diff --git a/.github/dependabot.yml b/.github/dependabot.yml
new file mode 100644
index 0000000..522b3c9
--- /dev/null
+++ b/.github/dependabot.yml
@@ -0,0 +1,13 @@
+version: 2
+updates:
+  - package-ecosystem: "bun"
+    directory: "/"
+    schedule:
+      interval: "monthly"
+    open-pull-requests-limit: 10
+
+  - package-ecosystem: "github-actions"
+    directory: "/"
+    schedule:
+      interval: "monthly"
+    open-pull-requests-limit: 10
diff --git a/.github/workflows/update-data.yml b/.github/workflows/update-data.yml
new file mode 100644
index 0000000..8c39f87
--- /dev/null
+++ b/.github/workflows/update-data.yml
@@ -0,0 +1,185 @@
+name: Update abrdn ETF data
+
+on:
+  schedule:
+    - cron: '0 0 * * 0'
+  workflow_dispatch:
+    inputs:
+      max_fetches:
+        description: "Batch size; positive resumes cursor, 0 refreshes the selected universe and resets cursor; blank inherits scripts/update-data.config.json"
+        required: false
+        default: ""
+        type: string
+      request_sleep:
+        description: "Seconds between request starts including retries; conservative shared gate; blank inherits scripts/update-data.config.json"
+        required: false
+        default: ""
+        type: string
+      concurrency:
+        description: "Parallel fund workers; request starts remain conservatively paced; blank inherits scripts/update-data.config.json"
+        required: false
+        default: ""
+        type: string
+      aum:
+        description: "Net assets min:max in USD; K/M/B/T or nano/micro/small/mid/large preset; blank inherits scripts/update-data.config.json"
+        required: false
+        default: ""
+        type: string
+      ter:
+        description: "Gross expense ratio percent min:max; blank inherits scripts/update-data.config.json"
+        required: false
+        default: ""
+        type: string
+      dividend_yield:
+        description: "Indicated dividend yield percent min:max; blank inherits scripts/update-data.config.json"
+        required: false
+        default: ""
+        type: string
+      sec_yield:
+        description: "30-day SEC yield percent min:max; blank inherits scripts/update-data.config.json"
+        required: false
+        default: ""
+        type: string
+      tickers:
+        description: "Ticker allowlist separated by spaces, commas or semicolons; empty means all; blank inherits scripts/update-data.config.json"
+        required: false
+        default: ""
+        type: string
+      holdings_page_size:
+        description: "Rows per holdings JSON page; blank inherits scripts/update-data.config.json"
+        required: false
+        default: ""
+        type: string
+      history_page_size:
+        description: "Rows per market-price history JSON page; blank inherits scripts/update-data.config.json"
+        required: false
+        default: ""
+        type: string
+      max_retries:
+        description: "Retries after the first request; 0 disables retries; blank inherits scripts/update-data.config.json"
+        required: false
+        default: ""
+        type: string
+      history_range:
+        description: "Yahoo daily history range: max or Ny (e.g. 5y); preserves prior history; blank inherits scripts/update-data.config.json"
+        required: false
+        default: ""
+        type: string
+      skip_yahoo:
+        description: "Skip Yahoo history and dividends; retain published data; blank inherits scripts/update-data.config.json"
+        required: false
+        default: ""
+        type: string
+      edgar_fallback:
+        description: "Enable SEC N-PORT holdings fallback; never use an unrelated series; blank inherits scripts/update-data.config.json"
+        required: false
+        default: ""
+        type: string
+      performance_ytd:
+        description: "Annualized YTD return percent min:max; blank inherits scripts/update-data.config.json"
+        required: false
+        default: ""
+        type: string
+      performance_1y:
+        description: "Annualized 1Y return percent min:max; blank inherits scripts/update-data.config.json"
+        required: false
+        default: ""
+        type: string
+      performance_3y:
+        description: "Annualized 3Y return percent min:max; blank inherits scripts/update-data.config.json"
+        required: false
+        default: ""
+        type: string
+      performance_5y:
+        description: "Annualized 5Y return percent min:max; blank inherits scripts/update-data.config.json"
+        required: false
+        default: ""
+        type: string
+      performance_10y:
+        description: "Annualized 10Y return percent min:max; blank inherits scripts/update-data.config.json"
+        required: false
+        default: ""
+        type: string
+      total_return_ytd:
+        description: "Cumulative YTD return percent min:max; blank inherits scripts/update-data.config.json"
+        required: false
+        default: ""
+        type: string
+      total_return_1y:
+        description: "Cumulative 1Y return percent min:max; blank inherits scripts/update-data.config.json"
+        required: false
+        default: ""
+        type: string
+      total_return_3y:
+        description: "Cumulative 3Y return percent min:max; blank inherits scripts/update-data.config.json"
+        required: false
+        default: ""
+        type: string
+      total_return_5y:
+        description: "Cumulative 5Y return percent min:max; blank inherits scripts/update-data.config.json"
+        required: false
+        default: ""
+        type: string
+      total_return_10y:
+        description: "Cumulative 10Y return percent min:max; blank inherits scripts/update-data.config.json"
+        required: false
+        default: ""
+        type: string
+      advanced:
+        description: 'JSON overrides for any canonical env control; individual nonblank inputs win'
+        required: false
+        default: '{}'
+        type: string
+
+permissions:
+  contents: write
+
+concurrency:
+  group: update-data
+  cancel-in-progress: false
+
+jobs:
+  update-data:
+    runs-on: ubuntu-latest
+    steps:
+      - name: Checkout
+        uses: actions/checkout@v7
+      - name: Setup bun
+        uses: oven-sh/setup-bun@v2
+        with:
+          bun-version: latest
+      - name: Install dependencies
+        run: bun install --frozen-lockfile
+      - name: Run updater unit tests
+        run: bun test scripts/update-data.test.ts
+      - name: Resolve file defaults and manual overrides
+        env:
+          DISPATCH_INPUTS: ${{ toJSON(inputs) }}
+        run: |
+          bun --eval '
+            import { resolveControls } from "./scripts/update-data.ts";
+            import { appendFile } from "node:fs/promises";
+            const inputs = JSON.parse(process.env.DISPATCH_INPUTS || "{}");
+            const advanced = JSON.parse(inputs.advanced || "{}");
+            const individual = Object.fromEntries(Object.entries(inputs)
+              .filter(([key]) => key !== "advanced")
+              .map(([key, value]) => [key.toUpperCase(), value]));
+            const file = await Bun.file("scripts/update-data.config.json").json();
+            const controls = resolveControls(file, advanced, individual);
+            await appendFile(process.env.GITHUB_ENV,
+              Object.entries(controls).map(([key,value]) => `${key}=${value}\n`).join(""));
+          '
+      - name: Generate api/aberdeen static data
+        run: bun ./scripts/update-data.ts
+      - name: Commit updated data
+        if: ${{ !cancelled() }}
+        run: |
+          git add api/aberdeen
+          if git diff --cached --quiet -- api/aberdeen; then
+            echo "api/aberdeen is already up to date"
+            exit 0
+          fi
+          git config user.name "github-actions[bot]"
+          git config user.email "41898282+github-actions[bot]@users.noreply.github.com"
+          git commit -m "chore(data): update abrdn ETF data"
+          git push
diff --git a/.gitignore b/.gitignore
new file mode 100644
index 0000000..b15699d
--- /dev/null
+++ b/.gitignore
@@ -0,0 +1,6 @@
+node_modules/
+.DS_Store
+.idea/
+.env
+.env.*
+*.tmp
diff --git a/.plans/00-generic.txt b/.plans/00-generic.txt
new file mode 100644
index 0000000..1aa90d1
--- /dev/null
+++ b/.plans/00-generic.txt
@@ -0,0 +1,670 @@
+GENERIC PLAN — how to build a new brand's ETF-holdings-to-watchlist app
+so it looks, behaves, and is built exactly like the other 14 sibling repos.
+=============================================================================
+
+MANDATORY WORKLOG AND RECOVERY PROTOCOL
+=======================================
+Use the repository-root .worklog.txt as the canonical, self-contained handoff
+file. This is a workflow requirement, not permission to change product scope.
+
+1. BEFORE WORK
+   If .worklog.txt exists, read it completely before changing code. Check the
+   actual working tree, branch, local/remote commits and PR states; the file
+   may be stale after a crash or external changes. Read long files in chunks;
+   do not treat truncated tool output as a complete read. Resume the first unfinished
+   step, not the whole implementation. Preserve existing user changes.
+   If the file does not exist, create it before implementation. Include the
+   full original text of all supplied plans/specifications, sanitized of
+   secrets, plus relevant user amendments and their precedence. A link to a
+   plan or a statement that it was read is not a substitute for its text.
+   Preserve existing plan.txt and .plans history during migration. Embed their
+   full relevant text/JSON content so recovery does not depend on old chat,
+   temporary files, .git scratch directories or an agent's memory.
+
+2. REQUIRED CONTENT
+   Keep a concise CURRENT STATE at the top: goals/acceptance criteria; hard
+   constraints; exact authorization scope for edits, pushes, PRs and merges;
+   repository/branch/PR identifiers; completed, active and remaining work;
+   last confirmed pushed SHA; blockers; and the exact next command or action.
+   Below it keep an append-only factual journal of decisions, brief reasons,
+   actions, changed paths, commands, test/build results, failures and fixes,
+   useful source URLs with findings, unresolved assumptions and recovery
+   instructions. Record expected versus actual results, including known
+   baseline failures. Distinguish planned, attempted, completed and verified.
+   Include full original inputs and up-to-date text snapshots of relevant
+   .plans files, manifests and rollout ledgers, with clear section boundaries.
+   For large/binary evidence, keep a tracked artifact and its path/hash plus
+   enough facts in the log to resume; do not pretend it is embedded text.
+   Record factual conclusions and short decision rationales, not private
+   chain-of-thought or a transcript of every internal consideration.
+
+3. CHECKPOINT CADENCE
+   After every small, meaningful completed step (a research finding, decision,
+   bounded code change, validation or publication), update .worklog.txt and
+   make a scoped Conventional Commit on the feature branch; push it before
+   starting the next step. For research-only progress, commit the log alone.
+   Do not accumulate an entire session before the first checkpoint. Do not
+   create empty commits or commit secrets, caches, dependencies or build output.
+   Test coherent code changes before publishing; if work must stop while
+   incomplete, label the checkpoint WIP and state exactly what fails/remains.
+   Verify pushes against the remote. Record the last confirmed pushed SHA in
+   the next checkpoint; do not claim the current commit was pushed before it
+   succeeds. The commit containing the log is also identifiable via git log.
+   If push/auth/network fails, keep a local checkpoint and record the exact
+   unpushed state and safe recovery steps; never invent successful publication.
+
+4. INTERRUPTION SAFETY
+   Checkpoint continuously: a final message or graceful shutdown is not
+   guaranteed before context/rate/time limits. Before a foreseeable stop,
+   refresh CURRENT STATE with the next action, ongoing processes, checkpoints,
+   blockers and validation still needed. No essential recovery information
+   should exist only in chat, process memory or disposable workspace files.
+   Report unexpected scope uncertainty instead of inventing requirements.
+
+5. SAFETY AND AUTHORIZATION
+   Never store credentials, PATs, auth headers, cookies or sensitive environment
+   values in logs, source files, URLs, commits or copied original inputs.
+   Use runtime-only authentication and note only whether access is available.
+   Work on feature branches; never force-push, overwrite concurrent changes,
+   bypass checks/protections, or merge without explicit authorization for that
+   repository and change. Existing scoped authorization need not be asked for
+   again. An old README-only permission is not general code-merge permission.
+
+RESTART PROMPT
+Read .worklog.txt completely first. Verify its CURRENT STATE against the actual
+working tree, branch, remote commits and PRs. Tell me briefly what is complete,
+what remains and any mismatch. Continue from the first unfinished step within
+the recorded authorization, without repeating completed work. After each small
+meaningful step, update .worklog.txt, commit and push as specified above.
+
+=============================================================================
+
+Read this whole file before touching any code. This is the only document
+you should need to start — do not go survey all 14 sibling repos yourself.
+Wherever a concrete pattern is needed, this file names ONE specific sibling
+repo + file/line to copy from. If the brand-specific plan (0X-<brand>.txt)
+names a different "closest example" for a particular concern, prefer that
+one over the default named here — it was chosen because that sibling's
+data source works the same way as this brand's.
+
+=============================================================================
+THE #1 RULE, READ THIS BEFORE ANYTHING ELSE:
+THE WEB APP (index.html + app.tsx) IS THE SAME APP EVERYWHERE.
+IT IS NOT "INSPIRED BY" A SIBLING. IT IS A COPY OF ONE, WITH A SMALL,
+FIXED, ENUMERATED SET OF STRINGS SUBSTITUTED. NOTHING ELSE CHANGES.
+=============================================================================
+This was violated the first time this plan was used (Global X,
+init-global-x branch) — the resulting app.tsx invented new tooltip wording
+per column, added whole new fund-detail rows/sections (a "Documents" block
+with Prospectus/SAI/Annual Report links, "Management Fee", "NAV Daily
+Change", extra Distribution fields, etc.) that don't exist in the sibling
+it was supposedly based on. That is exactly the failure mode this section
+exists to prevent. Diffing two siblings' app.tsx against each other (e.g.
+daggerok/JPMorgan vs daggerok/Schwab — check this yourself, it's cheap)
+shows they differ in EXACTLY these things and nothing else:
+  1. The file-header comment (`@file <Brand> Watchlist Application`)
+  2. The localStorage key prefixes (THEME_KEY, SELECTED_KEY,
+     BLACKLIST_KEY, ACTIVE_FUND_KEY, FILTERS_KEY, LEGACY_FILTERS_KEY,
+     SORTS_KEY, SITE_STATE_KEY — each is `'<brand-lowercase>-<suffix>'`)
+  3. INDEX_URL (`./api/<brand>/index.json`) and every other literal
+     `api/<brand>/...` path string
+  4. The export filename prefix (`<brand>-${scope}-${stamp}.${ext}`)
+  5. Human-facing status/subtitle strings that name the brand or the
+     source site by name, e.g. "Search <Brand> ETFs, select ETFs via the
+     'Use' checkbox…", "Loading <Brand> ETF data from…", "Data:
+     api/<brand>/index.json generated from <a href=official-site-url>the
+     official <source description>…</a> + SEC EDGAR N-PORT-P (<Trust
+     name>, CIK <number> — holdings fallback only) + Yahoo Finance…"
+     Mandatory shared Frequency display rule (also applies when the source
+     sibling still uses the old label): in formatDividendFrequency(),
+     replace the fallback display string "00 - —" with "00 - None".
+     Null, undefined, empty/whitespace-only values and the existing dash
+     placeholders must display "00 - None". Keep explicit "Unknown" as
+     "00 - Unknown" and all other frequency labels/mappings unchanged.
+     This is presentation only: "None" here is the requested placeholder,
+     not evidence that a fund never pays distributions. Do not change
+     provider data, API values/schema, dividend inference, sorting logic,
+     UI structure or exports; existing consumers of the formatted value
+     must receive the corrected label. Record this exact string-only
+     correction in the UI parity substitutions and add regression tests.
+  6. The column-help tooltip TEXT STRINGS (the `columnHelp`/help-text
+     object) — ONLY to the extent the underlying field's PROVENANCE
+     sentence names a different source site/company (e.g. "as published
+     by am.jpmorgan.com" -> "as published on the official <Brand> fund
+     page"). The KEY SET of that object (which columns have a tooltip at
+     all), the STRUCTURE of each sentence, and the ORDER never change.
+     Do not add adjectives, extra caveats, or extra detail sentences that
+     a sibling's version doesn't have for the equivalent field, even if
+     the brand's real site happens to publish something extra — see the
+     next point.
+  7. The fund-detail-view ROWS list (whatever variable builds the
+     "Fund"/"Cost"/"Price"/"Assets"/"Returns"/"Distributions"/"Holdings"
+     sections in the per-fund overview tab): the EXACT SAME set of
+     `{ section, metric, value }` rows in the EXACT SAME order as the
+     sibling you copied from, with `value` computed from THIS brand's own
+     `meta`/`fund` fields — but if a row's value simply isn't available
+     for this brand, show it as null/blank (which the existing rendering
+     already collapses/hides), do NOT delete the row, rename the metric,
+     or add a brand-specific new row for data the sibling's version
+     doesn't surface, even if the official site happens to publish more.
+     If a brand's site truly publishes something no sibling captures at
+     all (e.g. a document library), that is a candidate for extending
+     update-data.ts's meta.json schema project-wide (all 15+ brands get
+     the new field's plumbing, even if most show it blank) — it is NOT
+     grounds for a one-off app.tsx addition. Flag it in your report
+     instead of adding it unilaterally.
+  8. The SEC EDGAR Trust name / CIK / provider name baked into user-facing
+     copy (point 5's "<Trust name>, CIK <number>").
+
+MANDATORY SHARED HEADER RULE — explicit user-approved exception to the
+copy-verbatim restrictions below; apply this identically to every ETF brand:
+- Keep the brand title and the existing count badge next to the theme button.
+- Move the entire former detailed subtitle (instructions/context, update time,
+  ETF/holdings/history counts, Data/API link, provider links and fallback/source
+  attribution) into a hidden rich panel attached to that count badge. Preserve
+  the real links and all per-view messages; do not flatten them into title text.
+- Show the panel on mouse hover and keyboard focus. Allow pointer movement into
+  it and link interaction; provide touch/click access, Escape dismissal and
+  viewport-safe positioning in light/dark themes. No always-visible detail line.
+- With no selection, the visible subtitle is empty (no "0 selected" or help).
+  Otherwise show ONLY "N selected: TICKER1, TICKER2", sorted alphabetically,
+  with clickable bold ticker links and the active ticker highlighted. Apply
+  this even when all ETFs are selected. Clicks must not deselect the fund.
+- Preserve existing renderer/context and selection/tab/search/export/blacklist
+  behavior. Handle every path: zero/some/all, clear/deselect/blacklist, restored
+  selection, per-fund progress and uploaded-file mode where supported.
+- Record exact UI parity substitutions in the active manifest or its canonical
+  .worklog.txt archive. Add regression tests and browser checks for selection,
+  retained source links, hover-to-panel, keyboard/Escape, touch and narrow screens.
+- This is a header-presentation exception only: do not alter financial data,
+  updater behavior, table layout or unrelated interactions.
+
+Explicit user-approved type-safety exception (TS2345): if withTickerChain<T>
+stores work.catch(() => undefined) in Map<string, Promise<void>>, replace that
+expression with work.then(() => undefined, () => undefined). Keep returning
+work to preserve the caller's Promise<T> value/rejection. Do not weaken the
+map type or suppress diagnostics. Record the exact line in the UI parity
+substitutions and test queue serialization and recovery after rejection.
+
+Apart from the explicit corrective exceptions above, THAT IS THE COMPLETE
+LIST. If a change you're about to make to app.tsx or
+index.html isn't one of these 8 substitution categories, don't make it —
+copy the sibling's code for that part verbatim instead, byte for byte,
+including comments. This specifically means: do NOT rewrite tooltip
+prose "to be more accurate/detailed for this brand", do NOT add rows,
+sections, columns, icons, colors, or layout tweaks, do NOT reorder
+anything, do NOT change how row selection, search, filters, sort,
+watchlist, blacklist, CSV/TXT export, or dark mode work. The user's own
+words: "our whole web app should be exactly similar to other apps, only
+the way we get data is different, so different will be only data it
+renders."
+
+Practical workflow: `cp` (or `git show <sibling>:app.tsx >`) the sibling's
+app.tsx and index.html into the new repo first, THEN make ONLY the 8
+substitutions above with find/replace, THEN diff your result against the
+sibling one more time before considering the UI done — the diff should be
+short and every hunk should map to one of the 8 categories. If your diff
+is long or touches component logic/JSX structure, you did it wrong; revert
+and start over from the copy.
+
+-----------------------------------------------------------------------------
+0. INPUTS YOU ARE GIVEN
+-----------------------------------------------------------------------------
+- Target GitHub repo (already exists under github.com/daggerok/<Repo>, empty
+  except LICENSE + a placeholder README.md — check with `gh repo view` /
+  `gh api repos/daggerok/<Repo>/contents` before assuming, it may have been
+  created since this plan was written)
+- Brand name
+- Official ETF issuer site to start from (if a brand-specific plan doesn't
+  give you one, or the one given goes stale, web-search
+  "<brand> ETF list site:<issuer domain>" to find the current fund-finder
+  page)
+
+-----------------------------------------------------------------------------
+1. FIRST THING TO DO: LIVE-VERIFY THE SITE, DON'T TRUST OLD NOTES
+-----------------------------------------------------------------------------
+Any "closest example" recommendation in a brand-specific plan was written
+from a single WebFetch snapshot, not from actually building the scraper.
+Before writing any code:
+  - Open the fund list/finder page and figure out: is fund data already in
+    the server-rendered HTML (view-source, no JS needed), does it come from
+    a JSON API you can call directly (check the Network tab equivalent —
+    look for XHR/fetch calls returning JSON), or does it require a headless
+    browser / return 403s (WAF)?
+  - Same question for a single fund's detail page: where do holdings come
+    from (CSV download? XLSX? JSON? HTML table?), where does NAV/price
+    history come from, where do distributions/dividends come from.
+  - Note the exact URL patterns per ticker (most issuers use a query param
+    or path segment with the ticker).
+  - Find the SEC EDGAR CIK for the ETF Trust this brand issues under — you
+    will need it for the N-PORT-P holdings fallback. Search
+    "<Trust legal name> ETF Trust CIK site:sec.gov" or look it up at
+    https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany
+  - If the brand's site is behind a WAF (403s on a plain fetch with a
+    normal User-Agent, or Cloudflare challenge pages), read section 6
+    (WAF handling) below before writing the fetch logic.
+
+-----------------------------------------------------------------------------
+2. REPO LAYOUT (every sibling has exactly this)
+-----------------------------------------------------------------------------
+  index.html                    — static shell, loads app.tsx via Babel
+                                   standalone (no build step). EXCEPTION:
+                                   Amplify and iShares inline everything
+                                   directly into index.html instead of a
+                                   separate app.tsx — do NOT copy that
+                                   pattern, it's the older, worse one. Use
+                                   the app.tsx-based pattern from any other
+                                   sibling, e.g. daggerok/JPMorgan.
+  app.tsx                        — the whole UI in one file, TSX compiled
+                                   in-browser by Babel standalone (see
+                                   index.html's <script type="text/babel">
+                                   tag and the unpkg.com/@babel/standalone
+                                   CDN include).
+  scripts/update-data.ts         — the whole updater in one file, zero deps,
+                                   run directly by `bun`.
+  scripts/update-data.test.ts    — unit tests for the pure parsing/derived-
+                                   metric functions in update-data.ts.
+  api/<brand-lowercase>/index.json
+  api/<brand-lowercase>/funds/<TICKER>/meta.json
+  api/<brand-lowercase>/funds/<TICKER>/holdings/001.json (paginated)
+  api/<brand-lowercase>/funds/<TICKER>/history/001.json (paginated)
+  api/<brand-lowercase>/update-state.json  — MAX_FETCHES cursor (only
+                                   present after a bounded run)
+  .github/workflows/update-data.yml
+  .github/dependabot.yml
+  package.json, bun.lock, LICENSE, README.md, favicon.ico
+
+-----------------------------------------------------------------------------
+3. TOOLCHAIN RULES — NON-NEGOTIABLE (see ../.plans convention +
+   ../.claude/rules/bun-only-tooling.md and ../.claude/rules/reference-types.md
+   if present at the workspace root)
+-----------------------------------------------------------------------------
+  - Bun only. No tsconfig.json. No `typescript` as a dependency anywhere,
+    ever. No `bunx tsc` anywhere, including CI. Bun runs .ts directly.
+  - package.json: "dependencies": {} always. devDependencies only
+    "@types/bun" and "@types/node", EXACT versions (no ^ or ~ prefix) —
+    check what the other 14 currently pin (they get bumped monthly by
+    Dependabot) and match that exact version, don't guess.
+  - Every .ts file that uses Bun-style functionality (top-level
+    `import ... from 'node:*'`, Bun APIs, bun:test) needs
+    `/// <reference types="bun" />` (or `"node"` if it only uses node:*
+    APIs) as literally the first or second line of the file — right after
+    the shebang, BEFORE any imports. If it ends up after some imports,
+    IntelliJ's TS language service will report false TS2591 errors for
+    those imports. See daggerok/JPMorgan scripts/update-data.ts lines 1-3
+    for the correct position.
+  - Use `bun i -E` (or edit package.json directly + `bun install`) when you
+    need to add/bump a dependency, so it lands pinned exactly, not ranged.
+  - Never fabricate or "clean up" business logic while doing something else
+    — if you're fixing formatting, don't touch fetch/parse logic in the
+    same diff, and vice versa.
+
+-----------------------------------------------------------------------------
+4. scripts/update-data.ts — STRUCTURE (copy this shape from
+   daggerok/JPMorgan as the primary reference; it currently has every fix
+   from this project's history applied correctly)
+-----------------------------------------------------------------------------
+A. Shared "output helpers" prelude (copy near-verbatim from JPMorgan
+   scripts/update-data.ts lines 1-~130; every sibling has an identical or
+   near-identical copy of this block — it's the same in Vanguard, Schwab,
+   WisdomTree, etc. too if you want a second reference point):
+     - outputClean(value) — stringify, strip control chars
+     - outputVerbose() / outputNote(message) — VERBOSE env gate; anything
+       printed via outputNote is a per-fund/per-request retry or fallback
+       notice, hidden unless VERBOSE=1
+     - outputConfigEntries(config) — turns the config object into
+       [ENV_NAME, value] pairs for the header (MAX_FETCHES/REQUEST_SLEEP/
+       CONCURRENCY sort first, everything else alphabetical)
+     - outputPrintConfig(brand, config) — prints:
+         [ config   ] <Brand> updater:
+                       MAX_FETCHES=...
+                       ...
+                       VERBOSE=false
+       Label is padded to 9 chars inside the brackets: `[ ${label.padEnd(9)}] `.
+       ALL bracket-style status lines in the file use this exact 9-wide
+       padding — config, filter, catalog, cursor, done, edgar, product,
+       holdings, history, chart, retry, etc. Keep them consistent.
+     - outputPrintFilter(selected, total, deferred?) — prints
+       `[ filter   ] N of M funds pass filters` (or "selected for
+       evaluation (data-dependent filters applied per fund)" if some
+       filters can only be checked after fetching a fund's own page)
+     - outputStable(value) / outputContentKey(value) — deep-sorts an
+       object's keys and strips `generatedAt`/`catalogReadAt` recursively,
+       so the console's before/after digest comparison ignores run
+       timestamps. (Note: this only affects the CONSOLE status label. The
+       actual file WRITE needs its own protection — see section 5.)
+     - outputInspectFund / outputCreateReporter — hashes a fund's on-disk
+       files before and after processing to decide "updated" vs
+       "unchanged" for the console line, independent of whatever status
+       string the business logic passes in.
+     - outputCount(value), outputScalar(value), outputMoney(value) —
+       formatting helpers for the per-fund line.
+     - outputFundLine(index, total, ticker, status, data, reason) —
+       builds ONE line per fund:
+         [  8/81  ] TICK  updated   history=1234 holdings=56 divs=7
+                    netAssets=$1.2B div=4.5 sec=4.9 reason=...
+       Fields that are null/undefined/'null' are OMITTED entirely (not
+       printed as `field=null`) — real 0 and false values ARE printed.
+       This is the single most important formatting rule the whole
+       project converged on this year: never print `port=null` or
+       `(official=null yahoo=null)`.
+
+B. UpdaterConfig + env parsing (copy shape from JPMorgan or Invesco):
+     - envValue(env, name, aliases[]) reading process.env
+     - parsePositiveInt / parseDecimal / parseAumBound / parseRanges for
+       MIN:MAX-style filters (AUM, TER, DIVIDEND_YIELD, SEC_YIELD,
+       PERFORMANCE_{YTD,1Y,3Y,5Y,10Y}, TOTAL_RETURN_{YTD,1Y,3Y,5Y,10Y})
+     - AUM presets: nano <$10M, micro $10M-$300M, small $300M-$2B,
+       mid $2B-$10B, large >=$10B
+     - MAX_FETCHES / CONCURRENCY / REQUEST_SLEEP / MAX_RETRIES / TICKERS
+     - printHelp()/-h/--help support mirroring every env var
+
+C. Request pacing — CONCURRENCY workers, each with its OWN paced lane.
+   Do NOT use a single shared gate (`let nextRequestAt = 0` compared/
+   updated by every caller) — that was a real bug fixed across 10 of the
+   14 repos this year: it caps total throughput at one request per
+   REQUEST_SLEEP no matter how high CONCURRENCY is set, because all
+   workers share the same timer. Copy the FIXED pattern from
+   daggerok/WisdomTree or daggerok/iShares scripts/update-data.ts
+   (`paceRequests`/`createRequestGate`): an array of N independent lane
+   timestamps sized from config.concurrency, each call picks the
+   least-recently-used lane, computes wait FROM that lane, sleeps, then
+   writes the new timestamp to THAT SAME lane (not a freshly re-scanned
+   one — that was a subtle bug caught in code review, see the exact
+   working implementation, don't re-derive it from scratch).
+   EXCEPTION: if this brand's site turns out to be WAF-protected (see
+   section 6), keep it as a SINGLE shared, conservative gate instead —
+   speeding up direct requests to a site that's actively fingerprinting/
+   blocking you is the wrong tradeoff. Franklin and Goldman-Sachs were
+   deliberately left on the single-gate pattern for exactly this reason.
+
+D. Fallback chain (standard across all 14):
+     official site (whatever this brand's plan says) for catalog + the
+       fund's own headline fields
+     -> SEC EDGAR N-PORT-P for holdings, if the official site doesn't
+        publish full holdings or a per-fund page fetch fails. Reuse the
+        N-PORT parsing helpers verbatim from JPMorgan (loadFundTickerTable,
+        loadCompanyTickerTable, resolveNportFiling, parseNport,
+        parseCompanyTickerMap, secHeaders) — this code is duplicated
+        near-identically across ~8 sibling repos, it's safe to copy as-is.
+     -> Yahoo Finance chart API (query1.finance.yahoo.com/v8/finance/chart)
+        for price/NAV history and dividends when the official site doesn't
+        provide enough history, or as the sole history source if the
+        brand's own site has none.
+     -> previous published data (read the existing committed meta.json/
+        holdings/history) as the last resort, so a run that can't reach a
+        source never deletes/blanks data that was already published.
+
+   Yahoo's adjusted-close is recomputed on every request and jitters in
+   the last digit or two between otherwise-identical requests. Round it
+   to 2 decimals wherever it's parsed or written (real fix applied broadly
+   this year) — otherwise every fund looks "updated" on every run forever.
+   See JPMorgan's chart-parsing function for the exact `round(adjClose, 2)`
+   placement.
+   Also: never store the LIVE fetch URL (with period1/period2 query
+   params reflecting "now") as a persisted "source" field — build a
+   separate, stable, query-string-free URL for that. Same reasoning:
+   otherwise that field alone makes the file diff every run.
+
+E. Output-changed detection ("idempotency"): after building the final
+   value to write, do NOT just byte-compare it against the on-disk file
+   if it embeds anything timestamp-like (generatedAt, catalogReadAt, or
+   similar). Two equally-valid patterns exist in the sibling repos, pick
+   either:
+     (a) writeJsonIfChanged() that strips generatedAt/catalogReadAt
+         RECURSIVELY (they can be nested, e.g. under a `source` object —
+         a shallow top-level-only strip was a real bug found and fixed in
+         ProShares) before comparing, and only writes with the fresh
+         object (fresh timestamp included) if something else differs. See
+         daggerok/JPMorgan's samePublishedContent + the write call site,
+         or daggerok/ProShares's writeJsonIfChanged (the recursive one).
+     (b) build the candidate object with the PREVIOUS run's timestamp,
+         write-if-changed, and only if that resulted in an actual write,
+         re-write once more with a fresh timestamp. See daggerok/VanEck or
+         daggerok/Neos's index-writing code for this variant.
+   Whichever you pick, apply it to every file that embeds a run timestamp
+   — typically both the top-level index.json AND each fund's own
+   meta.json if it also carries one.
+
+F. Per-fund processing: continue-on-error, not fail-fast. One fund's
+   fetch failing must not abort the whole run — catch it, report
+   'failed' on that fund's line via output.result(...), keep its
+   previously-published data, move on to the next fund. See any sibling's
+   worker loop (e.g. JPMorgan's `worker()` function or iShares'
+   mapWithConcurrency usage) — none of the current 14 rethrow out of a
+   per-fund catch block, and that's intentional.
+
+G. Console output contract (do not deviate):
+     [ config   ] <Brand> updater:
+                   <ENV_NAME>=<value>
+                   ...
+                   VERBOSE=false
+     [ catalog  ] <N> <Brand> ETFs (<source description>)      (optional,
+                                    only if there's a discovery/catalog step)
+     [ filter   ] <N> of <M> funds pass filters
+     [  1/N   ] TICK  updated   history=123 holdings=45 divs=6 netAssets=$1.2B ...
+     ...
+     [ done     ] <N> funds updated, <M> failures
+     [ done     ] counts: ...
+   Every fund line comes from outputFundLine via outputCreateReporter, in
+   the same call shape as every sibling. Do not hand-roll a different
+   per-fund line format.
+
+-----------------------------------------------------------------------------
+5. scripts/update-data.test.ts
+-----------------------------------------------------------------------------
+Test the PURE functions (parsers, metric derivation, frequency/yield
+calculations, page/manifest builders) with literal fixture input — do not
+make real network calls in unit tests. Record a baseline before changes.
+Include dated, manually checked source fixtures where possible. Record any
+pre-existing failure and compare it before/after; do not assume a sibling's
+old failure still exists or change unrelated financial data to silence it.
+
+Mandatory type-safety review (Bun build is NOT a semantic type checker):
+- For indexed numeric assignments into a mixed-type object, restrict the key
+  to numeric fields. Never return broad keyof Row when Row also contains
+  string dates/names. For OfficialReturnRow whose only nonnumeric member is
+  asOfDate, use Exclude<keyof OfficialReturnRow, 'asOfDate'> | null for the
+  header-to-slot mapper. If the schema differs, derive an explicit numeric-key
+  union for that schema; do not blindly assume excluding one field is enough.
+- Test every mapped tenor, reordered headers, zero, negative, missing/null
+  cells, unknown headers and preservation of string metadata. Do not use any,
+  type assertions, index-signature widening or ts-ignore to hide TS2322.
+- A generic Promise<T> cannot be stored as Promise<void> merely by adding
+  catch(() => undefined). Normalize both outcomes with
+  work.then(() => undefined, () => undefined), while returning original work
+  to preserve its value/rejection for the caller. Test queue ordering/recovery.
+- Review the actual types and available IDE diagnostics. Be explicit about
+  checks performed: tests/transpilation do not prove absence of all TS errors.
+  Keep the Bun-only policy: no tsc, tsconfig.json or TypeScript dependency.
+- Run the separate real-network acceptance smoke in section 12. Offline mocks
+  and fixture tests NEVER replace that mandatory scoped live run.
+
+-----------------------------------------------------------------------------
+6. WAF / anti-bot handling (only if section 1's live check found this)
+-----------------------------------------------------------------------------
+Copy the proxy-fallback approach from daggerok/Franklin or daggerok/Schwab
+scripts/update-data.ts: try a direct fetch with a normal browser User-Agent
+first; after a small number of consecutive denials
+(ISSUER_DIRECT_DENIAL_LIMIT-style counter), switch to routing the same URL
+through a read-only rendering proxy (r.jina.ai) for the rest of the run,
+and print one `[ issuer  ]`-style notice (always visible, not behind
+VERBOSE) when that switch happens. Keep REQUEST_SLEEP conservative and do
+NOT apply the per-worker-lane speedup from section 4C to the direct-fetch
+path in this case.
+
+-----------------------------------------------------------------------------
+7. .github/workflows/update-data.yml
+-----------------------------------------------------------------------------
+Copy from daggerok/JPMorgan (or any sibling — this file was standardized
+across all 14 this year):
+  on:
+    schedule:
+      - cron: '0 0 * * 0'   # every Sunday 00:00 UTC — confirmed against
+                              # GitHub's own docs, day-of-week 0 = Sunday
+    workflow_dispatch:
+      inputs: <one input per ENV var the updater reads, mirrored 1:1,
+               same names/defaults as the config header prints>
+  jobs:
+    update-data:
+      steps:
+        - name: Checkout
+          uses: actions/checkout@v7      # check current major, Dependabot
+                                          # keeps this current — don't pin
+                                          # an old major on purpose
+        - name: Setup bun
+          uses: oven-sh/setup-bun@v2
+          with: {bun-version: latest}
+        - name: Install dependencies
+          run: bun install --frozen-lockfile
+        - name: Run updater unit tests
+          run: bun test scripts/update-data.test.ts
+        - name: Generate api/<brand> static data
+          run: bun ./scripts/update-data.ts
+          env: <map every workflow_dispatch input to the matching ENV var>
+        - name: Commit updated data
+          run: |
+            <git config, git add api/<brand>, commit if diff, push>
+Do NOT add a `bunx tsc` type-check step — see section 3. Do NOT add a
+`push:` trigger that re-runs on every commit to update-data.ts — schedule
++ manual dispatch only (a push-triggered auto-refresh on every merge was a
+real bug found and fixed in Franklin this year).
+
+-----------------------------------------------------------------------------
+8. .github/dependabot.yml
+-----------------------------------------------------------------------------
+Copy verbatim from any sibling (identical everywhere):
+  version: 2
+  updates:
+    - package-ecosystem: "bun"
+      directory: "/"
+      schedule: {interval: "monthly"}
+      open-pull-requests-limit: 10
+    - package-ecosystem: "github-actions"
+      directory: "/"
+      schedule: {interval: "monthly"}
+      open-pull-requests-limit: 10
+
+-----------------------------------------------------------------------------
+9. app.tsx / index.html UI conventions
+-----------------------------------------------------------------------------
+See "THE #1 RULE" at the top of this file — that section is the actual
+spec for this, read it if you haven't. Summary: copy a sibling's app.tsx
+and index.html verbatim, substitute only the 8 enumerated things, change
+nothing else. Non-negotiable UI rule fixed across all 14 this year: a
+table row must be selectable ONLY by clicking its "Use" checkbox —
+clicking anywhere else on the row (or selecting/copying text) must NOT
+toggle it. If you copy an app.tsx from before this fix, re-check for a
+stray `tr` click handler.
+  - <title> and the header <h1>: "<Brand> ETFs" (not "... ETF Holdings to
+    Watchlist" — that was the old naming, renamed everywhere this year).
+  - TailwindCSS via CDN, dark mode support (dark: classes), no build step.
+
+-----------------------------------------------------------------------------
+10. README.md
+-----------------------------------------------------------------------------
+Pin one real sibling README as the reference before editing (default:
+daggerok/JPMorgan on its current default branch). Record repo + commit SHA in
+.worklog.txt. Copy the common text, title format "# <Brand>", heading hierarchy
+and order, intro structure, Using Bun commands and TypeScript wording; do not
+rewrite generic feature descriptions or invent a new presentation template.
+
+Substitute only the brand/repository/API paths and truthful implementation-
+specific facts: actual data sources and fallbacks, controls/defaults, examples,
+source limitations and deployment status. Keep material caveats; place source-
+specific detail inside the corresponding existing section, not in new generic
+marketing sections. Never claim that Pages is already live when it is pending.
+
+Expected common structure: Using Bun; Updating the static <Brand> data with
+Data sources, Update controls and Examples; TypeScript; Brands table;
+Sibling applications; trademark/non-affiliation notice; License.
+Preserve optional source-specific subsections only when they serve actual facts.
+Brands and siblings tables contain all existing brands plus this one, sorted
+alphabetically and using the existing row/link formats. Do not shorten them.
+
+Before publication, compare common headings/intro/commands against the pinned
+README after permitted substitutions; ignore fenced code when parsing headings.
+Add an offline regression guard for the common structure and record the diff.
+Check that every documented control/example exists in the implementation.
+When adding a new brand's row to other README tables, use separate doc-only PRs
+and only within the user's explicit cross-repository authorization. This rule
+does not grant permission to rewrite existing sibling READMEs.
+-----------------------------------------------------------------------------
+11. GitHub repo metadata (topics + About description)
+-----------------------------------------------------------------------------
+Read the current About description/homepage/topics of the same pinned sibling
+family before editing. Use this exact shared description pattern; substitute
+only the brand, actual API directory and truthful source list:
+"<Brand> ETF. A single-file client-side tool reading ./api/<brand> (<actual
+sources and fallbacks>) into a searchable ETF/asset-class catalog with per-fund
+tabs, watchlist, CSV/TXT export. TailwindCSS, dark mode, Bun updater."
+Do NOT use the obsolete "ETF holdings to Watchlist" introduction or invent a
+different generic sentence. Respect GitHub's description length limit.
+
+Set homepage to https://daggerok.github.io/<Repo>/ using the repository's exact
+case. This sets a URL, not a successful deployment: verify Pages separately and
+report pending deployment honestly. Standard shared topics:
+  css csv dark-mode edgar etf finance github-pages holdings html json
+  nport single-file static-api tailwindcss txt typescript watchlist
+  yahoo-finance
+Use these plus the two consistent brand topics (<brand> and <brand>-etfs).
+Preserve an already-correct brand alias rather than inventing extra tags.
+
+Apply through gh repo edit or the GitHub REST API, then GET the repository to
+verify description, homepage and topics exactly. Record before/after values in
+.worklog.txt. Change metadata only in repositories explicitly authorized.
+GitHub's language indicator is computed from default-branch contents, not an
+About field. Do not fake it with Linguist overrides, change the default branch,
+or merge an otherwise unapproved PR just to make the badge appear.
+-----------------------------------------------------------------------------
+12. ORDER OF WORK
+-----------------------------------------------------------------------------
+ 1. Live-verify the site (section 1). Confirm/replace the brand-specific
+    plan's "closest example" if the live site doesn't match what was
+    assumed.
+ 2. Implement against an explicit small TICKERS subset first, never a full
+    unbounded discovery run. Pick at least THREE valid tickers representing
+    different supported paths (e.g. equity, fixed income, physical trust).
+    If the brand has fewer than three funds, test all and record that fact.
+ 3. Write offline parser/metrics/filter/pagination tests alongside the updater.
+ 4. Run `bun test` and `bun build --target=bun scripts/update-data.ts
+    --outfile=/dev/null`; apply section 5's type-safety review. Transpilation
+    success is NOT semantic TypeScript validation or live-provider validation.
+ 5. MANDATORY LIVE ACCEPTANCE, before claiming implementation complete:
+    - Create an isolated working copy with the real updater/config and the
+      published API seed. A real run writes files; it is NOT a dry-run mode.
+    - Run the actual CLI, replacing these placeholders with chosen real funds:
+      TICKERS="TICKER1 TICKER2 TICKER3" VERBOSE=1 bun scripts/update-data.ts
+      Use the normal conservative REQUEST_SLEEP and retries. Do not set sleep
+      to zero by default, mock fetch, or enable SKIP-provider flags for this
+      acceptance run. Verify effective TICKERS/MAX_FETCHES/filter settings.
+    - Record command, revision, effective config, timestamp, exit code, logs,
+      processed/skipped/failed tickers and per-fund holdings/history counts in
+      .worklog.txt plus tracked evidence. A command example is not execution.
+    - Verify ALL requested tickers were actually selected and processed; no
+      unrequested fund files/index entries were modified, and existing funds
+      were not dropped from the catalog. Check manifests/page counts and the
+      generated values/provenance for the selected funds.
+    - Run the SAME command a second time. Compare before/after file hashes.
+      Stable inputs must produce byte-identical output with no timestamp-only
+      churn. Real upstream changes must be identified and documented, not
+      hidden or forced back to old values to manufacture a clean diff.
+    - Record provider warnings/fallbacks honestly. Exit 0 with retained cached
+      data is not proof every provider was freshly fetched. If live access is
+      blocked, record exactly what was/was not validated; do not label an
+      offline fixture replay as a successful live run.
+    - Keep smoke outputs isolated from production api/ unless publication of
+      refreshed data is separately in scope. Test failure/retention and more
+      edge cases offline; do not induce disruptive live failures.
+    - Commit/push the evidence and .worklog.txt checkpoint before proceeding.
+ 6. Copy app.tsx/index.html from the sibling per "THE #1 RULE" (8
+    substitutions, nothing else) and check it against the real generated
+    api/<brand> data — you are verifying the copy loads/renders this
+    brand's data correctly, not designing anything new.
+ 7. Add the CI workflow + dependabot.yml, commit everything, push.
+ 8. README + repo topics/description.
+ 9. Open the small doc-only PRs adding this brand's row to the other
+    sibling READMEs.
+10. Report back: what "closest example" you actually ended up using per
+    concern, and any site behavior that didn't match this plan's
+    assumptions (so the plan can be corrected for the next brand).
diff --git a/.plans/02-aberdeen.txt b/.plans/02-aberdeen.txt
new file mode 100644
index 0000000..4e8db1a
--- /dev/null
+++ b/.plans/02-aberdeen.txt
@@ -0,0 +1,741 @@
+PLAN — abrdn (Aberdeen) ETFs (PRIORITY 2)
+=============================================================================
+SELF-CONTAINED PLAN — this single file has everything needed: the full
+generic build instructions (identical in every 0X-<brand>.txt file in this
+folder) followed by everything specific to THIS brand. You do not need to
+open 00-generic.txt or any other file separately — send this one file to
+the implementing agent and nothing else.
+
+=============================================================================
+PART 1 OF 2 — GENERIC RULES (same in every brand's plan file)
+=============================================================================
+
+MANDATORY WORKLOG AND RECOVERY PROTOCOL
+=======================================
+Use the repository-root .worklog.txt as the canonical, self-contained handoff
+file. This is a workflow requirement, not permission to change product scope.
+
+1. BEFORE WORK
+   If .worklog.txt exists, read it completely before changing code. Check the
+   actual working tree, branch, local/remote commits and PR states; the file
+   may be stale after a crash or external changes. Read long files in chunks;
+   do not treat truncated tool output as a complete read. Resume the first unfinished
+   step, not the whole implementation. Preserve existing user changes.
+   If the file does not exist, create it before implementation. Include the
+   full original text of all supplied plans/specifications, sanitized of
+   secrets, plus relevant user amendments and their precedence. A link to a
+   plan or a statement that it was read is not a substitute for its text.
+   Preserve existing plan.txt and .plans history during migration. Embed their
+   full relevant text/JSON content so recovery does not depend on old chat,
+   temporary files, .git scratch directories or an agent's memory.
+
+2. REQUIRED CONTENT
+   Keep a concise CURRENT STATE at the top: goals/acceptance criteria; hard
+   constraints; exact authorization scope for edits, pushes, PRs and merges;
+   repository/branch/PR identifiers; completed, active and remaining work;
+   last confirmed pushed SHA; blockers; and the exact next command or action.
+   Below it keep an append-only factual journal of decisions, brief reasons,
+   actions, changed paths, commands, test/build results, failures and fixes,
+   useful source URLs with findings, unresolved assumptions and recovery
+   instructions. Record expected versus actual results, including known
+   baseline failures. Distinguish planned, attempted, completed and verified.
+   Include full original inputs and up-to-date text snapshots of relevant
+   .plans files, manifests and rollout ledgers, with clear section boundaries.
+   For large/binary evidence, keep a tracked artifact and its path/hash plus
+   enough facts in the log to resume; do not pretend it is embedded text.
+   Record factual conclusions and short decision rationales, not private
+   chain-of-thought or a transcript of every internal consideration.
+
+3. CHECKPOINT CADENCE
+   After every small, meaningful completed step (a research finding, decision,
+   bounded code change, validation or publication), update .worklog.txt and
+   make a scoped Conventional Commit on the feature branch; push it before
+   starting the next step. For research-only progress, commit the log alone.
+   Do not accumulate an entire session before the first checkpoint. Do not
+   create empty commits or commit secrets, caches, dependencies or build output.
+   Test coherent code changes before publishing; if work must stop while
+   incomplete, label the checkpoint WIP and state exactly what fails/remains.
+   Verify pushes against the remote. Record the last confirmed pushed SHA in
+   the next checkpoint; do not claim the current commit was pushed before it
+   succeeds. The commit containing the log is also identifiable via git log.
+   If push/auth/network fails, keep a local checkpoint and record the exact
+   unpushed state and safe recovery steps; never invent successful publication.
+
+4. INTERRUPTION SAFETY
+   Checkpoint continuously: a final message or graceful shutdown is not
+   guaranteed before context/rate/time limits. Before a foreseeable stop,
+   refresh CURRENT STATE with the next action, ongoing processes, checkpoints,
+   blockers and validation still needed. No essential recovery information
+   should exist only in chat, process memory or disposable workspace files.
+   Report unexpected scope uncertainty instead of inventing requirements.
+
+5. SAFETY AND AUTHORIZATION
+   Never store credentials, PATs, auth headers, cookies or sensitive environment
+   values in logs, source files, URLs, commits or copied original inputs.
+   Use runtime-only authentication and note only whether access is available.
+   Work on feature branches; never force-push, overwrite concurrent changes,
+   bypass checks/protections, or merge without explicit authorization for that
+   repository and change. Existing scoped authorization need not be asked for
+   again. An old README-only permission is not general code-merge permission.
+
+RESTART PROMPT
+Read .worklog.txt completely first. Verify its CURRENT STATE against the actual
+working tree, branch, remote commits and PRs. Tell me briefly what is complete,
+what remains and any mismatch. Continue from the first unfinished step within
+the recorded authorization, without repeating completed work. After each small
+meaningful step, update .worklog.txt, commit and push as specified above.
+
+=============================================================================
+
+Read this whole file before touching any code. This is the only document
+you should need to start — do not go survey all 14 sibling repos yourself.
+Wherever a concrete pattern is needed, this file names ONE specific sibling
+repo + file/line to copy from. If the brand-specific plan (0X-<brand>.txt)
+names a different "closest example" for a particular concern, prefer that
+one over the default named here — it was chosen because that sibling's
+data source works the same way as this brand's.
+
+=============================================================================
+THE #1 RULE, READ THIS BEFORE ANYTHING ELSE:
+THE WEB APP (index.html + app.tsx) IS THE SAME APP EVERYWHERE.
+IT IS NOT "INSPIRED BY" A SIBLING. IT IS A COPY OF ONE, WITH A SMALL,
+FIXED, ENUMERATED SET OF STRINGS SUBSTITUTED. NOTHING ELSE CHANGES.
+=============================================================================
+This was violated the first time this plan was used (Global X,
+init-global-x branch) — the resulting app.tsx invented new tooltip wording
+per column, added whole new fund-detail rows/sections (a "Documents" block
+with Prospectus/SAI/Annual Report links, "Management Fee", "NAV Daily
+Change", extra Distribution fields, etc.) that don't exist in the sibling
+it was supposedly based on. That is exactly the failure mode this section
+exists to prevent. Diffing two siblings' app.tsx against each other (e.g.
+daggerok/JPMorgan vs daggerok/Schwab — check this yourself, it's cheap)
+shows they differ in EXACTLY these things and nothing else:
+  1. The file-header comment (`@file <Brand> Watchlist Application`)
+  2. The localStorage key prefixes (THEME_KEY, SELECTED_KEY,
+     BLACKLIST_KEY, ACTIVE_FUND_KEY, FILTERS_KEY, LEGACY_FILTERS_KEY,
+     SORTS_KEY, SITE_STATE_KEY — each is `'<brand-lowercase>-<suffix>'`)
+  3. INDEX_URL (`./api/<brand>/index.json`) and every other literal
+     `api/<brand>/...` path string
+  4. The export filename prefix (`<brand>-${scope}-${stamp}.${ext}`)
+  5. Human-facing status/subtitle strings that name the brand or the
+     source site by name, e.g. "Search <Brand> ETFs, select ETFs via the
+     'Use' checkbox…", "Loading <Brand> ETF data from…", "Data:
+     api/<brand>/index.json generated from <a href=official-site-url>the
+     official <source description>…</a> + SEC EDGAR N-PORT-P (<Trust
+     name>, CIK <number> — holdings fallback only) + Yahoo Finance…"
+     Mandatory shared Frequency display rule (also applies when the source
+     sibling still uses the old label): in formatDividendFrequency(),
+     replace the fallback display string "00 - —" with "00 - None".
+     Null, undefined, empty/whitespace-only values and the existing dash
+     placeholders must display "00 - None". Keep explicit "Unknown" as
+     "00 - Unknown" and all other frequency labels/mappings unchanged.
+     This is presentation only: "None" here is the requested placeholder,
+     not evidence that a fund never pays distributions. Do not change
+     provider data, API values/schema, dividend inference, sorting logic,
+     UI structure or exports; existing consumers of the formatted value
+     must receive the corrected label. Record this exact string-only
+     correction in the UI parity substitutions and add regression tests.
+  6. The column-help tooltip TEXT STRINGS (the `columnHelp`/help-text
+     object) — ONLY to the extent the underlying field's PROVENANCE
+     sentence names a different source site/company (e.g. "as published
+     by am.jpmorgan.com" -> "as published on the official <Brand> fund
+     page"). The KEY SET of that object (which columns have a tooltip at
+     all), the STRUCTURE of each sentence, and the ORDER never change.
+     Do not add adjectives, extra caveats, or extra detail sentences that
+     a sibling's version doesn't have for the equivalent field, even if
+     the brand's real site happens to publish something extra — see the
+     next point.
+  7. The fund-detail-view ROWS list (whatever variable builds the
+     "Fund"/"Cost"/"Price"/"Assets"/"Returns"/"Distributions"/"Holdings"
+     sections in the per-fund overview tab): the EXACT SAME set of
+     `{ section, metric, value }` rows in the EXACT SAME order as the
+     sibling you copied from, with `value` computed from THIS brand's own
+     `meta`/`fund` fields — but if a row's value simply isn't available
+     for this brand, show it as null/blank (which the existing rendering
+     already collapses/hides), do NOT delete the row, rename the metric,
+     or add a brand-specific new row for data the sibling's version
+     doesn't surface, even if the official site happens to publish more.
+     If a brand's site truly publishes something no sibling captures at
+     all (e.g. a document library), that is a candidate for extending
+     update-data.ts's meta.json schema project-wide (all 15+ brands get
+     the new field's plumbing, even if most show it blank) — it is NOT
+     grounds for a one-off app.tsx addition. Flag it in your report
+     instead of adding it unilaterally.
+  8. The SEC EDGAR Trust name / CIK / provider name baked into user-facing
+     copy (point 5's "<Trust name>, CIK <number>").
+
+MANDATORY SHARED HEADER RULE — explicit user-approved exception to the
+copy-verbatim restrictions below; apply this identically to every ETF brand:
+- Keep the brand title and the existing count badge next to the theme button.
+- Move the entire former detailed subtitle (instructions/context, update time,
+  ETF/holdings/history counts, Data/API link, provider links and fallback/source
+  attribution) into a hidden rich panel attached to that count badge. Preserve
+  the real links and all per-view messages; do not flatten them into title text.
+- Show the panel on mouse hover and keyboard focus. Allow pointer movement into
+  it and link interaction; provide touch/click access, Escape dismissal and
+  viewport-safe positioning in light/dark themes. No always-visible detail line.
+- With no selection, the visible subtitle is empty (no "0 selected" or help).
+  Otherwise show ONLY "N selected: TICKER1, TICKER2", sorted alphabetically,
+  with clickable bold ticker links and the active ticker highlighted. Apply
+  this even when all ETFs are selected. Clicks must not deselect the fund.
+- Preserve existing renderer/context and selection/tab/search/export/blacklist
+  behavior. Handle every path: zero/some/all, clear/deselect/blacklist, restored
+  selection, per-fund progress and uploaded-file mode where supported.
+- Record exact UI parity substitutions in the active manifest or its canonical
+  .worklog.txt archive. Add regression tests and browser checks for selection,
+  retained source links, hover-to-panel, keyboard/Escape, touch and narrow screens.
+- This is a header-presentation exception only: do not alter financial data,
+  updater behavior, table layout or unrelated interactions.
+
+Explicit user-approved type-safety exception (TS2345): if withTickerChain<T>
+stores work.catch(() => undefined) in Map<string, Promise<void>>, replace that
+expression with work.then(() => undefined, () => undefined). Keep returning
+work to preserve the caller's Promise<T> value/rejection. Do not weaken the
+map type or suppress diagnostics. Record the exact line in the UI parity
+substitutions and test queue serialization and recovery after rejection.
+
+Apart from the explicit corrective exceptions above, THAT IS THE COMPLETE
+LIST. If a change you're about to make to app.tsx or
+index.html isn't one of these 8 substitution categories, don't make it —
+copy the sibling's code for that part verbatim instead, byte for byte,
+including comments. This specifically means: do NOT rewrite tooltip
+prose "to be more accurate/detailed for this brand", do NOT add rows,
+sections, columns, icons, colors, or layout tweaks, do NOT reorder
+anything, do NOT change how row selection, search, filters, sort,
+watchlist, blacklist, CSV/TXT export, or dark mode work. The user's own
+words: "our whole web app should be exactly similar to other apps, only
+the way we get data is different, so different will be only data it
+renders."
+
+Practical workflow: `cp` (or `git show <sibling>:app.tsx >`) the sibling's
+app.tsx and index.html into the new repo first, THEN make ONLY the 8
+substitutions above with find/replace, THEN diff your result against the
+sibling one more time before considering the UI done — the diff should be
+short and every hunk should map to one of the 8 categories. If your diff
+is long or touches component logic/JSX structure, you did it wrong; revert
+and start over from the copy.
+
+-----------------------------------------------------------------------------
+0. INPUTS YOU ARE GIVEN
+-----------------------------------------------------------------------------
+- Target GitHub repo (already exists under github.com/daggerok/<Repo>, empty
+  except LICENSE + a placeholder README.md — check with `gh repo view` /
+  `gh api repos/daggerok/<Repo>/contents` before assuming, it may have been
+  created since this plan was written)
+- Brand name
+- Official ETF issuer site to start from (if a brand-specific plan doesn't
+  give you one, or the one given goes stale, web-search
+  "<brand> ETF list site:<issuer domain>" to find the current fund-finder
+  page)
+
+-----------------------------------------------------------------------------
+1. FIRST THING TO DO: LIVE-VERIFY THE SITE, DON'T TRUST OLD NOTES
+-----------------------------------------------------------------------------
+Any "closest example" recommendation in a brand-specific plan was written
+from a single WebFetch snapshot, not from actually building the scraper.
+Before writing any code:
+  - Open the fund list/finder page and figure out: is fund data already in
+    the server-rendered HTML (view-source, no JS needed), does it come from
+    a JSON API you can call directly (check the Network tab equivalent —
+    look for XHR/fetch calls returning JSON), or does it require a headless
+    browser / return 403s (WAF)?
+  - Same question for a single fund's detail page: where do holdings come
+    from (CSV download? XLSX? JSON? HTML table?), where does NAV/price
+    history come from, where do distributions/dividends come from.
+  - Note the exact URL patterns per ticker (most issuers use a query param
+    or path segment with the ticker).
+  - Find the SEC EDGAR CIK for the ETF Trust this brand issues under — you
+    will need it for the N-PORT-P holdings fallback. Search
+    "<Trust legal name> ETF Trust CIK site:sec.gov" or look it up at
+    https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany
+  - If the brand's site is behind a WAF (403s on a plain fetch with a
+    normal User-Agent, or Cloudflare challenge pages), read section 6
+    (WAF handling) below before writing the fetch logic.
+
+-----------------------------------------------------------------------------
+2. REPO LAYOUT (every sibling has exactly this)
+-----------------------------------------------------------------------------
+  index.html                    — static shell, loads app.tsx via Babel
+                                   standalone (no build step). EXCEPTION:
+                                   Amplify and iShares inline everything
+                                   directly into index.html instead of a
+                                   separate app.tsx — do NOT copy that
+                                   pattern, it's the older, worse one. Use
+                                   the app.tsx-based pattern from any other
+                                   sibling, e.g. daggerok/JPMorgan.
+  app.tsx                        — the whole UI in one file, TSX compiled
+                                   in-browser by Babel standalone (see
+                                   index.html's <script type="text/babel">
+                                   tag and the unpkg.com/@babel/standalone
+                                   CDN include).
+  scripts/update-data.ts         — the whole updater in one file, zero deps,
+                                   run directly by `bun`.
+  scripts/update-data.test.ts    — unit tests for the pure parsing/derived-
+                                   metric functions in update-data.ts.
+  api/<brand-lowercase>/index.json
+  api/<brand-lowercase>/funds/<TICKER>/meta.json
+  api/<brand-lowercase>/funds/<TICKER>/holdings/001.json (paginated)
+  api/<brand-lowercase>/funds/<TICKER>/history/001.json (paginated)
+  api/<brand-lowercase>/update-state.json  — MAX_FETCHES cursor (only
+                                   present after a bounded run)
+  .github/workflows/update-data.yml
+  .github/dependabot.yml
+  package.json, bun.lock, LICENSE, README.md, favicon.ico
+
+-----------------------------------------------------------------------------
+3. TOOLCHAIN RULES — NON-NEGOTIABLE (see ../.plans convention +
+   ../.claude/rules/bun-only-tooling.md and ../.claude/rules/reference-types.md
+   if present at the workspace root)
+-----------------------------------------------------------------------------
+  - Bun only. No tsconfig.json. No `typescript` as a dependency anywhere,
+    ever. No `bunx tsc` anywhere, including CI. Bun runs .ts directly.
+  - package.json: "dependencies": {} always. devDependencies only
+    "@types/bun" and "@types/node", EXACT versions (no ^ or ~ prefix) —
+    check what the other 14 currently pin (they get bumped monthly by
+    Dependabot) and match that exact version, don't guess.
+  - Every .ts file that uses Bun-style functionality (top-level
+    `import ... from 'node:*'`, Bun APIs, bun:test) needs
+    `/// <reference types="bun" />` (or `"node"` if it only uses node:*
+    APIs) as literally the first or second line of the file — right after
+    the shebang, BEFORE any imports. If it ends up after some imports,
+    IntelliJ's TS language service will report false TS2591 errors for
+    those imports. See daggerok/JPMorgan scripts/update-data.ts lines 1-3
+    for the correct position.
+  - Use `bun i -E` (or edit package.json directly + `bun install`) when you
+    need to add/bump a dependency, so it lands pinned exactly, not ranged.
+  - Never fabricate or "clean up" business logic while doing something else
+    — if you're fixing formatting, don't touch fetch/parse logic in the
+    same diff, and vice versa.
+
+-----------------------------------------------------------------------------
+4. scripts/update-data.ts — STRUCTURE (copy this shape from
+   daggerok/JPMorgan as the primary reference; it currently has every fix
+   from this project's history applied correctly)
+-----------------------------------------------------------------------------
+A. Shared "output helpers" prelude (copy near-verbatim from JPMorgan
+   scripts/update-data.ts lines 1-~130; every sibling has an identical or
+   near-identical copy of this block — it's the same in Vanguard, Schwab,
+   WisdomTree, etc. too if you want a second reference point):
+     - outputClean(value) — stringify, strip control chars
+     - outputVerbose() / outputNote(message) — VERBOSE env gate; anything
+       printed via outputNote is a per-fund/per-request retry or fallback
+       notice, hidden unless VERBOSE=1
+     - outputConfigEntries(config) — turns the config object into
+       [ENV_NAME, value] pairs for the header (MAX_FETCHES/REQUEST_SLEEP/
+       CONCURRENCY sort first, everything else alphabetical)
+     - outputPrintConfig(brand, config) — prints:
+         [ config   ] <Brand> updater:
+                       MAX_FETCHES=...
+                       ...
+                       VERBOSE=false
+       Label is padded to 9 chars inside the brackets: `[ ${label.padEnd(9)}] `.
+       ALL bracket-style status lines in the file use this exact 9-wide
+       padding — config, filter, catalog, cursor, done, edgar, product,
+       holdings, history, chart, retry, etc. Keep them consistent.
+     - outputPrintFilter(selected, total, deferred?) — prints
+       `[ filter   ] N of M funds pass filters` (or "selected for
+       evaluation (data-dependent filters applied per fund)" if some
+       filters can only be checked after fetching a fund's own page)
+     - outputStable(value) / outputContentKey(value) — deep-sorts an
+       object's keys and strips `generatedAt`/`catalogReadAt` recursively,
+       so the console's before/after digest comparison ignores run
+       timestamps. (Note: this only affects the CONSOLE status label. The
+       actual file WRITE needs its own protection — see section 5.)
+     - outputInspectFund / outputCreateReporter — hashes a fund's on-disk
+       files before and after processing to decide "updated" vs
+       "unchanged" for the console line, independent of whatever status
+       string the business logic passes in.
+     - outputCount(value), outputScalar(value), outputMoney(value) —
+       formatting helpers for the per-fund line.
+     - outputFundLine(index, total, ticker, status, data, reason) —
+       builds ONE line per fund:
+         [  8/81  ] TICK  updated   history=1234 holdings=56 divs=7
+                    netAssets=$1.2B div=4.5 sec=4.9 reason=...
+       Fields that are null/undefined/'null' are OMITTED entirely (not
+       printed as `field=null`) — real 0 and false values ARE printed.
+       This is the single most important formatting rule the whole
+       project converged on this year: never print `port=null` or
+       `(official=null yahoo=null)`.
+
+B. UpdaterConfig + env parsing (copy shape from JPMorgan or Invesco):
+     - envValue(env, name, aliases[]) reading process.env
+     - parsePositiveInt / parseDecimal / parseAumBound / parseRanges for
+       MIN:MAX-style filters (AUM, TER, DIVIDEND_YIELD, SEC_YIELD,
+       PERFORMANCE_{YTD,1Y,3Y,5Y,10Y}, TOTAL_RETURN_{YTD,1Y,3Y,5Y,10Y})
+     - AUM presets: nano <$10M, micro $10M-$300M, small $300M-$2B,
+       mid $2B-$10B, large >=$10B
+     - MAX_FETCHES / CONCURRENCY / REQUEST_SLEEP / MAX_RETRIES / TICKERS
+     - printHelp()/-h/--help support mirroring every env var
+
+C. Request pacing — CONCURRENCY workers, each with its OWN paced lane.
+   Do NOT use a single shared gate (`let nextRequestAt = 0` compared/
+   updated by every caller) — that was a real bug fixed across 10 of the
+   14 repos this year: it caps total throughput at one request per
+   REQUEST_SLEEP no matter how high CONCURRENCY is set, because all
+   workers share the same timer. Copy the FIXED pattern from
+   daggerok/WisdomTree or daggerok/iShares scripts/update-data.ts
+   (`paceRequests`/`createRequestGate`): an array of N independent lane
+   timestamps sized from config.concurrency, each call picks the
+   least-recently-used lane, computes wait FROM that lane, sleeps, then
+   writes the new timestamp to THAT SAME lane (not a freshly re-scanned
+   one — that was a subtle bug caught in code review, see the exact
+   working implementation, don't re-derive it from scratch).
+   EXCEPTION: if this brand's site turns out to be WAF-protected (see
+   section 6), keep it as a SINGLE shared, conservative gate instead —
+   speeding up direct requests to a site that's actively fingerprinting/
+   blocking you is the wrong tradeoff. Franklin and Goldman-Sachs were
+   deliberately left on the single-gate pattern for exactly this reason.
+
+D. Fallback chain (standard across all 14):
+     official site (whatever this brand's plan says) for catalog + the
+       fund's own headline fields
+     -> SEC EDGAR N-PORT-P for holdings, if the official site doesn't
+        publish full holdings or a per-fund page fetch fails. Reuse the
+        N-PORT parsing helpers verbatim from JPMorgan (loadFundTickerTable,
+        loadCompanyTickerTable, resolveNportFiling, parseNport,
+        parseCompanyTickerMap, secHeaders) — this code is duplicated
+        near-identically across ~8 sibling repos, it's safe to copy as-is.
+     -> Yahoo Finance chart API (query1.finance.yahoo.com/v8/finance/chart)
+        for price/NAV history and dividends when the official site doesn't
+        provide enough history, or as the sole history source if the
+        brand's own site has none.
+     -> previous published data (read the existing committed meta.json/
+        holdings/history) as the last resort, so a run that can't reach a
+        source never deletes/blanks data that was already published.
+
+   Yahoo's adjusted-close is recomputed on every request and jitters in
+   the last digit or two between otherwise-identical requests. Round it
+   to 2 decimals wherever it's parsed or written (real fix applied broadly
+   this year) — otherwise every fund looks "updated" on every run forever.
+   See JPMorgan's chart-parsing function for the exact `round(adjClose, 2)`
+   placement.
+   Also: never store the LIVE fetch URL (with period1/period2 query
+   params reflecting "now") as a persisted "source" field — build a
+   separate, stable, query-string-free URL for that. Same reasoning:
+   otherwise that field alone makes the file diff every run.
+
+E. Output-changed detection ("idempotency"): after building the final
+   value to write, do NOT just byte-compare it against the on-disk file
+   if it embeds anything timestamp-like (generatedAt, catalogReadAt, or
+   similar). Two equally-valid patterns exist in the sibling repos, pick
+   either:
+     (a) writeJsonIfChanged() that strips generatedAt/catalogReadAt
+         RECURSIVELY (they can be nested, e.g. under a `source` object —
+         a shallow top-level-only strip was a real bug found and fixed in
+         ProShares) before comparing, and only writes with the fresh
+         object (fresh timestamp included) if something else differs. See
+         daggerok/JPMorgan's samePublishedContent + the write call site,
+         or daggerok/ProShares's writeJsonIfChanged (the recursive one).
+     (b) build the candidate object with the PREVIOUS run's timestamp,
+         write-if-changed, and only if that resulted in an actual write,
+         re-write once more with a fresh timestamp. See daggerok/VanEck or
+         daggerok/Neos's index-writing code for this variant.
+   Whichever you pick, apply it to every file that embeds a run timestamp
+   — typically both the top-level index.json AND each fund's own
+   meta.json if it also carries one.
+
+F. Per-fund processing: continue-on-error, not fail-fast. One fund's
+   fetch failing must not abort the whole run — catch it, report
+   'failed' on that fund's line via output.result(...), keep its
+   previously-published data, move on to the next fund. See any sibling's
+   worker loop (e.g. JPMorgan's `worker()` function or iShares'
+   mapWithConcurrency usage) — none of the current 14 rethrow out of a
+   per-fund catch block, and that's intentional.
+
+G. Console output contract (do not deviate):
+     [ config   ] <Brand> updater:
+                   <ENV_NAME>=<value>
+                   ...
+                   VERBOSE=false
+     [ catalog  ] <N> <Brand> ETFs (<source description>)      (optional,
+                                    only if there's a discovery/catalog step)
+     [ filter   ] <N> of <M> funds pass filters
+     [  1/N   ] TICK  updated   history=123 holdings=45 divs=6 netAssets=$1.2B ...
+     ...
+     [ done     ] <N> funds updated, <M> failures
+     [ done     ] counts: ...
+   Every fund line comes from outputFundLine via outputCreateReporter, in
+   the same call shape as every sibling. Do not hand-roll a different
+   per-fund line format.
+
+-----------------------------------------------------------------------------
+5. scripts/update-data.test.ts
+-----------------------------------------------------------------------------
+Test the PURE functions (parsers, metric derivation, frequency/yield
+calculations, page/manifest builders) with literal fixture input — do not
+make real network calls in unit tests. Record a baseline before changes.
+Include dated, manually checked source fixtures where possible. Record any
+pre-existing failure and compare it before/after; do not assume a sibling's
+old failure still exists or change unrelated financial data to silence it.
+
+Mandatory type-safety review (Bun build is NOT a semantic type checker):
+- For indexed numeric assignments into a mixed-type object, restrict the key
+  to numeric fields. Never return broad keyof Row when Row also contains
+  string dates/names. For OfficialReturnRow whose only nonnumeric member is
+  asOfDate, use Exclude<keyof OfficialReturnRow, 'asOfDate'> | null for the
+  header-to-slot mapper. If the schema differs, derive an explicit numeric-key
+  union for that schema; do not blindly assume excluding one field is enough.
+- Test every mapped tenor, reordered headers, zero, negative, missing/null
+  cells, unknown headers and preservation of string metadata. Do not use any,
+  type assertions, index-signature widening or ts-ignore to hide TS2322.
+- A generic Promise<T> cannot be stored as Promise<void> merely by adding
+  catch(() => undefined). Normalize both outcomes with
+  work.then(() => undefined, () => undefined), while returning original work
+  to preserve its value/rejection for the caller. Test queue ordering/recovery.
+- Review the actual types and available IDE diagnostics. Be explicit about
+  checks performed: tests/transpilation do not prove absence of all TS errors.
+  Keep the Bun-only policy: no tsc, tsconfig.json or TypeScript dependency.
+- Run the separate real-network acceptance smoke in section 12. Offline mocks
+  and fixture tests NEVER replace that mandatory scoped live run.
+
+-----------------------------------------------------------------------------
+6. WAF / anti-bot handling (only if section 1's live check found this)
+-----------------------------------------------------------------------------
+Copy the proxy-fallback approach from daggerok/Franklin or daggerok/Schwab
+scripts/update-data.ts: try a direct fetch with a normal browser User-Agent
+first; after a small number of consecutive denials
+(ISSUER_DIRECT_DENIAL_LIMIT-style counter), switch to routing the same URL
+through a read-only rendering proxy (r.jina.ai) for the rest of the run,
+and print one `[ issuer  ]`-style notice (always visible, not behind
+VERBOSE) when that switch happens. Keep REQUEST_SLEEP conservative and do
+NOT apply the per-worker-lane speedup from section 4C to the direct-fetch
+path in this case.
+
+-----------------------------------------------------------------------------
+7. .github/workflows/update-data.yml
+-----------------------------------------------------------------------------
+Copy from daggerok/JPMorgan (or any sibling — this file was standardized
+across all 14 this year):
+  on:
+    schedule:
+      - cron: '0 0 * * 0'   # every Sunday 00:00 UTC — confirmed against
+                              # GitHub's own docs, day-of-week 0 = Sunday
+    workflow_dispatch:
+      inputs: <one input per ENV var the updater reads, mirrored 1:1,
+               same names/defaults as the config header prints>
+  jobs:
+    update-data:
+      steps:
+        - name: Checkout
+          uses: actions/checkout@v7      # check current major, Dependabot
+                                          # keeps this current — don't pin
+                                          # an old major on purpose
+        - name: Setup bun
+          uses: oven-sh/setup-bun@v2
+          with: {bun-version: latest}
+        - name: Install dependencies
+          run: bun install --frozen-lockfile
+        - name: Run updater unit tests
+          run: bun test scripts/update-data.test.ts
+        - name: Generate api/<brand> static data
+          run: bun ./scripts/update-data.ts
+          env: <map every workflow_dispatch input to the matching ENV var>
+        - name: Commit updated data
+          run: |
+            <git config, git add api/<brand>, commit if diff, push>
+Do NOT add a `bunx tsc` type-check step — see section 3. Do NOT add a
+`push:` trigger that re-runs on every commit to update-data.ts — schedule
++ manual dispatch only (a push-triggered auto-refresh on every merge was a
+real bug found and fixed in Franklin this year).
+
+-----------------------------------------------------------------------------
+8. .github/dependabot.yml
+-----------------------------------------------------------------------------
+Copy verbatim from any sibling (identical everywhere):
+  version: 2
+  updates:
+    - package-ecosystem: "bun"
+      directory: "/"
+      schedule: {interval: "monthly"}
+      open-pull-requests-limit: 10
+    - package-ecosystem: "github-actions"
+      directory: "/"
+      schedule: {interval: "monthly"}
+      open-pull-requests-limit: 10
+
+-----------------------------------------------------------------------------
+9. app.tsx / index.html UI conventions
+-----------------------------------------------------------------------------
+See "THE #1 RULE" at the top of this file — that section is the actual
+spec for this, read it if you haven't. Summary: copy a sibling's app.tsx
+and index.html verbatim, substitute only the 8 enumerated things, change
+nothing else. Non-negotiable UI rule fixed across all 14 this year: a
+table row must be selectable ONLY by clicking its "Use" checkbox —
+clicking anywhere else on the row (or selecting/copying text) must NOT
+toggle it. If you copy an app.tsx from before this fix, re-check for a
+stray `tr` click handler.
+  - <title> and the header <h1>: "<Brand> ETFs" (not "... ETF Holdings to
+    Watchlist" — that was the old naming, renamed everywhere this year).
+  - TailwindCSS via CDN, dark mode support (dark: classes), no build step.
+
+-----------------------------------------------------------------------------
+10. README.md
+-----------------------------------------------------------------------------
+Pin one real sibling README as the reference before editing (default:
+daggerok/JPMorgan on its current default branch). Record repo + commit SHA in
+.worklog.txt. Copy the common text, title format "# <Brand>", heading hierarchy
+and order, intro structure, Using Bun commands and TypeScript wording; do not
+rewrite generic feature descriptions or invent a new presentation template.
+
+Substitute only the brand/repository/API paths and truthful implementation-
+specific facts: actual data sources and fallbacks, controls/defaults, examples,
+source limitations and deployment status. Keep material caveats; place source-
+specific detail inside the corresponding existing section, not in new generic
+marketing sections. Never claim that Pages is already live when it is pending.
+
+Expected common structure: Using Bun; Updating the static <Brand> data with
+Data sources, Update controls and Examples; TypeScript; Brands table;
+Sibling applications; trademark/non-affiliation notice; License.
+Preserve optional source-specific subsections only when they serve actual facts.
+Brands and siblings tables contain all existing brands plus this one, sorted
+alphabetically and using the existing row/link formats. Do not shorten them.
+
+Before publication, compare common headings/intro/commands against the pinned
+README after permitted substitutions; ignore fenced code when parsing headings.
+Add an offline regression guard for the common structure and record the diff.
+Check that every documented control/example exists in the implementation.
+When adding a new brand's row to other README tables, use separate doc-only PRs
+and only within the user's explicit cross-repository authorization. This rule
+does not grant permission to rewrite existing sibling READMEs.
+-----------------------------------------------------------------------------
+11. GitHub repo metadata (topics + About description)
+-----------------------------------------------------------------------------
+Read the current About description/homepage/topics of the same pinned sibling
+family before editing. Use this exact shared description pattern; substitute
+only the brand, actual API directory and truthful source list:
+"<Brand> ETF. A single-file client-side tool reading ./api/<brand> (<actual
+sources and fallbacks>) into a searchable ETF/asset-class catalog with per-fund
+tabs, watchlist, CSV/TXT export. TailwindCSS, dark mode, Bun updater."
+Do NOT use the obsolete "ETF holdings to Watchlist" introduction or invent a
+different generic sentence. Respect GitHub's description length limit.
+
+Set homepage to https://daggerok.github.io/<Repo>/ using the repository's exact
+case. This sets a URL, not a successful deployment: verify Pages separately and
+report pending deployment honestly. Standard shared topics:
+  css csv dark-mode edgar etf finance github-pages holdings html json
+  nport single-file static-api tailwindcss txt typescript watchlist
+  yahoo-finance
+Use these plus the two consistent brand topics (<brand> and <brand>-etfs).
+Preserve an already-correct brand alias rather than inventing extra tags.
+
+Apply through gh repo edit or the GitHub REST API, then GET the repository to
+verify description, homepage and topics exactly. Record before/after values in
+.worklog.txt. Change metadata only in repositories explicitly authorized.
+GitHub's language indicator is computed from default-branch contents, not an
+About field. Do not fake it with Linguist overrides, change the default branch,
+or merge an otherwise unapproved PR just to make the badge appear.
+-----------------------------------------------------------------------------
+12. ORDER OF WORK
+-----------------------------------------------------------------------------
+ 1. Live-verify the site (section 1). Confirm/replace the brand-specific
+    plan's "closest example" if the live site doesn't match what was
+    assumed.
+ 2. Implement against an explicit small TICKERS subset first, never a full
+    unbounded discovery run. Pick at least THREE valid tickers representing
+    different supported paths (e.g. equity, fixed income, physical trust).
+    If the brand has fewer than three funds, test all and record that fact.
+ 3. Write offline parser/metrics/filter/pagination tests alongside the updater.
+ 4. Run `bun test` and `bun build --target=bun scripts/update-data.ts
+    --outfile=/dev/null`; apply section 5's type-safety review. Transpilation
+    success is NOT semantic TypeScript validation or live-provider validation.
+ 5. MANDATORY LIVE ACCEPTANCE, before claiming implementation complete:
+    - Create an isolated working copy with the real updater/config and the
+      published API seed. A real run writes files; it is NOT a dry-run mode.
+    - Run the actual CLI, replacing these placeholders with chosen real funds:
+      TICKERS="TICKER1 TICKER2 TICKER3" VERBOSE=1 bun scripts/update-data.ts
+      Use the normal conservative REQUEST_SLEEP and retries. Do not set sleep
+      to zero by default, mock fetch, or enable SKIP-provider flags for this
+      acceptance run. Verify effective TICKERS/MAX_FETCHES/filter settings.
+    - Record command, revision, effective config, timestamp, exit code, logs,
+      processed/skipped/failed tickers and per-fund holdings/history counts in
+      .worklog.txt plus tracked evidence. A command example is not execution.
+    - Verify ALL requested tickers were actually selected and processed; no
+      unrequested fund files/index entries were modified, and existing funds
+      were not dropped from the catalog. Check manifests/page counts and the
+      generated values/provenance for the selected funds.
+    - Run the SAME command a second time. Compare before/after file hashes.
+      Stable inputs must produce byte-identical output with no timestamp-only
+      churn. Real upstream changes must be identified and documented, not
+      hidden or forced back to old values to manufacture a clean diff.
+    - Record provider warnings/fallbacks honestly. Exit 0 with retained cached
+      data is not proof every provider was freshly fetched. If live access is
+      blocked, record exactly what was/was not validated; do not label an
+      offline fixture replay as a successful live run.
+    - Keep smoke outputs isolated from production api/ unless publication of
+      refreshed data is separately in scope. Test failure/retention and more
+      edge cases offline; do not induce disruptive live failures.
+    - Commit/push the evidence and .worklog.txt checkpoint before proceeding.
+ 6. Copy app.tsx/index.html from the sibling per "THE #1 RULE" (8
+    substitutions, nothing else) and check it against the real generated
+    api/<brand> data — you are verifying the copy loads/renders this
+    brand's data correctly, not designing anything new.
+ 7. Add the CI workflow + dependabot.yml, commit everything, push.
+ 8. README + repo topics/description.
+ 9. Open the small doc-only PRs adding this brand's row to the other
+    sibling READMEs.
+10. Report back: what "closest example" you actually ended up using per
+    concern, and any site behavior that didn't match this plan's
+    assumptions (so the plan can be corrected for the next brand).
+
+=============================================================================
+PART 2 OF 2 — WHAT'S SPECIFIC TO THIS BRAND
+=============================================================================
+
+REPO: github.com/daggerok/aberdeen (already created, empty except
+LICENSE+README placeholder — verify before assuming)
+BRAND NAME FOR UI/README/topics: "abrdn" (the company rebranded from
+"Aberdeen Standard Investments" to "abrdn"; confirm current preferred
+brand name on the site before finalizing UI copy — user's own note called
+it "Aberdeen", the site itself may say "abrdn"). api/<brand> slug:
+"aberdeen" (matches the existing repo name).
+
+OFFICIAL SITE TO START FROM
+  https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds?table=prices&fund_product_type=Exchange%20Traded%20Fund
+
+WHAT A QUICK LOOK FOUND — INCONCLUSIVE, TREAT AS UNKNOWN
+  The one fetch attempted only returned the outer page shell/navigation,
+  not the actual fund table — meaning this page likely loads its table via
+  client-side JS (possibly a JSON API call, possibly a heavier widget).
+  There were hints of Next.js (via image-optimization URL patterns), which
+  usually means either full SSR (good, view-source has the data) or a
+  client-hydrated SPA (bad, you need to find the underlying API). NO
+  conclusion could be drawn — this needs real investigation with the
+  site open in an actual browser (or curl + look for a `/api/` or
+  `/_next/data/` JSON response) before writing any code.
+
+CLOSEST EXISTING SIBLING — PICK AFTER LIVE VERIFICATION, DEFAULT GUESS BELOW
+  If it turns out to be a JSON API behind the table (common for Next.js
+  sites — check for `/_next/data/<buildId>/....json` or an obvious
+  `/api/funds` call): closest is daggerok/JPMorgan (clean JSON-API
+  pattern).
+  If it's WAF-protected or blocks a plain fetch: closest is
+  daggerok/Franklin or daggerok/Schwab (proxy-fallback pattern, see
+  00-generic.txt section 6).
+  If it's plain server-rendered HTML after all: closest is daggerok/Neos.
+  Do not guess — spend 10 minutes actually checking before picking.
+
+DATA TO GET AND WHERE (unconfirmed, fill in after live verification)
+  - Catalog: the "view-all-funds" table filtered to fund_product_type=
+    Exchange Traded Fund (this filter is already in the given URL — good
+    sign there IS a query-param-driven data endpoint worth finding)
+  - Holdings, NAV history, distributions: locate from an individual fund's
+    own page once you've found one; abrdn/Aberdeen historically publishes
+    daily holdings as CSV or XLSX downloads on fund pages for many of
+    their fund families — check for that before falling back to N-PORT/
+    Yahoo only.
+
+SEC EDGAR REGISTRANT
+  Not confirmed. abrdn's US ETF lineup may be issued under more than one
+  trust (they've had multiple ETF Trust entities historically, e.g. after
+  acquiring other ETF businesses) — check whether ALL tickers on the site
+  share one CIK/trust or whether you need to resolve the trust per-ticker
+  via EDGAR full-text search per fund name.
+
+REQUEST PACING
+  Unknown risk — default to the WAF-safe single-gate pattern (00-generic
+  section 4C exception) until live testing proves the site tolerates
+  concurrent requests without blocking.
+
+REPORT BACK WHEN DONE what the actual data-loading mechanism turned out to
+be (this plan could not determine it) and which "closest example" you
+ended up using.
diff --git a/.plans/aberdeen-metadata.json b/.plans/aberdeen-metadata.json
new file mode 100644
index 0000000..7579f4c
--- /dev/null
+++ b/.plans/aberdeen-metadata.json
@@ -0,0 +1,126 @@
+{
+  "status": "verified",
+  "referenceRepository": "daggerok/JPMorgan",
+  "referenceCommit": "8956b4f6e4301101cb8cace22b68e1d55e070cfd",
+  "before": {
+    "description": "abrdn ETF holdings to Watchlist. A single-file client-side tool reading ./api/aberdeen (official Aberdeen gateway, SEC N-PORT holdings fallback, Yahoo history/dividends) into a searchable ETF/asset-class catalog with per-fund tabs, watchlist, CSV/TXT export. TailwindCSS, dark mode, Bun updater.",
+    "homepage": null,
+    "topics": [
+      "abrdn",
+      "abrdn-etfs",
+      "css",
+      "csv",
+      "dark-mode",
+      "edgar",
+      "etf",
+      "finance",
+      "github-pages",
+      "holdings",
+      "html",
+      "json",
+      "nport",
+      "single-file",
+      "static-api",
+      "tailwindcss",
+      "txt",
+      "typescript",
+      "watchlist",
+      "yahoo-finance"
+    ],
+    "default_branch": "main",
+    "language": null,
+    "html_url": "https://github.com/daggerok/aberdeen"
+  },
+  "reference": {
+    "description": "JPMorgan ETF. A single-file client-side tool reading ./api/jpmorgan (JPMorgan ETF explorer, product-data and historical-data JSON, SEC EDGAR and Yahoo Finance fallbacks) into a searchable ETF/asset-class catalog with per-fund tabs, watchlist, CSV/TXT export. TailwindCSS, dark mode, Bun updater.",
+    "homepage": "https://daggerok.github.io/JPMorgan/",
+    "topics": [
+      "css",
+      "csv",
+      "dark-mode",
+      "edgar",
+      "etf",
+      "finance",
+      "github-pages",
+      "holdings",
+      "html",
+      "jpmorgan",
+      "jpmorgan-etfs",
+      "json",
+      "nport",
+      "single-file",
+      "static-api",
+      "tailwindcss",
+      "txt",
+      "typescript",
+      "watchlist",
+      "yahoo-finance"
+    ],
+    "default_branch": "main",
+    "language": "TypeScript",
+    "html_url": "https://github.com/daggerok/JPMorgan"
+  },
+  "allowedScope": "Aberdeen only; no sibling README or About modifications",
+  "notes": [
+    "All 15 sibling descriptions use <Brand> ETF. A single-file client-side tool reading ./api/<slug> ...",
+    "Aberdeen still has obsolete holdings to Watchlist description prefix and null homepage.",
+    "All 18 shared topics already present; keep brand-specific topics consistent with chosen branding.",
+    "GitHub language is computed from default-branch contents; no main merge or Linguist overrides authorized.",
+    "README intro and tables already follow shared pattern; align heading, shared instructions and section structure, while retaining accurate provider/configuration/caveat details."
+  ],
+  "desired": {
+    "description": "abrdn ETF. A single-file client-side tool reading ./api/aberdeen (official Aberdeen gateway, SEC EDGAR N-PORT-P holdings fallback and Yahoo Finance history/dividends) into a searchable ETF/asset-class catalog with per-fund tabs, watchlist, CSV/TXT export. TailwindCSS, dark mode, Bun updater.",
+    "homepage": "https://daggerok.github.io/aberdeen/",
+    "topics": [
+      "abrdn",
+      "abrdn-etfs",
+      "css",
+      "csv",
+      "dark-mode",
+      "edgar",
+      "etf",
+      "finance",
+      "github-pages",
+      "holdings",
+      "html",
+      "json",
+      "nport",
+      "single-file",
+      "static-api",
+      "tailwindcss",
+      "txt",
+      "typescript",
+      "watchlist",
+      "yahoo-finance"
+    ]
+  },
+  "readmeReference": ".plans/readme-copy.json",
+  "after": {
+    "description": "abrdn ETF. A single-file client-side tool reading ./api/aberdeen (official Aberdeen gateway, SEC EDGAR N-PORT-P holdings fallback and Yahoo Finance history/dividends) into a searchable ETF/asset-class catalog with per-fund tabs, watchlist, CSV/TXT export. TailwindCSS, dark mode, Bun updater.",
+    "homepage": "https://daggerok.github.io/aberdeen/",
+    "topics": [
+      "abrdn",
+      "abrdn-etfs",
+      "css",
+      "csv",
+      "dark-mode",
+      "edgar",
+      "etf",
+      "finance",
+      "github-pages",
+      "holdings",
+      "html",
+      "json",
+      "nport",
+      "single-file",
+      "static-api",
+      "tailwindcss",
+      "txt",
+      "typescript",
+      "watchlist",
+      "yahoo-finance"
+    ],
+    "default_branch": "main",
+    "language": null
+  }
+}
diff --git a/.plans/follow-up-plan-amendments.md b/.plans/follow-up-plan-amendments.md
new file mode 100644
index 0000000..e50b050
--- /dev/null
+++ b/.plans/follow-up-plan-amendments.md
@@ -0,0 +1,213 @@
+# Точные поправки для текущих и будущих ETF-планов
+
+Эти изменения уже применены в `.plans/00-generic.txt` и `.plans/02-aberdeen.txt`.
+Для других brand-specific планов примените те же четыре замены в общей части.
+Номера строк после предыдущих вставок могут отличаться — используйте заголовки
+разделов и приведённый точный старый текст. Исходные uploads не изменялись.
+
+Bun-only ограничение сохранено: не добавлены tsc, TypeScript dependency или
+новый tsconfig. Проверка типов не подменяется успешной Bun-транспиляцией.
+
+## Раздел 5 — unit tests и type-safety review
+
+Найти:
+
+```text
+Test the PURE functions (parsers, metric derivation, frequency/yield
+calculations, page/manifest builders) with literal fixture input — do not
+make real network calls in tests. Include at least one "matches figures
+verified on the live site as of <date>" style assertion against a real,
+manually-checked fund if you can, matching the pattern in
+daggerok/Neos scripts/update-data.test.ts or daggerok/VanEck's (both of
+these currently have one pre-existing, known, unrelated failing assertion
+of exactly this kind — that's fine, it's a live-data-drifted assertion,
+not a sign the pattern is wrong).
+```
+
+Заменить на:
+
+```text
+Test the PURE functions (parsers, metric derivation, frequency/yield
+calculations, page/manifest builders) with literal fixture input — do not
+make real network calls in unit tests. Record a baseline before changes.
+Include dated, manually checked source fixtures where possible. Record any
+pre-existing failure and compare it before/after; do not assume a sibling's
+old failure still exists or change unrelated financial data to silence it.
+
+Mandatory type-safety review (Bun build is NOT a semantic type checker):
+- For indexed numeric assignments into a mixed-type object, restrict the key
+  to numeric fields. Never return broad keyof Row when Row also contains
+  string dates/names. For OfficialReturnRow whose only nonnumeric member is
+  asOfDate, use Exclude<keyof OfficialReturnRow, 'asOfDate'> | null for the
+  header-to-slot mapper. If the schema differs, derive an explicit numeric-key
+  union for that schema; do not blindly assume excluding one field is enough.
+- Test every mapped tenor, reordered headers, zero, negative, missing/null
+  cells, unknown headers and preservation of string metadata. Do not use any,
+  type assertions, index-signature widening or ts-ignore to hide TS2322.
+- A generic Promise<T> cannot be stored as Promise<void> merely by adding
+  catch(() => undefined). Normalize both outcomes with
+  work.then(() => undefined, () => undefined), while returning original work
+  to preserve its value/rejection for the caller. Test queue ordering/recovery.
+- Review the actual types and available IDE diagnostics. Be explicit about
+  checks performed: tests/transpilation do not prove absence of all TS errors.
+  Keep the Bun-only policy: no tsc, tsconfig.json or TypeScript dependency.
+- Run the separate real-network acceptance smoke in section 12. Offline mocks
+  and fixture tests NEVER replace that mandatory scoped live run.
+```
+
+## Раздел 10 — README.md: заменить текст раздела
+
+Найти:
+
+```text
+Copy the structure verbatim from any sibling (it's the literal same
+template in all 14, only the brand-specific paragraphs differ): Using
+Bun, Data sources (list every source you actually use + every fallback,
+be exact, this is the one section that must be brand-true), Update
+controls (one line per env var, matching the workflow_dispatch inputs and
+the config header), Examples, TypeScript, Known limitations (if any),
+Brands table (all 14 + this new one, alphabetical, same row format),
+Sibling applications (same list, repo-name links only), trademark/
+non-affiliation notice, License.
+When you add a brand, you must also add its row to the Brands table AND
+Sibling applications section in ALL OTHER 14 (+ any other brands already
+added under .plans) sibling READMEs — that's the one piece of this task
+that touches other repos, do it as one small doc-only PR per repo.
+
+```
+
+Заменить на:
+
+```text
+Pin one real sibling README as the reference before editing (default:
+daggerok/JPMorgan on its current default branch). Record repo + commit SHA in
+.worklog.txt. Copy the common text, title format "# <Brand>", heading hierarchy
+and order, intro structure, Using Bun commands and TypeScript wording; do not
+rewrite generic feature descriptions or invent a new presentation template.
+
+Substitute only the brand/repository/API paths and truthful implementation-
+specific facts: actual data sources and fallbacks, controls/defaults, examples,
+source limitations and deployment status. Keep material caveats; place source-
+specific detail inside the corresponding existing section, not in new generic
+marketing sections. Never claim that Pages is already live when it is pending.
+
+Expected common structure: Using Bun; Updating the static <Brand> data with
+Data sources, Update controls and Examples; TypeScript; Brands table;
+Sibling applications; trademark/non-affiliation notice; License.
+Preserve optional source-specific subsections only when they serve actual facts.
+Brands and siblings tables contain all existing brands plus this one, sorted
+alphabetically and using the existing row/link formats. Do not shorten them.
+
+Before publication, compare common headings/intro/commands against the pinned
+README after permitted substitutions; ignore fenced code when parsing headings.
+Add an offline regression guard for the common structure and record the diff.
+Check that every documented control/example exists in the implementation.
+When adding a new brand's row to other README tables, use separate doc-only PRs
+and only within the user's explicit cross-repository authorization. This rule
+does not grant permission to rewrite existing sibling READMEs.
+```
+
+## Раздел 11 — GitHub metadata: заменить текст раздела
+
+Найти:
+
+```text
+Set via `gh repo edit daggerok/<Repo> --description "..." --add-topic ...`.
+Standard topic set every sibling carries (add these, plus the brand name
+lowercase and "<brand>-etfs"):
+  css csv dark-mode edgar etf finance github-pages holdings html json
+  nport single-file static-api tailwindcss txt typescript watchlist
+  yahoo-finance
+Description pattern (see daggerok/JPMorgan or daggerok/ProShares for the
+exact wording style): "<Brand> ETF holdings to Watchlist. A single-file
+client-side tool reading the generated ./api/<brand> static feed (<list
+of real sources>) into a searchable ETF/asset-class catalog with per-fund
+tabs, watchlist, CSV/TXT export. TailwindCSS, dark mode, Bun updater"
+
+```
+
+Заменить на:
+
+```text
+Read the current About description/homepage/topics of the same pinned sibling
+family before editing. Use this exact shared description pattern; substitute
+only the brand, actual API directory and truthful source list:
+"<Brand> ETF. A single-file client-side tool reading ./api/<brand> (<actual
+sources and fallbacks>) into a searchable ETF/asset-class catalog with per-fund
+tabs, watchlist, CSV/TXT export. TailwindCSS, dark mode, Bun updater."
+Do NOT use the obsolete "ETF holdings to Watchlist" introduction or invent a
+different generic sentence. Respect GitHub's description length limit.
+
+Set homepage to https://daggerok.github.io/<Repo>/ using the repository's exact
+case. This sets a URL, not a successful deployment: verify Pages separately and
+report pending deployment honestly. Standard shared topics:
+  css csv dark-mode edgar etf finance github-pages holdings html json
+  nport single-file static-api tailwindcss txt typescript watchlist
+  yahoo-finance
+Use these plus the two consistent brand topics (<brand> and <brand>-etfs).
+Preserve an already-correct brand alias rather than inventing extra tags.
+
+Apply through gh repo edit or the GitHub REST API, then GET the repository to
+verify description, homepage and topics exactly. Record before/after values in
+.worklog.txt. Change metadata only in repositories explicitly authorized.
+GitHub's language indicator is computed from default-branch contents, not an
+About field. Do not fake it with Linguist overrides, change the default branch,
+or merge an otherwise unapproved PR just to make the badge appear.
+```
+
+## Раздел 12 — ORDER OF WORK: заменить пункты 2–5
+
+Найти:
+
+```text
+ 2. Write scripts/update-data.ts against a small TICKERS= subset first
+    (do NOT run a full unbounded pass while developing).
+ 3. Write scripts/update-data.test.ts alongside it.
+ 4. `bun test`, `bun build --target=bun scripts/update-data.ts
+    --outfile=/dev/null` (sanity bundling check), then a real scoped dry
+    run (`TICKERS="..." REQUEST_SLEEP=0 bun scripts/update-data.ts`).
+ 5. Run it TWICE in a row on the same tickers and diff the output —
+    confirm byte-identical files (proves section 4E/D idempotency is
+    correct) before moving on.
+```
+
+Заменить на:
+
+```text
+ 2. Implement against an explicit small TICKERS subset first, never a full
+    unbounded discovery run. Pick at least THREE valid tickers representing
+    different supported paths (e.g. equity, fixed income, physical trust).
+    If the brand has fewer than three funds, test all and record that fact.
+ 3. Write offline parser/metrics/filter/pagination tests alongside the updater.
+ 4. Run `bun test` and `bun build --target=bun scripts/update-data.ts
+    --outfile=/dev/null`; apply section 5's type-safety review. Transpilation
+    success is NOT semantic TypeScript validation or live-provider validation.
+ 5. MANDATORY LIVE ACCEPTANCE, before claiming implementation complete:
+    - Create an isolated working copy with the real updater/config and the
+      published API seed. A real run writes files; it is NOT a dry-run mode.
+    - Run the actual CLI, replacing these placeholders with chosen real funds:
+      TICKERS="TICKER1 TICKER2 TICKER3" VERBOSE=1 bun scripts/update-data.ts
+      Use the normal conservative REQUEST_SLEEP and retries. Do not set sleep
+      to zero by default, mock fetch, or enable SKIP-provider flags for this
+      acceptance run. Verify effective TICKERS/MAX_FETCHES/filter settings.
+    - Record command, revision, effective config, timestamp, exit code, logs,
+      processed/skipped/failed tickers and per-fund holdings/history counts in
+      .worklog.txt plus tracked evidence. A command example is not execution.
+    - Verify ALL requested tickers were actually selected and processed; no
+      unrequested fund files/index entries were modified, and existing funds
+      were not dropped from the catalog. Check manifests/page counts and the
+      generated values/provenance for the selected funds.
+    - Run the SAME command a second time. Compare before/after file hashes.
+      Stable inputs must produce byte-identical output with no timestamp-only
+      churn. Real upstream changes must be identified and documented, not
+      hidden or forced back to old values to manufacture a clean diff.
+    - Record provider warnings/fallbacks honestly. Exit 0 with retained cached
+      data is not proof every provider was freshly fetched. If live access is
+      blocked, record exactly what was/was not validated; do not label an
+      offline fixture replay as a successful live run.
+    - Keep smoke outputs isolated from production api/ unless publication of
+      refreshed data is separately in scope. Test failure/retention and more
+      edge cases offline; do not induce disruptive live failures.
+    - Commit/push the evidence and .worklog.txt checkpoint before proceeding.
+```
+
diff --git a/.plans/header-deployment.json b/.plans/header-deployment.json
new file mode 100644
index 0000000..aa8cafb
--- /dev/null
+++ b/.plans/header-deployment.json
@@ -0,0 +1,24 @@
+{
+  "status": "verified",
+  "mergeCommit": "9853f03e2c5a537777df105df3da3764f9011ce8",
+  "sourceBranch": "feat/aberdeen-plan-recovery",
+  "buildStatus": "built",
+  "buildCommit": "03fe9f1d58dd07ea834a8bb9535c3cc65401b5d5",
+  "panelHtmlPresent": true,
+  "rendererPresent": true,
+  "checkedAtUTC": "2026-09-28T00:42:02.041037+00:00",
+  "liveBrowser": {
+    "status": "passed",
+    "url": "https://daggerok.github.io/aberdeen/",
+    "checks": [
+      "empty subtitle",
+      "AGEM and SIVR real checkbox selection",
+      "exact 2 selected: AGEM, SIVR",
+      "restored selection after reload",
+      "hover contains original data/source detail",
+      "Escape",
+      "Clear",
+      "no page errors"
+    ]
+  }
+}
diff --git a/.plans/header-plan-amendments.md b/.plans/header-plan-amendments.md
new file mode 100644
index 0000000..19b0ed0
--- /dev/null
+++ b/.plans/header-plan-amendments.md
@@ -0,0 +1,42 @@
+# Заголовок и подсказка счётчика: точная поправка к планам
+
+Уже применено в `.plans/00-generic.txt` и `.plans/02-aberdeen.txt`.
+Для остальных планов найдите пункт 8 в **THE #1 RULE**, затем выполните замену ниже.
+Явное исключение имеет приоритет над старым запретом любых иных UI-изменений.
+
+## Найти
+
+```text
+  8. The SEC EDGAR Trust name / CIK / provider name baked into user-facing
+     copy (point 5's "<Trust name>, CIK <number>").
+```
+
+## Заменить на
+
+```text
+  8. The SEC EDGAR Trust name / CIK / provider name baked into user-facing
+     copy (point 5's "<Trust name>, CIK <number>").
+
+MANDATORY SHARED HEADER RULE — explicit user-approved exception to the
+copy-verbatim restrictions below; apply this identically to every ETF brand:
+- Keep the brand title and the existing count badge next to the theme button.
+- Move the entire former detailed subtitle (instructions/context, update time,
+  ETF/holdings/history counts, Data/API link, provider links and fallback/source
+  attribution) into a hidden rich panel attached to that count badge. Preserve
+  the real links and all per-view messages; do not flatten them into title text.
+- Show the panel on mouse hover and keyboard focus. Allow pointer movement into
+  it and link interaction; provide touch/click access, Escape dismissal and
+  viewport-safe positioning in light/dark themes. No always-visible detail line.
+- With no selection, the visible subtitle is empty (no "0 selected" or help).
+  Otherwise show ONLY "N selected: TICKER1, TICKER2", sorted alphabetically,
+  with clickable bold ticker links and the active ticker highlighted. Apply
+  this even when all ETFs are selected. Clicks must not deselect the fund.
+- Preserve existing renderer/context and selection/tab/search/export/blacklist
+  behavior. Handle every path: zero/some/all, clear/deselect/blacklist, restored
+  selection, per-fund progress and uploaded-file mode where supported.
+- Record exact UI parity substitutions in the active manifest or its canonical
+  .worklog.txt archive. Add regression tests and browser checks for selection,
+  retained source links, hover-to-panel, keyboard/Escape, touch and narrow screens.
+- This is a header-presentation exception only: do not alter financial data,
+  updater behavior, table layout or unrelated interactions.
+```
diff --git a/.plans/header-rollout.json b/.plans/header-rollout.json
new file mode 100644
index 0000000..ff5c17e
--- /dev/null
+++ b/.plans/header-rollout.json
@@ -0,0 +1,920 @@
+{
+  "Amplify": {
+    "baseBranch": "main",
+    "baseSha": "57309bf6924c4c2e2a8b6c2dd6146767b31794c6",
+    "source": "index.html",
+    "status": "merged",
+    "baseline": {
+      "exitCode": 0,
+      "summary": [
+        "1 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "5 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "browser": {
+      "status": "passed",
+      "cases": [
+        "empty",
+        "hover",
+        "pointer-to-panel",
+        "focus",
+        "Escape",
+        "two-selected",
+        "ticker-activation",
+        "detail-context",
+        "all-selected",
+        "deselect/clear",
+        "narrow/dark",
+        "touch/outside-dismiss"
+      ]
+    },
+    "fullAppBrowser": {
+      "status": "passed",
+      "selected": "2 selected: DIVO, SILJ",
+      "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+    },
+    "auditedBaseSha": "57309bf6924c4c2e2a8b6c2dd6146767b31794c6",
+    "headSha": "85b33c5c5aef9a91e539ee9d2005f24531dfb492",
+    "branch": "feat/compact-header-summary-20260927",
+    "changedFiles": [
+      "index.html",
+      "scripts/update-data.test.ts"
+    ],
+    "url": "https://github.com/daggerok/Amplify/pull/46",
+    "number": 46,
+    "merged": true,
+    "mergeCommit": "b7e6cada8214bdd8e86aefe9cbb76cfd03ca0971"
+  },
+  "Fidelity": {
+    "baseBranch": "main",
+    "baseSha": "69e97b99cb0bcc16471f285f02cf2e2790da05b0",
+    "source": "app.tsx",
+    "status": "merged",
+    "baseline": {
+      "exitCode": 0,
+      "summary": [
+        "51 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "55 pass",
+        "0 fail"
+      ],
+      "failures": [],
+      "buildExitCode": 0
+    },
+    "browser": {
+      "status": "passed",
+      "cases": [
+        "empty",
+        "hover",
+        "pointer-to-panel",
+        "focus",
+        "Escape",
+        "two-selected",
+        "ticker-activation",
+        "detail-context",
+        "all-selected",
+        "deselect/clear",
+        "narrow/dark",
+        "touch/outside-dismiss"
+      ]
+    },
+    "fullAppBrowser": {
+      "status": "passed",
+      "selected": "2 selected: FAAA, FBCG",
+      "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+    },
+    "auditedBaseSha": "69e97b99cb0bcc16471f285f02cf2e2790da05b0",
+    "headSha": "d34793a73d25c79b3d376dedbf3c49dd93d67c8b",
+    "branch": "feat/compact-header-summary-20260927",
+    "changedFiles": [
+      "index.html",
+      "scripts/update-data.test.ts",
+      "app.tsx"
+    ],
+    "url": "https://github.com/daggerok/Fidelity/pull/21",
+    "number": 21,
+    "merged": true,
+    "mergeCommit": "a0d2b297bea6ecab02a011ccf0c5798ec4b7facb"
+  },
+  "Franklin": {
+    "baseBranch": "main",
+    "baseSha": "9c00bdfe3099098b78ef33a8eb24cd45dd0c7821",
+    "source": "app.tsx",
+    "status": "merged",
+    "baseline": {
+      "exitCode": 0,
+      "summary": [
+        "45 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "49 pass",
+        "0 fail"
+      ],
+      "failures": [],
+      "buildExitCode": 0
+    },
+    "browser": {
+      "status": "passed",
+      "cases": [
+        "empty",
+        "hover",
+        "pointer-to-panel",
+        "focus",
+        "Escape",
+        "two-selected",
+        "ticker-activation",
+        "detail-context",
+        "all-selected",
+        "deselect/clear",
+        "narrow/dark",
+        "touch/outside-dismiss"
+      ]
+    },
+    "fullAppBrowser": {
+      "status": "passed",
+      "selected": "2 selected: BUYZ, DIEM",
+      "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+    },
+    "auditedBaseSha": "9c00bdfe3099098b78ef33a8eb24cd45dd0c7821",
+    "headSha": "aad2f4a78b2cd0a6db8682b573bb8936dd591eca",
+    "branch": "feat/compact-header-summary-20260927",
+    "changedFiles": [
+      "index.html",
+      "scripts/update-data.test.ts",
+      "app.tsx"
+    ],
+    "url": "https://github.com/daggerok/Franklin/pull/20",
+    "number": 20,
+    "merged": true,
+    "mergeCommit": "0dc612277c111d017e74bd68d3b8dae8a7c441cf"
+  },
+  "Global-X": {
+    "baseBranch": "main",
+    "baseSha": "4c917b109f40d73b0772ba7732c18303dd00e55d",
+    "source": "app.tsx",
+    "status": "merged",
+    "baseline": {
+      "exitCode": 0,
+      "summary": [
+        "12 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "16 pass",
+        "0 fail"
+      ],
+      "failures": [],
+      "buildExitCode": 0
+    },
+    "browser": {
+      "status": "passed",
+      "cases": [
+        "empty",
+        "hover",
+        "pointer-to-panel",
+        "focus",
+        "Escape",
+        "two-selected",
+        "ticker-activation",
+        "detail-context",
+        "all-selected",
+        "deselect/clear",
+        "narrow/dark",
+        "touch/outside-dismiss"
+      ]
+    },
+    "fullAppBrowser": {
+      "status": "passed",
+      "selected": "2 selected: AGNG, AIQ",
+      "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+    },
+    "auditedBaseSha": "4c917b109f40d73b0772ba7732c18303dd00e55d",
+    "headSha": "dcd75ba91fab4ab32624c0ca5e8fb34cef73c48e",
+    "branch": "feat/compact-header-summary-20260927",
+    "changedFiles": [
+      "index.html",
+      "scripts/update-data.test.ts",
+      "app.tsx"
+    ],
+    "url": "https://github.com/daggerok/Global-X/pull/7",
+    "number": 7,
+    "merged": true,
+    "mergeCommit": "6a0966ca5b03bb47e42196126c8d85c2d7cc9177"
+  },
+  "Goldman-Sachs": {
+    "baseBranch": "main",
+    "baseSha": "e99f649a199341c0a4fd23b8516328a366208be9",
+    "source": "app.tsx",
+    "status": "merged",
+    "baseline": {
+      "exitCode": 0,
+      "summary": [
+        "52 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "56 pass",
+        "0 fail"
+      ],
+      "failures": [],
+      "buildExitCode": 0
+    },
+    "browser": {
+      "status": "passed",
+      "cases": [
+        "empty",
+        "hover",
+        "pointer-to-panel",
+        "focus",
+        "Escape",
+        "two-selected",
+        "ticker-activation",
+        "detail-context",
+        "all-selected",
+        "deselect/clear",
+        "narrow/dark",
+        "touch/outside-dismiss"
+      ]
+    },
+    "fullAppBrowser": {
+      "status": "passed",
+      "selected": "2 selected: AAAU, GBIL",
+      "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+    },
+    "auditedBaseSha": "e99f649a199341c0a4fd23b8516328a366208be9",
+    "headSha": "3c6641e03f6f3b2deb071cd99e5bb7594aaa9630",
+    "branch": "feat/compact-header-summary-20260927",
+    "changedFiles": [
+      "index.html",
+      "scripts/update-data.test.ts",
+      "app.tsx"
+    ],
+    "url": "https://github.com/daggerok/Goldman-Sachs/pull/16",
+    "number": 16,
+    "merged": true,
+    "mergeCommit": "a593830b74ff25bf9c75ba87d7e670c6eed3905d"
+  },
+  "Invesco": {
+    "baseBranch": "main",
+    "baseSha": "2451cb73a45bf1156dd92d48571396cbdb091118",
+    "source": "app.tsx",
+    "status": "merged",
+    "baseline": {
+      "exitCode": 0,
+      "summary": [
+        "92 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "96 pass",
+        "0 fail"
+      ],
+      "failures": [],
+      "buildExitCode": 0
+    },
+    "browser": {
+      "status": "passed",
+      "cases": [
+        "empty",
+        "hover",
+        "pointer-to-panel",
+        "focus",
+        "Escape",
+        "two-selected",
+        "ticker-activation",
+        "detail-context",
+        "all-selected",
+        "deselect/clear",
+        "narrow/dark",
+        "touch/outside-dismiss"
+      ]
+    },
+    "fullAppBrowser": {
+      "status": "passed",
+      "selected": "2 selected: BAB, BKLN",
+      "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+    },
+    "auditedBaseSha": "2451cb73a45bf1156dd92d48571396cbdb091118",
+    "headSha": "afb932991c594875172022bef96308a61c1ead75",
+    "branch": "feat/compact-header-summary-20260927",
+    "changedFiles": [
+      "index.html",
+      "scripts/update-data.test.ts",
+      "app.tsx"
+    ],
+    "url": "https://github.com/daggerok/Invesco/pull/22",
+    "number": 22,
+    "merged": true,
+    "mergeCommit": "45a18fb0b70828ccbf7683d17503bbff85ae2026"
+  },
+  "iShares": {
+    "baseBranch": "main",
+    "baseSha": "dcead391d513400b90a5b22f389ef6c67f38015f",
+    "source": "index.html",
+    "status": "merged",
+    "baseline": {
+      "exitCode": 0,
+      "summary": [
+        "16 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "20 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "browser": {
+      "status": "passed",
+      "cases": [
+        "empty",
+        "hover",
+        "pointer-to-panel",
+        "focus",
+        "Escape",
+        "two-selected",
+        "ticker-activation",
+        "detail-context",
+        "all-selected",
+        "deselect/clear",
+        "narrow/dark",
+        "touch/outside-dismiss",
+        "uploaded-file"
+      ]
+    },
+    "fullAppBrowser": {
+      "status": "passed",
+      "selected": "2 selected: AAXJ, ACWI",
+      "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+    },
+    "auditedBaseSha": "dcead391d513400b90a5b22f389ef6c67f38015f",
+    "headSha": "28517af580eaaafca530999a07179e6e2b00e3fe",
+    "branch": "feat/compact-header-summary-20260927",
+    "changedFiles": [
+      "index.html",
+      "scripts/update-data.test.ts"
+    ],
+    "url": "https://github.com/daggerok/iShares/pull/47",
+    "number": 47,
+    "merged": true,
+    "mergeCommit": "1922c93b065461b8f7886e5d470366fe0aede845"
+  },
+  "JPMorgan": {
+    "baseBranch": "main",
+    "baseSha": "8956b4f6e4301101cb8cace22b68e1d55e070cfd",
+    "source": "app.tsx",
+    "status": "merged",
+    "baseline": {
+      "exitCode": 0,
+      "summary": [
+        "112 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "116 pass",
+        "0 fail"
+      ],
+      "failures": [],
+      "buildExitCode": 0
+    },
+    "browser": {
+      "status": "passed",
+      "cases": [
+        "empty",
+        "hover",
+        "pointer-to-panel",
+        "focus",
+        "Escape",
+        "two-selected",
+        "ticker-activation",
+        "detail-context",
+        "all-selected",
+        "deselect/clear",
+        "narrow/dark",
+        "touch/outside-dismiss"
+      ]
+    },
+    "fullAppBrowser": {
+      "status": "passed",
+      "selected": "2 selected: BBAG, BBAX",
+      "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+    },
+    "auditedBaseSha": "8956b4f6e4301101cb8cace22b68e1d55e070cfd",
+    "headSha": "c82d35e47c8fd3576ba51b27a4dc3b7b8b090e7a",
+    "branch": "feat/compact-header-summary-20260927",
+    "changedFiles": [
+      "index.html",
+      "scripts/update-data.test.ts",
+      "app.tsx"
+    ],
+    "url": "https://github.com/daggerok/JPMorgan/pull/19",
+    "number": 19,
+    "merged": true,
+    "mergeCommit": "54338eaf4ccbaacfe9f730c47d039488ce3c112b"
+  },
+  "Neos": {
+    "baseBranch": "main",
+    "baseSha": "1d8c89199449eb6c27d2cb86dd75f200fb1c7925",
+    "source": "app.tsx",
+    "status": "merged",
+    "baseline": {
+      "exitCode": 0,
+      "summary": [
+        "108 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "112 pass",
+        "0 fail"
+      ],
+      "failures": [],
+      "buildExitCode": 0
+    },
+    "browser": {
+      "status": "passed",
+      "cases": [
+        "empty",
+        "hover",
+        "pointer-to-panel",
+        "focus",
+        "Escape",
+        "two-selected",
+        "ticker-activation",
+        "detail-context",
+        "all-selected",
+        "deselect/clear",
+        "narrow/dark",
+        "touch/outside-dismiss"
+      ]
+    },
+    "fullAppBrowser": {
+      "status": "passed",
+      "selected": "2 selected: BNDI, BTCI",
+      "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+    },
+    "auditedBaseSha": "1d8c89199449eb6c27d2cb86dd75f200fb1c7925",
+    "headSha": "266fa65c73455dd70f64f6a490862fafdc44d495",
+    "branch": "feat/compact-header-summary-20260927",
+    "changedFiles": [
+      "index.html",
+      "scripts/update-data.test.ts",
+      "app.tsx"
+    ],
+    "url": "https://github.com/daggerok/Neos/pull/17",
+    "number": 17,
+    "merged": true,
+    "mergeCommit": "35bd223da3871f8bf1fdcc55f926c934e94d2edc"
+  },
+  "ProShares": {
+    "baseBranch": "main",
+    "baseSha": "f88a13605014f2a190a97c572e53120d8799876b",
+    "source": "app.tsx",
+    "status": "merged",
+    "baseline": {
+      "exitCode": 0,
+      "summary": [
+        "66 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "70 pass",
+        "0 fail"
+      ],
+      "failures": [],
+      "buildExitCode": 0
+    },
+    "browser": {
+      "status": "passed",
+      "cases": [
+        "empty",
+        "hover",
+        "pointer-to-panel",
+        "focus",
+        "Escape",
+        "two-selected",
+        "ticker-activation",
+        "detail-context",
+        "all-selected",
+        "deselect/clear",
+        "narrow/dark",
+        "touch/outside-dismiss"
+      ]
+    },
+    "fullAppBrowser": {
+      "status": "passed",
+      "selected": "2 selected: ACQQ, ACRT",
+      "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+    },
+    "auditedBaseSha": "f88a13605014f2a190a97c572e53120d8799876b",
+    "headSha": "512b1fed45d9c0ed8166e837da805bfce60ff216",
+    "branch": "feat/compact-header-summary-20260927",
+    "changedFiles": [
+      "index.html",
+      "scripts/update-data.test.ts",
+      "app.tsx"
+    ],
+    "url": "https://github.com/daggerok/ProShares/pull/19",
+    "number": 19,
+    "merged": true,
+    "mergeCommit": "e20f7162ba90d4c7202a5f4e25cd527af3069f33"
+  },
+  "Schwab": {
+    "baseBranch": "main",
+    "baseSha": "166ac408c4723ac618ea59b1ebc7f101b81f4f77",
+    "source": "app.tsx",
+    "status": "merged",
+    "baseline": {
+      "exitCode": 0,
+      "summary": [
+        "38 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "42 pass",
+        "0 fail"
+      ],
+      "failures": [],
+      "buildExitCode": 0
+    },
+    "browser": {
+      "status": "passed",
+      "cases": [
+        "empty",
+        "hover",
+        "pointer-to-panel",
+        "focus",
+        "Escape",
+        "two-selected",
+        "ticker-activation",
+        "detail-context",
+        "all-selected",
+        "deselect/clear",
+        "narrow/dark",
+        "touch/outside-dismiss"
+      ]
+    },
+    "fullAppBrowser": {
+      "status": "passed",
+      "selected": "2 selected: FNDA, FNDB",
+      "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+    },
+    "auditedBaseSha": "166ac408c4723ac618ea59b1ebc7f101b81f4f77",
+    "headSha": "c88388cdebfc45d41d2d36cb54b9f7809960f33b",
+    "branch": "feat/compact-header-summary-20260927",
+    "changedFiles": [
+      "index.html",
+      "scripts/update-data.test.ts",
+      "app.tsx"
+    ],
+    "url": "https://github.com/daggerok/Schwab/pull/15",
+    "number": 15,
+    "merged": true,
+    "mergeCommit": "869a0705d6e5ffc97dbff14fba45412fc84ba9e5"
+  },
+  "SPDR": {
+    "baseBranch": "main",
+    "baseSha": "f6e5926d8e6eb3eb1b37feb477a7d9ed8067fe57",
+    "source": "app.tsx",
+    "status": "merged",
+    "baseline": {
+      "exitCode": 0,
+      "summary": [
+        "28 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "32 pass",
+        "0 fail"
+      ],
+      "failures": [],
+      "buildExitCode": 0
+    },
+    "browser": {
+      "status": "passed",
+      "cases": [
+        "empty",
+        "hover",
+        "pointer-to-panel",
+        "focus",
+        "Escape",
+        "two-selected",
+        "ticker-activation",
+        "detail-context",
+        "all-selected",
+        "deselect/clear",
+        "narrow/dark",
+        "touch/outside-dismiss"
+      ]
+    },
+    "fullAppBrowser": {
+      "status": "passed",
+      "selected": "2 selected: ALLW, BIL",
+      "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+    },
+    "auditedBaseSha": "f6e5926d8e6eb3eb1b37feb477a7d9ed8067fe57",
+    "headSha": "1440de211a6f54b18c72f1505452bcc6b7a6a3ff",
+    "branch": "feat/compact-header-summary-20260927",
+    "changedFiles": [
+      "index.html",
+      "scripts/update-data.test.ts",
+      "app.tsx"
+    ],
+    "url": "https://github.com/daggerok/SPDR/pull/32",
+    "number": 32,
+    "merged": true,
+    "mergeCommit": "e57fc132267f37414b9d70ac2d7f0a7890b0b17f"
+  },
+  "VanEck": {
+    "baseBranch": "main",
+    "baseSha": "ce5e470f9f7595f0da9e563069131029029509a5",
+    "source": "app.tsx",
+    "status": "merged",
+    "baseline": {
+      "exitCode": 1,
+      "summary": [
+        "81 pass",
+        "1 fail"
+      ],
+      "failures": [
+        "(fail) generated feed > the published Name/Ticker columns are not swapped"
+      ]
+    },
+    "validation": {
+      "exitCode": 1,
+      "summary": [
+        "85 pass",
+        "1 fail"
+      ],
+      "failures": [
+        "(fail) generated feed > the published Name/Ticker columns are not swapped"
+      ],
+      "buildExitCode": 0
+    },
+    "browser": {
+      "status": "passed",
+      "cases": [
+        "empty",
+        "hover",
+        "pointer-to-panel",
+        "focus",
+        "Escape",
+        "two-selected",
+        "ticker-activation",
+        "detail-context",
+        "all-selected",
+        "deselect/clear",
+        "narrow/dark",
+        "touch/outside-dismiss"
+      ]
+    },
+    "fullAppBrowser": {
+      "status": "passed",
+      "selected": "2 selected: AFK, ANGL",
+      "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+    },
+    "auditedBaseSha": "ce5e470f9f7595f0da9e563069131029029509a5",
+    "headSha": "cbea210209b94ce2ab72728ab8da007892ef510a",
+    "branch": "feat/compact-header-summary-20260927",
+    "changedFiles": [
+      "index.html",
+      "scripts/update-data.test.ts",
+      "app.tsx"
+    ],
+    "url": "https://github.com/daggerok/VanEck/pull/18",
+    "number": 18,
+    "merged": true,
+    "mergeCommit": "f102ceff3a5fdb8831538434aef152efbff4ec66"
+  },
+  "Vanguard": {
+    "baseBranch": "main",
+    "baseSha": "0846e819d7ec153027175a6d29f1d1489566f17e",
+    "source": "index.html",
+    "status": "merged",
+    "baseline": {
+      "exitCode": 0,
+      "summary": [
+        "16 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "20 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "browser": {
+      "status": "passed",
+      "cases": [
+        "empty",
+        "hover",
+        "pointer-to-panel",
+        "focus",
+        "Escape",
+        "two-selected",
+        "ticker-activation",
+        "detail-context",
+        "all-selected",
+        "deselect/clear",
+        "narrow/dark",
+        "touch/outside-dismiss",
+        "uploaded-file"
+      ]
+    },
+    "fullAppBrowser": {
+      "status": "passed",
+      "selected": "2 selected: BIV, BLV",
+      "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+    },
+    "auditedBaseSha": "0846e819d7ec153027175a6d29f1d1489566f17e",
+    "headSha": "bda2a96edcfddab3cf0fb7723cd4776060897c16",
+    "branch": "feat/compact-header-summary-20260927",
+    "changedFiles": [
+      "index.html",
+      "scripts/update-data.test.ts"
+    ],
+    "url": "https://github.com/daggerok/Vanguard/pull/28",
+    "number": 28,
+    "merged": true,
+    "mergeCommit": "9e4d857d57f4650e72d2b297f7e003fc326d7537"
+  },
+  "WisdomTree": {
+    "baseBranch": "main",
+    "baseSha": "30414b1f8984a7a36bec12741e77a35ded2795eb",
+    "source": "app.tsx",
+    "status": "merged",
+    "baseline": {
+      "exitCode": 0,
+      "summary": [
+        "26 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "30 pass",
+        "0 fail"
+      ],
+      "failures": [],
+      "buildExitCode": 0
+    },
+    "browser": {
+      "status": "passed",
+      "cases": [
+        "empty",
+        "hover",
+        "pointer-to-panel",
+        "focus",
+        "Escape",
+        "two-selected",
+        "ticker-activation",
+        "detail-context",
+        "all-selected",
+        "deselect/clear",
+        "narrow/dark",
+        "touch/outside-dismiss"
+      ]
+    },
+    "fullAppBrowser": {
+      "status": "passed",
+      "selected": "2 selected: AGGY, AGZD",
+      "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+    },
+    "auditedBaseSha": "30414b1f8984a7a36bec12741e77a35ded2795eb",
+    "headSha": "9cb076282177bc4d35f248c119bf4848d385c127",
+    "branch": "feat/compact-header-summary-20260927",
+    "changedFiles": [
+      "index.html",
+      "scripts/update-data.test.ts",
+      "app.tsx"
+    ],
+    "url": "https://github.com/daggerok/WisdomTree/pull/28",
+    "number": 28,
+    "merged": true,
+    "mergeCommit": "a2be20eee7bb2eb7e7f20325831cbbffd2ebb3c0"
+  },
+  "aberdeen": {
+    "baseBranch": "feat/aberdeen-plan-recovery",
+    "baseSha": "52a3eb3f481df33ace515c674561b1d3ff3c4a88",
+    "source": "app.tsx",
+    "status": "merged",
+    "baseline": {
+      "exitCode": 1,
+      "summary": [
+        "45 pass",
+        "1 fail"
+      ],
+      "failures": [
+        "(fail) UI differs from pinned JPMorgan only by recorded substitutions and approved corrections"
+      ]
+    },
+    "pagesSource": {
+      "branch": "feat/aberdeen-plan-recovery",
+      "path": "/"
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "50 pass",
+        "0 fail"
+      ],
+      "failures": [],
+      "buildExitCode": 0
+    },
+    "browser": {
+      "status": "passed",
+      "cases": [
+        "empty",
+        "hover",
+        "pointer-to-panel",
+        "focus",
+        "Escape",
+        "two-selected",
+        "ticker-activation",
+        "detail-context",
+        "all-selected",
+        "deselect/clear",
+        "narrow/dark",
+        "touch/outside-dismiss"
+      ]
+    },
+    "fullAppBrowser": {
+      "status": "passed",
+      "selected": "2 selected: AGEM, SIVR",
+      "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+    },
+    "auditedBaseSha": "283109c3a8a2108a9271f50f4e0af50e6b2284a1",
+    "headSha": "bfcd9c4cc88c503498793b8642230366cf7565bc",
+    "branch": "feat/compact-header-summary-20260927",
+    "changedFiles": [
+      "index.html",
+      "scripts/update-data.test.ts",
+      "app.tsx"
+    ],
+    "url": "https://github.com/daggerok/aberdeen/pull/2",
+    "number": 2,
+    "merged": true,
+    "mergeCommit": "9853f03e2c5a537777df105df3da3764f9011ce8"
+  }
+}
diff --git a/.plans/live-smoke.json b/.plans/live-smoke.json
new file mode 100644
index 0000000..3bb02e2
--- /dev/null
+++ b/.plans/live-smoke.json
@@ -0,0 +1,135 @@
+{
+  "status": "completed",
+  "tickers": [
+    "AGEM",
+    "AMUN",
+    "SGOL"
+  ],
+  "command": "TICKERS=\"AGEM AMUN SGOL\" VERBOSE=1 bun scripts/update-data.ts",
+  "isolation": "Disposable copy of scripts and complete published api tree; production api is not modified.",
+  "productionSourceCommit": "27d25c84c027a6fa9070011a494fd16bc87fc632",
+  "defaultControls": {
+    "MAX_FETCHES": "0",
+    "REQUEST_SLEEP": "1",
+    "CONCURRENCY": "2",
+    "AUM": ":",
+    "TER": ":",
+    "DIVIDEND_YIELD": ":",
+    "SEC_YIELD": ":",
+    "TICKERS": "",
+    "HOLDINGS_PAGE_SIZE": "250",
+    "HISTORY_PAGE_SIZE": "1000",
+    "MAX_RETRIES": "2",
+    "HISTORY_RANGE": "max",
+    "STORE_RAW_DOWNLOADS": "false",
+    "SEC_UA": "daggerok Aberdeen ETF feed (https://github.com/daggerok/aberdeen)",
+    "SKIP_YAHOO": "false",
+    "SKIP_ABERDEEN": "false",
+    "EDGAR_FALLBACK": "true",
+    "VERBOSE": "false",
+    "PERFORMANCE_YTD": ":",
+    "PERFORMANCE_1Y": ":",
+    "PERFORMANCE_3Y": ":",
+    "PERFORMANCE_5Y": ":",
+    "PERFORMANCE_10Y": ":",
+    "TOTAL_RETURN_YTD": ":",
+    "TOTAL_RETURN_1Y": ":",
+    "TOTAL_RETURN_3Y": ":",
+    "TOTAL_RETURN_5Y": ":",
+    "TOTAL_RETURN_10Y": ":"
+  },
+  "runs": [
+    {
+      "startedAtUTC": "2026-09-27T23:51:05.889196+00:00",
+      "exitCode": 0,
+      "summary": [
+        "[ done     ] 3 funds processed, 0 skipped, 0 failures",
+        "[ done     ] counts: 11 funds / 328 holdings rows / 27067 history rows"
+      ],
+      "fundReports": [
+        "[  1/3   ] AMUN  unchanged history=234 holdings=68 divs=11 netAssets=$54.9M div=2.86",
+        "[  2/3   ] AGEM  unchanged history=403 holdings=95 divs=7 netAssets=$375.9M div=4.49 sec=1.48",
+        "[  3/3   ] SGOL  unchanged history=4288 holdings=0 divs=0 netAssets=$7.3B"
+      ],
+      "changedFiles": [],
+      "outOfScopeChanges": [],
+      "unchangedNonselectedIndexRows": true,
+      "catalogSize": 11,
+      "log": "run-1.log"
+    },
+    {
+      "startedAtUTC": "2026-09-27T23:51:36.590921+00:00",
+      "exitCode": 0,
+      "summary": [
+        "[ done     ] 3 funds processed, 0 skipped, 0 failures",
+        "[ done     ] counts: 11 funds / 328 holdings rows / 27067 history rows"
+      ],
+      "fundReports": [
+        "[  1/3   ] AMUN  unchanged history=234 holdings=68 divs=11 netAssets=$54.9M div=2.86",
+        "[  2/3   ] AGEM  unchanged history=403 holdings=95 divs=7 netAssets=$375.9M div=4.49 sec=1.48",
+        "[  3/3   ] SGOL  unchanged history=4288 holdings=0 divs=0 netAssets=$7.3B"
+      ],
+      "changedFiles": [],
+      "outOfScopeChanges": [],
+      "unchangedNonselectedIndexRows": true,
+      "catalogSize": 11,
+      "log": "run-2.log"
+    }
+  ],
+  "productionApiUnchanged": true,
+  "rerunByteIdentical": true,
+  "evidenceDirectory": "research/2026-09-27/scoped-live-smoke",
+  "sourceWarningsObserved": [],
+  "note": "Real CLI runs without mocks or SKIP providers; VERBOSE logs show no provider failures. Unchanged Sunday snapshots do not mean requests were skipped. SEC fallback not forced because official holdings succeeded.",
+  "manifestChecks": {
+    "AGEM": {
+      "holdings": {
+        "manifestRows": 95,
+        "pages": 1,
+        "asOf": "2026-09-25",
+        "source": "aberdeeninvestments.com dailyHoldings (holdingType=2)",
+        "status": "available"
+      },
+      "history": {
+        "manifestRows": 403,
+        "pages": 1,
+        "asOf": "Sep 25 2026",
+        "source": "Yahoo Finance daily market-price closes / adjusted closes (not official NAV)",
+        "status": "available"
+      }
+    },
+    "AMUN": {
+      "holdings": {
+        "manifestRows": 68,
+        "pages": 1,
+        "asOf": "2026-09-25",
+        "source": "aberdeeninvestments.com dailyHoldings (holdingType=2)",
+        "status": "available"
+      },
+      "history": {
+        "manifestRows": 234,
+        "pages": 1,
+        "asOf": "Sep 25 2026",
+        "source": "Yahoo Finance daily market-price closes / adjusted closes (not official NAV)",
+        "status": "available"
+      }
+    },
+    "SGOL": {
+      "holdings": {
+        "manifestRows": 0,
+        "pages": 0,
+        "asOf": "\u2014",
+        "source": "not published as a securities portfolio (physical precious metals trust)",
+        "status": "not-applicable"
+      },
+      "history": {
+        "manifestRows": 4288,
+        "pages": 5,
+        "asOf": "Sep 25 2026",
+        "source": "Yahoo Finance daily market-price closes / adjusted closes (not official NAV)",
+        "status": "available"
+      }
+    }
+  },
+  "financialSnapshotPublication": "No API files changed in the working repository."
+}
diff --git a/.plans/readme-copy.json b/.plans/readme-copy.json
new file mode 100644
index 0000000..d7f1448
--- /dev/null
+++ b/.plans/readme-copy.json
@@ -0,0 +1,27 @@
+{
+  "referenceRepository": "daggerok/JPMorgan",
+  "referenceCommit": "8956b4f6e4301101cb8cace22b68e1d55e070cfd",
+  "referenceSha256": "4c13565509961c89a14b19bd05d92c65087b142a07f039d12ef0b3f9383b8e55",
+  "expectedHeadings": [
+    "# abrdn",
+    "## Using Bun",
+    "## Updating the static abrdn data",
+    "### Data sources",
+    "### Update controls",
+    "### Examples",
+    "## TypeScript",
+    "## Brands table",
+    "## Sibling applications",
+    "## License"
+  ],
+  "introPrefix": "One of the app's features lets you select abrdn ETFs in the Watchlist and aggregate their holdings to see how often each ticker appears across the selected funds. Repeated holdings make overlapping exposure visible: the more selected funds include a ticker, the greater its potential influence on the portfolio; gains in that holding may help, while declines may hurt, and actual impact also depends on each fund's position size.  Another feature makes it faster and easier to find funds with stronger growth over different periods, higher dividend yields or distributions, greater Total Return (price performance plus dividends), and other key performance metrics. A single-file client-side tool that reads the generated `./api/aberdeen` static feed (",
+  "introSuffix": ") into a searchable ETF/asset-class catalog with per-fund tabs, watchlist aggregation, ticker copy and CSV/TXT export \u2014 the same look, feel, columns and business logic as the sibling applications.",
+  "commonTypeScriptSection": "The browser app is intentionally build-free: `index.html` carries the markup, styles and bootstrap, and `app.tsx` is TypeScript compiled in the browser with Babel standalone \u2014 no build step, no bundler, no `tsconfig.json` needed. Bun runs TypeScript out of the box.\n\nVerification before every publish: `bun install --frozen-lockfile`, `bun test`, and `git diff --check`.",
+  "allowedDifferences": [
+    "Brand/repository/API strings",
+    "Actual provider sources, controls and limits",
+    "Truthful deployment/review status; do not claim Pages availability prematurely",
+    "Source-specific caveats retained inside Data sources",
+    "Actual validation evidence and UI reference provenance"
+  ]
+}
diff --git a/.plans/return-row-rollout.json b/.plans/return-row-rollout.json
new file mode 100644
index 0000000..0923574
--- /dev/null
+++ b/.plans/return-row-rollout.json
@@ -0,0 +1,206 @@
+{
+  "Amplify": {
+    "baseBranch": "main",
+    "baseSha": "57309bf6924c4c2e2a8b6c2dd6146767b31794c6",
+    "status": "not-affected",
+    "candidates": [],
+    "reason": "No same mixed string/numeric return-row key assignment found; inspected keyof candidates and return-row helpers."
+  },
+  "Fidelity": {
+    "baseBranch": "main",
+    "baseSha": "69e97b99cb0bcc16471f285f02cf2e2790da05b0",
+    "status": "not-affected",
+    "candidates": [],
+    "reason": "No same mixed string/numeric return-row key assignment found; inspected keyof candidates and return-row helpers."
+  },
+  "Franklin": {
+    "baseBranch": "main",
+    "baseSha": "9c00bdfe3099098b78ef33a8eb24cd45dd0c7821",
+    "status": "not-affected",
+    "candidates": [
+      {
+        "file": "scripts/update-data.ts",
+        "line": 1711,
+        "text": "  const yearPatterns: { key: keyof CatalogReturns; regex: RegExp }[] = ["
+      },
+      {
+        "file": "scripts/update-data.ts",
+        "line": 2916,
+        "text": "          for (const k of ['ytd', 'yr1', 'yr3', 'yr5', 'yr10', 'sinceInception'] as (keyof CatalogReturns)[]) {"
+      }
+    ],
+    "reason": "CatalogReturns keys all number | null; existing as-any write is unrelated to this mixed-key TS2322 and left unchanged."
+  },
+  "Global-X": {
+    "baseBranch": "main",
+    "baseSha": "4c917b109f40d73b0772ba7732c18303dd00e55d",
+    "status": "not-affected",
+    "candidates": [],
+    "reason": "No same mixed string/numeric return-row key assignment found; inspected keyof candidates and return-row helpers."
+  },
+  "Goldman-Sachs": {
+    "baseBranch": "main",
+    "baseSha": "3c7a433650515c1d399fb0575432aad9973a6a73",
+    "status": "merged",
+    "candidates": [
+      {
+        "file": "scripts/update-data.ts",
+        "line": 1072,
+        "text": "function returnRowFromLabeledCells(headers: string[], values: Array<number | null>, asOfDate: string): OfficialReturnRow {"
+      },
+      {
+        "file": "scripts/update-data.ts",
+        "line": 1074,
+        "text": "  const slot = (header: string): keyof OfficialReturnRow | null => {"
+      },
+      {
+        "file": "scripts/update-data.ts",
+        "line": 1088,
+        "text": "    if (field) row[field] = values[index] ?? null;"
+      },
+      {
+        "file": "scripts/update-data.ts",
+        "line": 1145,
+        "text": "    const nav = table.nav ? returnRowFromLabeledCells(table.headers, table.nav, cumulativeAsOf) : null;"
+      },
+      {
+        "file": "scripts/update-data.ts",
+        "line": 1146,
+        "text": "    const mp = table.marketPrice ? returnRowFromLabeledCells(table.headers, table.marketPrice, cumulativeAsOf) : null;"
+      },
+      {
+        "file": "scripts/update-data.ts",
+        "line": 1156,
+        "text": "    const nav = annualizedTable.nav ? returnRowFromLabeledCells(annualizedTable.headers, annualizedTable.nav, annualizedAsOf) : null;"
+      },
+      {
+        "file": "scripts/update-data.ts",
+        "line": 1157,
+        "text": "    const mp = annualizedTable.marketPrice ? returnRowFromLabeledCells(annualizedTable.headers, annualizedTable.marketPrice, annualizedAsOf) : null;"
+      },
+      {
+        "file": "scripts/update-data.ts",
+        "line": 1166,
+        "text": "    const nav = avgAnnualizedTable.nav ? returnRowFromLabeledCells(avgAnnualizedTable.headers, avgAnnualizedTable.nav, annualizedAsOf) : null;"
+      },
+      {
+        "file": "scripts/update-data.ts",
+        "line": 1167,
+        "text": "    const mp = avgAnnualizedTable.marketPrice ? returnRowFromLabeledCells(avgAnnualizedTable.headers, avgAnnualizedTable.marketPrice, annualizedAsOf) : null;"
+      },
+      {
+        "file": "scripts/update-data.ts",
+        "line": 1172,
+        "text": "    if (quarterlyTable.nav) result.quarterEnd.nav = returnRowFromLabeledCells(quarterlyTable.headers, quarterlyTable.nav, quarterlyAsOf);"
+      },
+      {
+        "file": "scripts/update-data.ts",
+        "line": 1173,
+        "text": "    if (quarterlyTable.marketPrice) result.quarterEnd.marketPrice = returnRowFromLabeledCells(quarterlyTable.headers, quarterlyTable.marketPrice, quarterlyAsOf);"
+      }
+    ],
+    "reason": "Over-broad keyof OfficialReturnRow includes string asOfDate in numeric indexed write.",
+    "baselineTests": {
+      "pass": 48,
+      "fail": 0,
+      "assertions": 421
+    },
+    "branch": "fix/numeric-return-row-keys-20260927",
+    "headSha": "94bd942e0c51861e7726a6f2409e0e0de9dd58d8",
+    "validation": {
+      "pass": 52,
+      "fail": 0,
+      "assertions": 434,
+      "build": "passed",
+      "runtimeJavaScript": "byte-identical before/after",
+      "newTests": 4,
+      "redBaseline": "Only the annotation-regression guard fails before correction; runtime tests intentionally pass before/after."
+    },
+    "number": 15,
+    "url": "https://github.com/daggerok/Goldman-Sachs/pull/15",
+    "mergeCommit": "e99f649a199341c0a4fd23b8516328a366208be9"
+  },
+  "Invesco": {
+    "baseBranch": "main",
+    "baseSha": "2451cb73a45bf1156dd92d48571396cbdb091118",
+    "status": "not-affected",
+    "candidates": [],
+    "reason": "No same mixed string/numeric return-row key assignment found; inspected keyof candidates and return-row helpers."
+  },
+  "iShares": {
+    "baseBranch": "main",
+    "baseSha": "dcead391d513400b90a5b22f389ef6c67f38015f",
+    "status": "not-affected",
+    "candidates": [],
+    "reason": "No same mixed string/numeric return-row key assignment found; inspected keyof candidates and return-row helpers."
+  },
+  "JPMorgan": {
+    "baseBranch": "main",
+    "baseSha": "8956b4f6e4301101cb8cace22b68e1d55e070cfd",
+    "status": "not-affected",
+    "candidates": [
+      {
+        "file": "scripts/update-data.ts",
+        "line": 2316,
+        "text": "  const pick = (key: keyof CatalogReturns): number | null => primary?.[key] ?? secondary?.[key] ?? null;"
+      }
+    ],
+    "reason": "CatalogReturns keys all numeric; helper only reads them. No mixed-key indexed numeric write."
+  },
+  "Neos": {
+    "baseBranch": "main",
+    "baseSha": "1d8c89199449eb6c27d2cb86dd75f200fb1c7925",
+    "status": "not-affected",
+    "candidates": [],
+    "reason": "No same mixed string/numeric return-row key assignment found; inspected keyof candidates and return-row helpers."
+  },
+  "ProShares": {
+    "baseBranch": "main",
+    "baseSha": "f88a13605014f2a190a97c572e53120d8799876b",
+    "status": "not-affected",
+    "candidates": [],
+    "reason": "No same mixed string/numeric return-row key assignment found; inspected keyof candidates and return-row helpers."
+  },
+  "Schwab": {
+    "baseBranch": "main",
+    "baseSha": "166ac408c4723ac618ea59b1ebc7f101b81f4f77",
+    "status": "not-affected",
+    "candidates": [],
+    "reason": "No same mixed string/numeric return-row key assignment found; inspected keyof candidates and return-row helpers."
+  },
+  "SPDR": {
+    "baseBranch": "main",
+    "baseSha": "f6e5926d8e6eb3eb1b37feb477a7d9ed8067fe57",
+    "status": "not-affected",
+    "candidates": [],
+    "reason": "No same mixed string/numeric return-row key assignment found; inspected keyof candidates and return-row helpers."
+  },
+  "VanEck": {
+    "baseBranch": "main",
+    "baseSha": "ce5e470f9f7595f0da9e563069131029029509a5",
+    "status": "not-affected",
+    "candidates": [],
+    "reason": "No same mixed string/numeric return-row key assignment found; inspected keyof candidates and return-row helpers."
+  },
+  "Vanguard": {
+    "baseBranch": "main",
+    "baseSha": "0846e819d7ec153027175a6d29f1d1489566f17e",
+    "status": "not-affected",
+    "candidates": [],
+    "reason": "No same mixed string/numeric return-row key assignment found; inspected keyof candidates and return-row helpers."
+  },
+  "WisdomTree": {
+    "baseBranch": "main",
+    "baseSha": "30414b1f8984a7a36bec12741e77a35ded2795eb",
+    "status": "not-affected",
+    "candidates": [],
+    "reason": "No same mixed string/numeric return-row key assignment found; inspected keyof candidates and return-row helpers."
+  },
+  "aberdeen": {
+    "baseBranch": "feat/aberdeen-plan-recovery",
+    "baseSha": "27d25c84c027a6fa9070011a494fd16bc87fc632",
+    "status": "not-affected",
+    "candidates": [],
+    "reason": "No same mixed string/numeric return-row key assignment found; inspected keyof candidates and return-row helpers."
+  }
+}
diff --git a/.worklog.txt b/.worklog.txt
new file mode 100644
index 0000000..1d135ed
--- /dev/null
+++ b/.worklog.txt
@@ -0,0 +1,7878 @@
+=== PROMPT which can be useful to solve AI rate limits continuations (see MANDATORY WORKLOG AND RECOVERY PROTOCOL secion) ===
+
+Используй .worklog.txt в корне репозитория как основной,
+самодостаточный журнал работы и восстановления.
+
+Перед изменениями полностью прочитай существующий .worklog.txt.
+Сверь его с рабочим деревом, веткой, remote commits и PR.
+Не повторяй уже выполненную работу.
+
+Если файла нет, создай его до реализации. Включи полные тексты
+исходных планов и требований, последующие поправки пользователя,
+а также существующие plan.txt и релевантные файлы .plans.
+Одних ссылок на эти документы недостаточно.
+
+В начале файла поддерживай CURRENT STATE:
+цель, критерии готовности, ограничения, разрешения на изменения
+и публикацию, ветку/PR, завершённое и оставшееся, блокеры,
+последний подтверждённый pushed SHA и точное следующее действие.
+
+Ниже веди хронологический журнал: выполненные действия,
+принятые решения с краткими причинами, изменённые файлы,
+команды, результаты тестов, ошибки, исправления и важные источники.
+Сохраняй фактические выводы, а не внутренний поток рассуждений.
+
+После каждого небольшого законченного этапа обновляй журнал,
+делай scoped Conventional Commit в feature-ветке и push.
+Для исследовательского этапа допустим commit только журнала.
+Не откладывай сохранение до конца сессии.
+
+Проверяй успешность push. Различай запланированное, выполненное
+и подтверждённое. При сбое сохрани локальный checkpoint и укажи,
+что именно не опубликовано и как безопасно продолжить.
+
+Перед возможной остановкой обнови следующий шаг и незавершённую
+работу. Не рассчитывай на возможность отправить финальное сообщение.
+
+Никогда не сохраняй токены, секреты или auth headers.
+Не делай force-push, не затирай чужие изменения и не обходи проверки.
+Создание и merge PR выполняй только в явно разрешённом объёме.
+
+=============================================================================================================================
+
+.worklog.txt — CANONICAL RECOVERY FILE
+Read the whole file (in chunks if needed), then verify Git/remote/PR reality.
+plan.txt is historical only. Original plans and current .plans snapshots follow.
+
+=== CURRENT STATE ===
+Repository: daggerok/aberdeen. Journal branch: feat/aberdeen-plan-recovery.
+Last confirmed pushed SHA before this checkpoint: 03fe9f1d58dd07ea834a8bb9535c3cc65401b5d5.
+Do not infer publication from this text: compare HEAD with git ls-remote.
+
+LATEST REQUEST / AUTHORIZATION
+- User explicitly authorizes separate header UI PR creation + merge in ALL
+  16 ETF repositories, without further approval. No unrelated data/updater work.
+- Move the full contextual help/update/counts/source-link summary into a popover
+  attached to the ETF-count badge next to the theme button. Show it on hover;
+  support keyboard focus and touch without making links inaccessible.
+- The visible subtitle must be empty with no selection, otherwise only
+  N selected: clickable, sorted ticker badges. Keep active highlighting and
+  fund activation. Do not leak detail/history progress text into visible header.
+- Preserve full source provenance, update timestamp and existing context messages
+  in the popover; do not drop hyperlinks or truncate details to a native title.
+- Exact exception to original strict-copy UI rule is authorized by this request.
+  Update both initial plans and provide exact find/replace/insert instructions.
+- Aberdeen original implementation PR #1 is still open; do not merge unrelated
+  implementation merely to land this UI fix. Use a separate header PR targeting
+  its current feature/Pages branch when verified. Other repos target main.
+- Russian communication. Bun only; no tsc/tsconfig/runtime dependencies.
+- No secrets in files/Git. No force push, bypass or unrelated sibling metadata.
+- Checkpoint factual decisions/actions/results after each coherent small step;
+  scoped commits and verified pushes. Preserve originals/history below.
+
+PRIOR COMPLETED WORK (do not repeat)
+- 15 sibling README directory PRs, 14 Frequency PRs (ProShares already correct),
+  8 ticker queue PRs and Goldman-Sachs TS2322 PR #15 all merged; ledgers below.
+- Aberdeen About/README alignment done; real isolated TICKERS smoke twice for
+  AGEM AMUN SGOL passed, all manifests/counts valid, production API unchanged.
+- Current Aberdeen suite: 50 pass / 171 assertions. All 16 header suites:
+  854 pass total / 1 known unrelated VanEck failure; 64 new header tests pass.
+- VanEck baseline has one known GDX Weight assertion mismatch (10.89% vs 11.09%).
+  Record separately from new regressions; do not change unrelated data/tests.
+- Bun transpilation is not semantic TypeScript checking.
+
+HEADER ROLLOUT
+{
+  "Amplify": "merged",
+  "Fidelity": "merged",
+  "Franklin": "merged",
+  "Global-X": "merged",
+  "Goldman-Sachs": "merged",
+  "Invesco": "merged",
+  "iShares": "merged",
+  "JPMorgan": "merged",
+  "Neos": "merged",
+  "ProShares": "merged",
+  "Schwab": "merged",
+  "SPDR": "merged",
+  "VanEck": "merged",
+  "Vanguard": "merged",
+  "WisdomTree": "merged",
+  "aberdeen": "merged"
+}
+
+NEXT ACTION
+No requested work remains. Owner may review original Aberdeen PR #1 separately; do not merge it implicitly. For a new task, read this full log and verify current remote state. All 16 header PRs are already merged.
+
+=== FACTUAL JOURNAL (append only) ===
+
+--- CHECKPOINT ---
+User confirmed Frequency rollout and requested an audit/fix/PR/merge of the
+same ticker-queue TS2345 in all other ETF repositories, without new approvals.
+Started fresh default-branch audit of all 15 siblings. No source changes yet.
+Created canonical .worklog.txt with full original uploaded plans, all current
+.plans files and legacy plan.txt history embedded; no reliance on old chat.
+Inserted the reusable protocol before the first "Read this whole file..."
+paragraph in both initial plan templates; preserved historical journal.
+Credentials are not copied into the handoff file.
+Audit command/process: python /home/user/queue-rollout/audit.py; process ETF audit.
+If interrupted, use .plans/ticker-queue-rollout.json if present; otherwise repeat
+read-only audit of the 15 siblings listed in the Frequency ledger.
+
+
+--- CHECKPOINT ---
+Read-only audit of all 15 sibling default branches completed (base SHAs and
+matched source lines captured in .plans/ticker-queue-rollout.json).
+Six unmasked mismatches: Global-X, JPMorgan, Neos, ProShares, VanEck, WisdomTree.
+Two identical underlying mismatches are masked by as Promise<void> assertions:
+Goldman-Sachs and Schwab. Include these same-line corrections; remove assertions.
+Fidelity uses Promise<unknown> and does not have this mismatch. Other six use
+other implementations; no change needed. Expanded grep inspected generic queue
+helpers, Promise<void> maps and catch(() => undefined) usages in tracked TS/HTML.
+Baseline tests for all 8 affected repos recorded. VanEck retains its known
+77 pass / 1 GDX Weight failure; all other affected suites pass.
+Minor tooling correction: sparse-checkout add failed in default cone mode for
+the two newly included clones; use set --no-cone with root/scripts/API patterns.
+Next fix is one production line per affected app.tsx plus four regression tests;
+no API/updater/dependency/UI-structure changes. New assertions must fail against
+the old implementation before fixing (value preserved in completion-only map).
+
+
+--- CHECKPOINT ---
+Global-X
+One production-line fix plus four tests; three new assertions reproduced
+the original completion-only queue mismatch before the fix.
+After: 12 pass, 0 fail. Baseline failures unchanged.
+Bun app build and exact production diff guard passed; no API/dependency changes.
+Feature branch pushed and remote SHA verified: 057d472afcdd5d3612305e0f514aec602590bb12.
+Next: create/reuse PR, verify remote diff/checks/head, then authorized merge.
+
+
+--- CHECKPOINT ---
+Global-X
+PR created: https://github.com/daggerok/Global-X/pull/6
+Remote file diff and head SHA match the tested local commit.
+Next: check remote checks/statuses and merge with SHA guard; do not bypass protections.
+
+
+--- CHECKPOINT ---
+Global-X
+MERGED https://github.com/daggerok/Global-X/pull/6
+Merge confirmed via GitHub API: 4c917b109f40d73b0772ba7732c18303dd00e55d.
+Exact scope: app.tsx +1/-1 production line and four appended regression tests.
+No force push, check bypass, API changes or Aberdeen merge.
+
+
+--- CHECKPOINT ---
+Goldman-Sachs
+One production-line fix plus four tests; three new assertions reproduced
+the original completion-only queue mismatch before the fix.
+After: 48 pass, 0 fail. Baseline failures unchanged.
+Bun app build and exact production diff guard passed; no API/dependency changes.
+Feature branch pushed and remote SHA verified: 386eaa2554f152a0fb6807f72327f120a1cc9e92.
+Next: create/reuse PR, verify remote diff/checks/head, then authorized merge.
+
+
+--- CHECKPOINT ---
+Goldman-Sachs
+PR created: https://github.com/daggerok/Goldman-Sachs/pull/14
+Remote file diff and head SHA match the tested local commit.
+Next: check remote checks/statuses and merge with SHA guard; do not bypass protections.
+
+
+--- CHECKPOINT ---
+Goldman-Sachs
+MERGED https://github.com/daggerok/Goldman-Sachs/pull/14
+Merge confirmed via GitHub API: 3c7a433650515c1d399fb0575432aad9973a6a73.
+Exact scope: app.tsx +1/-1 production line and four appended regression tests.
+No force push, check bypass, API changes or Aberdeen merge.
+
+
+--- CHECKPOINT ---
+JPMorgan
+One production-line fix plus four tests; three new assertions reproduced
+the original completion-only queue mismatch before the fix.
+After: 112 pass, 0 fail. Baseline failures unchanged.
+Bun app build and exact production diff guard passed; no API/dependency changes.
+Feature branch pushed and remote SHA verified: 8d4f9e5cdb88f5e3f6fac08cca82de0c546fc4f2.
+Next: create/reuse PR, verify remote diff/checks/head, then authorized merge.
+
+
+--- CHECKPOINT ---
+JPMorgan
+PR created: https://github.com/daggerok/JPMorgan/pull/18
+Remote file diff and head SHA match the tested local commit.
+Next: check remote checks/statuses and merge with SHA guard; do not bypass protections.
+
+
+--- CHECKPOINT ---
+JPMorgan
+MERGED https://github.com/daggerok/JPMorgan/pull/18
+Merge confirmed via GitHub API: 8956b4f6e4301101cb8cace22b68e1d55e070cfd.
+Exact scope: app.tsx +1/-1 production line and four appended regression tests.
+No force push, check bypass, API changes or Aberdeen merge.
+
+
+--- CHECKPOINT ---
+Neos
+One production-line fix plus four tests; three new assertions reproduced
+the original completion-only queue mismatch before the fix.
+After: 108 pass, 0 fail. Baseline failures unchanged.
+Bun app build and exact production diff guard passed; no API/dependency changes.
+Feature branch pushed and remote SHA verified: 33f18c762ff0147ef11799be47b6d735d381efd6.
+Next: create/reuse PR, verify remote diff/checks/head, then authorized merge.
+
+
+--- CHECKPOINT ---
+Neos
+PR created: https://github.com/daggerok/Neos/pull/16
+Remote file diff and head SHA match the tested local commit.
+Next: check remote checks/statuses and merge with SHA guard; do not bypass protections.
+
+
+--- CHECKPOINT ---
+Neos
+MERGED https://github.com/daggerok/Neos/pull/16
+Merge confirmed via GitHub API: 1d8c89199449eb6c27d2cb86dd75f200fb1c7925.
+Exact scope: app.tsx +1/-1 production line and four appended regression tests.
+No force push, check bypass, API changes or Aberdeen merge.
+
+
+--- CHECKPOINT ---
+ProShares
+One production-line fix plus four tests; three new assertions reproduced
+the original completion-only queue mismatch before the fix.
+After: 66 pass, 0 fail. Baseline failures unchanged.
+Bun app build and exact production diff guard passed; no API/dependency changes.
+Feature branch pushed and remote SHA verified: ea4d728fa83268c6b172364293f2b2533022f940.
+Next: create/reuse PR, verify remote diff/checks/head, then authorized merge.
+
+
+--- CHECKPOINT ---
+ProShares
+PR created: https://github.com/daggerok/ProShares/pull/18
+Remote file diff and head SHA match the tested local commit.
+Next: check remote checks/statuses and merge with SHA guard; do not bypass protections.
+
+
+--- CHECKPOINT ---
+ProShares
+MERGED https://github.com/daggerok/ProShares/pull/18
+Merge confirmed via GitHub API: f88a13605014f2a190a97c572e53120d8799876b.
+Exact scope: app.tsx +1/-1 production line and four appended regression tests.
+No force push, check bypass, API changes or Aberdeen merge.
+
+
+--- CHECKPOINT ---
+Schwab
+One production-line fix plus four tests; three new assertions reproduced
+the original completion-only queue mismatch before the fix.
+After: 38 pass, 0 fail. Baseline failures unchanged.
+Bun app build and exact production diff guard passed; no API/dependency changes.
+Feature branch pushed and remote SHA verified: 7d80af4b633b860f7d9b2abce6d069dcd714156a.
+Next: create/reuse PR, verify remote diff/checks/head, then authorized merge.
+
+
+--- CHECKPOINT ---
+Schwab
+PR created: https://github.com/daggerok/Schwab/pull/14
+Remote file diff and head SHA match the tested local commit.
+Next: check remote checks/statuses and merge with SHA guard; do not bypass protections.
+
+
+--- CHECKPOINT ---
+Schwab
+MERGED https://github.com/daggerok/Schwab/pull/14
+Merge confirmed via GitHub API: 166ac408c4723ac618ea59b1ebc7f101b81f4f77.
+Exact scope: app.tsx +1/-1 production line and four appended regression tests.
+No force push, check bypass, API changes or Aberdeen merge.
+
+
+--- CHECKPOINT ---
+VanEck
+One production-line fix plus four tests; three new assertions reproduced
+the original completion-only queue mismatch before the fix.
+After: 81 pass, 1 fail. Baseline failures unchanged.
+Bun app build and exact production diff guard passed; no API/dependency changes.
+Feature branch pushed and remote SHA verified: 2af59fa2c3719db56f4fc808201c6de085ace206.
+Next: create/reuse PR, verify remote diff/checks/head, then authorized merge.
+
+
+--- CHECKPOINT ---
+VanEck
+PR created: https://github.com/daggerok/VanEck/pull/17
+Remote file diff and head SHA match the tested local commit.
+Next: check remote checks/statuses and merge with SHA guard; do not bypass protections.
+
+
+--- CHECKPOINT ---
+VanEck
+MERGED https://github.com/daggerok/VanEck/pull/17
+Merge confirmed via GitHub API: ce5e470f9f7595f0da9e563069131029029509a5.
+Exact scope: app.tsx +1/-1 production line and four appended regression tests.
+No force push, check bypass, API changes or Aberdeen merge.
+
+
+--- CHECKPOINT ---
+WisdomTree
+One production-line fix plus four tests; three new assertions reproduced
+the original completion-only queue mismatch before the fix.
+After: 26 pass, 0 fail. Baseline failures unchanged.
+Bun app build and exact production diff guard passed; no API/dependency changes.
+Feature branch pushed and remote SHA verified: 867140b712dbbe1c22682b5c1b943ecf4a505bf6.
+Next: create/reuse PR, verify remote diff/checks/head, then authorized merge.
+
+
+--- CHECKPOINT ---
+WisdomTree
+PR created: https://github.com/daggerok/WisdomTree/pull/27
+Remote file diff and head SHA match the tested local commit.
+Next: check remote checks/statuses and merge with SHA guard; do not bypass protections.
+
+
+--- CHECKPOINT ---
+WisdomTree
+MERGED https://github.com/daggerok/WisdomTree/pull/27
+Merge confirmed via GitHub API: 30414b1f8984a7a36bec12741e77a35ded2795eb.
+Exact scope: app.tsx +1/-1 production line and four appended regression tests.
+No force push, check bypass, API changes or Aberdeen merge.
+
+
+--- CHECKPOINT ---
+FINAL: both current implementation/documentation requests completed.
+All 15 other ETF repos audited. Eight narrow queue fixes MERGED:
+Global-X #6; Goldman-Sachs #14; JPMorgan #18; Neos #16; ProShares #18;
+Schwab #14; VanEck #17; WisdomTree #27. Six unmasked mismatches, two masked
+by as Promise<void>. Seven remaining repos did not have this problem.
+Each PR: exactly one app.tsx line plus four tests of the actual helper.
+Across eight changed repos: 491 passing tests; one unchanged pre-existing
+VanEck GDX Weight failure. 32 new tests pass; 24 assertions/tests (three per
+repo) failed on original code and pass after the fix. All eight app builds pass.
+Remote PR head/diff/checks verified before SHA-guarded merges; merge states
+confirmed via GitHub API. No force pushes or bypasses; Aberdeen PR #1 not merged.
+Aberdeen final suite re-run: 44 pass / 141 assertions, zero failures.
+Canonical handoff: .worklog.txt; full prompt: .plans/worklog-protocol.txt.
+Protocol inserted at line 5 of 00-generic.txt and line 13 of 02-aberdeen.txt,
+before the first Read this whole file before touching any code paragraph.
+plan.txt retained as historical archive with a pointer to .worklog.txt.
+Original supplied plans, current .plans files, ledgers and legacy plan.txt
+are embedded in full. Long-log readers must read in chunks without truncation.
+Frequency clarification: only the existing missing/undetermined label became
+None; inference and explicit Unknown did not change. This is not evidence a
+fund never distributes. All 14 sibling Frequency PRs merged, ProShares already
+correct; Aberdeen's Frequency/type changes remain in open PR #1 until owner merge.
+No essential handoff state depends on disposable clones or transient processes.
+Remove completed disposable queue clones if needed to keep snapshots small.
+
+
+--- CHECKPOINT ---
+New user request and explicit scope selection: real TICKERS smoke test for
+Aberdeen; same TS2322 indexed return-row writes audited/fixed across siblings;
+README and About consistency changes ONLY in Aberdeen. Sibling TS PR merges
+are authorized, not sibling documentation/metadata changes. PR #1 stays open.
+Recovered missing local Git configuration and executable bit after workspace
+restore; no updater source change (only mode restored to tracked 100755).
+Remote feature head equals local c4a502b; no external commits to integrate.
+Existing plans already mention a scoped live run but call it a dry run and use
+REQUEST_SLEEP=0; strengthen that requirement with reproducible evidence and
+conservative pacing, while keeping live traffic outside offline unit tests.
+Previous tests are not treated as new live-network proof.
+
+
+--- CHECKPOINT ---
+Read-only audit completed at recorded SHAs for all 15 siblings plus Aberdeen.
+Only Goldman-Sachs has this exact TS2322: slot returns keyof OfficialReturnRow,
+including string asOfDate, while row[field] receives number | null. Baseline
+48 tests / 421 assertions pass. Other keyof candidates inspected and excluded;
+Franklin/JPMorgan CatalogReturns contains only numeric fields, not the same bug.
+README/About reference: latest audited JPMorgan, corroborated by all 15 siblings.
+Aberdeen description uses obsolete holdings-to-Watchlist prefix; homepage null.
+No sibling documentation/metadata edits authorized or planned.
+Real isolated smoke: TICKERS="AGEM AMUN SGOL" VERBOSE=1 bun scripts/update-data.ts,
+twice, with defaults REQUEST_SLEEP=1, CONCURRENCY=2, MAX_FETCHES=0, no SKIP flags.
+Both runs: 3 processed / 0 skipped / 0 failures, 11 funds retained in index.
+AGEM 95 holdings/403 history rows; AMUN 68/234; SGOL 0/4288 (physical trust).
+No source failure warnings; byte hashes unchanged after both runs. All eight
+nonselected index entries/files preserved. Production api hashes unchanged.
+Logs and before/after SHA256 manifests tracked in research/2026-09-27/scoped-live-smoke;
+full command/config/result recorded in .plans/live-smoke.json. This validates the
+live selected-fund path, not forced SEC fallback or default-branch deployment.
+
+
+--- CHECKPOINT ---
+Goldman-Sachs TS2322 corrected with one type-only line:
+slot returns Exclude<keyof OfficialReturnRow, 'asOfDate'> | null.
+No as-any/ts-ignore or index-signature widening; numeric formulas/schema unchanged.
+Added 4 tests: narrowed annotation, all numeric tenors including zero/negative,
+date/unknown-header safety, missing/null/reordered cells. Baseline 48 pass;
+new annotation guard fails before fix; after 52 pass / 434 assertions.
+Entire updater transpiles to byte-identical JS before/after; Bun build passes.
+Only scripts/update-data.ts +1/-1 and scripts/update-data.test.ts +43/-0.
+Code pushed and remote SHA verified: 94bd942e0c51861e7726a6f2409e0e0de9dd58d8
+
+
+--- CHECKPOINT ---
+Goldman-Sachs PR created: https://github.com/daggerok/Goldman-Sachs/pull/15
+Remote head and exact two-file diff verified. Next: verify checks and merge with SHA guard.
+
+
+--- CHECKPOINT ---
+MERGED https://github.com/daggerok/Goldman-Sachs/pull/15
+GitHub merge confirmed: e99f649a199341c0a4fd23b8516328a366208be9. No protections bypassed.
+No other sibling had the same TS2322; no sibling README/About changes made.
+
+
+--- CHECKPOINT ---
+Goldman-Sachs TS2322 PR #15 merged (e99f649a199341c0a4fd23b8516328a366208be9);
+52 tests / 434 assertions passed; type-only correction emits identical JS.
+Aberdeen README aligned with pinned latest JPMorgan common title, headings,
+intro template, Bun commands and TypeScript wording; actual sources/config
+and all caveats retained. Known limitations remain within Data sources rather
+than an extra top-level section. Review/Pages-pending status remains truthful.
+Prepared About description with shared '<Brand> ETF. A single-file...' pattern
+and missing Pages homepage. Existing 18 shared + 2 abrdn brand topics already
+match the convention; leave them unchanged. Metadata mutation not yet applied.
+Added offline documentation/metadata regression tests. Initial headings guard
+incorrectly counted bash comments inside fenced code as headings; fixed to
+ignore fenced blocks. Final suite: 46 pass / 152 assertions, zero failures.
+UI, updater runtime and production api unchanged in Aberdeen.
+
+
+--- CHECKPOINT ---
+Aberdeen About updated via GitHub API and read back successfully:
+shared description prefix 'abrdn ETF. A single-file client-side tool reading
+./api/aberdeen ...', homepage https://daggerok.github.io/aberdeen/.
+Existing topic set verified unchanged: 18 shared + abrdn and abrdn-etfs.
+Before-state guard prevented overwriting unrelated concurrent metadata changes.
+Only Aberdeen metadata changed. Language remains GitHub-computed from main;
+no Linguist workaround or unauthorized Aberdeen merge. README changes are in
+open PR #1 and are not claimed to be published on main/Pages yet.
+
+
+--- CHECKPOINT ---
+FINAL: all requested follow-up tasks completed.
+Live smoke ran twice for AGEM/AMUN/SGOL: 3 processed, 0 skipped, 0 failures each;
+all 11 catalog entries retained, eight nonselected entries/files unchanged;
+byte-identical rerun; no changes to production api. Manifest/page checks passed:
+AGEM holdings 95/1 page, history 403/1; AMUN holdings 68/1, history 234/1;
+SGOL holdings 0/0 (not applicable), history 4288/5. Dates/sources recorded.
+TS2322 audit: only Goldman-Sachs affected among all ETF repos. PR #15 merged:
+https://github.com/daggerok/Goldman-Sachs/pull/15. 52 tests / 434 assertions pass,
+Bun build passes and entire emitted JS identical before/after the type-only fix.
+Aberdeen README/common hierarchy and About aligned with pinned JPMorgan style.
+Homepage and shared-description prefix updated and verified; matching topics
+preserved. Main/Pages publication and language indicator not misrepresented.
+Strengthened BOTH original plan templates: section 5 type-safety review, section
+10 pinned README parity, section 11 exact current About template/homepage/topic
+verification, section 12 explicit >=3-ticker real isolated acceptance and rerun.
+Exact old-text/new-text replacements provided in .plans/follow-up-plan-amendments.md.
+Original uploads remain intact; full current plans and prior originals embedded
+in this canonical worklog. Old claim that live smoke is a dry run removed;
+REQUEST_SLEEP=0 no longer recommended for acceptance. Upstream changes must be
+reported rather than hidden to manufacture idempotency.
+Final Aberdeen validation: 46 tests / 152 assertions passed; updater/app Bun
+builds and git diff --check passed. No runtime/API/UI change in Aberdeen this turn.
+Sibling READMEs/About untouched per selected scope. Aberdeen PR #1 remains open.
+No requested task remains pending; only owner review/merge/deployment is outside
+this authorization. No tsc/tsconfig/dependencies or secrets added.
+
+
+--- CHECKPOINT ---
+New user request explicitly authorizes header UI PRs and merges in all ETF
+repos. Requested full provenance/context only on ETF-count hover; subtitle
+only selected-count + clickable tickers, empty when nothing selected.
+Read and verified current canonical worklog, local/remote HEAD and PR state.
+Workspace restore lost only executable mode/config; restored tracked executable
+bit and Git remote/identity without changing source. Original Aberdeen PR #1
+is still OPEN and main still Initial commit despite a working Pages screenshot.
+Do not merge the whole implementation implicitly: audit Pages source and land
+Aberdeen header as a separate PR to its actual feature/deployment branch.
+Started fresh clones and header audit across all 16 repositories. Preserve
+source links/context and selection interactions; no data refresh.
+
+
+--- CHECKPOINT ---
+Audit confirms 16 header variants and Aberdeen Pages source feature branch.
+Owner concurrently pushed 283109c: removed old plan.txt/manifests/ledgers and
+prepended a continuation prompt to .worklog.txt. Fast-forwarded, preserved all
+owner changes; do NOT recreate deleted files. Canonical logger now preserves
+owner preamble and embedded archives even when corresponding files were removed.
+After fetching sparse .github and restoring an ephemeral bun executable alias,
+Aberdeen baseline is 45 pass / 1 fail: the old UI parity test reads the deleted
+.plans/ui-copy.json. This header PR will load that same archived JSON from
+.worklog.txt instead, and record exact new UI substitutions in that archive.
+Other suites pass except known VanEck GDX weight failure. No fake baseline fixes.
+Existing detailed renderers will be retained; their DOM nodes moved intact to
+a hidden panel. Compact selected links reuse activation functions; hover/focus,
+click/touch, Escape and viewport positioning are shared across all 16.
+
+
+--- CHECKPOINT ---
+Shared header implementation prepared in all 16 disposable branches. Existing
+renderers retained under *Details names; wrappers move original nodes/listeners
+into a hidden rich panel and show only sorted selected links. Four actual-helper
+Bun tests added per repo. Keyboard/pointer/click panel logic shared verbatim.
+Exact planned Aberdeen app/index substitutions added to canonical embedded
+ui-copy.json archive; standalone manifest remains deleted per owner cleanup.
+Parity guard updated in header PR to read that archive. Current owner baseline
+has missing-file failure until that guard lands; do not restore deleted files.
+Both plans now contain mandatory shared header exception after item 8. Exact
+find/replace text: .plans/header-plan-amendments.md. No runtime data changes.
+Next verify all suites plus real browser DOM interactions before publication.
+
+
+--- CHECKPOINT ---
+All 16 modified suites pass new header tests; only pre-existing VanEck failure
+remains. Aberdeen 50 pass, parity hash intact using canonical archived manifest;
+owner-deletion baseline failure is resolved without recreating removed files.
+Four new actual-helper tests per repo (64 total): empty/retained original nodes,
+selection ordering/activation, all/clear, accessible counter/panel markup.
+Browser header harness passed all 16: hover, hover-to-panel, focus, Escape,
+selection/context/all/clear, narrow/dark, touch/outside dismissal, uploaded mode.
+Full unmodified app bootstraps also passed for all 16 using their real static
+catalogs and browser runtime/CDNs: two actual checkboxes, ticker activation,
+highlight, Clear, dark/mobile, zero page errors. Aberdeen exact example:
+2 selected: AGEM, SIVR. Source links remain in full rich hover summary.
+Browser caught content-box overflow without global Tailwind preflight; fixed
+shared panel with explicit box-sizing:border-box and repeated all checks.
+Two harness-only assumptions corrected (outside tap target was under panel;
+legacy inline apps say Data comes from rather than Data:). No product changes
+for those harness issues. Chromium OS dependencies installed only in sandbox.
+Evidence and screenshots tracked in research/2026-09-27/header-rollout.
+No API/updater/dependency changes. Ready for scoped header PRs and SHA-guarded
+merges; Aberdeen base is verified Pages feature branch, not main/PR #1.
+
+
+--- CHECKPOINT ---
+Amplify
+Header UI and four regression tests committed/pushed: 85b33c5c5aef9a91e539ee9d2005f24531dfb492.
+Bun tests: 5 pass, 0 fail. Browser harness AND real app checks passed.
+No data/updater/dependency files changed. Next create and verify scoped PR.
+
+
+--- CHECKPOINT ---
+Amplify
+PR created: https://github.com/daggerok/Amplify/pull/46
+Verified exact remote file diff and head SHA; base main.
+Next: check remote checks/statuses then authorized SHA-guarded merge.
+
+
+--- CHECKPOINT ---
+Amplify
+MERGED https://github.com/daggerok/Amplify/pull/46
+GitHub-confirmed merge commit b7e6cada8214bdd8e86aefe9cbb76cfd03ca0971.
+Only reviewed header/test files; no branch-protection bypass.
+Default branch updated; journal pushed separately.
+
+
+--- CHECKPOINT ---
+Fidelity
+Header UI and four regression tests committed/pushed: d34793a73d25c79b3d376dedbf3c49dd93d67c8b.
+Bun tests: 55 pass, 0 fail. Browser harness AND real app checks passed.
+No data/updater/dependency files changed. Next create and verify scoped PR.
+
+
+--- CHECKPOINT ---
+Fidelity
+PR created: https://github.com/daggerok/Fidelity/pull/21
+Verified exact remote file diff and head SHA; base main.
+Next: check remote checks/statuses then authorized SHA-guarded merge.
+
+
+--- CHECKPOINT ---
+Fidelity
+MERGED https://github.com/daggerok/Fidelity/pull/21
+GitHub-confirmed merge commit a0d2b297bea6ecab02a011ccf0c5798ec4b7facb.
+Only reviewed header/test files; no branch-protection bypass.
+Default branch updated; journal pushed separately.
+
+
+--- CHECKPOINT ---
+Franklin
+Header UI and four regression tests committed/pushed: aad2f4a78b2cd0a6db8682b573bb8936dd591eca.
+Bun tests: 49 pass, 0 fail. Browser harness AND real app checks passed.
+No data/updater/dependency files changed. Next create and verify scoped PR.
+
+
+--- CHECKPOINT ---
+Franklin
+PR created: https://github.com/daggerok/Franklin/pull/20
+Verified exact remote file diff and head SHA; base main.
+Next: check remote checks/statuses then authorized SHA-guarded merge.
+
+
+--- CHECKPOINT ---
+Franklin
+MERGED https://github.com/daggerok/Franklin/pull/20
+GitHub-confirmed merge commit 0dc612277c111d017e74bd68d3b8dae8a7c441cf.
+Only reviewed header/test files; no branch-protection bypass.
+Default branch updated; journal pushed separately.
+
+
+--- CHECKPOINT ---
+Global-X
+Header UI and four regression tests committed/pushed: dcd75ba91fab4ab32624c0ca5e8fb34cef73c48e.
+Bun tests: 16 pass, 0 fail. Browser harness AND real app checks passed.
+No data/updater/dependency files changed. Next create and verify scoped PR.
+
+
+--- CHECKPOINT ---
+Global-X
+PR created: https://github.com/daggerok/Global-X/pull/7
+Verified exact remote file diff and head SHA; base main.
+Next: check remote checks/statuses then authorized SHA-guarded merge.
+
+
+--- CHECKPOINT ---
+Global-X
+MERGED https://github.com/daggerok/Global-X/pull/7
+GitHub-confirmed merge commit 6a0966ca5b03bb47e42196126c8d85c2d7cc9177.
+Only reviewed header/test files; no branch-protection bypass.
+Default branch updated; journal pushed separately.
+
+
+--- CHECKPOINT ---
+Goldman-Sachs
+Header UI and four regression tests committed/pushed: 3c6641e03f6f3b2deb071cd99e5bb7594aaa9630.
+Bun tests: 56 pass, 0 fail. Browser harness AND real app checks passed.
+No data/updater/dependency files changed. Next create and verify scoped PR.
+
+
+--- CHECKPOINT ---
+Goldman-Sachs
+PR created: https://github.com/daggerok/Goldman-Sachs/pull/16
+Verified exact remote file diff and head SHA; base main.
+Next: check remote checks/statuses then authorized SHA-guarded merge.
+
+
+--- CHECKPOINT ---
+Goldman-Sachs
+MERGED https://github.com/daggerok/Goldman-Sachs/pull/16
+GitHub-confirmed merge commit a593830b74ff25bf9c75ba87d7e670c6eed3905d.
+Only reviewed header/test files; no branch-protection bypass.
+Default branch updated; journal pushed separately.
+
+
+--- CHECKPOINT ---
+Invesco
+Header UI and four regression tests committed/pushed: afb932991c594875172022bef96308a61c1ead75.
+Bun tests: 96 pass, 0 fail. Browser harness AND real app checks passed.
+No data/updater/dependency files changed. Next create and verify scoped PR.
+
+
+--- CHECKPOINT ---
+Invesco
+PR created: https://github.com/daggerok/Invesco/pull/22
+Verified exact remote file diff and head SHA; base main.
+Next: check remote checks/statuses then authorized SHA-guarded merge.
+
+
+--- CHECKPOINT ---
+Invesco
+MERGED https://github.com/daggerok/Invesco/pull/22
+GitHub-confirmed merge commit 45a18fb0b70828ccbf7683d17503bbff85ae2026.
+Only reviewed header/test files; no branch-protection bypass.
+Default branch updated; journal pushed separately.
+
+
+--- CHECKPOINT ---
+iShares
+Header UI and four regression tests committed/pushed: 28517af580eaaafca530999a07179e6e2b00e3fe.
+Bun tests: 20 pass, 0 fail. Browser harness AND real app checks passed.
+No data/updater/dependency files changed. Next create and verify scoped PR.
+
+
+--- CHECKPOINT ---
+iShares
+PR created: https://github.com/daggerok/iShares/pull/47
+Verified exact remote file diff and head SHA; base main.
+Next: check remote checks/statuses then authorized SHA-guarded merge.
+
+
+--- CHECKPOINT ---
+iShares
+MERGED https://github.com/daggerok/iShares/pull/47
+GitHub-confirmed merge commit 1922c93b065461b8f7886e5d470366fe0aede845.
+Only reviewed header/test files; no branch-protection bypass.
+Default branch updated; journal pushed separately.
+
+
+--- CHECKPOINT ---
+JPMorgan
+Header UI and four regression tests committed/pushed: c82d35e47c8fd3576ba51b27a4dc3b7b8b090e7a.
+Bun tests: 116 pass, 0 fail. Browser harness AND real app checks passed.
+No data/updater/dependency files changed. Next create and verify scoped PR.
+
+
+--- CHECKPOINT ---
+JPMorgan
+PR created: https://github.com/daggerok/JPMorgan/pull/19
+Verified exact remote file diff and head SHA; base main.
+Next: check remote checks/statuses then authorized SHA-guarded merge.
+
+
+--- CHECKPOINT ---
+JPMorgan
+MERGED https://github.com/daggerok/JPMorgan/pull/19
+GitHub-confirmed merge commit 54338eaf4ccbaacfe9f730c47d039488ce3c112b.
+Only reviewed header/test files; no branch-protection bypass.
+Default branch updated; journal pushed separately.
+
+
+--- CHECKPOINT ---
+Neos
+Header UI and four regression tests committed/pushed: 266fa65c73455dd70f64f6a490862fafdc44d495.
+Bun tests: 112 pass, 0 fail. Browser harness AND real app checks passed.
+No data/updater/dependency files changed. Next create and verify scoped PR.
+
+
+--- CHECKPOINT ---
+Neos
+PR created: https://github.com/daggerok/Neos/pull/17
+Verified exact remote file diff and head SHA; base main.
+Next: check remote checks/statuses then authorized SHA-guarded merge.
+
+
+--- CHECKPOINT ---
+Neos
+MERGED https://github.com/daggerok/Neos/pull/17
+GitHub-confirmed merge commit 35bd223da3871f8bf1fdcc55f926c934e94d2edc.
+Only reviewed header/test files; no branch-protection bypass.
+Default branch updated; journal pushed separately.
+
+
+--- CHECKPOINT ---
+ProShares
+Header UI and four regression tests committed/pushed: 512b1fed45d9c0ed8166e837da805bfce60ff216.
+Bun tests: 70 pass, 0 fail. Browser harness AND real app checks passed.
+No data/updater/dependency files changed. Next create and verify scoped PR.
+
+
+--- CHECKPOINT ---
+ProShares
+PR created: https://github.com/daggerok/ProShares/pull/19
+Verified exact remote file diff and head SHA; base main.
+Next: check remote checks/statuses then authorized SHA-guarded merge.
+
+
+--- CHECKPOINT ---
+ProShares
+MERGED https://github.com/daggerok/ProShares/pull/19
+GitHub-confirmed merge commit e20f7162ba90d4c7202a5f4e25cd527af3069f33.
+Only reviewed header/test files; no branch-protection bypass.
+Default branch updated; journal pushed separately.
+
+
+--- CHECKPOINT ---
+Schwab
+Header UI and four regression tests committed/pushed: c88388cdebfc45d41d2d36cb54b9f7809960f33b.
+Bun tests: 42 pass, 0 fail. Browser harness AND real app checks passed.
+No data/updater/dependency files changed. Next create and verify scoped PR.
+
+
+--- CHECKPOINT ---
+Schwab
+PR created: https://github.com/daggerok/Schwab/pull/15
+Verified exact remote file diff and head SHA; base main.
+Next: check remote checks/statuses then authorized SHA-guarded merge.
+
+
+--- CHECKPOINT ---
+Schwab
+MERGED https://github.com/daggerok/Schwab/pull/15
+GitHub-confirmed merge commit 869a0705d6e5ffc97dbff14fba45412fc84ba9e5.
+Only reviewed header/test files; no branch-protection bypass.
+Default branch updated; journal pushed separately.
+
+
+--- CHECKPOINT ---
+SPDR
+Header UI and four regression tests committed/pushed: 1440de211a6f54b18c72f1505452bcc6b7a6a3ff.
+Bun tests: 32 pass, 0 fail. Browser harness AND real app checks passed.
+No data/updater/dependency files changed. Next create and verify scoped PR.
+
+
+--- CHECKPOINT ---
+SPDR
+PR created: https://github.com/daggerok/SPDR/pull/32
+Verified exact remote file diff and head SHA; base main.
+Next: check remote checks/statuses then authorized SHA-guarded merge.
+
+
+--- CHECKPOINT ---
+SPDR
+MERGED https://github.com/daggerok/SPDR/pull/32
+GitHub-confirmed merge commit e57fc132267f37414b9d70ac2d7f0a7890b0b17f.
+Only reviewed header/test files; no branch-protection bypass.
+Default branch updated; journal pushed separately.
+
+
+--- CHECKPOINT ---
+VanEck
+Header UI and four regression tests committed/pushed: cbea210209b94ce2ab72728ab8da007892ef510a.
+Bun tests: 85 pass, 1 fail. Browser harness AND real app checks passed.
+No data/updater/dependency files changed. Next create and verify scoped PR.
+
+
+--- CHECKPOINT ---
+VanEck
+PR created: https://github.com/daggerok/VanEck/pull/18
+Verified exact remote file diff and head SHA; base main.
+Next: check remote checks/statuses then authorized SHA-guarded merge.
+
+
+--- CHECKPOINT ---
+VanEck
+MERGED https://github.com/daggerok/VanEck/pull/18
+GitHub-confirmed merge commit f102ceff3a5fdb8831538434aef152efbff4ec66.
+Only reviewed header/test files; no branch-protection bypass.
+Default branch updated; journal pushed separately.
+
+
+--- CHECKPOINT ---
+Vanguard
+Header UI and four regression tests committed/pushed: bda2a96edcfddab3cf0fb7723cd4776060897c16.
+Bun tests: 20 pass, 0 fail. Browser harness AND real app checks passed.
+No data/updater/dependency files changed. Next create and verify scoped PR.
+
+
+--- CHECKPOINT ---
+Vanguard
+PR created: https://github.com/daggerok/Vanguard/pull/28
+Verified exact remote file diff and head SHA; base main.
+Next: check remote checks/statuses then authorized SHA-guarded merge.
+
+
+--- CHECKPOINT ---
+Vanguard
+MERGED https://github.com/daggerok/Vanguard/pull/28
+GitHub-confirmed merge commit 9e4d857d57f4650e72d2b297f7e003fc326d7537.
+Only reviewed header/test files; no branch-protection bypass.
+Default branch updated; journal pushed separately.
+
+
+--- CHECKPOINT ---
+WisdomTree
+Header UI and four regression tests committed/pushed: 9cb076282177bc4d35f248c119bf4848d385c127.
+Bun tests: 30 pass, 0 fail. Browser harness AND real app checks passed.
+No data/updater/dependency files changed. Next create and verify scoped PR.
+
+
+--- CHECKPOINT ---
+WisdomTree
+PR created: https://github.com/daggerok/WisdomTree/pull/28
+Verified exact remote file diff and head SHA; base main.
+Next: check remote checks/statuses then authorized SHA-guarded merge.
+
+
+--- CHECKPOINT ---
+WisdomTree
+MERGED https://github.com/daggerok/WisdomTree/pull/28
+GitHub-confirmed merge commit a2be20eee7bb2eb7e7f20325831cbbffd2ebb3c0.
+Only reviewed header/test files; no branch-protection bypass.
+Default branch updated; journal pushed separately.
+
+
+--- CHECKPOINT ---
+aberdeen
+Header UI and four regression tests committed/pushed: bfcd9c4cc88c503498793b8642230366cf7565bc.
+Bun tests: 50 pass, 0 fail. Browser harness AND real app checks passed.
+No data/updater/dependency files changed. Next create and verify scoped PR.
+
+
+--- CHECKPOINT ---
+aberdeen
+PR created: https://github.com/daggerok/aberdeen/pull/2
+Verified exact remote file diff and head SHA; base feat/aberdeen-plan-recovery.
+Next: check remote checks/statuses then authorized SHA-guarded merge.
+
+
+--- CHECKPOINT ---
+aberdeen
+MERGED https://github.com/daggerok/aberdeen/pull/2
+GitHub-confirmed merge commit 9853f03e2c5a537777df105df3da3764f9011ce8.
+Only reviewed header/test files; no branch-protection bypass.
+Integrated merged header into local Pages/feature branch; PR #1 remains open.
+
+
+--- CHECKPOINT ---
+FINAL: 16/16 header PRs merged, remote head/diff/checks/merge state verified.
+Amplify #46; Fidelity #21; Franklin #20; Global-X #7; Goldman-Sachs #16;
+Invesco #22; iShares #47; JPMorgan #19; Neos #17; ProShares #19; Schwab #15;
+SPDR #32; VanEck #18; Vanguard #28; WisdomTree #28; Aberdeen #2.
+Aberdeen header merge 9853f03e2c5a537777df105df3da3764f9011ce8 targets the
+verified Pages feature branch. Original implementation PR #1 remains OPEN.
+All 16 real local app browser checks passed, plus component browser matrices.
+Total 854 passing Bun tests; 64 new header regressions pass. Only pre-existing
+VanEck GDX weight test fails. Aberdeen merged suite: 50 pass / 171 assertions.
+GitHub Pages was initially still building; did not claim deployment prematurely.
+Now latest inspected build 03fe9f1 is built and PUBLIC index.html + app.tsx
+contain the new panel/renderer. Hosted https://daggerok.github.io/aberdeen/
+browser verification PASSED: empty subtitle; actual AGEM and SIVR checkboxes;
+exact '2 selected: AGEM, SIVR'; restored selection after reload; full provenance
+on count hover; Escape dismissal; Clear; zero browser page errors.
+Verification record: .plans/header-deployment.json. Screenshots/browser results
+and suite summaries: research/2026-09-27/header-rollout.
+Exact future-plan find/replace after THE #1 RULE item 8 is provided in
+.plans/header-plan-amendments.md and applied to both generic/Aberdeen plans.
+Owner's 283109c preamble/deletions preserved. Archived manifests/history retained
+inside canonical worklog; no removed file resurrected. UI parity test reads the
+archive and original pinned JPMorgan hash still matches after approved reversals.
+README parity-path sentence corrected to point to the canonical archive.
+No production api/updater/dependency changes; only authorized header/test/docs.
+After this documentation-only checkpoint, no requested implementation work
+remains. Browser validation tools/clones may be discarded; all essential state
+and evidence is tracked/pushed. Do not repeat the completed PRs.
+
+=== ORIGINAL INPUTS (immutable, sanitized) ===
+
+--- ORIGINAL INPUT: 00-generic.txt ---
+GENERIC PLAN — how to build a new brand's ETF-holdings-to-watchlist app
+so it looks, behaves, and is built exactly like the other 14 sibling repos.
+=============================================================================
+
+Read this whole file before touching any code. This is the only document
+you should need to start — do not go survey all 14 sibling repos yourself.
+Wherever a concrete pattern is needed, this file names ONE specific sibling
+repo + file/line to copy from. If the brand-specific plan (0X-<brand>.txt)
+names a different "closest example" for a particular concern, prefer that
+one over the default named here — it was chosen because that sibling's
+data source works the same way as this brand's.
+
+=============================================================================
+THE #1 RULE, READ THIS BEFORE ANYTHING ELSE:
+THE WEB APP (index.html + app.tsx) IS THE SAME APP EVERYWHERE.
+IT IS NOT "INSPIRED BY" A SIBLING. IT IS A COPY OF ONE, WITH A SMALL,
+FIXED, ENUMERATED SET OF STRINGS SUBSTITUTED. NOTHING ELSE CHANGES.
+=============================================================================
+This was violated the first time this plan was used (Global X,
+init-global-x branch) — the resulting app.tsx invented new tooltip wording
+per column, added whole new fund-detail rows/sections (a "Documents" block
+with Prospectus/SAI/Annual Report links, "Management Fee", "NAV Daily
+Change", extra Distribution fields, etc.) that don't exist in the sibling
+it was supposedly based on. That is exactly the failure mode this section
+exists to prevent. Diffing two siblings' app.tsx against each other (e.g.
+daggerok/JPMorgan vs daggerok/Schwab — check this yourself, it's cheap)
+shows they differ in EXACTLY these things and nothing else:
+  1. The file-header comment (`@file <Brand> Watchlist Application`)
+  2. The localStorage key prefixes (THEME_KEY, SELECTED_KEY,
+     BLACKLIST_KEY, ACTIVE_FUND_KEY, FILTERS_KEY, LEGACY_FILTERS_KEY,
+     SORTS_KEY, SITE_STATE_KEY — each is `'<brand-lowercase>-<suffix>'`)
+  3. INDEX_URL (`./api/<brand>/index.json`) and every other literal
+     `api/<brand>/...` path string
+  4. The export filename prefix (`<brand>-${scope}-${stamp}.${ext}`)
+  5. Human-facing status/subtitle strings that name the brand or the
+     source site by name, e.g. "Search <Brand> ETFs, select ETFs via the
+     'Use' checkbox…", "Loading <Brand> ETF data from…", "Data:
+     api/<brand>/index.json generated from <a href=official-site-url>the
+     official <source description>…</a> + SEC EDGAR N-PORT-P (<Trust
+     name>, CIK <number> — holdings fallback only) + Yahoo Finance…"
+  6. The column-help tooltip TEXT STRINGS (the `columnHelp`/help-text
+     object) — ONLY to the extent the underlying field's PROVENANCE
+     sentence names a different source site/company (e.g. "as published
+     by am.jpmorgan.com" -> "as published on the official <Brand> fund
+     page"). The KEY SET of that object (which columns have a tooltip at
+     all), the STRUCTURE of each sentence, and the ORDER never change.
+     Do not add adjectives, extra caveats, or extra detail sentences that
+     a sibling's version doesn't have for the equivalent field, even if
+     the brand's real site happens to publish something extra — see the
+     next point.
+  7. The fund-detail-view ROWS list (whatever variable builds the
+     "Fund"/"Cost"/"Price"/"Assets"/"Returns"/"Distributions"/"Holdings"
+     sections in the per-fund overview tab): the EXACT SAME set of
+     `{ section, metric, value }` rows in the EXACT SAME order as the
+     sibling you copied from, with `value` computed from THIS brand's own
+     `meta`/`fund` fields — but if a row's value simply isn't available
+     for this brand, show it as null/blank (which the existing rendering
+     already collapses/hides), do NOT delete the row, rename the metric,
+     or add a brand-specific new row for data the sibling's version
+     doesn't surface, even if the official site happens to publish more.
+     If a brand's site truly publishes something no sibling captures at
+     all (e.g. a document library), that is a candidate for extending
+     update-data.ts's meta.json schema project-wide (all 15+ brands get
+     the new field's plumbing, even if most show it blank) — it is NOT
+     grounds for a one-off app.tsx addition. Flag it in your report
+     instead of adding it unilaterally.
+  8. The SEC EDGAR Trust name / CIK / provider name baked into user-facing
+     copy (point 5's "<Trust name>, CIK <number>").
+
+THAT IS THE COMPLETE LIST. If a change you're about to make to app.tsx or
+index.html isn't one of these 8 substitution categories, don't make it —
+copy the sibling's code for that part verbatim instead, byte for byte,
+including comments. This specifically means: do NOT rewrite tooltip
+prose "to be more accurate/detailed for this brand", do NOT add rows,
+sections, columns, icons, colors, or layout tweaks, do NOT reorder
+anything, do NOT change how row selection, search, filters, sort,
+watchlist, blacklist, CSV/TXT export, or dark mode work. The user's own
+words: "our whole web app should be exactly similar to other apps, only
+the way we get data is different, so different will be only data it
+renders."
+
+Practical workflow: `cp` (or `git show <sibling>:app.tsx >`) the sibling's
+app.tsx and index.html into the new repo first, THEN make ONLY the 8
+substitutions above with find/replace, THEN diff your result against the
+sibling one more time before considering the UI done — the diff should be
+short and every hunk should map to one of the 8 categories. If your diff
+is long or touches component logic/JSX structure, you did it wrong; revert
+and start over from the copy.
+
+-----------------------------------------------------------------------------
+0. INPUTS YOU ARE GIVEN
+-----------------------------------------------------------------------------
+- Target GitHub repo (already exists under github.com/daggerok/<Repo>, empty
+  except LICENSE + a placeholder README.md — check with `gh repo view` /
+  `gh api repos/daggerok/<Repo>/contents` before assuming, it may have been
+  created since this plan was written)
+- Brand name
+- Official ETF issuer site to start from (if a brand-specific plan doesn't
+  give you one, or the one given goes stale, web-search
+  "<brand> ETF list site:<issuer domain>" to find the current fund-finder
+  page)
+
+-----------------------------------------------------------------------------
+1. FIRST THING TO DO: LIVE-VERIFY THE SITE, DON'T TRUST OLD NOTES
+-----------------------------------------------------------------------------
+Any "closest example" recommendation in a brand-specific plan was written
+from a single WebFetch snapshot, not from actually building the scraper.
+Before writing any code:
+  - Open the fund list/finder page and figure out: is fund data already in
+    the server-rendered HTML (view-source, no JS needed), does it come from
+    a JSON API you can call directly (check the Network tab equivalent —
+    look for XHR/fetch calls returning JSON), or does it require a headless
+    browser / return 403s (WAF)?
+  - Same question for a single fund's detail page: where do holdings come
+    from (CSV download? XLSX? JSON? HTML table?), where does NAV/price
+    history come from, where do distributions/dividends come from.
+  - Note the exact URL patterns per ticker (most issuers use a query param
+    or path segment with the ticker).
+  - Find the SEC EDGAR CIK for the ETF Trust this brand issues under — you
+    will need it for the N-PORT-P holdings fallback. Search
+    "<Trust legal name> ETF Trust CIK site:sec.gov" or look it up at
+    https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany
+  - If the brand's site is behind a WAF (403s on a plain fetch with a
+    normal User-Agent, or Cloudflare challenge pages), read section 6
+    (WAF handling) below before writing the fetch logic.
+
+-----------------------------------------------------------------------------
+2. REPO LAYOUT (every sibling has exactly this)
+-----------------------------------------------------------------------------
+  index.html                    — static shell, loads app.tsx via Babel
+                                   standalone (no build step). EXCEPTION:
+                                   Amplify and iShares inline everything
+                                   directly into index.html instead of a
+                                   separate app.tsx — do NOT copy that
+                                   pattern, it's the older, worse one. Use
+                                   the app.tsx-based pattern from any other
+                                   sibling, e.g. daggerok/JPMorgan.
+  app.tsx                        — the whole UI in one file, TSX compiled
+                                   in-browser by Babel standalone (see
+                                   index.html's <script type="text/babel">
+                                   tag and the unpkg.com/@babel/standalone
+                                   CDN include).
+  scripts/update-data.ts         — the whole updater in one file, zero deps,
+                                   run directly by `bun`.
+  scripts/update-data.test.ts    — unit tests for the pure parsing/derived-
+                                   metric functions in update-data.ts.
+  api/<brand-lowercase>/index.json
+  api/<brand-lowercase>/funds/<TICKER>/meta.json
+  api/<brand-lowercase>/funds/<TICKER>/holdings/001.json (paginated)
+  api/<brand-lowercase>/funds/<TICKER>/history/001.json (paginated)
+  api/<brand-lowercase>/update-state.json  — MAX_FETCHES cursor (only
+                                   present after a bounded run)
+  .github/workflows/update-data.yml
+  .github/dependabot.yml
+  package.json, bun.lock, LICENSE, README.md, favicon.ico
+
+-----------------------------------------------------------------------------
+3. TOOLCHAIN RULES — NON-NEGOTIABLE (see ../.plans convention +
+   ../.claude/rules/bun-only-tooling.md and ../.claude/rules/reference-types.md
+   if present at the workspace root)
+-----------------------------------------------------------------------------
+  - Bun only. No tsconfig.json. No `typescript` as a dependency anywhere,
+    ever. No `bunx tsc` anywhere, including CI. Bun runs .ts directly.
+  - package.json: "dependencies": {} always. devDependencies only
+    "@types/bun" and "@types/node", EXACT versions (no ^ or ~ prefix) —
+    check what the other 14 currently pin (they get bumped monthly by
+    Dependabot) and match that exact version, don't guess.
+  - Every .ts file that uses Bun-style functionality (top-level
+    `import ... from 'node:*'`, Bun APIs, bun:test) needs
+    `/// <reference types="bun" />` (or `"node"` if it only uses node:*
+    APIs) as literally the first or second line of the file — right after
+    the shebang, BEFORE any imports. If it ends up after some imports,
+    IntelliJ's TS language service will report false TS2591 errors for
+    those imports. See daggerok/JPMorgan scripts/update-data.ts lines 1-3
+    for the correct position.
+  - Use `bun i -E` (or edit package.json directly + `bun install`) when you
+    need to add/bump a dependency, so it lands pinned exactly, not ranged.
+  - Never fabricate or "clean up" business logic while doing something else
+    — if you're fixing formatting, don't touch fetch/parse logic in the
+    same diff, and vice versa.
+
+-----------------------------------------------------------------------------
+4. scripts/update-data.ts — STRUCTURE (copy this shape from
+   daggerok/JPMorgan as the primary reference; it currently has every fix
+   from this project's history applied correctly)
+-----------------------------------------------------------------------------
+A. Shared "output helpers" prelude (copy near-verbatim from JPMorgan
+   scripts/update-data.ts lines 1-~130; every sibling has an identical or
+   near-identical copy of this block — it's the same in Vanguard, Schwab,
+   WisdomTree, etc. too if you want a second reference point):
+     - outputClean(value) — stringify, strip control chars
+     - outputVerbose() / outputNote(message) — VERBOSE env gate; anything
+       printed via outputNote is a per-fund/per-request retry or fallback
+       notice, hidden unless VERBOSE=1
+     - outputConfigEntries(config) — turns the config object into
+       [ENV_NAME, value] pairs for the header (MAX_FETCHES/REQUEST_SLEEP/
+       CONCURRENCY sort first, everything else alphabetical)
+     - outputPrintConfig(brand, config) — prints:
+         [ config   ] <Brand> updater:
+                       MAX_FETCHES=...
+                       ...
+                       VERBOSE=false
+       Label is padded to 9 chars inside the brackets: `[ ${label.padEnd(9)}] `.
+       ALL bracket-style status lines in the file use this exact 9-wide
+       padding — config, filter, catalog, cursor, done, edgar, product,
+       holdings, history, chart, retry, etc. Keep them consistent.
+     - outputPrintFilter(selected, total, deferred?) — prints
+       `[ filter   ] N of M funds pass filters` (or "selected for
+       evaluation (data-dependent filters applied per fund)" if some
+       filters can only be checked after fetching a fund's own page)
+     - outputStable(value) / outputContentKey(value) — deep-sorts an
+       object's keys and strips `generatedAt`/`catalogReadAt` recursively,
+       so the console's before/after digest comparison ignores run
+       timestamps. (Note: this only affects the CONSOLE status label. The
+       actual file WRITE needs its own protection — see section 5.)
+     - outputInspectFund / outputCreateReporter — hashes a fund's on-disk
+       files before and after processing to decide "updated" vs
+       "unchanged" for the console line, independent of whatever status
+       string the business logic passes in.
+     - outputCount(value), outputScalar(value), outputMoney(value) —
+       formatting helpers for the per-fund line.
+     - outputFundLine(index, total, ticker, status, data, reason) —
+       builds ONE line per fund:
+         [  8/81  ] TICK  updated   history=1234 holdings=56 divs=7
+                    netAssets=$1.2B div=4.5 sec=4.9 reason=...
+       Fields that are null/undefined/'null' are OMITTED entirely (not
+       printed as `field=null`) — real 0 and false values ARE printed.
+       This is the single most important formatting rule the whole
+       project converged on this year: never print `port=null` or
+       `(official=null yahoo=null)`.
+
+B. UpdaterConfig + env parsing (copy shape from JPMorgan or Invesco):
+     - envValue(env, name, aliases[]) reading process.env
+     - parsePositiveInt / parseDecimal / parseAumBound / parseRanges for
+       MIN:MAX-style filters (AUM, TER, DIVIDEND_YIELD, SEC_YIELD,
+       PERFORMANCE_{YTD,1Y,3Y,5Y,10Y}, TOTAL_RETURN_{YTD,1Y,3Y,5Y,10Y})
+     - AUM presets: nano <$10M, micro $10M-$300M, small $300M-$2B,
+       mid $2B-$10B, large >=$10B
+     - MAX_FETCHES / CONCURRENCY / REQUEST_SLEEP / MAX_RETRIES / TICKERS
+     - printHelp()/-h/--help support mirroring every env var
+
+C. Request pacing — CONCURRENCY workers, each with its OWN paced lane.
+   Do NOT use a single shared gate (`let nextRequestAt = 0` compared/
+   updated by every caller) — that was a real bug fixed across 10 of the
+   14 repos this year: it caps total throughput at one request per
+   REQUEST_SLEEP no matter how high CONCURRENCY is set, because all
+   workers share the same timer. Copy the FIXED pattern from
+   daggerok/WisdomTree or daggerok/iShares scripts/update-data.ts
+   (`paceRequests`/`createRequestGate`): an array of N independent lane
+   timestamps sized from config.concurrency, each call picks the
+   least-recently-used lane, computes wait FROM that lane, sleeps, then
+   writes the new timestamp to THAT SAME lane (not a freshly re-scanned
+   one — that was a subtle bug caught in code review, see the exact
+   working implementation, don't re-derive it from scratch).
+   EXCEPTION: if this brand's site turns out to be WAF-protected (see
+   section 6), keep it as a SINGLE shared, conservative gate instead —
+   speeding up direct requests to a site that's actively fingerprinting/
+   blocking you is the wrong tradeoff. Franklin and Goldman-Sachs were
+   deliberately left on the single-gate pattern for exactly this reason.
+
+D. Fallback chain (standard across all 14):
+     official site (whatever this brand's plan says) for catalog + the
+       fund's own headline fields
+     -> SEC EDGAR N-PORT-P for holdings, if the official site doesn't
+        publish full holdings or a per-fund page fetch fails. Reuse the
+        N-PORT parsing helpers verbatim from JPMorgan (loadFundTickerTable,
+        loadCompanyTickerTable, resolveNportFiling, parseNport,
+        parseCompanyTickerMap, secHeaders) — this code is duplicated
+        near-identically across ~8 sibling repos, it's safe to copy as-is.
+     -> Yahoo Finance chart API (query1.finance.yahoo.com/v8/finance/chart)
+        for price/NAV history and dividends when the official site doesn't
+        provide enough history, or as the sole history source if the
+        brand's own site has none.
+     -> previous published data (read the existing committed meta.json/
+        holdings/history) as the last resort, so a run that can't reach a
+        source never deletes/blanks data that was already published.
+
+   Yahoo's adjusted-close is recomputed on every request and jitters in
+   the last digit or two between otherwise-identical requests. Round it
+   to 2 decimals wherever it's parsed or written (real fix applied broadly
+   this year) — otherwise every fund looks "updated" on every run forever.
+   See JPMorgan's chart-parsing function for the exact `round(adjClose, 2)`
+   placement.
+   Also: never store the LIVE fetch URL (with period1/period2 query
+   params reflecting "now") as a persisted "source" field — build a
+   separate, stable, query-string-free URL for that. Same reasoning:
+   otherwise that field alone makes the file diff every run.
+
+E. Output-changed detection ("idempotency"): after building the final
+   value to write, do NOT just byte-compare it against the on-disk file
+   if it embeds anything timestamp-like (generatedAt, catalogReadAt, or
+   similar). Two equally-valid patterns exist in the sibling repos, pick
+   either:
+     (a) writeJsonIfChanged() that strips generatedAt/catalogReadAt
+         RECURSIVELY (they can be nested, e.g. under a `source` object —
+         a shallow top-level-only strip was a real bug found and fixed in
+         ProShares) before comparing, and only writes with the fresh
+         object (fresh timestamp included) if something else differs. See
+         daggerok/JPMorgan's samePublishedContent + the write call site,
+         or daggerok/ProShares's writeJsonIfChanged (the recursive one).
+     (b) build the candidate object with the PREVIOUS run's timestamp,
+         write-if-changed, and only if that resulted in an actual write,
+         re-write once more with a fresh timestamp. See daggerok/VanEck or
+         daggerok/Neos's index-writing code for this variant.
+   Whichever you pick, apply it to every file that embeds a run timestamp
+   — typically both the top-level index.json AND each fund's own
+   meta.json if it also carries one.
+
+F. Per-fund processing: continue-on-error, not fail-fast. One fund's
+   fetch failing must not abort the whole run — catch it, report
+   'failed' on that fund's line via output.result(...), keep its
+   previously-published data, move on to the next fund. See any sibling's
+   worker loop (e.g. JPMorgan's `worker()` function or iShares'
+   mapWithConcurrency usage) — none of the current 14 rethrow out of a
+   per-fund catch block, and that's intentional.
+
+G. Console output contract (do not deviate):
+     [ config   ] <Brand> updater:
+                   <ENV_NAME>=<value>
+                   ...
+                   VERBOSE=false
+     [ catalog  ] <N> <Brand> ETFs (<source description>)      (optional,
+                                    only if there's a discovery/catalog step)
+     [ filter   ] <N> of <M> funds pass filters
+     [  1/N   ] TICK  updated   history=123 holdings=45 divs=6 netAssets=$1.2B ...
+     ...
+     [ done     ] <N> funds updated, <M> failures
+     [ done     ] counts: ...
+   Every fund line comes from outputFundLine via outputCreateReporter, in
+   the same call shape as every sibling. Do not hand-roll a different
+   per-fund line format.
+
+-----------------------------------------------------------------------------
+5. scripts/update-data.test.ts
+-----------------------------------------------------------------------------
+Test the PURE functions (parsers, metric derivation, frequency/yield
+calculations, page/manifest builders) with literal fixture input — do not
+make real network calls in tests. Include at least one "matches figures
+verified on the live site as of <date>" style assertion against a real,
+manually-checked fund if you can, matching the pattern in
+daggerok/Neos scripts/update-data.test.ts or daggerok/VanEck's (both of
+these currently have one pre-existing, known, unrelated failing assertion
+of exactly this kind — that's fine, it's a live-data-drifted assertion,
+not a sign the pattern is wrong).
+
+-----------------------------------------------------------------------------
+6. WAF / anti-bot handling (only if section 1's live check found this)
+-----------------------------------------------------------------------------
+Copy the proxy-fallback approach from daggerok/Franklin or daggerok/Schwab
+scripts/update-data.ts: try a direct fetch with a normal browser User-Agent
+first; after a small number of consecutive denials
+(ISSUER_DIRECT_DENIAL_LIMIT-style counter), switch to routing the same URL
+through a read-only rendering proxy (r.jina.ai) for the rest of the run,
+and print one `[ issuer  ]`-style notice (always visible, not behind
+VERBOSE) when that switch happens. Keep REQUEST_SLEEP conservative and do
+NOT apply the per-worker-lane speedup from section 4C to the direct-fetch
+path in this case.
+
+-----------------------------------------------------------------------------
+7. .github/workflows/update-data.yml
+-----------------------------------------------------------------------------
+Copy from daggerok/JPMorgan (or any sibling — this file was standardized
+across all 14 this year):
+  on:
+    schedule:
+      - cron: '0 0 * * 0'   # every Sunday 00:00 UTC — confirmed against
+                              # GitHub's own docs, day-of-week 0 = Sunday
+    workflow_dispatch:
+      inputs: <one input per ENV var the updater reads, mirrored 1:1,
+               same names/defaults as the config header prints>
+  jobs:
+    update-data:
+      steps:
+        - name: Checkout
+          uses: actions/checkout@v7      # check current major, Dependabot
+                                          # keeps this current — don't pin
+                                          # an old major on purpose
+        - name: Setup bun
+          uses: oven-sh/setup-bun@v2
+          with: {bun-version: latest}
+        - name: Install dependencies
+          run: bun install --frozen-lockfile
+        - name: Run updater unit tests
+          run: bun test scripts/update-data.test.ts
+        - name: Generate api/<brand> static data
+          run: bun ./scripts/update-data.ts
+          env: <map every workflow_dispatch input to the matching ENV var>
+        - name: Commit updated data
+          run: |
+            <git config, git add api/<brand>, commit if diff, push>
+Do NOT add a `bunx tsc` type-check step — see section 3. Do NOT add a
+`push:` trigger that re-runs on every commit to update-data.ts — schedule
++ manual dispatch only (a push-triggered auto-refresh on every merge was a
+real bug found and fixed in Franklin this year).
+
+-----------------------------------------------------------------------------
+8. .github/dependabot.yml
+-----------------------------------------------------------------------------
+Copy verbatim from any sibling (identical everywhere):
+  version: 2
+  updates:
+    - package-ecosystem: "bun"
+      directory: "/"
+      schedule: {interval: "monthly"}
+      open-pull-requests-limit: 10
+    - package-ecosystem: "github-actions"
+      directory: "/"
+      schedule: {interval: "monthly"}
+      open-pull-requests-limit: 10
+
+-----------------------------------------------------------------------------
+9. app.tsx / index.html UI conventions
+-----------------------------------------------------------------------------
+See "THE #1 RULE" at the top of this file — that section is the actual
+spec for this, read it if you haven't. Summary: copy a sibling's app.tsx
+and index.html verbatim, substitute only the 8 enumerated things, change
+nothing else. Non-negotiable UI rule fixed across all 14 this year: a
+table row must be selectable ONLY by clicking its "Use" checkbox —
+clicking anywhere else on the row (or selecting/copying text) must NOT
+toggle it. If you copy an app.tsx from before this fix, re-check for a
+stray `tr` click handler.
+  - <title> and the header <h1>: "<Brand> ETFs" (not "... ETF Holdings to
+    Watchlist" — that was the old naming, renamed everywhere this year).
+  - TailwindCSS via CDN, dark mode support (dark: classes), no build step.
+
+-----------------------------------------------------------------------------
+10. README.md
+-----------------------------------------------------------------------------
+Copy the structure verbatim from any sibling (it's the literal same
+template in all 14, only the brand-specific paragraphs differ): Using
+Bun, Data sources (list every source you actually use + every fallback,
+be exact, this is the one section that must be brand-true), Update
+controls (one line per env var, matching the workflow_dispatch inputs and
+the config header), Examples, TypeScript, Known limitations (if any),
+Brands table (all 14 + this new one, alphabetical, same row format),
+Sibling applications (same list, repo-name links only), trademark/
+non-affiliation notice, License.
+When you add a brand, you must also add its row to the Brands table AND
+Sibling applications section in ALL OTHER 14 (+ any other brands already
+added under .plans) sibling READMEs — that's the one piece of this task
+that touches other repos, do it as one small doc-only PR per repo.
+
+-----------------------------------------------------------------------------
+11. GitHub repo metadata (topics + About description)
+-----------------------------------------------------------------------------
+Set via `gh repo edit daggerok/<Repo> --description "..." --add-topic ...`.
+Standard topic set every sibling carries (add these, plus the brand name
+lowercase and "<brand>-etfs"):
+  css csv dark-mode edgar etf finance github-pages holdings html json
+  nport single-file static-api tailwindcss txt typescript watchlist
+  yahoo-finance
+Description pattern (see daggerok/JPMorgan or daggerok/ProShares for the
+exact wording style): "<Brand> ETF holdings to Watchlist. A single-file
+client-side tool reading the generated ./api/<brand> static feed (<list
+of real sources>) into a searchable ETF/asset-class catalog with per-fund
+tabs, watchlist, CSV/TXT export. TailwindCSS, dark mode, Bun updater"
+
+-----------------------------------------------------------------------------
+12. ORDER OF WORK
+-----------------------------------------------------------------------------
+ 1. Live-verify the site (section 1). Confirm/replace the brand-specific
+    plan's "closest example" if the live site doesn't match what was
+    assumed.
+ 2. Write scripts/update-data.ts against a small TICKERS= subset first
+    (do NOT run a full unbounded pass while developing).
+ 3. Write scripts/update-data.test.ts alongside it.
+ 4. `bun test`, `bun build --target=bun scripts/update-data.ts
+    --outfile=/dev/null` (sanity bundling check), then a real scoped dry
+    run (`TICKERS="..." REQUEST_SLEEP=0 bun scripts/update-data.ts`).
+ 5. Run it TWICE in a row on the same tickers and diff the output —
+    confirm byte-identical files (proves section 4E/D idempotency is
+    correct) before moving on.
+ 6. Copy app.tsx/index.html from the sibling per "THE #1 RULE" (8
+    substitutions, nothing else) and check it against the real generated
+    api/<brand> data — you are verifying the copy loads/renders this
+    brand's data correctly, not designing anything new.
+ 7. Add the CI workflow + dependabot.yml, commit everything, push.
+ 8. README + repo topics/description.
+ 9. Open the small doc-only PRs adding this brand's row to the other
+    sibling READMEs.
+10. Report back: what "closest example" you actually ended up using per
+    concern, and any site behavior that didn't match this plan's
+    assumptions (so the plan can be corrected for the next brand).
+
+--- END ORIGINAL INPUT ---
+
+--- ORIGINAL INPUT: 02-aberdeen.txt ---
+PLAN — abrdn (Aberdeen) ETFs (PRIORITY 2)
+=============================================================================
+SELF-CONTAINED PLAN — this single file has everything needed: the full
+generic build instructions (identical in every 0X-<brand>.txt file in this
+folder) followed by everything specific to THIS brand. You do not need to
+open 00-generic.txt or any other file separately — send this one file to
+the implementing agent and nothing else.
+
+=============================================================================
+PART 1 OF 2 — GENERIC RULES (same in every brand's plan file)
+=============================================================================
+
+Read this whole file before touching any code. This is the only document
+you should need to start — do not go survey all 14 sibling repos yourself.
+Wherever a concrete pattern is needed, this file names ONE specific sibling
+repo + file/line to copy from. If the brand-specific plan (0X-<brand>.txt)
+names a different "closest example" for a particular concern, prefer that
+one over the default named here — it was chosen because that sibling's
+data source works the same way as this brand's.
+
+=============================================================================
+THE #1 RULE, READ THIS BEFORE ANYTHING ELSE:
+THE WEB APP (index.html + app.tsx) IS THE SAME APP EVERYWHERE.
+IT IS NOT "INSPIRED BY" A SIBLING. IT IS A COPY OF ONE, WITH A SMALL,
+FIXED, ENUMERATED SET OF STRINGS SUBSTITUTED. NOTHING ELSE CHANGES.
+=============================================================================
+This was violated the first time this plan was used (Global X,
+init-global-x branch) — the resulting app.tsx invented new tooltip wording
+per column, added whole new fund-detail rows/sections (a "Documents" block
+with Prospectus/SAI/Annual Report links, "Management Fee", "NAV Daily
+Change", extra Distribution fields, etc.) that don't exist in the sibling
+it was supposedly based on. That is exactly the failure mode this section
+exists to prevent. Diffing two siblings' app.tsx against each other (e.g.
+daggerok/JPMorgan vs daggerok/Schwab — check this yourself, it's cheap)
+shows they differ in EXACTLY these things and nothing else:
+  1. The file-header comment (`@file <Brand> Watchlist Application`)
+  2. The localStorage key prefixes (THEME_KEY, SELECTED_KEY,
+     BLACKLIST_KEY, ACTIVE_FUND_KEY, FILTERS_KEY, LEGACY_FILTERS_KEY,
+     SORTS_KEY, SITE_STATE_KEY — each is `'<brand-lowercase>-<suffix>'`)
+  3. INDEX_URL (`./api/<brand>/index.json`) and every other literal
+     `api/<brand>/...` path string
+  4. The export filename prefix (`<brand>-${scope}-${stamp}.${ext}`)
+  5. Human-facing status/subtitle strings that name the brand or the
+     source site by name, e.g. "Search <Brand> ETFs, select ETFs via the
+     'Use' checkbox…", "Loading <Brand> ETF data from…", "Data:
+     api/<brand>/index.json generated from <a href=official-site-url>the
+     official <source description>…</a> + SEC EDGAR N-PORT-P (<Trust
+     name>, CIK <number> — holdings fallback only) + Yahoo Finance…"
+  6. The column-help tooltip TEXT STRINGS (the `columnHelp`/help-text
+     object) — ONLY to the extent the underlying field's PROVENANCE
+     sentence names a different source site/company (e.g. "as published
+     by am.jpmorgan.com" -> "as published on the official <Brand> fund
+     page"). The KEY SET of that object (which columns have a tooltip at
+     all), the STRUCTURE of each sentence, and the ORDER never change.
+     Do not add adjectives, extra caveats, or extra detail sentences that
+     a sibling's version doesn't have for the equivalent field, even if
+     the brand's real site happens to publish something extra — see the
+     next point.
+  7. The fund-detail-view ROWS list (whatever variable builds the
+     "Fund"/"Cost"/"Price"/"Assets"/"Returns"/"Distributions"/"Holdings"
+     sections in the per-fund overview tab): the EXACT SAME set of
+     `{ section, metric, value }` rows in the EXACT SAME order as the
+     sibling you copied from, with `value` computed from THIS brand's own
+     `meta`/`fund` fields — but if a row's value simply isn't available
+     for this brand, show it as null/blank (which the existing rendering
+     already collapses/hides), do NOT delete the row, rename the metric,
+     or add a brand-specific new row for data the sibling's version
+     doesn't surface, even if the official site happens to publish more.
+     If a brand's site truly publishes something no sibling captures at
+     all (e.g. a document library), that is a candidate for extending
+     update-data.ts's meta.json schema project-wide (all 15+ brands get
+     the new field's plumbing, even if most show it blank) — it is NOT
+     grounds for a one-off app.tsx addition. Flag it in your report
+     instead of adding it unilaterally.
+  8. The SEC EDGAR Trust name / CIK / provider name baked into user-facing
+     copy (point 5's "<Trust name>, CIK <number>").
+
+THAT IS THE COMPLETE LIST. If a change you're about to make to app.tsx or
+index.html isn't one of these 8 substitution categories, don't make it —
+copy the sibling's code for that part verbatim instead, byte for byte,
+including comments. This specifically means: do NOT rewrite tooltip
+prose "to be more accurate/detailed for this brand", do NOT add rows,
+sections, columns, icons, colors, or layout tweaks, do NOT reorder
+anything, do NOT change how row selection, search, filters, sort,
+watchlist, blacklist, CSV/TXT export, or dark mode work. The user's own
+words: "our whole web app should be exactly similar to other apps, only
+the way we get data is different, so different will be only data it
+renders."
+
+Practical workflow: `cp` (or `git show <sibling>:app.tsx >`) the sibling's
+app.tsx and index.html into the new repo first, THEN make ONLY the 8
+substitutions above with find/replace, THEN diff your result against the
+sibling one more time before considering the UI done — the diff should be
+short and every hunk should map to one of the 8 categories. If your diff
+is long or touches component logic/JSX structure, you did it wrong; revert
+and start over from the copy.
+
+-----------------------------------------------------------------------------
+0. INPUTS YOU ARE GIVEN
+-----------------------------------------------------------------------------
+- Target GitHub repo (already exists under github.com/daggerok/<Repo>, empty
+  except LICENSE + a placeholder README.md — check with `gh repo view` /
+  `gh api repos/daggerok/<Repo>/contents` before assuming, it may have been
+  created since this plan was written)
+- Brand name
+- Official ETF issuer site to start from (if a brand-specific plan doesn't
+  give you one, or the one given goes stale, web-search
+  "<brand> ETF list site:<issuer domain>" to find the current fund-finder
+  page)
+
+-----------------------------------------------------------------------------
+1. FIRST THING TO DO: LIVE-VERIFY THE SITE, DON'T TRUST OLD NOTES
+-----------------------------------------------------------------------------
+Any "closest example" recommendation in a brand-specific plan was written
+from a single WebFetch snapshot, not from actually building the scraper.
+Before writing any code:
+  - Open the fund list/finder page and figure out: is fund data already in
+    the server-rendered HTML (view-source, no JS needed), does it come from
+    a JSON API you can call directly (check the Network tab equivalent —
+    look for XHR/fetch calls returning JSON), or does it require a headless
+    browser / return 403s (WAF)?
+  - Same question for a single fund's detail page: where do holdings come
+    from (CSV download? XLSX? JSON? HTML table?), where does NAV/price
+    history come from, where do distributions/dividends come from.
+  - Note the exact URL patterns per ticker (most issuers use a query param
+    or path segment with the ticker).
+  - Find the SEC EDGAR CIK for the ETF Trust this brand issues under — you
+    will need it for the N-PORT-P holdings fallback. Search
+    "<Trust legal name> ETF Trust CIK site:sec.gov" or look it up at
+    https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany
+  - If the brand's site is behind a WAF (403s on a plain fetch with a
+    normal User-Agent, or Cloudflare challenge pages), read section 6
+    (WAF handling) below before writing the fetch logic.
+
+-----------------------------------------------------------------------------
+2. REPO LAYOUT (every sibling has exactly this)
+-----------------------------------------------------------------------------
+  index.html                    — static shell, loads app.tsx via Babel
+                                   standalone (no build step). EXCEPTION:
+                                   Amplify and iShares inline everything
+                                   directly into index.html instead of a
+                                   separate app.tsx — do NOT copy that
+                                   pattern, it's the older, worse one. Use
+                                   the app.tsx-based pattern from any other
+                                   sibling, e.g. daggerok/JPMorgan.
+  app.tsx                        — the whole UI in one file, TSX compiled
+                                   in-browser by Babel standalone (see
+                                   index.html's <script type="text/babel">
+                                   tag and the unpkg.com/@babel/standalone
+                                   CDN include).
+  scripts/update-data.ts         — the whole updater in one file, zero deps,
+                                   run directly by `bun`.
+  scripts/update-data.test.ts    — unit tests for the pure parsing/derived-
+                                   metric functions in update-data.ts.
+  api/<brand-lowercase>/index.json
+  api/<brand-lowercase>/funds/<TICKER>/meta.json
+  api/<brand-lowercase>/funds/<TICKER>/holdings/001.json (paginated)
+  api/<brand-lowercase>/funds/<TICKER>/history/001.json (paginated)
+  api/<brand-lowercase>/update-state.json  — MAX_FETCHES cursor (only
+                                   present after a bounded run)
+  .github/workflows/update-data.yml
+  .github/dependabot.yml
+  package.json, bun.lock, LICENSE, README.md, favicon.ico
+
+-----------------------------------------------------------------------------
+3. TOOLCHAIN RULES — NON-NEGOTIABLE (see ../.plans convention +
+   ../.claude/rules/bun-only-tooling.md and ../.claude/rules/reference-types.md
+   if present at the workspace root)
+-----------------------------------------------------------------------------
+  - Bun only. No tsconfig.json. No `typescript` as a dependency anywhere,
+    ever. No `bunx tsc` anywhere, including CI. Bun runs .ts directly.
+  - package.json: "dependencies": {} always. devDependencies only
+    "@types/bun" and "@types/node", EXACT versions (no ^ or ~ prefix) —
+    check what the other 14 currently pin (they get bumped monthly by
+    Dependabot) and match that exact version, don't guess.
+  - Every .ts file that uses Bun-style functionality (top-level
+    `import ... from 'node:*'`, Bun APIs, bun:test) needs
+    `/// <reference types="bun" />` (or `"node"` if it only uses node:*
+    APIs) as literally the first or second line of the file — right after
+    the shebang, BEFORE any imports. If it ends up after some imports,
+    IntelliJ's TS language service will report false TS2591 errors for
+    those imports. See daggerok/JPMorgan scripts/update-data.ts lines 1-3
+    for the correct position.
+  - Use `bun i -E` (or edit package.json directly + `bun install`) when you
+    need to add/bump a dependency, so it lands pinned exactly, not ranged.
+  - Never fabricate or "clean up" business logic while doing something else
+    — if you're fixing formatting, don't touch fetch/parse logic in the
+    same diff, and vice versa.
+
+-----------------------------------------------------------------------------
+4. scripts/update-data.ts — STRUCTURE (copy this shape from
+   daggerok/JPMorgan as the primary reference; it currently has every fix
+   from this project's history applied correctly)
+-----------------------------------------------------------------------------
+A. Shared "output helpers" prelude (copy near-verbatim from JPMorgan
+   scripts/update-data.ts lines 1-~130; every sibling has an identical or
+   near-identical copy of this block — it's the same in Vanguard, Schwab,
+   WisdomTree, etc. too if you want a second reference point):
+     - outputClean(value) — stringify, strip control chars
+     - outputVerbose() / outputNote(message) — VERBOSE env gate; anything
+       printed via outputNote is a per-fund/per-request retry or fallback
+       notice, hidden unless VERBOSE=1
+     - outputConfigEntries(config) — turns the config object into
+       [ENV_NAME, value] pairs for the header (MAX_FETCHES/REQUEST_SLEEP/
+       CONCURRENCY sort first, everything else alphabetical)
+     - outputPrintConfig(brand, config) — prints:
+         [ config   ] <Brand> updater:
+                       MAX_FETCHES=...
+                       ...
+                       VERBOSE=false
+       Label is padded to 9 chars inside the brackets: `[ ${label.padEnd(9)}] `.
+       ALL bracket-style status lines in the file use this exact 9-wide
+       padding — config, filter, catalog, cursor, done, edgar, product,
+       holdings, history, chart, retry, etc. Keep them consistent.
+     - outputPrintFilter(selected, total, deferred?) — prints
+       `[ filter   ] N of M funds pass filters` (or "selected for
+       evaluation (data-dependent filters applied per fund)" if some
+       filters can only be checked after fetching a fund's own page)
+     - outputStable(value) / outputContentKey(value) — deep-sorts an
+       object's keys and strips `generatedAt`/`catalogReadAt` recursively,
+       so the console's before/after digest comparison ignores run
+       timestamps. (Note: this only affects the CONSOLE status label. The
+       actual file WRITE needs its own protection — see section 5.)
+     - outputInspectFund / outputCreateReporter — hashes a fund's on-disk
+       files before and after processing to decide "updated" vs
+       "unchanged" for the console line, independent of whatever status
+       string the business logic passes in.
+     - outputCount(value), outputScalar(value), outputMoney(value) —
+       formatting helpers for the per-fund line.
+     - outputFundLine(index, total, ticker, status, data, reason) —
+       builds ONE line per fund:
+         [  8/81  ] TICK  updated   history=1234 holdings=56 divs=7
+                    netAssets=$1.2B div=4.5 sec=4.9 reason=...
+       Fields that are null/undefined/'null' are OMITTED entirely (not
+       printed as `field=null`) — real 0 and false values ARE printed.
+       This is the single most important formatting rule the whole
+       project converged on this year: never print `port=null` or
+       `(official=null yahoo=null)`.
+
+B. UpdaterConfig + env parsing (copy shape from JPMorgan or Invesco):
+     - envValue(env, name, aliases[]) reading process.env
+     - parsePositiveInt / parseDecimal / parseAumBound / parseRanges for
+       MIN:MAX-style filters (AUM, TER, DIVIDEND_YIELD, SEC_YIELD,
+       PERFORMANCE_{YTD,1Y,3Y,5Y,10Y}, TOTAL_RETURN_{YTD,1Y,3Y,5Y,10Y})
+     - AUM presets: nano <$10M, micro $10M-$300M, small $300M-$2B,
+       mid $2B-$10B, large >=$10B
+     - MAX_FETCHES / CONCURRENCY / REQUEST_SLEEP / MAX_RETRIES / TICKERS
+     - printHelp()/-h/--help support mirroring every env var
+
+C. Request pacing — CONCURRENCY workers, each with its OWN paced lane.
+   Do NOT use a single shared gate (`let nextRequestAt = 0` compared/
+   updated by every caller) — that was a real bug fixed across 10 of the
+   14 repos this year: it caps total throughput at one request per
+   REQUEST_SLEEP no matter how high CONCURRENCY is set, because all
+   workers share the same timer. Copy the FIXED pattern from
+   daggerok/WisdomTree or daggerok/iShares scripts/update-data.ts
+   (`paceRequests`/`createRequestGate`): an array of N independent lane
+   timestamps sized from config.concurrency, each call picks the
+   least-recently-used lane, computes wait FROM that lane, sleeps, then
+   writes the new timestamp to THAT SAME lane (not a freshly re-scanned
+   one — that was a subtle bug caught in code review, see the exact
+   working implementation, don't re-derive it from scratch).
+   EXCEPTION: if this brand's site turns out to be WAF-protected (see
+   section 6), keep it as a SINGLE shared, conservative gate instead —
+   speeding up direct requests to a site that's actively fingerprinting/
+   blocking you is the wrong tradeoff. Franklin and Goldman-Sachs were
+   deliberately left on the single-gate pattern for exactly this reason.
+
+D. Fallback chain (standard across all 14):
+     official site (whatever this brand's plan says) for catalog + the
+       fund's own headline fields
+     -> SEC EDGAR N-PORT-P for holdings, if the official site doesn't
+        publish full holdings or a per-fund page fetch fails. Reuse the
+        N-PORT parsing helpers verbatim from JPMorgan (loadFundTickerTable,
+        loadCompanyTickerTable, resolveNportFiling, parseNport,
+        parseCompanyTickerMap, secHeaders) — this code is duplicated
+        near-identically across ~8 sibling repos, it's safe to copy as-is.
+     -> Yahoo Finance chart API (query1.finance.yahoo.com/v8/finance/chart)
+        for price/NAV history and dividends when the official site doesn't
+        provide enough history, or as the sole history source if the
+        brand's own site has none.
+     -> previous published data (read the existing committed meta.json/
+        holdings/history) as the last resort, so a run that can't reach a
+        source never deletes/blanks data that was already published.
+
+   Yahoo's adjusted-close is recomputed on every request and jitters in
+   the last digit or two between otherwise-identical requests. Round it
+   to 2 decimals wherever it's parsed or written (real fix applied broadly
+   this year) — otherwise every fund looks "updated" on every run forever.
+   See JPMorgan's chart-parsing function for the exact `round(adjClose, 2)`
+   placement.
+   Also: never store the LIVE fetch URL (with period1/period2 query
+   params reflecting "now") as a persisted "source" field — build a
+   separate, stable, query-string-free URL for that. Same reasoning:
+   otherwise that field alone makes the file diff every run.
+
+E. Output-changed detection ("idempotency"): after building the final
+   value to write, do NOT just byte-compare it against the on-disk file
+   if it embeds anything timestamp-like (generatedAt, catalogReadAt, or
+   similar). Two equally-valid patterns exist in the sibling repos, pick
+   either:
+     (a) writeJsonIfChanged() that strips generatedAt/catalogReadAt
+         RECURSIVELY (they can be nested, e.g. under a `source` object —
+         a shallow top-level-only strip was a real bug found and fixed in
+         ProShares) before comparing, and only writes with the fresh
+         object (fresh timestamp included) if something else differs. See
+         daggerok/JPMorgan's samePublishedContent + the write call site,
+         or daggerok/ProShares's writeJsonIfChanged (the recursive one).
+     (b) build the candidate object with the PREVIOUS run's timestamp,
+         write-if-changed, and only if that resulted in an actual write,
+         re-write once more with a fresh timestamp. See daggerok/VanEck or
+         daggerok/Neos's index-writing code for this variant.
+   Whichever you pick, apply it to every file that embeds a run timestamp
+   — typically both the top-level index.json AND each fund's own
+   meta.json if it also carries one.
+
+F. Per-fund processing: continue-on-error, not fail-fast. One fund's
+   fetch failing must not abort the whole run — catch it, report
+   'failed' on that fund's line via output.result(...), keep its
+   previously-published data, move on to the next fund. See any sibling's
+   worker loop (e.g. JPMorgan's `worker()` function or iShares'
+   mapWithConcurrency usage) — none of the current 14 rethrow out of a
+   per-fund catch block, and that's intentional.
+
+G. Console output contract (do not deviate):
+     [ config   ] <Brand> updater:
+                   <ENV_NAME>=<value>
+                   ...
+                   VERBOSE=false
+     [ catalog  ] <N> <Brand> ETFs (<source description>)      (optional,
+                                    only if there's a discovery/catalog step)
+     [ filter   ] <N> of <M> funds pass filters
+     [  1/N   ] TICK  updated   history=123 holdings=45 divs=6 netAssets=$1.2B ...
+     ...
+     [ done     ] <N> funds updated, <M> failures
+     [ done     ] counts: ...
+   Every fund line comes from outputFundLine via outputCreateReporter, in
+   the same call shape as every sibling. Do not hand-roll a different
+   per-fund line format.
+
+-----------------------------------------------------------------------------
+5. scripts/update-data.test.ts
+-----------------------------------------------------------------------------
+Test the PURE functions (parsers, metric derivation, frequency/yield
+calculations, page/manifest builders) with literal fixture input — do not
+make real network calls in tests. Include at least one "matches figures
+verified on the live site as of <date>" style assertion against a real,
+manually-checked fund if you can, matching the pattern in
+daggerok/Neos scripts/update-data.test.ts or daggerok/VanEck's (both of
+these currently have one pre-existing, known, unrelated failing assertion
+of exactly this kind — that's fine, it's a live-data-drifted assertion,
+not a sign the pattern is wrong).
+
+-----------------------------------------------------------------------------
+6. WAF / anti-bot handling (only if section 1's live check found this)
+-----------------------------------------------------------------------------
+Copy the proxy-fallback approach from daggerok/Franklin or daggerok/Schwab
+scripts/update-data.ts: try a direct fetch with a normal browser User-Agent
+first; after a small number of consecutive denials
+(ISSUER_DIRECT_DENIAL_LIMIT-style counter), switch to routing the same URL
+through a read-only rendering proxy (r.jina.ai) for the rest of the run,
+and print one `[ issuer  ]`-style notice (always visible, not behind
+VERBOSE) when that switch happens. Keep REQUEST_SLEEP conservative and do
+NOT apply the per-worker-lane speedup from section 4C to the direct-fetch
+path in this case.
+
+-----------------------------------------------------------------------------
+7. .github/workflows/update-data.yml
+-----------------------------------------------------------------------------
+Copy from daggerok/JPMorgan (or any sibling — this file was standardized
+across all 14 this year):
+  on:
+    schedule:
+      - cron: '0 0 * * 0'   # every Sunday 00:00 UTC — confirmed against
+                              # GitHub's own docs, day-of-week 0 = Sunday
+    workflow_dispatch:
+      inputs: <one input per ENV var the updater reads, mirrored 1:1,
+               same names/defaults as the config header prints>
+  jobs:
+    update-data:
+      steps:
+        - name: Checkout
+          uses: actions/checkout@v7      # check current major, Dependabot
+                                          # keeps this current — don't pin
+                                          # an old major on purpose
+        - name: Setup bun
+          uses: oven-sh/setup-bun@v2
+          with: {bun-version: latest}
+        - name: Install dependencies
+          run: bun install --frozen-lockfile
+        - name: Run updater unit tests
+          run: bun test scripts/update-data.test.ts
+        - name: Generate api/<brand> static data
+          run: bun ./scripts/update-data.ts
+          env: <map every workflow_dispatch input to the matching ENV var>
+        - name: Commit updated data
+          run: |
+            <git config, git add api/<brand>, commit if diff, push>
+Do NOT add a `bunx tsc` type-check step — see section 3. Do NOT add a
+`push:` trigger that re-runs on every commit to update-data.ts — schedule
++ manual dispatch only (a push-triggered auto-refresh on every merge was a
+real bug found and fixed in Franklin this year).
+
+-----------------------------------------------------------------------------
+8. .github/dependabot.yml
+-----------------------------------------------------------------------------
+Copy verbatim from any sibling (identical everywhere):
+  version: 2
+  updates:
+    - package-ecosystem: "bun"
+      directory: "/"
+      schedule: {interval: "monthly"}
+      open-pull-requests-limit: 10
+    - package-ecosystem: "github-actions"
+      directory: "/"
+      schedule: {interval: "monthly"}
+      open-pull-requests-limit: 10
+
+-----------------------------------------------------------------------------
+9. app.tsx / index.html UI conventions
+-----------------------------------------------------------------------------
+See "THE #1 RULE" at the top of this file — that section is the actual
+spec for this, read it if you haven't. Summary: copy a sibling's app.tsx
+and index.html verbatim, substitute only the 8 enumerated things, change
+nothing else. Non-negotiable UI rule fixed across all 14 this year: a
+table row must be selectable ONLY by clicking its "Use" checkbox —
+clicking anywhere else on the row (or selecting/copying text) must NOT
+toggle it. If you copy an app.tsx from before this fix, re-check for a
+stray `tr` click handler.
+  - <title> and the header <h1>: "<Brand> ETFs" (not "... ETF Holdings to
+    Watchlist" — that was the old naming, renamed everywhere this year).
+  - TailwindCSS via CDN, dark mode support (dark: classes), no build step.
+
+-----------------------------------------------------------------------------
+10. README.md
+-----------------------------------------------------------------------------
+Copy the structure verbatim from any sibling (it's the literal same
+template in all 14, only the brand-specific paragraphs differ): Using
+Bun, Data sources (list every source you actually use + every fallback,
+be exact, this is the one section that must be brand-true), Update
+controls (one line per env var, matching the workflow_dispatch inputs and
+the config header), Examples, TypeScript, Known limitations (if any),
+Brands table (all 14 + this new one, alphabetical, same row format),
+Sibling applications (same list, repo-name links only), trademark/
+non-affiliation notice, License.
+When you add a brand, you must also add its row to the Brands table AND
+Sibling applications section in ALL OTHER 14 (+ any other brands already
+added under .plans) sibling READMEs — that's the one piece of this task
+that touches other repos, do it as one small doc-only PR per repo.
+
+-----------------------------------------------------------------------------
+11. GitHub repo metadata (topics + About description)
+-----------------------------------------------------------------------------
+Set via `gh repo edit daggerok/<Repo> --description "..." --add-topic ...`.
+Standard topic set every sibling carries (add these, plus the brand name
+lowercase and "<brand>-etfs"):
+  css csv dark-mode edgar etf finance github-pages holdings html json
+  nport single-file static-api tailwindcss txt typescript watchlist
+  yahoo-finance
+Description pattern (see daggerok/JPMorgan or daggerok/ProShares for the
+exact wording style): "<Brand> ETF holdings to Watchlist. A single-file
+client-side tool reading the generated ./api/<brand> static feed (<list
+of real sources>) into a searchable ETF/asset-class catalog with per-fund
+tabs, watchlist, CSV/TXT export. TailwindCSS, dark mode, Bun updater"
+
+-----------------------------------------------------------------------------
+12. ORDER OF WORK
+-----------------------------------------------------------------------------
+ 1. Live-verify the site (section 1). Confirm/replace the brand-specific
+    plan's "closest example" if the live site doesn't match what was
+    assumed.
+ 2. Write scripts/update-data.ts against a small TICKERS= subset first
+    (do NOT run a full unbounded pass while developing).
+ 3. Write scripts/update-data.test.ts alongside it.
+ 4. `bun test`, `bun build --target=bun scripts/update-data.ts
+    --outfile=/dev/null` (sanity bundling check), then a real scoped dry
+    run (`TICKERS="..." REQUEST_SLEEP=0 bun scripts/update-data.ts`).
+ 5. Run it TWICE in a row on the same tickers and diff the output —
+    confirm byte-identical files (proves section 4E/D idempotency is
+    correct) before moving on.
+ 6. Copy app.tsx/index.html from the sibling per "THE #1 RULE" (8
+    substitutions, nothing else) and check it against the real generated
+    api/<brand> data — you are verifying the copy loads/renders this
+    brand's data correctly, not designing anything new.
+ 7. Add the CI workflow + dependabot.yml, commit everything, push.
+ 8. README + repo topics/description.
+ 9. Open the small doc-only PRs adding this brand's row to the other
+    sibling READMEs.
+10. Report back: what "closest example" you actually ended up using per
+    concern, and any site behavior that didn't match this plan's
+    assumptions (so the plan can be corrected for the next brand).
+
+=============================================================================
+PART 2 OF 2 — WHAT'S SPECIFIC TO THIS BRAND
+=============================================================================
+
+REPO: github.com/daggerok/aberdeen (already created, empty except
+LICENSE+README placeholder — verify before assuming)
+BRAND NAME FOR UI/README/topics: "abrdn" (the company rebranded from
+"Aberdeen Standard Investments" to "abrdn"; confirm current preferred
+brand name on the site before finalizing UI copy — user's own note called
+it "Aberdeen", the site itself may say "abrdn"). api/<brand> slug:
+"aberdeen" (matches the existing repo name).
+
+OFFICIAL SITE TO START FROM
+  https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds?table=prices&fund_product_type=Exchange%20Traded%20Fund
+
+WHAT A QUICK LOOK FOUND — INCONCLUSIVE, TREAT AS UNKNOWN
+  The one fetch attempted only returned the outer page shell/navigation,
+  not the actual fund table — meaning this page likely loads its table via
+  client-side JS (possibly a JSON API call, possibly a heavier widget).
+  There were hints of Next.js (via image-optimization URL patterns), which
+  usually means either full SSR (good, view-source has the data) or a
+  client-hydrated SPA (bad, you need to find the underlying API). NO
+  conclusion could be drawn — this needs real investigation with the
+  site open in an actual browser (or curl + look for a `/api/` or
+  `/_next/data/` JSON response) before writing any code.
+
+CLOSEST EXISTING SIBLING — PICK AFTER LIVE VERIFICATION, DEFAULT GUESS BELOW
+  If it turns out to be a JSON API behind the table (common for Next.js
+  sites — check for `/_next/data/<buildId>/....json` or an obvious
+  `/api/funds` call): closest is daggerok/JPMorgan (clean JSON-API
+  pattern).
+  If it's WAF-protected or blocks a plain fetch: closest is
+  daggerok/Franklin or daggerok/Schwab (proxy-fallback pattern, see
+  00-generic.txt section 6).
+  If it's plain server-rendered HTML after all: closest is daggerok/Neos.
+  Do not guess — spend 10 minutes actually checking before picking.
+
+DATA TO GET AND WHERE (unconfirmed, fill in after live verification)
+  - Catalog: the "view-all-funds" table filtered to fund_product_type=
+    Exchange Traded Fund (this filter is already in the given URL — good
+    sign there IS a query-param-driven data endpoint worth finding)
+  - Holdings, NAV history, distributions: locate from an individual fund's
+    own page once you've found one; abrdn/Aberdeen historically publishes
+    daily holdings as CSV or XLSX downloads on fund pages for many of
+    their fund families — check for that before falling back to N-PORT/
+    Yahoo only.
+
+SEC EDGAR REGISTRANT
+  Not confirmed. abrdn's US ETF lineup may be issued under more than one
+  trust (they've had multiple ETF Trust entities historically, e.g. after
+  acquiring other ETF businesses) — check whether ALL tickers on the site
+  share one CIK/trust or whether you need to resolve the trust per-ticker
+  via EDGAR full-text search per fund name.
+
+REQUEST PACING
+  Unknown risk — default to the WAF-safe single-gate pattern (00-generic
+  section 4C exception) until live testing proves the site tolerates
+  concurrent requests without blocking.
+
+REPORT BACK WHEN DONE what the actual data-loading mechanism turned out to
+be (this plan could not determine it) and which "closest example" you
+ended up using.
+
+--- END ORIGINAL INPUT ---
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+=== REFERENCE SNAPSHOTS (current text; legacy history retained) ===
+
+--- FILE: .plans/00-generic.txt ---
+GENERIC PLAN — how to build a new brand's ETF-holdings-to-watchlist app
+so it looks, behaves, and is built exactly like the other 14 sibling repos.
+=============================================================================
+
+MANDATORY WORKLOG AND RECOVERY PROTOCOL
+=======================================
+Use the repository-root .worklog.txt as the canonical, self-contained handoff
+file. This is a workflow requirement, not permission to change product scope.
+
+1. BEFORE WORK
+   If .worklog.txt exists, read it completely before changing code. Check the
+   actual working tree, branch, local/remote commits and PR states; the file
+   may be stale after a crash or external changes. Read long files in chunks;
+   do not treat truncated tool output as a complete read. Resume the first unfinished
+   step, not the whole implementation. Preserve existing user changes.
+   If the file does not exist, create it before implementation. Include the
+   full original text of all supplied plans/specifications, sanitized of
+   secrets, plus relevant user amendments and their precedence. A link to a
+   plan or a statement that it was read is not a substitute for its text.
+   Preserve existing plan.txt and .plans history during migration. Embed their
+   full relevant text/JSON content so recovery does not depend on old chat,
+   temporary files, .git scratch directories or an agent's memory.
+
+2. REQUIRED CONTENT
+   Keep a concise CURRENT STATE at the top: goals/acceptance criteria; hard
+   constraints; exact authorization scope for edits, pushes, PRs and merges;
+   repository/branch/PR identifiers; completed, active and remaining work;
+   last confirmed pushed SHA; blockers; and the exact next command or action.
+   Below it keep an append-only factual journal of decisions, brief reasons,
+   actions, changed paths, commands, test/build results, failures and fixes,
+   useful source URLs with findings, unresolved assumptions and recovery
+   instructions. Record expected versus actual results, including known
+   baseline failures. Distinguish planned, attempted, completed and verified.
+   Include full original inputs and up-to-date text snapshots of relevant
+   .plans files, manifests and rollout ledgers, with clear section boundaries.
+   For large/binary evidence, keep a tracked artifact and its path/hash plus
+   enough facts in the log to resume; do not pretend it is embedded text.
+   Record factual conclusions and short decision rationales, not private
+   chain-of-thought or a transcript of every internal consideration.
+
+3. CHECKPOINT CADENCE
+   After every small, meaningful completed step (a research finding, decision,
+   bounded code change, validation or publication), update .worklog.txt and
+   make a scoped Conventional Commit on the feature branch; push it before
+   starting the next step. For research-only progress, commit the log alone.
+   Do not accumulate an entire session before the first checkpoint. Do not
+   create empty commits or commit secrets, caches, dependencies or build output.
+   Test coherent code changes before publishing; if work must stop while
+   incomplete, label the checkpoint WIP and state exactly what fails/remains.
+   Verify pushes against the remote. Record the last confirmed pushed SHA in
+   the next checkpoint; do not claim the current commit was pushed before it
+   succeeds. The commit containing the log is also identifiable via git log.
+   If push/auth/network fails, keep a local checkpoint and record the exact
+   unpushed state and safe recovery steps; never invent successful publication.
+
+4. INTERRUPTION SAFETY
+   Checkpoint continuously: a final message or graceful shutdown is not
+   guaranteed before context/rate/time limits. Before a foreseeable stop,
+   refresh CURRENT STATE with the next action, ongoing processes, checkpoints,
+   blockers and validation still needed. No essential recovery information
+   should exist only in chat, process memory or disposable workspace files.
+   Report unexpected scope uncertainty instead of inventing requirements.
+
+5. SAFETY AND AUTHORIZATION
+   Never store credentials, PATs, auth headers, cookies or sensitive environment
+   values in logs, source files, URLs, commits or copied original inputs.
+   Use runtime-only authentication and note only whether access is available.
+   Work on feature branches; never force-push, overwrite concurrent changes,
+   bypass checks/protections, or merge without explicit authorization for that
+   repository and change. Existing scoped authorization need not be asked for
+   again. An old README-only permission is not general code-merge permission.
+
+RESTART PROMPT
+Read .worklog.txt completely first. Verify its CURRENT STATE against the actual
+working tree, branch, remote commits and PRs. Tell me briefly what is complete,
+what remains and any mismatch. Continue from the first unfinished step within
+the recorded authorization, without repeating completed work. After each small
+meaningful step, update .worklog.txt, commit and push as specified above.
+
+=============================================================================
+
+Read this whole file before touching any code. This is the only document
+you should need to start — do not go survey all 14 sibling repos yourself.
+Wherever a concrete pattern is needed, this file names ONE specific sibling
+repo + file/line to copy from. If the brand-specific plan (0X-<brand>.txt)
+names a different "closest example" for a particular concern, prefer that
+one over the default named here — it was chosen because that sibling's
+data source works the same way as this brand's.
+
+=============================================================================
+THE #1 RULE, READ THIS BEFORE ANYTHING ELSE:
+THE WEB APP (index.html + app.tsx) IS THE SAME APP EVERYWHERE.
+IT IS NOT "INSPIRED BY" A SIBLING. IT IS A COPY OF ONE, WITH A SMALL,
+FIXED, ENUMERATED SET OF STRINGS SUBSTITUTED. NOTHING ELSE CHANGES.
+=============================================================================
+This was violated the first time this plan was used (Global X,
+init-global-x branch) — the resulting app.tsx invented new tooltip wording
+per column, added whole new fund-detail rows/sections (a "Documents" block
+with Prospectus/SAI/Annual Report links, "Management Fee", "NAV Daily
+Change", extra Distribution fields, etc.) that don't exist in the sibling
+it was supposedly based on. That is exactly the failure mode this section
+exists to prevent. Diffing two siblings' app.tsx against each other (e.g.
+daggerok/JPMorgan vs daggerok/Schwab — check this yourself, it's cheap)
+shows they differ in EXACTLY these things and nothing else:
+  1. The file-header comment (`@file <Brand> Watchlist Application`)
+  2. The localStorage key prefixes (THEME_KEY, SELECTED_KEY,
+     BLACKLIST_KEY, ACTIVE_FUND_KEY, FILTERS_KEY, LEGACY_FILTERS_KEY,
+     SORTS_KEY, SITE_STATE_KEY — each is `'<brand-lowercase>-<suffix>'`)
+  3. INDEX_URL (`./api/<brand>/index.json`) and every other literal
+     `api/<brand>/...` path string
+  4. The export filename prefix (`<brand>-${scope}-${stamp}.${ext}`)
+  5. Human-facing status/subtitle strings that name the brand or the
+     source site by name, e.g. "Search <Brand> ETFs, select ETFs via the
+     'Use' checkbox…", "Loading <Brand> ETF data from…", "Data:
+     api/<brand>/index.json generated from <a href=official-site-url>the
+     official <source description>…</a> + SEC EDGAR N-PORT-P (<Trust
+     name>, CIK <number> — holdings fallback only) + Yahoo Finance…"
+     Mandatory shared Frequency display rule (also applies when the source
+     sibling still uses the old label): in formatDividendFrequency(),
+     replace the fallback display string "00 - —" with "00 - None".
+     Null, undefined, empty/whitespace-only values and the existing dash
+     placeholders must display "00 - None". Keep explicit "Unknown" as
+     "00 - Unknown" and all other frequency labels/mappings unchanged.
+     This is presentation only: "None" here is the requested placeholder,
+     not evidence that a fund never pays distributions. Do not change
+     provider data, API values/schema, dividend inference, sorting logic,
+     UI structure or exports; existing consumers of the formatted value
+     must receive the corrected label. Record this exact string-only
+     correction in the UI parity substitutions and add regression tests.
+  6. The column-help tooltip TEXT STRINGS (the `columnHelp`/help-text
+     object) — ONLY to the extent the underlying field's PROVENANCE
+     sentence names a different source site/company (e.g. "as published
+     by am.jpmorgan.com" -> "as published on the official <Brand> fund
+     page"). The KEY SET of that object (which columns have a tooltip at
+     all), the STRUCTURE of each sentence, and the ORDER never change.
+     Do not add adjectives, extra caveats, or extra detail sentences that
+     a sibling's version doesn't have for the equivalent field, even if
+     the brand's real site happens to publish something extra — see the
+     next point.
+  7. The fund-detail-view ROWS list (whatever variable builds the
+     "Fund"/"Cost"/"Price"/"Assets"/"Returns"/"Distributions"/"Holdings"
+     sections in the per-fund overview tab): the EXACT SAME set of
+     `{ section, metric, value }` rows in the EXACT SAME order as the
+     sibling you copied from, with `value` computed from THIS brand's own
+     `meta`/`fund` fields — but if a row's value simply isn't available
+     for this brand, show it as null/blank (which the existing rendering
+     already collapses/hides), do NOT delete the row, rename the metric,
+     or add a brand-specific new row for data the sibling's version
+     doesn't surface, even if the official site happens to publish more.
+     If a brand's site truly publishes something no sibling captures at
+     all (e.g. a document library), that is a candidate for extending
+     update-data.ts's meta.json schema project-wide (all 15+ brands get
+     the new field's plumbing, even if most show it blank) — it is NOT
+     grounds for a one-off app.tsx addition. Flag it in your report
+     instead of adding it unilaterally.
+  8. The SEC EDGAR Trust name / CIK / provider name baked into user-facing
+     copy (point 5's "<Trust name>, CIK <number>").
+
+MANDATORY SHARED HEADER RULE — explicit user-approved exception to the
+copy-verbatim restrictions below; apply this identically to every ETF brand:
+- Keep the brand title and the existing count badge next to the theme button.
+- Move the entire former detailed subtitle (instructions/context, update time,
+  ETF/holdings/history counts, Data/API link, provider links and fallback/source
+  attribution) into a hidden rich panel attached to that count badge. Preserve
+  the real links and all per-view messages; do not flatten them into title text.
+- Show the panel on mouse hover and keyboard focus. Allow pointer movement into
+  it and link interaction; provide touch/click access, Escape dismissal and
+  viewport-safe positioning in light/dark themes. No always-visible detail line.
+- With no selection, the visible subtitle is empty (no "0 selected" or help).
+  Otherwise show ONLY "N selected: TICKER1, TICKER2", sorted alphabetically,
+  with clickable bold ticker links and the active ticker highlighted. Apply
+  this even when all ETFs are selected. Clicks must not deselect the fund.
+- Preserve existing renderer/context and selection/tab/search/export/blacklist
+  behavior. Handle every path: zero/some/all, clear/deselect/blacklist, restored
+  selection, per-fund progress and uploaded-file mode where supported.
+- Record exact UI parity substitutions in the active manifest or its canonical
+  .worklog.txt archive. Add regression tests and browser checks for selection,
+  retained source links, hover-to-panel, keyboard/Escape, touch and narrow screens.
+- This is a header-presentation exception only: do not alter financial data,
+  updater behavior, table layout or unrelated interactions.
+
+Explicit user-approved type-safety exception (TS2345): if withTickerChain<T>
+stores work.catch(() => undefined) in Map<string, Promise<void>>, replace that
+expression with work.then(() => undefined, () => undefined). Keep returning
+work to preserve the caller's Promise<T> value/rejection. Do not weaken the
+map type or suppress diagnostics. Record the exact line in the UI parity
+substitutions and test queue serialization and recovery after rejection.
+
+Apart from the explicit corrective exceptions above, THAT IS THE COMPLETE
+LIST. If a change you're about to make to app.tsx or
+index.html isn't one of these 8 substitution categories, don't make it —
+copy the sibling's code for that part verbatim instead, byte for byte,
+including comments. This specifically means: do NOT rewrite tooltip
+prose "to be more accurate/detailed for this brand", do NOT add rows,
+sections, columns, icons, colors, or layout tweaks, do NOT reorder
+anything, do NOT change how row selection, search, filters, sort,
+watchlist, blacklist, CSV/TXT export, or dark mode work. The user's own
+words: "our whole web app should be exactly similar to other apps, only
+the way we get data is different, so different will be only data it
+renders."
+
+Practical workflow: `cp` (or `git show <sibling>:app.tsx >`) the sibling's
+app.tsx and index.html into the new repo first, THEN make ONLY the 8
+substitutions above with find/replace, THEN diff your result against the
+sibling one more time before considering the UI done — the diff should be
+short and every hunk should map to one of the 8 categories. If your diff
+is long or touches component logic/JSX structure, you did it wrong; revert
+and start over from the copy.
+
+-----------------------------------------------------------------------------
+0. INPUTS YOU ARE GIVEN
+-----------------------------------------------------------------------------
+- Target GitHub repo (already exists under github.com/daggerok/<Repo>, empty
+  except LICENSE + a placeholder README.md — check with `gh repo view` /
+  `gh api repos/daggerok/<Repo>/contents` before assuming, it may have been
+  created since this plan was written)
+- Brand name
+- Official ETF issuer site to start from (if a brand-specific plan doesn't
+  give you one, or the one given goes stale, web-search
+  "<brand> ETF list site:<issuer domain>" to find the current fund-finder
+  page)
+
+-----------------------------------------------------------------------------
+1. FIRST THING TO DO: LIVE-VERIFY THE SITE, DON'T TRUST OLD NOTES
+-----------------------------------------------------------------------------
+Any "closest example" recommendation in a brand-specific plan was written
+from a single WebFetch snapshot, not from actually building the scraper.
+Before writing any code:
+  - Open the fund list/finder page and figure out: is fund data already in
+    the server-rendered HTML (view-source, no JS needed), does it come from
+    a JSON API you can call directly (check the Network tab equivalent —
+    look for XHR/fetch calls returning JSON), or does it require a headless
+    browser / return 403s (WAF)?
+  - Same question for a single fund's detail page: where do holdings come
+    from (CSV download? XLSX? JSON? HTML table?), where does NAV/price
+    history come from, where do distributions/dividends come from.
+  - Note the exact URL patterns per ticker (most issuers use a query param
+    or path segment with the ticker).
+  - Find the SEC EDGAR CIK for the ETF Trust this brand issues under — you
+    will need it for the N-PORT-P holdings fallback. Search
+    "<Trust legal name> ETF Trust CIK site:sec.gov" or look it up at
+    https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany
+  - If the brand's site is behind a WAF (403s on a plain fetch with a
+    normal User-Agent, or Cloudflare challenge pages), read section 6
+    (WAF handling) below before writing the fetch logic.
+
+-----------------------------------------------------------------------------
+2. REPO LAYOUT (every sibling has exactly this)
+-----------------------------------------------------------------------------
+  index.html                    — static shell, loads app.tsx via Babel
+                                   standalone (no build step). EXCEPTION:
+                                   Amplify and iShares inline everything
+                                   directly into index.html instead of a
+                                   separate app.tsx — do NOT copy that
+                                   pattern, it's the older, worse one. Use
+                                   the app.tsx-based pattern from any other
+                                   sibling, e.g. daggerok/JPMorgan.
+  app.tsx                        — the whole UI in one file, TSX compiled
+                                   in-browser by Babel standalone (see
+                                   index.html's <script type="text/babel">
+                                   tag and the unpkg.com/@babel/standalone
+                                   CDN include).
+  scripts/update-data.ts         — the whole updater in one file, zero deps,
+                                   run directly by `bun`.
+  scripts/update-data.test.ts    — unit tests for the pure parsing/derived-
+                                   metric functions in update-data.ts.
+  api/<brand-lowercase>/index.json
+  api/<brand-lowercase>/funds/<TICKER>/meta.json
+  api/<brand-lowercase>/funds/<TICKER>/holdings/001.json (paginated)
+  api/<brand-lowercase>/funds/<TICKER>/history/001.json (paginated)
+  api/<brand-lowercase>/update-state.json  — MAX_FETCHES cursor (only
+                                   present after a bounded run)
+  .github/workflows/update-data.yml
+  .github/dependabot.yml
+  package.json, bun.lock, LICENSE, README.md, favicon.ico
+
+-----------------------------------------------------------------------------
+3. TOOLCHAIN RULES — NON-NEGOTIABLE (see ../.plans convention +
+   ../.claude/rules/bun-only-tooling.md and ../.claude/rules/reference-types.md
+   if present at the workspace root)
+-----------------------------------------------------------------------------
+  - Bun only. No tsconfig.json. No `typescript` as a dependency anywhere,
+    ever. No `bunx tsc` anywhere, including CI. Bun runs .ts directly.
+  - package.json: "dependencies": {} always. devDependencies only
+    "@types/bun" and "@types/node", EXACT versions (no ^ or ~ prefix) —
+    check what the other 14 currently pin (they get bumped monthly by
+    Dependabot) and match that exact version, don't guess.
+  - Every .ts file that uses Bun-style functionality (top-level
+    `import ... from 'node:*'`, Bun APIs, bun:test) needs
+    `/// <reference types="bun" />` (or `"node"` if it only uses node:*
+    APIs) as literally the first or second line of the file — right after
+    the shebang, BEFORE any imports. If it ends up after some imports,
+    IntelliJ's TS language service will report false TS2591 errors for
+    those imports. See daggerok/JPMorgan scripts/update-data.ts lines 1-3
+    for the correct position.
+  - Use `bun i -E` (or edit package.json directly + `bun install`) when you
+    need to add/bump a dependency, so it lands pinned exactly, not ranged.
+  - Never fabricate or "clean up" business logic while doing something else
+    — if you're fixing formatting, don't touch fetch/parse logic in the
+    same diff, and vice versa.
+
+-----------------------------------------------------------------------------
+4. scripts/update-data.ts — STRUCTURE (copy this shape from
+   daggerok/JPMorgan as the primary reference; it currently has every fix
+   from this project's history applied correctly)
+-----------------------------------------------------------------------------
+A. Shared "output helpers" prelude (copy near-verbatim from JPMorgan
+   scripts/update-data.ts lines 1-~130; every sibling has an identical or
+   near-identical copy of this block — it's the same in Vanguard, Schwab,
+   WisdomTree, etc. too if you want a second reference point):
+     - outputClean(value) — stringify, strip control chars
+     - outputVerbose() / outputNote(message) — VERBOSE env gate; anything
+       printed via outputNote is a per-fund/per-request retry or fallback
+       notice, hidden unless VERBOSE=1
+     - outputConfigEntries(config) — turns the config object into
+       [ENV_NAME, value] pairs for the header (MAX_FETCHES/REQUEST_SLEEP/
+       CONCURRENCY sort first, everything else alphabetical)
+     - outputPrintConfig(brand, config) — prints:
+         [ config   ] <Brand> updater:
+                       MAX_FETCHES=...
+                       ...
+                       VERBOSE=false
+       Label is padded to 9 chars inside the brackets: `[ ${label.padEnd(9)}] `.
+       ALL bracket-style status lines in the file use this exact 9-wide
+       padding — config, filter, catalog, cursor, done, edgar, product,
+       holdings, history, chart, retry, etc. Keep them consistent.
+     - outputPrintFilter(selected, total, deferred?) — prints
+       `[ filter   ] N of M funds pass filters` (or "selected for
+       evaluation (data-dependent filters applied per fund)" if some
+       filters can only be checked after fetching a fund's own page)
+     - outputStable(value) / outputContentKey(value) — deep-sorts an
+       object's keys and strips `generatedAt`/`catalogReadAt` recursively,
+       so the console's before/after digest comparison ignores run
+       timestamps. (Note: this only affects the CONSOLE status label. The
+       actual file WRITE needs its own protection — see section 5.)
+     - outputInspectFund / outputCreateReporter — hashes a fund's on-disk
+       files before and after processing to decide "updated" vs
+       "unchanged" for the console line, independent of whatever status
+       string the business logic passes in.
+     - outputCount(value), outputScalar(value), outputMoney(value) —
+       formatting helpers for the per-fund line.
+     - outputFundLine(index, total, ticker, status, data, reason) —
+       builds ONE line per fund:
+         [  8/81  ] TICK  updated   history=1234 holdings=56 divs=7
+                    netAssets=$1.2B div=4.5 sec=4.9 reason=...
+       Fields that are null/undefined/'null' are OMITTED entirely (not
+       printed as `field=null`) — real 0 and false values ARE printed.
+       This is the single most important formatting rule the whole
+       project converged on this year: never print `port=null` or
+       `(official=null yahoo=null)`.
+
+B. UpdaterConfig + env parsing (copy shape from JPMorgan or Invesco):
+     - envValue(env, name, aliases[]) reading process.env
+     - parsePositiveInt / parseDecimal / parseAumBound / parseRanges for
+       MIN:MAX-style filters (AUM, TER, DIVIDEND_YIELD, SEC_YIELD,
+       PERFORMANCE_{YTD,1Y,3Y,5Y,10Y}, TOTAL_RETURN_{YTD,1Y,3Y,5Y,10Y})
+     - AUM presets: nano <$10M, micro $10M-$300M, small $300M-$2B,
+       mid $2B-$10B, large >=$10B
+     - MAX_FETCHES / CONCURRENCY / REQUEST_SLEEP / MAX_RETRIES / TICKERS
+     - printHelp()/-h/--help support mirroring every env var
+
+C. Request pacing — CONCURRENCY workers, each with its OWN paced lane.
+   Do NOT use a single shared gate (`let nextRequestAt = 0` compared/
+   updated by every caller) — that was a real bug fixed across 10 of the
+   14 repos this year: it caps total throughput at one request per
+   REQUEST_SLEEP no matter how high CONCURRENCY is set, because all
+   workers share the same timer. Copy the FIXED pattern from
+   daggerok/WisdomTree or daggerok/iShares scripts/update-data.ts
+   (`paceRequests`/`createRequestGate`): an array of N independent lane
+   timestamps sized from config.concurrency, each call picks the
+   least-recently-used lane, computes wait FROM that lane, sleeps, then
+   writes the new timestamp to THAT SAME lane (not a freshly re-scanned
+   one — that was a subtle bug caught in code review, see the exact
+   working implementation, don't re-derive it from scratch).
+   EXCEPTION: if this brand's site turns out to be WAF-protected (see
+   section 6), keep it as a SINGLE shared, conservative gate instead —
+   speeding up direct requests to a site that's actively fingerprinting/
+   blocking you is the wrong tradeoff. Franklin and Goldman-Sachs were
+   deliberately left on the single-gate pattern for exactly this reason.
+
+D. Fallback chain (standard across all 14):
+     official site (whatever this brand's plan says) for catalog + the
+       fund's own headline fields
+     -> SEC EDGAR N-PORT-P for holdings, if the official site doesn't
+        publish full holdings or a per-fund page fetch fails. Reuse the
+        N-PORT parsing helpers verbatim from JPMorgan (loadFundTickerTable,
+        loadCompanyTickerTable, resolveNportFiling, parseNport,
+        parseCompanyTickerMap, secHeaders) — this code is duplicated
+        near-identically across ~8 sibling repos, it's safe to copy as-is.
+     -> Yahoo Finance chart API (query1.finance.yahoo.com/v8/finance/chart)
+        for price/NAV history and dividends when the official site doesn't
+        provide enough history, or as the sole history source if the
+        brand's own site has none.
+     -> previous published data (read the existing committed meta.json/
+        holdings/history) as the last resort, so a run that can't reach a
+        source never deletes/blanks data that was already published.
+
+   Yahoo's adjusted-close is recomputed on every request and jitters in
+   the last digit or two between otherwise-identical requests. Round it
+   to 2 decimals wherever it's parsed or written (real fix applied broadly
+   this year) — otherwise every fund looks "updated" on every run forever.
+   See JPMorgan's chart-parsing function for the exact `round(adjClose, 2)`
+   placement.
+   Also: never store the LIVE fetch URL (with period1/period2 query
+   params reflecting "now") as a persisted "source" field — build a
+   separate, stable, query-string-free URL for that. Same reasoning:
+   otherwise that field alone makes the file diff every run.
+
+E. Output-changed detection ("idempotency"): after building the final
+   value to write, do NOT just byte-compare it against the on-disk file
+   if it embeds anything timestamp-like (generatedAt, catalogReadAt, or
+   similar). Two equally-valid patterns exist in the sibling repos, pick
+   either:
+     (a) writeJsonIfChanged() that strips generatedAt/catalogReadAt
+         RECURSIVELY (they can be nested, e.g. under a `source` object —
+         a shallow top-level-only strip was a real bug found and fixed in
+         ProShares) before comparing, and only writes with the fresh
+         object (fresh timestamp included) if something else differs. See
+         daggerok/JPMorgan's samePublishedContent + the write call site,
+         or daggerok/ProShares's writeJsonIfChanged (the recursive one).
+     (b) build the candidate object with the PREVIOUS run's timestamp,
+         write-if-changed, and only if that resulted in an actual write,
+         re-write once more with a fresh timestamp. See daggerok/VanEck or
+         daggerok/Neos's index-writing code for this variant.
+   Whichever you pick, apply it to every file that embeds a run timestamp
+   — typically both the top-level index.json AND each fund's own
+   meta.json if it also carries one.
+
+F. Per-fund processing: continue-on-error, not fail-fast. One fund's
+   fetch failing must not abort the whole run — catch it, report
+   'failed' on that fund's line via output.result(...), keep its
+   previously-published data, move on to the next fund. See any sibling's
+   worker loop (e.g. JPMorgan's `worker()` function or iShares'
+   mapWithConcurrency usage) — none of the current 14 rethrow out of a
+   per-fund catch block, and that's intentional.
+
+G. Console output contract (do not deviate):
+     [ config   ] <Brand> updater:
+                   <ENV_NAME>=<value>
+                   ...
+                   VERBOSE=false
+     [ catalog  ] <N> <Brand> ETFs (<source description>)      (optional,
+                                    only if there's a discovery/catalog step)
+     [ filter   ] <N> of <M> funds pass filters
+     [  1/N   ] TICK  updated   history=123 holdings=45 divs=6 netAssets=$1.2B ...
+     ...
+     [ done     ] <N> funds updated, <M> failures
+     [ done     ] counts: ...
+   Every fund line comes from outputFundLine via outputCreateReporter, in
+   the same call shape as every sibling. Do not hand-roll a different
+   per-fund line format.
+
+-----------------------------------------------------------------------------
+5. scripts/update-data.test.ts
+-----------------------------------------------------------------------------
+Test the PURE functions (parsers, metric derivation, frequency/yield
+calculations, page/manifest builders) with literal fixture input — do not
+make real network calls in unit tests. Record a baseline before changes.
+Include dated, manually checked source fixtures where possible. Record any
+pre-existing failure and compare it before/after; do not assume a sibling's
+old failure still exists or change unrelated financial data to silence it.
+
+Mandatory type-safety review (Bun build is NOT a semantic type checker):
+- For indexed numeric assignments into a mixed-type object, restrict the key
+  to numeric fields. Never return broad keyof Row when Row also contains
+  string dates/names. For OfficialReturnRow whose only nonnumeric member is
+  asOfDate, use Exclude<keyof OfficialReturnRow, 'asOfDate'> | null for the
+  header-to-slot mapper. If the schema differs, derive an explicit numeric-key
+  union for that schema; do not blindly assume excluding one field is enough.
+- Test every mapped tenor, reordered headers, zero, negative, missing/null
+  cells, unknown headers and preservation of string metadata. Do not use any,
+  type assertions, index-signature widening or ts-ignore to hide TS2322.
+- A generic Promise<T> cannot be stored as Promise<void> merely by adding
+  catch(() => undefined). Normalize both outcomes with
+  work.then(() => undefined, () => undefined), while returning original work
+  to preserve its value/rejection for the caller. Test queue ordering/recovery.
+- Review the actual types and available IDE diagnostics. Be explicit about
+  checks performed: tests/transpilation do not prove absence of all TS errors.
+  Keep the Bun-only policy: no tsc, tsconfig.json or TypeScript dependency.
+- Run the separate real-network acceptance smoke in section 12. Offline mocks
+  and fixture tests NEVER replace that mandatory scoped live run.
+
+-----------------------------------------------------------------------------
+6. WAF / anti-bot handling (only if section 1's live check found this)
+-----------------------------------------------------------------------------
+Copy the proxy-fallback approach from daggerok/Franklin or daggerok/Schwab
+scripts/update-data.ts: try a direct fetch with a normal browser User-Agent
+first; after a small number of consecutive denials
+(ISSUER_DIRECT_DENIAL_LIMIT-style counter), switch to routing the same URL
+through a read-only rendering proxy (r.jina.ai) for the rest of the run,
+and print one `[ issuer  ]`-style notice (always visible, not behind
+VERBOSE) when that switch happens. Keep REQUEST_SLEEP conservative and do
+NOT apply the per-worker-lane speedup from section 4C to the direct-fetch
+path in this case.
+
+-----------------------------------------------------------------------------
+7. .github/workflows/update-data.yml
+-----------------------------------------------------------------------------
+Copy from daggerok/JPMorgan (or any sibling — this file was standardized
+across all 14 this year):
+  on:
+    schedule:
+      - cron: '0 0 * * 0'   # every Sunday 00:00 UTC — confirmed against
+                              # GitHub's own docs, day-of-week 0 = Sunday
+    workflow_dispatch:
+      inputs: <one input per ENV var the updater reads, mirrored 1:1,
+               same names/defaults as the config header prints>
+  jobs:
+    update-data:
+      steps:
+        - name: Checkout
+          uses: actions/checkout@v7      # check current major, Dependabot
+                                          # keeps this current — don't pin
+                                          # an old major on purpose
+        - name: Setup bun
+          uses: oven-sh/setup-bun@v2
+          with: {bun-version: latest}
+        - name: Install dependencies
+          run: bun install --frozen-lockfile
+        - name: Run updater unit tests
+          run: bun test scripts/update-data.test.ts
+        - name: Generate api/<brand> static data
+          run: bun ./scripts/update-data.ts
+          env: <map every workflow_dispatch input to the matching ENV var>
+        - name: Commit updated data
+          run: |
+            <git config, git add api/<brand>, commit if diff, push>
+Do NOT add a `bunx tsc` type-check step — see section 3. Do NOT add a
+`push:` trigger that re-runs on every commit to update-data.ts — schedule
++ manual dispatch only (a push-triggered auto-refresh on every merge was a
+real bug found and fixed in Franklin this year).
+
+-----------------------------------------------------------------------------
+8. .github/dependabot.yml
+-----------------------------------------------------------------------------
+Copy verbatim from any sibling (identical everywhere):
+  version: 2
+  updates:
+    - package-ecosystem: "bun"
+      directory: "/"
+      schedule: {interval: "monthly"}
+      open-pull-requests-limit: 10
+    - package-ecosystem: "github-actions"
+      directory: "/"
+      schedule: {interval: "monthly"}
+      open-pull-requests-limit: 10
+
+-----------------------------------------------------------------------------
+9. app.tsx / index.html UI conventions
+-----------------------------------------------------------------------------
+See "THE #1 RULE" at the top of this file — that section is the actual
+spec for this, read it if you haven't. Summary: copy a sibling's app.tsx
+and index.html verbatim, substitute only the 8 enumerated things, change
+nothing else. Non-negotiable UI rule fixed across all 14 this year: a
+table row must be selectable ONLY by clicking its "Use" checkbox —
+clicking anywhere else on the row (or selecting/copying text) must NOT
+toggle it. If you copy an app.tsx from before this fix, re-check for a
+stray `tr` click handler.
+  - <title> and the header <h1>: "<Brand> ETFs" (not "... ETF Holdings to
+    Watchlist" — that was the old naming, renamed everywhere this year).
+  - TailwindCSS via CDN, dark mode support (dark: classes), no build step.
+
+-----------------------------------------------------------------------------
+10. README.md
+-----------------------------------------------------------------------------
+Pin one real sibling README as the reference before editing (default:
+daggerok/JPMorgan on its current default branch). Record repo + commit SHA in
+.worklog.txt. Copy the common text, title format "# <Brand>", heading hierarchy
+and order, intro structure, Using Bun commands and TypeScript wording; do not
+rewrite generic feature descriptions or invent a new presentation template.
+
+Substitute only the brand/repository/API paths and truthful implementation-
+specific facts: actual data sources and fallbacks, controls/defaults, examples,
+source limitations and deployment status. Keep material caveats; place source-
+specific detail inside the corresponding existing section, not in new generic
+marketing sections. Never claim that Pages is already live when it is pending.
+
+Expected common structure: Using Bun; Updating the static <Brand> data with
+Data sources, Update controls and Examples; TypeScript; Brands table;
+Sibling applications; trademark/non-affiliation notice; License.
+Preserve optional source-specific subsections only when they serve actual facts.
+Brands and siblings tables contain all existing brands plus this one, sorted
+alphabetically and using the existing row/link formats. Do not shorten them.
+
+Before publication, compare common headings/intro/commands against the pinned
+README after permitted substitutions; ignore fenced code when parsing headings.
+Add an offline regression guard for the common structure and record the diff.
+Check that every documented control/example exists in the implementation.
+When adding a new brand's row to other README tables, use separate doc-only PRs
+and only within the user's explicit cross-repository authorization. This rule
+does not grant permission to rewrite existing sibling READMEs.
+-----------------------------------------------------------------------------
+11. GitHub repo metadata (topics + About description)
+-----------------------------------------------------------------------------
+Read the current About description/homepage/topics of the same pinned sibling
+family before editing. Use this exact shared description pattern; substitute
+only the brand, actual API directory and truthful source list:
+"<Brand> ETF. A single-file client-side tool reading ./api/<brand> (<actual
+sources and fallbacks>) into a searchable ETF/asset-class catalog with per-fund
+tabs, watchlist, CSV/TXT export. TailwindCSS, dark mode, Bun updater."
+Do NOT use the obsolete "ETF holdings to Watchlist" introduction or invent a
+different generic sentence. Respect GitHub's description length limit.
+
+Set homepage to https://daggerok.github.io/<Repo>/ using the repository's exact
+case. This sets a URL, not a successful deployment: verify Pages separately and
+report pending deployment honestly. Standard shared topics:
+  css csv dark-mode edgar etf finance github-pages holdings html json
+  nport single-file static-api tailwindcss txt typescript watchlist
+  yahoo-finance
+Use these plus the two consistent brand topics (<brand> and <brand>-etfs).
+Preserve an already-correct brand alias rather than inventing extra tags.
+
+Apply through gh repo edit or the GitHub REST API, then GET the repository to
+verify description, homepage and topics exactly. Record before/after values in
+.worklog.txt. Change metadata only in repositories explicitly authorized.
+GitHub's language indicator is computed from default-branch contents, not an
+About field. Do not fake it with Linguist overrides, change the default branch,
+or merge an otherwise unapproved PR just to make the badge appear.
+-----------------------------------------------------------------------------
+12. ORDER OF WORK
+-----------------------------------------------------------------------------
+ 1. Live-verify the site (section 1). Confirm/replace the brand-specific
+    plan's "closest example" if the live site doesn't match what was
+    assumed.
+ 2. Implement against an explicit small TICKERS subset first, never a full
+    unbounded discovery run. Pick at least THREE valid tickers representing
+    different supported paths (e.g. equity, fixed income, physical trust).
+    If the brand has fewer than three funds, test all and record that fact.
+ 3. Write offline parser/metrics/filter/pagination tests alongside the updater.
+ 4. Run `bun test` and `bun build --target=bun scripts/update-data.ts
+    --outfile=/dev/null`; apply section 5's type-safety review. Transpilation
+    success is NOT semantic TypeScript validation or live-provider validation.
+ 5. MANDATORY LIVE ACCEPTANCE, before claiming implementation complete:
+    - Create an isolated working copy with the real updater/config and the
+      published API seed. A real run writes files; it is NOT a dry-run mode.
+    - Run the actual CLI, replacing these placeholders with chosen real funds:
+      TICKERS="TICKER1 TICKER2 TICKER3" VERBOSE=1 bun scripts/update-data.ts
+      Use the normal conservative REQUEST_SLEEP and retries. Do not set sleep
+      to zero by default, mock fetch, or enable SKIP-provider flags for this
+      acceptance run. Verify effective TICKERS/MAX_FETCHES/filter settings.
+    - Record command, revision, effective config, timestamp, exit code, logs,
+      processed/skipped/failed tickers and per-fund holdings/history counts in
+      .worklog.txt plus tracked evidence. A command example is not execution.
+    - Verify ALL requested tickers were actually selected and processed; no
+      unrequested fund files/index entries were modified, and existing funds
+      were not dropped from the catalog. Check manifests/page counts and the
+      generated values/provenance for the selected funds.
+    - Run the SAME command a second time. Compare before/after file hashes.
+      Stable inputs must produce byte-identical output with no timestamp-only
+      churn. Real upstream changes must be identified and documented, not
+      hidden or forced back to old values to manufacture a clean diff.
+    - Record provider warnings/fallbacks honestly. Exit 0 with retained cached
+      data is not proof every provider was freshly fetched. If live access is
+      blocked, record exactly what was/was not validated; do not label an
+      offline fixture replay as a successful live run.
+    - Keep smoke outputs isolated from production api/ unless publication of
+      refreshed data is separately in scope. Test failure/retention and more
+      edge cases offline; do not induce disruptive live failures.
+    - Commit/push the evidence and .worklog.txt checkpoint before proceeding.
+ 6. Copy app.tsx/index.html from the sibling per "THE #1 RULE" (8
+    substitutions, nothing else) and check it against the real generated
+    api/<brand> data — you are verifying the copy loads/renders this
+    brand's data correctly, not designing anything new.
+ 7. Add the CI workflow + dependabot.yml, commit everything, push.
+ 8. README + repo topics/description.
+ 9. Open the small doc-only PRs adding this brand's row to the other
+    sibling READMEs.
+10. Report back: what "closest example" you actually ended up using per
+    concern, and any site behavior that didn't match this plan's
+    assumptions (so the plan can be corrected for the next brand).
+
+--- END FILE: .plans/00-generic.txt ---
+
+--- FILE: .plans/02-aberdeen.txt ---
+PLAN — abrdn (Aberdeen) ETFs (PRIORITY 2)
+=============================================================================
+SELF-CONTAINED PLAN — this single file has everything needed: the full
+generic build instructions (identical in every 0X-<brand>.txt file in this
+folder) followed by everything specific to THIS brand. You do not need to
+open 00-generic.txt or any other file separately — send this one file to
+the implementing agent and nothing else.
+
+=============================================================================
+PART 1 OF 2 — GENERIC RULES (same in every brand's plan file)
+=============================================================================
+
+MANDATORY WORKLOG AND RECOVERY PROTOCOL
+=======================================
+Use the repository-root .worklog.txt as the canonical, self-contained handoff
+file. This is a workflow requirement, not permission to change product scope.
+
+1. BEFORE WORK
+   If .worklog.txt exists, read it completely before changing code. Check the
+   actual working tree, branch, local/remote commits and PR states; the file
+   may be stale after a crash or external changes. Read long files in chunks;
+   do not treat truncated tool output as a complete read. Resume the first unfinished
+   step, not the whole implementation. Preserve existing user changes.
+   If the file does not exist, create it before implementation. Include the
+   full original text of all supplied plans/specifications, sanitized of
+   secrets, plus relevant user amendments and their precedence. A link to a
+   plan or a statement that it was read is not a substitute for its text.
+   Preserve existing plan.txt and .plans history during migration. Embed their
+   full relevant text/JSON content so recovery does not depend on old chat,
+   temporary files, .git scratch directories or an agent's memory.
+
+2. REQUIRED CONTENT
+   Keep a concise CURRENT STATE at the top: goals/acceptance criteria; hard
+   constraints; exact authorization scope for edits, pushes, PRs and merges;
+   repository/branch/PR identifiers; completed, active and remaining work;
+   last confirmed pushed SHA; blockers; and the exact next command or action.
+   Below it keep an append-only factual journal of decisions, brief reasons,
+   actions, changed paths, commands, test/build results, failures and fixes,
+   useful source URLs with findings, unresolved assumptions and recovery
+   instructions. Record expected versus actual results, including known
+   baseline failures. Distinguish planned, attempted, completed and verified.
+   Include full original inputs and up-to-date text snapshots of relevant
+   .plans files, manifests and rollout ledgers, with clear section boundaries.
+   For large/binary evidence, keep a tracked artifact and its path/hash plus
+   enough facts in the log to resume; do not pretend it is embedded text.
+   Record factual conclusions and short decision rationales, not private
+   chain-of-thought or a transcript of every internal consideration.
+
+3. CHECKPOINT CADENCE
+   After every small, meaningful completed step (a research finding, decision,
+   bounded code change, validation or publication), update .worklog.txt and
+   make a scoped Conventional Commit on the feature branch; push it before
+   starting the next step. For research-only progress, commit the log alone.
+   Do not accumulate an entire session before the first checkpoint. Do not
+   create empty commits or commit secrets, caches, dependencies or build output.
+   Test coherent code changes before publishing; if work must stop while
+   incomplete, label the checkpoint WIP and state exactly what fails/remains.
+   Verify pushes against the remote. Record the last confirmed pushed SHA in
+   the next checkpoint; do not claim the current commit was pushed before it
+   succeeds. The commit containing the log is also identifiable via git log.
+   If push/auth/network fails, keep a local checkpoint and record the exact
+   unpushed state and safe recovery steps; never invent successful publication.
+
+4. INTERRUPTION SAFETY
+   Checkpoint continuously: a final message or graceful shutdown is not
+   guaranteed before context/rate/time limits. Before a foreseeable stop,
+   refresh CURRENT STATE with the next action, ongoing processes, checkpoints,
+   blockers and validation still needed. No essential recovery information
+   should exist only in chat, process memory or disposable workspace files.
+   Report unexpected scope uncertainty instead of inventing requirements.
+
+5. SAFETY AND AUTHORIZATION
+   Never store credentials, PATs, auth headers, cookies or sensitive environment
+   values in logs, source files, URLs, commits or copied original inputs.
+   Use runtime-only authentication and note only whether access is available.
+   Work on feature branches; never force-push, overwrite concurrent changes,
+   bypass checks/protections, or merge without explicit authorization for that
+   repository and change. Existing scoped authorization need not be asked for
+   again. An old README-only permission is not general code-merge permission.
+
+RESTART PROMPT
+Read .worklog.txt completely first. Verify its CURRENT STATE against the actual
+working tree, branch, remote commits and PRs. Tell me briefly what is complete,
+what remains and any mismatch. Continue from the first unfinished step within
+the recorded authorization, without repeating completed work. After each small
+meaningful step, update .worklog.txt, commit and push as specified above.
+
+=============================================================================
+
+Read this whole file before touching any code. This is the only document
+you should need to start — do not go survey all 14 sibling repos yourself.
+Wherever a concrete pattern is needed, this file names ONE specific sibling
+repo + file/line to copy from. If the brand-specific plan (0X-<brand>.txt)
+names a different "closest example" for a particular concern, prefer that
+one over the default named here — it was chosen because that sibling's
+data source works the same way as this brand's.
+
+=============================================================================
+THE #1 RULE, READ THIS BEFORE ANYTHING ELSE:
+THE WEB APP (index.html + app.tsx) IS THE SAME APP EVERYWHERE.
+IT IS NOT "INSPIRED BY" A SIBLING. IT IS A COPY OF ONE, WITH A SMALL,
+FIXED, ENUMERATED SET OF STRINGS SUBSTITUTED. NOTHING ELSE CHANGES.
+=============================================================================
+This was violated the first time this plan was used (Global X,
+init-global-x branch) — the resulting app.tsx invented new tooltip wording
+per column, added whole new fund-detail rows/sections (a "Documents" block
+with Prospectus/SAI/Annual Report links, "Management Fee", "NAV Daily
+Change", extra Distribution fields, etc.) that don't exist in the sibling
+it was supposedly based on. That is exactly the failure mode this section
+exists to prevent. Diffing two siblings' app.tsx against each other (e.g.
+daggerok/JPMorgan vs daggerok/Schwab — check this yourself, it's cheap)
+shows they differ in EXACTLY these things and nothing else:
+  1. The file-header comment (`@file <Brand> Watchlist Application`)
+  2. The localStorage key prefixes (THEME_KEY, SELECTED_KEY,
+     BLACKLIST_KEY, ACTIVE_FUND_KEY, FILTERS_KEY, LEGACY_FILTERS_KEY,
+     SORTS_KEY, SITE_STATE_KEY — each is `'<brand-lowercase>-<suffix>'`)
+  3. INDEX_URL (`./api/<brand>/index.json`) and every other literal
+     `api/<brand>/...` path string
+  4. The export filename prefix (`<brand>-${scope}-${stamp}.${ext}`)
+  5. Human-facing status/subtitle strings that name the brand or the
+     source site by name, e.g. "Search <Brand> ETFs, select ETFs via the
+     'Use' checkbox…", "Loading <Brand> ETF data from…", "Data:
+     api/<brand>/index.json generated from <a href=official-site-url>the
+     official <source description>…</a> + SEC EDGAR N-PORT-P (<Trust
+     name>, CIK <number> — holdings fallback only) + Yahoo Finance…"
+     Mandatory shared Frequency display rule (also applies when the source
+     sibling still uses the old label): in formatDividendFrequency(),
+     replace the fallback display string "00 - —" with "00 - None".
+     Null, undefined, empty/whitespace-only values and the existing dash
+     placeholders must display "00 - None". Keep explicit "Unknown" as
+     "00 - Unknown" and all other frequency labels/mappings unchanged.
+     This is presentation only: "None" here is the requested placeholder,
+     not evidence that a fund never pays distributions. Do not change
+     provider data, API values/schema, dividend inference, sorting logic,
+     UI structure or exports; existing consumers of the formatted value
+     must receive the corrected label. Record this exact string-only
+     correction in the UI parity substitutions and add regression tests.
+  6. The column-help tooltip TEXT STRINGS (the `columnHelp`/help-text
+     object) — ONLY to the extent the underlying field's PROVENANCE
+     sentence names a different source site/company (e.g. "as published
+     by am.jpmorgan.com" -> "as published on the official <Brand> fund
+     page"). The KEY SET of that object (which columns have a tooltip at
+     all), the STRUCTURE of each sentence, and the ORDER never change.
+     Do not add adjectives, extra caveats, or extra detail sentences that
+     a sibling's version doesn't have for the equivalent field, even if
+     the brand's real site happens to publish something extra — see the
+     next point.
+  7. The fund-detail-view ROWS list (whatever variable builds the
+     "Fund"/"Cost"/"Price"/"Assets"/"Returns"/"Distributions"/"Holdings"
+     sections in the per-fund overview tab): the EXACT SAME set of
+     `{ section, metric, value }` rows in the EXACT SAME order as the
+     sibling you copied from, with `value` computed from THIS brand's own
+     `meta`/`fund` fields — but if a row's value simply isn't available
+     for this brand, show it as null/blank (which the existing rendering
+     already collapses/hides), do NOT delete the row, rename the metric,
+     or add a brand-specific new row for data the sibling's version
+     doesn't surface, even if the official site happens to publish more.
+     If a brand's site truly publishes something no sibling captures at
+     all (e.g. a document library), that is a candidate for extending
+     update-data.ts's meta.json schema project-wide (all 15+ brands get
+     the new field's plumbing, even if most show it blank) — it is NOT
+     grounds for a one-off app.tsx addition. Flag it in your report
+     instead of adding it unilaterally.
+  8. The SEC EDGAR Trust name / CIK / provider name baked into user-facing
+     copy (point 5's "<Trust name>, CIK <number>").
+
+MANDATORY SHARED HEADER RULE — explicit user-approved exception to the
+copy-verbatim restrictions below; apply this identically to every ETF brand:
+- Keep the brand title and the existing count badge next to the theme button.
+- Move the entire former detailed subtitle (instructions/context, update time,
+  ETF/holdings/history counts, Data/API link, provider links and fallback/source
+  attribution) into a hidden rich panel attached to that count badge. Preserve
+  the real links and all per-view messages; do not flatten them into title text.
+- Show the panel on mouse hover and keyboard focus. Allow pointer movement into
+  it and link interaction; provide touch/click access, Escape dismissal and
+  viewport-safe positioning in light/dark themes. No always-visible detail line.
+- With no selection, the visible subtitle is empty (no "0 selected" or help).
+  Otherwise show ONLY "N selected: TICKER1, TICKER2", sorted alphabetically,
+  with clickable bold ticker links and the active ticker highlighted. Apply
+  this even when all ETFs are selected. Clicks must not deselect the fund.
+- Preserve existing renderer/context and selection/tab/search/export/blacklist
+  behavior. Handle every path: zero/some/all, clear/deselect/blacklist, restored
+  selection, per-fund progress and uploaded-file mode where supported.
+- Record exact UI parity substitutions in the active manifest or its canonical
+  .worklog.txt archive. Add regression tests and browser checks for selection,
+  retained source links, hover-to-panel, keyboard/Escape, touch and narrow screens.
+- This is a header-presentation exception only: do not alter financial data,
+  updater behavior, table layout or unrelated interactions.
+
+Explicit user-approved type-safety exception (TS2345): if withTickerChain<T>
+stores work.catch(() => undefined) in Map<string, Promise<void>>, replace that
+expression with work.then(() => undefined, () => undefined). Keep returning
+work to preserve the caller's Promise<T> value/rejection. Do not weaken the
+map type or suppress diagnostics. Record the exact line in the UI parity
+substitutions and test queue serialization and recovery after rejection.
+
+Apart from the explicit corrective exceptions above, THAT IS THE COMPLETE
+LIST. If a change you're about to make to app.tsx or
+index.html isn't one of these 8 substitution categories, don't make it —
+copy the sibling's code for that part verbatim instead, byte for byte,
+including comments. This specifically means: do NOT rewrite tooltip
+prose "to be more accurate/detailed for this brand", do NOT add rows,
+sections, columns, icons, colors, or layout tweaks, do NOT reorder
+anything, do NOT change how row selection, search, filters, sort,
+watchlist, blacklist, CSV/TXT export, or dark mode work. The user's own
+words: "our whole web app should be exactly similar to other apps, only
+the way we get data is different, so different will be only data it
+renders."
+
+Practical workflow: `cp` (or `git show <sibling>:app.tsx >`) the sibling's
+app.tsx and index.html into the new repo first, THEN make ONLY the 8
+substitutions above with find/replace, THEN diff your result against the
+sibling one more time before considering the UI done — the diff should be
+short and every hunk should map to one of the 8 categories. If your diff
+is long or touches component logic/JSX structure, you did it wrong; revert
+and start over from the copy.
+
+-----------------------------------------------------------------------------
+0. INPUTS YOU ARE GIVEN
+-----------------------------------------------------------------------------
+- Target GitHub repo (already exists under github.com/daggerok/<Repo>, empty
+  except LICENSE + a placeholder README.md — check with `gh repo view` /
+  `gh api repos/daggerok/<Repo>/contents` before assuming, it may have been
+  created since this plan was written)
+- Brand name
+- Official ETF issuer site to start from (if a brand-specific plan doesn't
+  give you one, or the one given goes stale, web-search
+  "<brand> ETF list site:<issuer domain>" to find the current fund-finder
+  page)
+
+-----------------------------------------------------------------------------
+1. FIRST THING TO DO: LIVE-VERIFY THE SITE, DON'T TRUST OLD NOTES
+-----------------------------------------------------------------------------
+Any "closest example" recommendation in a brand-specific plan was written
+from a single WebFetch snapshot, not from actually building the scraper.
+Before writing any code:
+  - Open the fund list/finder page and figure out: is fund data already in
+    the server-rendered HTML (view-source, no JS needed), does it come from
+    a JSON API you can call directly (check the Network tab equivalent —
+    look for XHR/fetch calls returning JSON), or does it require a headless
+    browser / return 403s (WAF)?
+  - Same question for a single fund's detail page: where do holdings come
+    from (CSV download? XLSX? JSON? HTML table?), where does NAV/price
+    history come from, where do distributions/dividends come from.
+  - Note the exact URL patterns per ticker (most issuers use a query param
+    or path segment with the ticker).
+  - Find the SEC EDGAR CIK for the ETF Trust this brand issues under — you
+    will need it for the N-PORT-P holdings fallback. Search
+    "<Trust legal name> ETF Trust CIK site:sec.gov" or look it up at
+    https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany
+  - If the brand's site is behind a WAF (403s on a plain fetch with a
+    normal User-Agent, or Cloudflare challenge pages), read section 6
+    (WAF handling) below before writing the fetch logic.
+
+-----------------------------------------------------------------------------
+2. REPO LAYOUT (every sibling has exactly this)
+-----------------------------------------------------------------------------
+  index.html                    — static shell, loads app.tsx via Babel
+                                   standalone (no build step). EXCEPTION:
+                                   Amplify and iShares inline everything
+                                   directly into index.html instead of a
+                                   separate app.tsx — do NOT copy that
+                                   pattern, it's the older, worse one. Use
+                                   the app.tsx-based pattern from any other
+                                   sibling, e.g. daggerok/JPMorgan.
+  app.tsx                        — the whole UI in one file, TSX compiled
+                                   in-browser by Babel standalone (see
+                                   index.html's <script type="text/babel">
+                                   tag and the unpkg.com/@babel/standalone
+                                   CDN include).
+  scripts/update-data.ts         — the whole updater in one file, zero deps,
+                                   run directly by `bun`.
+  scripts/update-data.test.ts    — unit tests for the pure parsing/derived-
+                                   metric functions in update-data.ts.
+  api/<brand-lowercase>/index.json
+  api/<brand-lowercase>/funds/<TICKER>/meta.json
+  api/<brand-lowercase>/funds/<TICKER>/holdings/001.json (paginated)
+  api/<brand-lowercase>/funds/<TICKER>/history/001.json (paginated)
+  api/<brand-lowercase>/update-state.json  — MAX_FETCHES cursor (only
+                                   present after a bounded run)
+  .github/workflows/update-data.yml
+  .github/dependabot.yml
+  package.json, bun.lock, LICENSE, README.md, favicon.ico
+
+-----------------------------------------------------------------------------
+3. TOOLCHAIN RULES — NON-NEGOTIABLE (see ../.plans convention +
+   ../.claude/rules/bun-only-tooling.md and ../.claude/rules/reference-types.md
+   if present at the workspace root)
+-----------------------------------------------------------------------------
+  - Bun only. No tsconfig.json. No `typescript` as a dependency anywhere,
+    ever. No `bunx tsc` anywhere, including CI. Bun runs .ts directly.
+  - package.json: "dependencies": {} always. devDependencies only
+    "@types/bun" and "@types/node", EXACT versions (no ^ or ~ prefix) —
+    check what the other 14 currently pin (they get bumped monthly by
+    Dependabot) and match that exact version, don't guess.
+  - Every .ts file that uses Bun-style functionality (top-level
+    `import ... from 'node:*'`, Bun APIs, bun:test) needs
+    `/// <reference types="bun" />` (or `"node"` if it only uses node:*
+    APIs) as literally the first or second line of the file — right after
+    the shebang, BEFORE any imports. If it ends up after some imports,
+    IntelliJ's TS language service will report false TS2591 errors for
+    those imports. See daggerok/JPMorgan scripts/update-data.ts lines 1-3
+    for the correct position.
+  - Use `bun i -E` (or edit package.json directly + `bun install`) when you
+    need to add/bump a dependency, so it lands pinned exactly, not ranged.
+  - Never fabricate or "clean up" business logic while doing something else
+    — if you're fixing formatting, don't touch fetch/parse logic in the
+    same diff, and vice versa.
+
+-----------------------------------------------------------------------------
+4. scripts/update-data.ts — STRUCTURE (copy this shape from
+   daggerok/JPMorgan as the primary reference; it currently has every fix
+   from this project's history applied correctly)
+-----------------------------------------------------------------------------
+A. Shared "output helpers" prelude (copy near-verbatim from JPMorgan
+   scripts/update-data.ts lines 1-~130; every sibling has an identical or
+   near-identical copy of this block — it's the same in Vanguard, Schwab,
+   WisdomTree, etc. too if you want a second reference point):
+     - outputClean(value) — stringify, strip control chars
+     - outputVerbose() / outputNote(message) — VERBOSE env gate; anything
+       printed via outputNote is a per-fund/per-request retry or fallback
+       notice, hidden unless VERBOSE=1
+     - outputConfigEntries(config) — turns the config object into
+       [ENV_NAME, value] pairs for the header (MAX_FETCHES/REQUEST_SLEEP/
+       CONCURRENCY sort first, everything else alphabetical)
+     - outputPrintConfig(brand, config) — prints:
+         [ config   ] <Brand> updater:
+                       MAX_FETCHES=...
+                       ...
+                       VERBOSE=false
+       Label is padded to 9 chars inside the brackets: `[ ${label.padEnd(9)}] `.
+       ALL bracket-style status lines in the file use this exact 9-wide
+       padding — config, filter, catalog, cursor, done, edgar, product,
+       holdings, history, chart, retry, etc. Keep them consistent.
+     - outputPrintFilter(selected, total, deferred?) — prints
+       `[ filter   ] N of M funds pass filters` (or "selected for
+       evaluation (data-dependent filters applied per fund)" if some
+       filters can only be checked after fetching a fund's own page)
+     - outputStable(value) / outputContentKey(value) — deep-sorts an
+       object's keys and strips `generatedAt`/`catalogReadAt` recursively,
+       so the console's before/after digest comparison ignores run
+       timestamps. (Note: this only affects the CONSOLE status label. The
+       actual file WRITE needs its own protection — see section 5.)
+     - outputInspectFund / outputCreateReporter — hashes a fund's on-disk
+       files before and after processing to decide "updated" vs
+       "unchanged" for the console line, independent of whatever status
+       string the business logic passes in.
+     - outputCount(value), outputScalar(value), outputMoney(value) —
+       formatting helpers for the per-fund line.
+     - outputFundLine(index, total, ticker, status, data, reason) —
+       builds ONE line per fund:
+         [  8/81  ] TICK  updated   history=1234 holdings=56 divs=7
+                    netAssets=$1.2B div=4.5 sec=4.9 reason=...
+       Fields that are null/undefined/'null' are OMITTED entirely (not
+       printed as `field=null`) — real 0 and false values ARE printed.
+       This is the single most important formatting rule the whole
+       project converged on this year: never print `port=null` or
+       `(official=null yahoo=null)`.
+
+B. UpdaterConfig + env parsing (copy shape from JPMorgan or Invesco):
+     - envValue(env, name, aliases[]) reading process.env
+     - parsePositiveInt / parseDecimal / parseAumBound / parseRanges for
+       MIN:MAX-style filters (AUM, TER, DIVIDEND_YIELD, SEC_YIELD,
+       PERFORMANCE_{YTD,1Y,3Y,5Y,10Y}, TOTAL_RETURN_{YTD,1Y,3Y,5Y,10Y})
+     - AUM presets: nano <$10M, micro $10M-$300M, small $300M-$2B,
+       mid $2B-$10B, large >=$10B
+     - MAX_FETCHES / CONCURRENCY / REQUEST_SLEEP / MAX_RETRIES / TICKERS
+     - printHelp()/-h/--help support mirroring every env var
+
+C. Request pacing — CONCURRENCY workers, each with its OWN paced lane.
+   Do NOT use a single shared gate (`let nextRequestAt = 0` compared/
+   updated by every caller) — that was a real bug fixed across 10 of the
+   14 repos this year: it caps total throughput at one request per
+   REQUEST_SLEEP no matter how high CONCURRENCY is set, because all
+   workers share the same timer. Copy the FIXED pattern from
+   daggerok/WisdomTree or daggerok/iShares scripts/update-data.ts
+   (`paceRequests`/`createRequestGate`): an array of N independent lane
+   timestamps sized from config.concurrency, each call picks the
+   least-recently-used lane, computes wait FROM that lane, sleeps, then
+   writes the new timestamp to THAT SAME lane (not a freshly re-scanned
+   one — that was a subtle bug caught in code review, see the exact
+   working implementation, don't re-derive it from scratch).
+   EXCEPTION: if this brand's site turns out to be WAF-protected (see
+   section 6), keep it as a SINGLE shared, conservative gate instead —
+   speeding up direct requests to a site that's actively fingerprinting/
+   blocking you is the wrong tradeoff. Franklin and Goldman-Sachs were
+   deliberately left on the single-gate pattern for exactly this reason.
+
+D. Fallback chain (standard across all 14):
+     official site (whatever this brand's plan says) for catalog + the
+       fund's own headline fields
+     -> SEC EDGAR N-PORT-P for holdings, if the official site doesn't
+        publish full holdings or a per-fund page fetch fails. Reuse the
+        N-PORT parsing helpers verbatim from JPMorgan (loadFundTickerTable,
+        loadCompanyTickerTable, resolveNportFiling, parseNport,
+        parseCompanyTickerMap, secHeaders) — this code is duplicated
+        near-identically across ~8 sibling repos, it's safe to copy as-is.
+     -> Yahoo Finance chart API (query1.finance.yahoo.com/v8/finance/chart)
+        for price/NAV history and dividends when the official site doesn't
+        provide enough history, or as the sole history source if the
+        brand's own site has none.
+     -> previous published data (read the existing committed meta.json/
+        holdings/history) as the last resort, so a run that can't reach a
+        source never deletes/blanks data that was already published.
+
+   Yahoo's adjusted-close is recomputed on every request and jitters in
+   the last digit or two between otherwise-identical requests. Round it
+   to 2 decimals wherever it's parsed or written (real fix applied broadly
+   this year) — otherwise every fund looks "updated" on every run forever.
+   See JPMorgan's chart-parsing function for the exact `round(adjClose, 2)`
+   placement.
+   Also: never store the LIVE fetch URL (with period1/period2 query
+   params reflecting "now") as a persisted "source" field — build a
+   separate, stable, query-string-free URL for that. Same reasoning:
+   otherwise that field alone makes the file diff every run.
+
+E. Output-changed detection ("idempotency"): after building the final
+   value to write, do NOT just byte-compare it against the on-disk file
+   if it embeds anything timestamp-like (generatedAt, catalogReadAt, or
+   similar). Two equally-valid patterns exist in the sibling repos, pick
+   either:
+     (a) writeJsonIfChanged() that strips generatedAt/catalogReadAt
+         RECURSIVELY (they can be nested, e.g. under a `source` object —
+         a shallow top-level-only strip was a real bug found and fixed in
+         ProShares) before comparing, and only writes with the fresh
+         object (fresh timestamp included) if something else differs. See
+         daggerok/JPMorgan's samePublishedContent + the write call site,
+         or daggerok/ProShares's writeJsonIfChanged (the recursive one).
+     (b) build the candidate object with the PREVIOUS run's timestamp,
+         write-if-changed, and only if that resulted in an actual write,
+         re-write once more with a fresh timestamp. See daggerok/VanEck or
+         daggerok/Neos's index-writing code for this variant.
+   Whichever you pick, apply it to every file that embeds a run timestamp
+   — typically both the top-level index.json AND each fund's own
+   meta.json if it also carries one.
+
+F. Per-fund processing: continue-on-error, not fail-fast. One fund's
+   fetch failing must not abort the whole run — catch it, report
+   'failed' on that fund's line via output.result(...), keep its
+   previously-published data, move on to the next fund. See any sibling's
+   worker loop (e.g. JPMorgan's `worker()` function or iShares'
+   mapWithConcurrency usage) — none of the current 14 rethrow out of a
+   per-fund catch block, and that's intentional.
+
+G. Console output contract (do not deviate):
+     [ config   ] <Brand> updater:
+                   <ENV_NAME>=<value>
+                   ...
+                   VERBOSE=false
+     [ catalog  ] <N> <Brand> ETFs (<source description>)      (optional,
+                                    only if there's a discovery/catalog step)
+     [ filter   ] <N> of <M> funds pass filters
+     [  1/N   ] TICK  updated   history=123 holdings=45 divs=6 netAssets=$1.2B ...
+     ...
+     [ done     ] <N> funds updated, <M> failures
+     [ done     ] counts: ...
+   Every fund line comes from outputFundLine via outputCreateReporter, in
+   the same call shape as every sibling. Do not hand-roll a different
+   per-fund line format.
+
+-----------------------------------------------------------------------------
+5. scripts/update-data.test.ts
+-----------------------------------------------------------------------------
+Test the PURE functions (parsers, metric derivation, frequency/yield
+calculations, page/manifest builders) with literal fixture input — do not
+make real network calls in unit tests. Record a baseline before changes.
+Include dated, manually checked source fixtures where possible. Record any
+pre-existing failure and compare it before/after; do not assume a sibling's
+old failure still exists or change unrelated financial data to silence it.
+
+Mandatory type-safety review (Bun build is NOT a semantic type checker):
+- For indexed numeric assignments into a mixed-type object, restrict the key
+  to numeric fields. Never return broad keyof Row when Row also contains
+  string dates/names. For OfficialReturnRow whose only nonnumeric member is
+  asOfDate, use Exclude<keyof OfficialReturnRow, 'asOfDate'> | null for the
+  header-to-slot mapper. If the schema differs, derive an explicit numeric-key
+  union for that schema; do not blindly assume excluding one field is enough.
+- Test every mapped tenor, reordered headers, zero, negative, missing/null
+  cells, unknown headers and preservation of string metadata. Do not use any,
+  type assertions, index-signature widening or ts-ignore to hide TS2322.
+- A generic Promise<T> cannot be stored as Promise<void> merely by adding
+  catch(() => undefined). Normalize both outcomes with
+  work.then(() => undefined, () => undefined), while returning original work
+  to preserve its value/rejection for the caller. Test queue ordering/recovery.
+- Review the actual types and available IDE diagnostics. Be explicit about
+  checks performed: tests/transpilation do not prove absence of all TS errors.
+  Keep the Bun-only policy: no tsc, tsconfig.json or TypeScript dependency.
+- Run the separate real-network acceptance smoke in section 12. Offline mocks
+  and fixture tests NEVER replace that mandatory scoped live run.
+
+-----------------------------------------------------------------------------
+6. WAF / anti-bot handling (only if section 1's live check found this)
+-----------------------------------------------------------------------------
+Copy the proxy-fallback approach from daggerok/Franklin or daggerok/Schwab
+scripts/update-data.ts: try a direct fetch with a normal browser User-Agent
+first; after a small number of consecutive denials
+(ISSUER_DIRECT_DENIAL_LIMIT-style counter), switch to routing the same URL
+through a read-only rendering proxy (r.jina.ai) for the rest of the run,
+and print one `[ issuer  ]`-style notice (always visible, not behind
+VERBOSE) when that switch happens. Keep REQUEST_SLEEP conservative and do
+NOT apply the per-worker-lane speedup from section 4C to the direct-fetch
+path in this case.
+
+-----------------------------------------------------------------------------
+7. .github/workflows/update-data.yml
+-----------------------------------------------------------------------------
+Copy from daggerok/JPMorgan (or any sibling — this file was standardized
+across all 14 this year):
+  on:
+    schedule:
+      - cron: '0 0 * * 0'   # every Sunday 00:00 UTC — confirmed against
+                              # GitHub's own docs, day-of-week 0 = Sunday
+    workflow_dispatch:
+      inputs: <one input per ENV var the updater reads, mirrored 1:1,
+               same names/defaults as the config header prints>
+  jobs:
+    update-data:
+      steps:
+        - name: Checkout
+          uses: actions/checkout@v7      # check current major, Dependabot
+                                          # keeps this current — don't pin
+                                          # an old major on purpose
+        - name: Setup bun
+          uses: oven-sh/setup-bun@v2
+          with: {bun-version: latest}
+        - name: Install dependencies
+          run: bun install --frozen-lockfile
+        - name: Run updater unit tests
+          run: bun test scripts/update-data.test.ts
+        - name: Generate api/<brand> static data
+          run: bun ./scripts/update-data.ts
+          env: <map every workflow_dispatch input to the matching ENV var>
+        - name: Commit updated data
+          run: |
+            <git config, git add api/<brand>, commit if diff, push>
+Do NOT add a `bunx tsc` type-check step — see section 3. Do NOT add a
+`push:` trigger that re-runs on every commit to update-data.ts — schedule
++ manual dispatch only (a push-triggered auto-refresh on every merge was a
+real bug found and fixed in Franklin this year).
+
+-----------------------------------------------------------------------------
+8. .github/dependabot.yml
+-----------------------------------------------------------------------------
+Copy verbatim from any sibling (identical everywhere):
+  version: 2
+  updates:
+    - package-ecosystem: "bun"
+      directory: "/"
+      schedule: {interval: "monthly"}
+      open-pull-requests-limit: 10
+    - package-ecosystem: "github-actions"
+      directory: "/"
+      schedule: {interval: "monthly"}
+      open-pull-requests-limit: 10
+
+-----------------------------------------------------------------------------
+9. app.tsx / index.html UI conventions
+-----------------------------------------------------------------------------
+See "THE #1 RULE" at the top of this file — that section is the actual
+spec for this, read it if you haven't. Summary: copy a sibling's app.tsx
+and index.html verbatim, substitute only the 8 enumerated things, change
+nothing else. Non-negotiable UI rule fixed across all 14 this year: a
+table row must be selectable ONLY by clicking its "Use" checkbox —
+clicking anywhere else on the row (or selecting/copying text) must NOT
+toggle it. If you copy an app.tsx from before this fix, re-check for a
+stray `tr` click handler.
+  - <title> and the header <h1>: "<Brand> ETFs" (not "... ETF Holdings to
+    Watchlist" — that was the old naming, renamed everywhere this year).
+  - TailwindCSS via CDN, dark mode support (dark: classes), no build step.
+
+-----------------------------------------------------------------------------
+10. README.md
+-----------------------------------------------------------------------------
+Pin one real sibling README as the reference before editing (default:
+daggerok/JPMorgan on its current default branch). Record repo + commit SHA in
+.worklog.txt. Copy the common text, title format "# <Brand>", heading hierarchy
+and order, intro structure, Using Bun commands and TypeScript wording; do not
+rewrite generic feature descriptions or invent a new presentation template.
+
+Substitute only the brand/repository/API paths and truthful implementation-
+specific facts: actual data sources and fallbacks, controls/defaults, examples,
+source limitations and deployment status. Keep material caveats; place source-
+specific detail inside the corresponding existing section, not in new generic
+marketing sections. Never claim that Pages is already live when it is pending.
+
+Expected common structure: Using Bun; Updating the static <Brand> data with
+Data sources, Update controls and Examples; TypeScript; Brands table;
+Sibling applications; trademark/non-affiliation notice; License.
+Preserve optional source-specific subsections only when they serve actual facts.
+Brands and siblings tables contain all existing brands plus this one, sorted
+alphabetically and using the existing row/link formats. Do not shorten them.
+
+Before publication, compare common headings/intro/commands against the pinned
+README after permitted substitutions; ignore fenced code when parsing headings.
+Add an offline regression guard for the common structure and record the diff.
+Check that every documented control/example exists in the implementation.
+When adding a new brand's row to other README tables, use separate doc-only PRs
+and only within the user's explicit cross-repository authorization. This rule
+does not grant permission to rewrite existing sibling READMEs.
+-----------------------------------------------------------------------------
+11. GitHub repo metadata (topics + About description)
+-----------------------------------------------------------------------------
+Read the current About description/homepage/topics of the same pinned sibling
+family before editing. Use this exact shared description pattern; substitute
+only the brand, actual API directory and truthful source list:
+"<Brand> ETF. A single-file client-side tool reading ./api/<brand> (<actual
+sources and fallbacks>) into a searchable ETF/asset-class catalog with per-fund
+tabs, watchlist, CSV/TXT export. TailwindCSS, dark mode, Bun updater."
+Do NOT use the obsolete "ETF holdings to Watchlist" introduction or invent a
+different generic sentence. Respect GitHub's description length limit.
+
+Set homepage to https://daggerok.github.io/<Repo>/ using the repository's exact
+case. This sets a URL, not a successful deployment: verify Pages separately and
+report pending deployment honestly. Standard shared topics:
+  css csv dark-mode edgar etf finance github-pages holdings html json
+  nport single-file static-api tailwindcss txt typescript watchlist
+  yahoo-finance
+Use these plus the two consistent brand topics (<brand> and <brand>-etfs).
+Preserve an already-correct brand alias rather than inventing extra tags.
+
+Apply through gh repo edit or the GitHub REST API, then GET the repository to
+verify description, homepage and topics exactly. Record before/after values in
+.worklog.txt. Change metadata only in repositories explicitly authorized.
+GitHub's language indicator is computed from default-branch contents, not an
+About field. Do not fake it with Linguist overrides, change the default branch,
+or merge an otherwise unapproved PR just to make the badge appear.
+-----------------------------------------------------------------------------
+12. ORDER OF WORK
+-----------------------------------------------------------------------------
+ 1. Live-verify the site (section 1). Confirm/replace the brand-specific
+    plan's "closest example" if the live site doesn't match what was
+    assumed.
+ 2. Implement against an explicit small TICKERS subset first, never a full
+    unbounded discovery run. Pick at least THREE valid tickers representing
+    different supported paths (e.g. equity, fixed income, physical trust).
+    If the brand has fewer than three funds, test all and record that fact.
+ 3. Write offline parser/metrics/filter/pagination tests alongside the updater.
+ 4. Run `bun test` and `bun build --target=bun scripts/update-data.ts
+    --outfile=/dev/null`; apply section 5's type-safety review. Transpilation
+    success is NOT semantic TypeScript validation or live-provider validation.
+ 5. MANDATORY LIVE ACCEPTANCE, before claiming implementation complete:
+    - Create an isolated working copy with the real updater/config and the
+      published API seed. A real run writes files; it is NOT a dry-run mode.
+    - Run the actual CLI, replacing these placeholders with chosen real funds:
+      TICKERS="TICKER1 TICKER2 TICKER3" VERBOSE=1 bun scripts/update-data.ts
+      Use the normal conservative REQUEST_SLEEP and retries. Do not set sleep
+      to zero by default, mock fetch, or enable SKIP-provider flags for this
+      acceptance run. Verify effective TICKERS/MAX_FETCHES/filter settings.
+    - Record command, revision, effective config, timestamp, exit code, logs,
+      processed/skipped/failed tickers and per-fund holdings/history counts in
+      .worklog.txt plus tracked evidence. A command example is not execution.
+    - Verify ALL requested tickers were actually selected and processed; no
+      unrequested fund files/index entries were modified, and existing funds
+      were not dropped from the catalog. Check manifests/page counts and the
+      generated values/provenance for the selected funds.
+    - Run the SAME command a second time. Compare before/after file hashes.
+      Stable inputs must produce byte-identical output with no timestamp-only
+      churn. Real upstream changes must be identified and documented, not
+      hidden or forced back to old values to manufacture a clean diff.
+    - Record provider warnings/fallbacks honestly. Exit 0 with retained cached
+      data is not proof every provider was freshly fetched. If live access is
+      blocked, record exactly what was/was not validated; do not label an
+      offline fixture replay as a successful live run.
+    - Keep smoke outputs isolated from production api/ unless publication of
+      refreshed data is separately in scope. Test failure/retention and more
+      edge cases offline; do not induce disruptive live failures.
+    - Commit/push the evidence and .worklog.txt checkpoint before proceeding.
+ 6. Copy app.tsx/index.html from the sibling per "THE #1 RULE" (8
+    substitutions, nothing else) and check it against the real generated
+    api/<brand> data — you are verifying the copy loads/renders this
+    brand's data correctly, not designing anything new.
+ 7. Add the CI workflow + dependabot.yml, commit everything, push.
+ 8. README + repo topics/description.
+ 9. Open the small doc-only PRs adding this brand's row to the other
+    sibling READMEs.
+10. Report back: what "closest example" you actually ended up using per
+    concern, and any site behavior that didn't match this plan's
+    assumptions (so the plan can be corrected for the next brand).
+
+=============================================================================
+PART 2 OF 2 — WHAT'S SPECIFIC TO THIS BRAND
+=============================================================================
+
+REPO: github.com/daggerok/aberdeen (already created, empty except
+LICENSE+README placeholder — verify before assuming)
+BRAND NAME FOR UI/README/topics: "abrdn" (the company rebranded from
+"Aberdeen Standard Investments" to "abrdn"; confirm current preferred
+brand name on the site before finalizing UI copy — user's own note called
+it "Aberdeen", the site itself may say "abrdn"). api/<brand> slug:
+"aberdeen" (matches the existing repo name).
+
+OFFICIAL SITE TO START FROM
+  https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds?table=prices&fund_product_type=Exchange%20Traded%20Fund
+
+WHAT A QUICK LOOK FOUND — INCONCLUSIVE, TREAT AS UNKNOWN
+  The one fetch attempted only returned the outer page shell/navigation,
+  not the actual fund table — meaning this page likely loads its table via
+  client-side JS (possibly a JSON API call, possibly a heavier widget).
+  There were hints of Next.js (via image-optimization URL patterns), which
+  usually means either full SSR (good, view-source has the data) or a
+  client-hydrated SPA (bad, you need to find the underlying API). NO
+  conclusion could be drawn — this needs real investigation with the
+  site open in an actual browser (or curl + look for a `/api/` or
+  `/_next/data/` JSON response) before writing any code.
+
+CLOSEST EXISTING SIBLING — PICK AFTER LIVE VERIFICATION, DEFAULT GUESS BELOW
+  If it turns out to be a JSON API behind the table (common for Next.js
+  sites — check for `/_next/data/<buildId>/....json` or an obvious
+  `/api/funds` call): closest is daggerok/JPMorgan (clean JSON-API
+  pattern).
+  If it's WAF-protected or blocks a plain fetch: closest is
+  daggerok/Franklin or daggerok/Schwab (proxy-fallback pattern, see
+  00-generic.txt section 6).
+  If it's plain server-rendered HTML after all: closest is daggerok/Neos.
+  Do not guess — spend 10 minutes actually checking before picking.
+
+DATA TO GET AND WHERE (unconfirmed, fill in after live verification)
+  - Catalog: the "view-all-funds" table filtered to fund_product_type=
+    Exchange Traded Fund (this filter is already in the given URL — good
+    sign there IS a query-param-driven data endpoint worth finding)
+  - Holdings, NAV history, distributions: locate from an individual fund's
+    own page once you've found one; abrdn/Aberdeen historically publishes
+    daily holdings as CSV or XLSX downloads on fund pages for many of
+    their fund families — check for that before falling back to N-PORT/
+    Yahoo only.
+
+SEC EDGAR REGISTRANT
+  Not confirmed. abrdn's US ETF lineup may be issued under more than one
+  trust (they've had multiple ETF Trust entities historically, e.g. after
+  acquiring other ETF businesses) — check whether ALL tickers on the site
+  share one CIK/trust or whether you need to resolve the trust per-ticker
+  via EDGAR full-text search per fund name.
+
+REQUEST PACING
+  Unknown risk — default to the WAF-safe single-gate pattern (00-generic
+  section 4C exception) until live testing proves the site tolerates
+  concurrent requests without blocking.
+
+REPORT BACK WHEN DONE what the actual data-loading mechanism turned out to
+be (this plan could not determine it) and which "closest example" you
+ended up using.
+
+--- END FILE: .plans/02-aberdeen.txt ---
+
+--- FILE: .plans/aberdeen-metadata.json ---
+{
+  "status": "verified",
+  "referenceRepository": "daggerok/JPMorgan",
+  "referenceCommit": "8956b4f6e4301101cb8cace22b68e1d55e070cfd",
+  "before": {
+    "description": "abrdn ETF holdings to Watchlist. A single-file client-side tool reading ./api/aberdeen (official Aberdeen gateway, SEC N-PORT holdings fallback, Yahoo history/dividends) into a searchable ETF/asset-class catalog with per-fund tabs, watchlist, CSV/TXT export. TailwindCSS, dark mode, Bun updater.",
+    "homepage": null,
+    "topics": [
+      "abrdn",
+      "abrdn-etfs",
+      "css",
+      "csv",
+      "dark-mode",
+      "edgar",
+      "etf",
+      "finance",
+      "github-pages",
+      "holdings",
+      "html",
+      "json",
+      "nport",
+      "single-file",
+      "static-api",
+      "tailwindcss",
+      "txt",
+      "typescript",
+      "watchlist",
+      "yahoo-finance"
+    ],
+    "default_branch": "main",
+    "language": null,
+    "html_url": "https://github.com/daggerok/aberdeen"
+  },
+  "reference": {
+    "description": "JPMorgan ETF. A single-file client-side tool reading ./api/jpmorgan (JPMorgan ETF explorer, product-data and historical-data JSON, SEC EDGAR and Yahoo Finance fallbacks) into a searchable ETF/asset-class catalog with per-fund tabs, watchlist, CSV/TXT export. TailwindCSS, dark mode, Bun updater.",
+    "homepage": "https://daggerok.github.io/JPMorgan/",
+    "topics": [
+      "css",
+      "csv",
+      "dark-mode",
+      "edgar",
+      "etf",
+      "finance",
+      "github-pages",
+      "holdings",
+      "html",
+      "jpmorgan",
+      "jpmorgan-etfs",
+      "json",
+      "nport",
+      "single-file",
+      "static-api",
+      "tailwindcss",
+      "txt",
+      "typescript",
+      "watchlist",
+      "yahoo-finance"
+    ],
+    "default_branch": "main",
+    "language": "TypeScript",
+    "html_url": "https://github.com/daggerok/JPMorgan"
+  },
+  "allowedScope": "Aberdeen only; no sibling README or About modifications",
+  "notes": [
+    "All 15 sibling descriptions use <Brand> ETF. A single-file client-side tool reading ./api/<slug> ...",
+    "Aberdeen still has obsolete holdings to Watchlist description prefix and null homepage.",
+    "All 18 shared topics already present; keep brand-specific topics consistent with chosen branding.",
+    "GitHub language is computed from default-branch contents; no main merge or Linguist overrides authorized.",
+    "README intro and tables already follow shared pattern; align heading, shared instructions and section structure, while retaining accurate provider/configuration/caveat details."
+  ],
+  "desired": {
+    "description": "abrdn ETF. A single-file client-side tool reading ./api/aberdeen (official Aberdeen gateway, SEC EDGAR N-PORT-P holdings fallback and Yahoo Finance history/dividends) into a searchable ETF/asset-class catalog with per-fund tabs, watchlist, CSV/TXT export. TailwindCSS, dark mode, Bun updater.",
+    "homepage": "https://daggerok.github.io/aberdeen/",
+    "topics": [
+      "abrdn",
+      "abrdn-etfs",
+      "css",
+      "csv",
+      "dark-mode",
+      "edgar",
+      "etf",
+      "finance",
+      "github-pages",
+      "holdings",
+      "html",
+      "json",
+      "nport",
+      "single-file",
+      "static-api",
+      "tailwindcss",
+      "txt",
+      "typescript",
+      "watchlist",
+      "yahoo-finance"
+    ]
+  },
+  "readmeReference": ".plans/readme-copy.json",
+  "after": {
+    "description": "abrdn ETF. A single-file client-side tool reading ./api/aberdeen (official Aberdeen gateway, SEC EDGAR N-PORT-P holdings fallback and Yahoo Finance history/dividends) into a searchable ETF/asset-class catalog with per-fund tabs, watchlist, CSV/TXT export. TailwindCSS, dark mode, Bun updater.",
+    "homepage": "https://daggerok.github.io/aberdeen/",
+    "topics": [
+      "abrdn",
+      "abrdn-etfs",
+      "css",
+      "csv",
+      "dark-mode",
+      "edgar",
+      "etf",
+      "finance",
+      "github-pages",
+      "holdings",
+      "html",
+      "json",
+      "nport",
+      "single-file",
+      "static-api",
+      "tailwindcss",
+      "txt",
+      "typescript",
+      "watchlist",
+      "yahoo-finance"
+    ],
+    "default_branch": "main",
+    "language": null
+  }
+}
+
+--- END FILE: .plans/aberdeen-metadata.json ---
+
+--- FILE: .plans/follow-up-plan-amendments.md ---
+# Точные поправки для текущих и будущих ETF-планов
+
+Эти изменения уже применены в `.plans/00-generic.txt` и `.plans/02-aberdeen.txt`.
+Для других brand-specific планов примените те же четыре замены в общей части.
+Номера строк после предыдущих вставок могут отличаться — используйте заголовки
+разделов и приведённый точный старый текст. Исходные uploads не изменялись.
+
+Bun-only ограничение сохранено: не добавлены tsc, TypeScript dependency или
+новый tsconfig. Проверка типов не подменяется успешной Bun-транспиляцией.
+
+## Раздел 5 — unit tests и type-safety review
+
+Найти:
+
+```text
+Test the PURE functions (parsers, metric derivation, frequency/yield
+calculations, page/manifest builders) with literal fixture input — do not
+make real network calls in tests. Include at least one "matches figures
+verified on the live site as of <date>" style assertion against a real,
+manually-checked fund if you can, matching the pattern in
+daggerok/Neos scripts/update-data.test.ts or daggerok/VanEck's (both of
+these currently have one pre-existing, known, unrelated failing assertion
+of exactly this kind — that's fine, it's a live-data-drifted assertion,
+not a sign the pattern is wrong).
+```
+
+Заменить на:
+
+```text
+Test the PURE functions (parsers, metric derivation, frequency/yield
+calculations, page/manifest builders) with literal fixture input — do not
+make real network calls in unit tests. Record a baseline before changes.
+Include dated, manually checked source fixtures where possible. Record any
+pre-existing failure and compare it before/after; do not assume a sibling's
+old failure still exists or change unrelated financial data to silence it.
+
+Mandatory type-safety review (Bun build is NOT a semantic type checker):
+- For indexed numeric assignments into a mixed-type object, restrict the key
+  to numeric fields. Never return broad keyof Row when Row also contains
+  string dates/names. For OfficialReturnRow whose only nonnumeric member is
+  asOfDate, use Exclude<keyof OfficialReturnRow, 'asOfDate'> | null for the
+  header-to-slot mapper. If the schema differs, derive an explicit numeric-key
+  union for that schema; do not blindly assume excluding one field is enough.
+- Test every mapped tenor, reordered headers, zero, negative, missing/null
+  cells, unknown headers and preservation of string metadata. Do not use any,
+  type assertions, index-signature widening or ts-ignore to hide TS2322.
+- A generic Promise<T> cannot be stored as Promise<void> merely by adding
+  catch(() => undefined). Normalize both outcomes with
+  work.then(() => undefined, () => undefined), while returning original work
+  to preserve its value/rejection for the caller. Test queue ordering/recovery.
+- Review the actual types and available IDE diagnostics. Be explicit about
+  checks performed: tests/transpilation do not prove absence of all TS errors.
+  Keep the Bun-only policy: no tsc, tsconfig.json or TypeScript dependency.
+- Run the separate real-network acceptance smoke in section 12. Offline mocks
+  and fixture tests NEVER replace that mandatory scoped live run.
+```
+
+## Раздел 10 — README.md: заменить текст раздела
+
+Найти:
+
+```text
+Copy the structure verbatim from any sibling (it's the literal same
+template in all 14, only the brand-specific paragraphs differ): Using
+Bun, Data sources (list every source you actually use + every fallback,
+be exact, this is the one section that must be brand-true), Update
+controls (one line per env var, matching the workflow_dispatch inputs and
+the config header), Examples, TypeScript, Known limitations (if any),
+Brands table (all 14 + this new one, alphabetical, same row format),
+Sibling applications (same list, repo-name links only), trademark/
+non-affiliation notice, License.
+When you add a brand, you must also add its row to the Brands table AND
+Sibling applications section in ALL OTHER 14 (+ any other brands already
+added under .plans) sibling READMEs — that's the one piece of this task
+that touches other repos, do it as one small doc-only PR per repo.
+
+```
+
+Заменить на:
+
+```text
+Pin one real sibling README as the reference before editing (default:
+daggerok/JPMorgan on its current default branch). Record repo + commit SHA in
+.worklog.txt. Copy the common text, title format "# <Brand>", heading hierarchy
+and order, intro structure, Using Bun commands and TypeScript wording; do not
+rewrite generic feature descriptions or invent a new presentation template.
+
+Substitute only the brand/repository/API paths and truthful implementation-
+specific facts: actual data sources and fallbacks, controls/defaults, examples,
+source limitations and deployment status. Keep material caveats; place source-
+specific detail inside the corresponding existing section, not in new generic
+marketing sections. Never claim that Pages is already live when it is pending.
+
+Expected common structure: Using Bun; Updating the static <Brand> data with
+Data sources, Update controls and Examples; TypeScript; Brands table;
+Sibling applications; trademark/non-affiliation notice; License.
+Preserve optional source-specific subsections only when they serve actual facts.
+Brands and siblings tables contain all existing brands plus this one, sorted
+alphabetically and using the existing row/link formats. Do not shorten them.
+
+Before publication, compare common headings/intro/commands against the pinned
+README after permitted substitutions; ignore fenced code when parsing headings.
+Add an offline regression guard for the common structure and record the diff.
+Check that every documented control/example exists in the implementation.
+When adding a new brand's row to other README tables, use separate doc-only PRs
+and only within the user's explicit cross-repository authorization. This rule
+does not grant permission to rewrite existing sibling READMEs.
+```
+
+## Раздел 11 — GitHub metadata: заменить текст раздела
+
+Найти:
+
+```text
+Set via `gh repo edit daggerok/<Repo> --description "..." --add-topic ...`.
+Standard topic set every sibling carries (add these, plus the brand name
+lowercase and "<brand>-etfs"):
+  css csv dark-mode edgar etf finance github-pages holdings html json
+  nport single-file static-api tailwindcss txt typescript watchlist
+  yahoo-finance
+Description pattern (see daggerok/JPMorgan or daggerok/ProShares for the
+exact wording style): "<Brand> ETF holdings to Watchlist. A single-file
+client-side tool reading the generated ./api/<brand> static feed (<list
+of real sources>) into a searchable ETF/asset-class catalog with per-fund
+tabs, watchlist, CSV/TXT export. TailwindCSS, dark mode, Bun updater"
+
+```
+
+Заменить на:
+
+```text
+Read the current About description/homepage/topics of the same pinned sibling
+family before editing. Use this exact shared description pattern; substitute
+only the brand, actual API directory and truthful source list:
+"<Brand> ETF. A single-file client-side tool reading ./api/<brand> (<actual
+sources and fallbacks>) into a searchable ETF/asset-class catalog with per-fund
+tabs, watchlist, CSV/TXT export. TailwindCSS, dark mode, Bun updater."
+Do NOT use the obsolete "ETF holdings to Watchlist" introduction or invent a
+different generic sentence. Respect GitHub's description length limit.
+
+Set homepage to https://daggerok.github.io/<Repo>/ using the repository's exact
+case. This sets a URL, not a successful deployment: verify Pages separately and
+report pending deployment honestly. Standard shared topics:
+  css csv dark-mode edgar etf finance github-pages holdings html json
+  nport single-file static-api tailwindcss txt typescript watchlist
+  yahoo-finance
+Use these plus the two consistent brand topics (<brand> and <brand>-etfs).
+Preserve an already-correct brand alias rather than inventing extra tags.
+
+Apply through gh repo edit or the GitHub REST API, then GET the repository to
+verify description, homepage and topics exactly. Record before/after values in
+.worklog.txt. Change metadata only in repositories explicitly authorized.
+GitHub's language indicator is computed from default-branch contents, not an
+About field. Do not fake it with Linguist overrides, change the default branch,
+or merge an otherwise unapproved PR just to make the badge appear.
+```
+
+## Раздел 12 — ORDER OF WORK: заменить пункты 2–5
+
+Найти:
+
+```text
+ 2. Write scripts/update-data.ts against a small TICKERS= subset first
+    (do NOT run a full unbounded pass while developing).
+ 3. Write scripts/update-data.test.ts alongside it.
+ 4. `bun test`, `bun build --target=bun scripts/update-data.ts
+    --outfile=/dev/null` (sanity bundling check), then a real scoped dry
+    run (`TICKERS="..." REQUEST_SLEEP=0 bun scripts/update-data.ts`).
+ 5. Run it TWICE in a row on the same tickers and diff the output —
+    confirm byte-identical files (proves section 4E/D idempotency is
+    correct) before moving on.
+```
+
+Заменить на:
+
+```text
+ 2. Implement against an explicit small TICKERS subset first, never a full
+    unbounded discovery run. Pick at least THREE valid tickers representing
+    different supported paths (e.g. equity, fixed income, physical trust).
+    If the brand has fewer than three funds, test all and record that fact.
+ 3. Write offline parser/metrics/filter/pagination tests alongside the updater.
+ 4. Run `bun test` and `bun build --target=bun scripts/update-data.ts
+    --outfile=/dev/null`; apply section 5's type-safety review. Transpilation
+    success is NOT semantic TypeScript validation or live-provider validation.
+ 5. MANDATORY LIVE ACCEPTANCE, before claiming implementation complete:
+    - Create an isolated working copy with the real updater/config and the
+      published API seed. A real run writes files; it is NOT a dry-run mode.
+    - Run the actual CLI, replacing these placeholders with chosen real funds:
+      TICKERS="TICKER1 TICKER2 TICKER3" VERBOSE=1 bun scripts/update-data.ts
+      Use the normal conservative REQUEST_SLEEP and retries. Do not set sleep
+      to zero by default, mock fetch, or enable SKIP-provider flags for this
+      acceptance run. Verify effective TICKERS/MAX_FETCHES/filter settings.
+    - Record command, revision, effective config, timestamp, exit code, logs,
+      processed/skipped/failed tickers and per-fund holdings/history counts in
+      .worklog.txt plus tracked evidence. A command example is not execution.
+    - Verify ALL requested tickers were actually selected and processed; no
+      unrequested fund files/index entries were modified, and existing funds
+      were not dropped from the catalog. Check manifests/page counts and the
+      generated values/provenance for the selected funds.
+    - Run the SAME command a second time. Compare before/after file hashes.
+      Stable inputs must produce byte-identical output with no timestamp-only
+      churn. Real upstream changes must be identified and documented, not
+      hidden or forced back to old values to manufacture a clean diff.
+    - Record provider warnings/fallbacks honestly. Exit 0 with retained cached
+      data is not proof every provider was freshly fetched. If live access is
+      blocked, record exactly what was/was not validated; do not label an
+      offline fixture replay as a successful live run.
+    - Keep smoke outputs isolated from production api/ unless publication of
+      refreshed data is separately in scope. Test failure/retention and more
+      edge cases offline; do not induce disruptive live failures.
+    - Commit/push the evidence and .worklog.txt checkpoint before proceeding.
+```
+
+
+--- END FILE: .plans/follow-up-plan-amendments.md ---
+
+--- FILE: .plans/frequency-rollout.json ---
+{
+  "Amplify": {
+    "baseBranch": "main",
+    "baseSha": "aa9fc38ebbce0a6960880ca74a05c30bc59c2f98",
+    "status": "merged",
+    "affectedFiles": [
+      {
+        "file": "scripts/update-data.ts",
+        "occurrences": 2
+      }
+    ],
+    "baselineTests": {
+      "exitCode": null,
+      "failures": [],
+      "summary": [],
+      "note": "Repository has no existing test file; frequency helper will be directly tested."
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "1 pass",
+        "0 fail"
+      ],
+      "failures": [],
+      "newFailures": false,
+      "updaterBuild": 0,
+      "uiBuild": null
+    },
+    "headSha": "ae5eef230a28d63110fd44764e919ae782f7b62d",
+    "branch": "fix/frequency-none-label-20260927",
+    "changedFiles": [
+      "scripts/update-data.test.ts",
+      "scripts/update-data.ts"
+    ],
+    "recoveredHeadSha": "ae5eef230a28d63110fd44764e919ae782f7b62d",
+    "recoveryValidation": "Tests and Bun builds repeated; exact production replacements and JSON Frequency-only guard passed.",
+    "url": "https://github.com/daggerok/Amplify/pull/45",
+    "number": 45,
+    "merged": true,
+    "mergeCommit": "57309bf6924c4c2e2a8b6c2dd6146767b31794c6"
+  },
+  "Fidelity": {
+    "baseBranch": "main",
+    "baseSha": "57306733420fe90bc7254574fe17890967890833",
+    "status": "merged",
+    "affectedFiles": [
+      {
+        "file": "app.tsx",
+        "occurrences": 3
+      }
+    ],
+    "baselineTests": {
+      "exitCode": 0,
+      "failures": [],
+      "summary": [
+        "50 pass",
+        "0 fail"
+      ],
+      "log": ".git/audit/frequency-Fidelity-baseline.log"
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "51 pass",
+        "0 fail"
+      ],
+      "failures": [],
+      "newFailures": false,
+      "updaterBuild": 0,
+      "uiBuild": 0
+    },
+    "headSha": "d9beff938bce99f4a66341162e427dc3f4090cd5",
+    "branch": "fix/frequency-none-label-20260927",
+    "changedFiles": [
+      "app.tsx",
+      "scripts/update-data.test.ts"
+    ],
+    "recoveredHeadSha": "d9beff938bce99f4a66341162e427dc3f4090cd5",
+    "recoveryValidation": "Tests and Bun builds repeated; exact production replacements and JSON Frequency-only guard passed.",
+    "url": "https://github.com/daggerok/Fidelity/pull/20",
+    "number": 20,
+    "merged": true,
+    "mergeCommit": "69e97b99cb0bcc16471f285f02cf2e2790da05b0"
+  },
+  "Franklin": {
+    "baseBranch": "main",
+    "baseSha": "f9b0cdc4254f65f87d492615695f35b5bc2f5d3f",
+    "status": "merged",
+    "affectedFiles": [
+      {
+        "file": "app.tsx",
+        "occurrences": 2
+      },
+      {
+        "file": "scripts/update-data.test.ts",
+        "occurrences": 1
+      },
+      {
+        "file": "scripts/update-data.ts",
+        "occurrences": 1
+      },
+      {
+        "file": "api/franklin/funds/EZBC/meta.json",
+        "occurrences": 1
+      },
+      {
+        "file": "api/franklin/funds/EZET/meta.json",
+        "occurrences": 1
+      },
+      {
+        "file": "api/franklin/funds/EZPZ/meta.json",
+        "occurrences": 1
+      },
+      {
+        "file": "api/franklin/funds/FGDL/meta.json",
+        "occurrences": 1
+      },
+      {
+        "file": "api/franklin/funds/XRPZ/meta.json",
+        "occurrences": 1
+      }
+    ],
+    "baselineTests": {
+      "exitCode": 0,
+      "failures": [],
+      "summary": [
+        "44 pass",
+        "0 fail"
+      ],
+      "log": ".git/audit/frequency-Franklin-baseline.log"
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "45 pass",
+        "0 fail"
+      ],
+      "failures": [],
+      "newFailures": false,
+      "updaterBuild": 0,
+      "uiBuild": 0
+    },
+    "headSha": "73f722969064888b85b4c0a52963143db98c634e",
+    "branch": "fix/frequency-none-label-20260927",
+    "changedFiles": [
+      "api/franklin/funds/EZBC/meta.json",
+      "api/franklin/funds/EZET/meta.json",
+      "api/franklin/funds/EZPZ/meta.json",
+      "api/franklin/funds/FGDL/meta.json",
+      "api/franklin/funds/XRPZ/meta.json",
+      "app.tsx",
+      "scripts/update-data.test.ts",
+      "scripts/update-data.ts"
+    ],
+    "recoveredHeadSha": "73f722969064888b85b4c0a52963143db98c634e",
+    "recoveryValidation": "Tests and Bun builds repeated; exact production replacements and JSON Frequency-only guard passed.",
+    "url": "https://github.com/daggerok/Franklin/pull/19",
+    "number": 19,
+    "merged": true,
+    "mergeCommit": "9c00bdfe3099098b78ef33a8eb24cd45dd0c7821"
+  },
+  "Global-X": {
+    "baseBranch": "main",
+    "baseSha": "4103346cc2b5a8761aa9a816a3390827cb7b3b2d",
+    "status": "merged",
+    "affectedFiles": [
+      {
+        "file": "app.tsx",
+        "occurrences": 1
+      },
+      {
+        "file": "scripts/update-data.ts",
+        "occurrences": 1
+      },
+      {
+        "file": "api/globalx/index.json",
+        "occurrences": 1
+      },
+      {
+        "file": "api/globalx/funds/ONOF/meta.json",
+        "occurrences": 1
+      }
+    ],
+    "baselineTests": {
+      "exitCode": 0,
+      "failures": [],
+      "summary": [
+        "7 pass",
+        "0 fail"
+      ],
+      "log": ".git/audit/frequency-Global-X-baseline.log"
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "8 pass",
+        "0 fail"
+      ],
+      "failures": [],
+      "newFailures": false,
+      "updaterBuild": 0,
+      "uiBuild": 0
+    },
+    "headSha": "d7d33f1079786dda3bf53ceb10d2e345b18512d3",
+    "branch": "fix/frequency-none-label-20260927",
+    "changedFiles": [
+      "api/globalx/funds/ONOF/meta.json",
+      "api/globalx/index.json",
+      "app.tsx",
+      "scripts/update-data.test.ts",
+      "scripts/update-data.ts"
+    ],
+    "recoveredHeadSha": "d7d33f1079786dda3bf53ceb10d2e345b18512d3",
+    "recoveryValidation": "Tests and Bun builds repeated; exact production replacements and JSON Frequency-only guard passed.",
+    "url": "https://github.com/daggerok/Global-X/pull/5",
+    "number": 5,
+    "merged": true,
+    "mergeCommit": "f5b08947155fc2d1a09c2fcbebf7cfa8c08b5b19"
+  },
+  "Goldman-Sachs": {
+    "baseBranch": "main",
+    "baseSha": "79c63b7c4d754d54587d0573d08366e5fffb622f",
+    "status": "merged",
+    "affectedFiles": [
+      {
+        "file": "app.tsx",
+        "occurrences": 1
+      },
+      {
+        "file": "scripts/update-data.ts",
+        "occurrences": 1
+      },
+      {
+        "file": "scripts/update-data.test.ts",
+        "occurrences": 2
+      }
+    ],
+    "baselineTests": {
+      "exitCode": 0,
+      "failures": [],
+      "summary": [
+        "43 pass",
+        "0 fail"
+      ],
+      "log": ".git/audit/frequency-Goldman-Sachs-baseline.log"
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "44 pass",
+        "0 fail"
+      ],
+      "failures": [],
+      "newFailures": false,
+      "updaterBuild": 0,
+      "uiBuild": 0
+    },
+    "headSha": "1bb92e9b92fef26c9031a2cc516cb1a65b57f096",
+    "branch": "fix/frequency-none-label-20260927",
+    "changedFiles": [
+      "app.tsx",
+      "scripts/update-data.test.ts",
+      "scripts/update-data.ts"
+    ],
+    "recoveredHeadSha": "1bb92e9b92fef26c9031a2cc516cb1a65b57f096",
+    "recoveryValidation": "Tests and Bun builds repeated; exact production replacements and JSON Frequency-only guard passed.",
+    "url": "https://github.com/daggerok/Goldman-Sachs/pull/13",
+    "number": 13,
+    "merged": true,
+    "mergeCommit": "25a8bb6556a9698bb7b5c1de5223c61b7bb648ba"
+  },
+  "Invesco": {
+    "baseBranch": "main",
+    "baseSha": "312f8e5ede132b4c7ee50144acfd59cb39d7c420",
+    "status": "merged",
+    "affectedFiles": [
+      {
+        "file": "app.tsx",
+        "occurrences": 2
+      },
+      {
+        "file": "scripts/update-data.test.ts",
+        "occurrences": 7
+      }
+    ],
+    "baselineTests": {
+      "exitCode": 0,
+      "failures": [],
+      "summary": [
+        "91 pass",
+        "0 fail"
+      ],
+      "log": ".git/audit/frequency-Invesco-baseline.log"
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "92 pass",
+        "0 fail"
+      ],
+      "failures": [],
+      "newFailures": false,
+      "updaterBuild": 0,
+      "uiBuild": 0
+    },
+    "headSha": "81f56728421c20f1d3a36d69175ecb2952e76fd5",
+    "branch": "fix/frequency-none-label-20260927",
+    "changedFiles": [
+      "app.tsx",
+      "scripts/update-data.test.ts"
+    ],
+    "recoveredHeadSha": "81f56728421c20f1d3a36d69175ecb2952e76fd5",
+    "recoveryValidation": "Tests and Bun builds repeated; exact production replacements and JSON Frequency-only guard passed.",
+    "url": "https://github.com/daggerok/Invesco/pull/21",
+    "number": 21,
+    "merged": true,
+    "mergeCommit": "2451cb73a45bf1156dd92d48571396cbdb091118"
+  },
+  "iShares": {
+    "baseBranch": "main",
+    "baseSha": "0455b0eab8d1366c5805575dda64a868f205355b",
+    "status": "merged",
+    "affectedFiles": [
+      {
+        "file": "index.html",
+        "occurrences": 1
+      },
+      {
+        "file": "scripts/update-data.ts",
+        "occurrences": 1
+      },
+      {
+        "file": "scripts/update-data.test.ts",
+        "occurrences": 4
+      },
+      {
+        "file": "api/ishares/index.json",
+        "occurrences": 31
+      },
+      {
+        "file": "api/ishares/funds/AIBF/meta.json",
+        "occurrences": 1
+      },
+      {
+        "file": "api/ishares/funds/BDVL/meta.json",
+        "occurrences": 1
+      },
+      {
+        "file": "api/ishares/funds/BDYN/meta.json",
+        "occurrences": 1
+      },
+      {
+        "file": "api/ishares/funds/BFLX/meta.json",
+        "occurrences": 1
+      },
+      {
+        "file": "api/ishares/funds/DMAX/meta.json",
+        "occurrences": 1
+      },
+      {
+        "file": "api/ishares/funds/ENHI/meta.json",
+        "occurrences": 1
+      },
+      {
+        "file": "api/ishares/funds/ETHA/meta.json",
+        "occurrences": 1
+      },
+      {
+        "file": "api/ishares/funds/GGOV/meta.json",
+        "occurrences": 1
+      },
+      {
+        "file": "api/ishares/funds/GSG/meta.json",
+        "occurrences": 1
+      },
+      {
+        "file": "api/ishares/funds/IALT/meta.json",
+        "occurrences": 1
+      },
+      {
+        "file": "api/ishares/funds/IAU/meta.json",
+        "occurrences": 1
+      },
+      {
+        "file": "api/ishares/funds/IAUM/meta.json",
+        "occurrences": 1
+      },
+      {
+        "file": "api/ishares/funds/IBIM/meta.json",
+        "occurrences": 1
+      },
+      {
+        "file": "api/ishares/funds/IBIT/meta.json",
+        "occurrences": 1
+      },
+      {
+        "file": "api/ishares/funds/IDEF/meta.json",
+        "occurrences": 1
+      },
+      {
+        "file": "api/ishares/funds/IDYN/meta.json",
+        "occurrences": 1
+      },
+      {
+        "file": "api/ishares/funds/IQQ/meta.json",
+        "occurrences": 1
+      },
+      {
+        "file": "api/ishares/funds/ISMF/meta.json",
+        "occurrences": 1
+      },
+      {
+        "file": "api/ishares/funds/ITDJ/meta.json",
+        "occurrences": 1
+      },
+      {
+        "file": "api/ishares/funds/IVVB/meta.json",
+        "occurrences": 1
+      },
+      {
+        "file": "api/ishares/funds/IVVM/meta.json",
+        "occurrences": 1
+      },
+      {
+        "file": "api/ishares/funds/MAXJ/meta.json",
+        "occurrences": 1
+      },
+      {
+        "file": "api/ishares/funds/MMAX/meta.json",
+        "occurrences": 1
+      },
+      {
+        "file": "api/ishares/funds/SLV/meta.json",
+        "occurrences": 1
+      },
+      {
+        "file": "api/ishares/funds/SMAX/meta.json",
+        "occurrences": 1
+      },
+      {
+        "file": "api/ishares/funds/SQLT/meta.json",
+        "occurrences": 1
+      },
+      {
+        "file": "api/ishares/funds/STEN/meta.json",
+        "occurrences": 1
+      },
+      {
+        "file": "api/ishares/funds/TEND/meta.json",
+        "occurrences": 1
+      },
+      {
+        "file": "api/ishares/funds/TENJ/meta.json",
+        "occurrences": 1
+      },
+      {
+        "file": "api/ishares/funds/TENM/meta.json",
+        "occurrences": 1
+      },
+      {
+        "file": "api/ishares/funds/TWOX/meta.json",
+        "occurrences": 1
+      }
+    ],
+    "baselineTests": {
+      "exitCode": 0,
+      "failures": [],
+      "summary": [
+        "15 pass",
+        "0 fail"
+      ],
+      "log": ".git/audit/frequency-iShares-baseline.log"
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "16 pass",
+        "0 fail"
+      ],
+      "failures": [],
+      "newFailures": false,
+      "updaterBuild": 0,
+      "uiBuild": null
+    },
+    "headSha": "29fcb27f0ea13b7680fd079e3cc6bfd02a3a4763",
+    "branch": "fix/frequency-none-label-20260927",
+    "changedFiles": [
+      "api/ishares/funds/AIBF/meta.json",
+      "api/ishares/funds/BDVL/meta.json",
+      "api/ishares/funds/BDYN/meta.json",
+      "api/ishares/funds/BFLX/meta.json",
+      "api/ishares/funds/DMAX/meta.json",
+      "api/ishares/funds/ENHI/meta.json",
+      "api/ishares/funds/ETHA/meta.json",
+      "api/ishares/funds/GGOV/meta.json",
+      "api/ishares/funds/GSG/meta.json",
+      "api/ishares/funds/IALT/meta.json",
+      "api/ishares/funds/IAU/meta.json",
+      "api/ishares/funds/IAUM/meta.json",
+      "api/ishares/funds/IBIM/meta.json",
+      "api/ishares/funds/IBIT/meta.json",
+      "api/ishares/funds/IDEF/meta.json",
+      "api/ishares/funds/IDYN/meta.json",
+      "api/ishares/funds/IQQ/meta.json",
+      "api/ishares/funds/ISMF/meta.json",
+      "api/ishares/funds/ITDJ/meta.json",
+      "api/ishares/funds/IVVB/meta.json",
+      "api/ishares/funds/IVVM/meta.json",
+      "api/ishares/funds/MAXJ/meta.json",
+      "api/ishares/funds/MMAX/meta.json",
+      "api/ishares/funds/SLV/meta.json",
+      "api/ishares/funds/SMAX/meta.json",
+      "api/ishares/funds/SQLT/meta.json",
+      "api/ishares/funds/STEN/meta.json",
+      "api/ishares/funds/TEND/meta.json",
+      "api/ishares/funds/TENJ/meta.json",
+      "api/ishares/funds/TENM/meta.json",
+      "api/ishares/funds/TWOX/meta.json",
+      "api/ishares/index.json",
+      "index.html",
+      "scripts/update-data.test.ts",
+      "scripts/update-data.ts"
+    ],
+    "recoveredHeadSha": "29fcb27f0ea13b7680fd079e3cc6bfd02a3a4763",
+    "recoveryValidation": "Tests and Bun builds repeated; exact production replacements and JSON Frequency-only guard passed.",
+    "url": "https://github.com/daggerok/iShares/pull/46",
+    "number": 46,
+    "merged": true,
+    "mergeCommit": "dcead391d513400b90a5b22f389ef6c67f38015f"
+  },
+  "JPMorgan": {
+    "baseBranch": "main",
+    "baseSha": "a0371bb2e21eff1c57508bc063323dac095cca7d",
+    "status": "merged",
+    "affectedFiles": [
+      {
+        "file": "app.tsx",
+        "occurrences": 1
+      },
+      {
+        "file": "scripts/update-data.test.ts",
+        "occurrences": 6
+      }
+    ],
+    "baselineTests": {
+      "exitCode": 0,
+      "failures": [],
+      "summary": [
+        "107 pass",
+        "0 fail"
+      ],
+      "log": ".git/audit/frequency-JPMorgan-baseline.log"
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "108 pass",
+        "0 fail"
+      ],
+      "failures": [],
+      "newFailures": false,
+      "updaterBuild": 0,
+      "uiBuild": 0
+    },
+    "headSha": "3c430aa0f3cf4a42db2929b89d3e21c7a55041aa",
+    "branch": "fix/frequency-none-label-20260927",
+    "changedFiles": [
+      "app.tsx",
+      "scripts/update-data.test.ts"
+    ],
+    "recoveredHeadSha": "3c430aa0f3cf4a42db2929b89d3e21c7a55041aa",
+    "recoveryValidation": "Tests and Bun builds repeated; exact production replacements and JSON Frequency-only guard passed.",
+    "url": "https://github.com/daggerok/JPMorgan/pull/17",
+    "number": 17,
+    "merged": true,
+    "mergeCommit": "7f3be2b1c3469c72f7590fbb1cd21e6770bf4c2f"
+  },
+  "Neos": {
+    "baseBranch": "main",
+    "baseSha": "7f79c4e04788ccae289f8cf91fe52233b97b9615",
+    "status": "merged",
+    "affectedFiles": [
+      {
+        "file": "app.tsx",
+        "occurrences": 1
+      },
+      {
+        "file": "scripts/update-data.test.ts",
+        "occurrences": 1
+      },
+      {
+        "file": "scripts/update-data.ts",
+        "occurrences": 1
+      }
+    ],
+    "baselineTests": {
+      "exitCode": 0,
+      "failures": [],
+      "summary": [
+        "103 pass",
+        "0 fail"
+      ]
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "104 pass",
+        "0 fail"
+      ],
+      "failures": [],
+      "newFailures": false,
+      "updaterBuild": 0,
+      "uiBuild": 0
+    },
+    "headSha": "317024f056ec8f54ac92204f96aa86ec48e9fa79",
+    "branch": "fix/frequency-none-label-20260927",
+    "changedFiles": [
+      "app.tsx",
+      "scripts/update-data.test.ts",
+      "scripts/update-data.ts"
+    ],
+    "recoveredHeadSha": "317024f056ec8f54ac92204f96aa86ec48e9fa79",
+    "recoveryValidation": "Tests and Bun builds repeated; exact production replacements and JSON Frequency-only guard passed.",
+    "url": "https://github.com/daggerok/Neos/pull/15",
+    "number": 15,
+    "merged": true,
+    "mergeCommit": "065887db2e84d77b895660a1eb77efb9302a4a52"
+  },
+  "ProShares": {
+    "baseBranch": "main",
+    "baseSha": "7650ff6c1cc466e074df38067e7a827b145e6b2f",
+    "status": "already-correct",
+    "affectedFiles": [],
+    "baselineTests": {
+      "exitCode": 0,
+      "failures": [],
+      "summary": [
+        "62 pass",
+        "0 fail"
+      ],
+      "log": ".git/audit/frequency-ProShares-baseline.log"
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "62 pass",
+        "0 fail"
+      ],
+      "failures": [],
+      "newFailures": false,
+      "updaterBuild": 0,
+      "uiBuild": 0
+    },
+    "additionalFrequencyRegression": "1 pass / 0 fail (disposable test, repository unchanged)"
+  },
+  "Schwab": {
+    "baseBranch": "main",
+    "baseSha": "d9f8167180d2af7c999c1be62c83b70a7d7cff57",
+    "status": "merged",
+    "affectedFiles": [
+      {
+        "file": "app.tsx",
+        "occurrences": 1
+      },
+      {
+        "file": "scripts/update-data.test.ts",
+        "occurrences": 2
+      },
+      {
+        "file": "scripts/update-data.ts",
+        "occurrences": 1
+      }
+    ],
+    "baselineTests": {
+      "exitCode": 0,
+      "failures": [],
+      "summary": [
+        "33 pass",
+        "0 fail"
+      ],
+      "log": ".git/audit/frequency-Schwab-baseline.log"
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "34 pass",
+        "0 fail"
+      ],
+      "failures": [],
+      "newFailures": false,
+      "updaterBuild": 0,
+      "uiBuild": 0
+    },
+    "headSha": "2cd4a0f659737b3039cf04c85f0c18b01b0f712a",
+    "branch": "fix/frequency-none-label-20260927",
+    "changedFiles": [
+      "app.tsx",
+      "scripts/update-data.test.ts",
+      "scripts/update-data.ts"
+    ],
+    "recoveredHeadSha": "2cd4a0f659737b3039cf04c85f0c18b01b0f712a",
+    "recoveryValidation": "Tests and Bun builds repeated; exact production replacements and JSON Frequency-only guard passed.",
+    "url": "https://github.com/daggerok/Schwab/pull/13",
+    "number": 13,
+    "merged": true,
+    "mergeCommit": "00acbff11bae5f278ac94df546cac454947c9333"
+  },
+  "SPDR": {
+    "baseBranch": "main",
+    "baseSha": "b8c4748620bc741e9ad8063bd60364efbf4586a6",
+    "status": "merged",
+    "affectedFiles": [
+      {
+        "file": "app.tsx",
+        "occurrences": 1
+      }
+    ],
+    "baselineTests": {
+      "exitCode": 0,
+      "failures": [],
+      "summary": [
+        "27 pass",
+        "0 fail"
+      ],
+      "log": ".git/audit/frequency-SPDR-baseline.log"
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "28 pass",
+        "0 fail"
+      ],
+      "failures": [],
+      "newFailures": false,
+      "updaterBuild": 0,
+      "uiBuild": 0
+    },
+    "headSha": "b415c8ae7dfbb8b91571d9be6e0c25cb983438d9",
+    "branch": "fix/frequency-none-label-20260927",
+    "changedFiles": [
+      "app.tsx",
+      "scripts/update-data.test.ts"
+    ],
+    "recoveredHeadSha": "b415c8ae7dfbb8b91571d9be6e0c25cb983438d9",
+    "recoveryValidation": "Tests and Bun builds repeated; exact production replacements and JSON Frequency-only guard passed.",
+    "url": "https://github.com/daggerok/SPDR/pull/31",
+    "number": 31,
+    "merged": true,
+    "mergeCommit": "f6e5926d8e6eb3eb1b37feb477a7d9ed8067fe57"
+  },
+  "VanEck": {
+    "baseBranch": "main",
+    "baseSha": "a994096088c98706d7d98c84e54f85630c12fcef",
+    "status": "merged",
+    "affectedFiles": [
+      {
+        "file": "app.tsx",
+        "occurrences": 1
+      },
+      {
+        "file": "scripts/update-data.test.ts",
+        "occurrences": 2
+      },
+      {
+        "file": "scripts/update-data.ts",
+        "occurrences": 1
+      }
+    ],
+    "baselineTests": {
+      "exitCode": 1,
+      "failures": [
+        "(fail) generated feed > the published Name/Ticker columns are not swapped"
+      ],
+      "summary": [
+        "76 pass",
+        "1 fail"
+      ]
+    },
+    "validation": {
+      "exitCode": 1,
+      "summary": [
+        "77 pass",
+        "1 fail"
+      ],
+      "failures": [
+        "(fail) generated feed > the published Name/Ticker columns are not swapped"
+      ],
+      "newFailures": false,
+      "updaterBuild": 0,
+      "uiBuild": 0
+    },
+    "headSha": "b57d05e94c0b67b983e7f0aa02f5241cb5a7244c",
+    "branch": "fix/frequency-none-label-20260927",
+    "changedFiles": [
+      "app.tsx",
+      "scripts/update-data.test.ts",
+      "scripts/update-data.ts"
+    ],
+    "recoveredHeadSha": "b57d05e94c0b67b983e7f0aa02f5241cb5a7244c",
+    "recoveryValidation": "Tests and Bun builds repeated; exact production replacements and JSON Frequency-only guard passed.",
+    "url": "https://github.com/daggerok/VanEck/pull/16",
+    "number": 16,
+    "merged": true,
+    "mergeCommit": "dfeed5f86c355ef4af4964b84f7f3c70e0ce62cb"
+  },
+  "Vanguard": {
+    "baseBranch": "main",
+    "baseSha": "9bae786eda7723444c498c230c77bf8a3e587219",
+    "status": "merged",
+    "affectedFiles": [
+      {
+        "file": "index.html",
+        "occurrences": 1
+      }
+    ],
+    "baselineTests": {
+      "exitCode": 0,
+      "failures": [],
+      "summary": [
+        "15 pass",
+        "0 fail"
+      ],
+      "log": ".git/audit/frequency-Vanguard-baseline.log"
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "16 pass",
+        "0 fail"
+      ],
+      "failures": [],
+      "newFailures": false,
+      "updaterBuild": 0,
+      "uiBuild": null
+    },
+    "headSha": "b253a3282734aa8888fd607bc8f21a1bb3a942e9",
+    "branch": "fix/frequency-none-label-20260927",
+    "changedFiles": [
+      "index.html",
+      "scripts/update-data.test.ts"
+    ],
+    "recoveredHeadSha": "b253a3282734aa8888fd607bc8f21a1bb3a942e9",
+    "recoveryValidation": "Tests and Bun builds repeated; exact production replacements and JSON Frequency-only guard passed.",
+    "url": "https://github.com/daggerok/Vanguard/pull/27",
+    "number": 27,
+    "merged": true,
+    "mergeCommit": "0846e819d7ec153027175a6d29f1d1489566f17e"
+  },
+  "WisdomTree": {
+    "baseBranch": "main",
+    "baseSha": "64bcecf44f5f6173d6b6ce159de3e9945f248cc9",
+    "status": "merged",
+    "affectedFiles": [
+      {
+        "file": "app.tsx",
+        "occurrences": 1
+      }
+    ],
+    "baselineTests": {
+      "exitCode": 0,
+      "failures": [],
+      "summary": [
+        "21 pass",
+        "0 fail"
+      ],
+      "log": ".git/audit/frequency-WisdomTree-baseline.log"
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "22 pass",
+        "0 fail"
+      ],
+      "failures": [],
+      "newFailures": false,
+      "updaterBuild": 0,
+      "uiBuild": 0
+    },
+    "headSha": "9c8900763011164fd140501c40049eb458ba081f",
+    "branch": "fix/frequency-none-label-20260927",
+    "changedFiles": [
+      "app.tsx",
+      "scripts/update-data.test.ts"
+    ],
+    "recoveredHeadSha": "9c8900763011164fd140501c40049eb458ba081f",
+    "recoveryValidation": "Tests and Bun builds repeated; exact production replacements and JSON Frequency-only guard passed.",
+    "url": "https://github.com/daggerok/WisdomTree/pull/26",
+    "number": 26,
+    "merged": true,
+    "mergeCommit": "3c47eab5752e3a622ca3ad3f65638e37914b4e72"
+  }
+}
+
+--- END FILE: .plans/frequency-rollout.json ---
+
+--- FILE: .plans/header-deployment.json ---
+{
+  "status": "verified",
+  "mergeCommit": "9853f03e2c5a537777df105df3da3764f9011ce8",
+  "sourceBranch": "feat/aberdeen-plan-recovery",
+  "buildStatus": "built",
+  "buildCommit": "03fe9f1d58dd07ea834a8bb9535c3cc65401b5d5",
+  "panelHtmlPresent": true,
+  "rendererPresent": true,
+  "checkedAtUTC": "2026-09-28T00:42:02.041037+00:00",
+  "liveBrowser": {
+    "status": "passed",
+    "url": "https://daggerok.github.io/aberdeen/",
+    "checks": [
+      "empty subtitle",
+      "AGEM and SIVR real checkbox selection",
+      "exact 2 selected: AGEM, SIVR",
+      "restored selection after reload",
+      "hover contains original data/source detail",
+      "Escape",
+      "Clear",
+      "no page errors"
+    ]
+  }
+}
+
+--- END FILE: .plans/header-deployment.json ---
+
+--- FILE: .plans/header-plan-amendments.md ---
+# Заголовок и подсказка счётчика: точная поправка к планам
+
+Уже применено в `.plans/00-generic.txt` и `.plans/02-aberdeen.txt`.
+Для остальных планов найдите пункт 8 в **THE #1 RULE**, затем выполните замену ниже.
+Явное исключение имеет приоритет над старым запретом любых иных UI-изменений.
+
+## Найти
+
+```text
+  8. The SEC EDGAR Trust name / CIK / provider name baked into user-facing
+     copy (point 5's "<Trust name>, CIK <number>").
+```
+
+## Заменить на
+
+```text
+  8. The SEC EDGAR Trust name / CIK / provider name baked into user-facing
+     copy (point 5's "<Trust name>, CIK <number>").
+
+MANDATORY SHARED HEADER RULE — explicit user-approved exception to the
+copy-verbatim restrictions below; apply this identically to every ETF brand:
+- Keep the brand title and the existing count badge next to the theme button.
+- Move the entire former detailed subtitle (instructions/context, update time,
+  ETF/holdings/history counts, Data/API link, provider links and fallback/source
+  attribution) into a hidden rich panel attached to that count badge. Preserve
+  the real links and all per-view messages; do not flatten them into title text.
+- Show the panel on mouse hover and keyboard focus. Allow pointer movement into
+  it and link interaction; provide touch/click access, Escape dismissal and
+  viewport-safe positioning in light/dark themes. No always-visible detail line.
+- With no selection, the visible subtitle is empty (no "0 selected" or help).
+  Otherwise show ONLY "N selected: TICKER1, TICKER2", sorted alphabetically,
+  with clickable bold ticker links and the active ticker highlighted. Apply
+  this even when all ETFs are selected. Clicks must not deselect the fund.
+- Preserve existing renderer/context and selection/tab/search/export/blacklist
+  behavior. Handle every path: zero/some/all, clear/deselect/blacklist, restored
+  selection, per-fund progress and uploaded-file mode where supported.
+- Record exact UI parity substitutions in the active manifest or its canonical
+  .worklog.txt archive. Add regression tests and browser checks for selection,
+  retained source links, hover-to-panel, keyboard/Escape, touch and narrow screens.
+- This is a header-presentation exception only: do not alter financial data,
+  updater behavior, table layout or unrelated interactions.
+```
+
+--- END FILE: .plans/header-plan-amendments.md ---
+
+--- FILE: .plans/header-rollout.json ---
+{
+  "Amplify": {
+    "baseBranch": "main",
+    "baseSha": "57309bf6924c4c2e2a8b6c2dd6146767b31794c6",
+    "source": "index.html",
+    "status": "merged",
+    "baseline": {
+      "exitCode": 0,
+      "summary": [
+        "1 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "5 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "browser": {
+      "status": "passed",
+      "cases": [
+        "empty",
+        "hover",
+        "pointer-to-panel",
+        "focus",
+        "Escape",
+        "two-selected",
+        "ticker-activation",
+        "detail-context",
+        "all-selected",
+        "deselect/clear",
+        "narrow/dark",
+        "touch/outside-dismiss"
+      ]
+    },
+    "fullAppBrowser": {
+      "status": "passed",
+      "selected": "2 selected: DIVO, SILJ",
+      "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+    },
+    "auditedBaseSha": "57309bf6924c4c2e2a8b6c2dd6146767b31794c6",
+    "headSha": "85b33c5c5aef9a91e539ee9d2005f24531dfb492",
+    "branch": "feat/compact-header-summary-20260927",
+    "changedFiles": [
+      "index.html",
+      "scripts/update-data.test.ts"
+    ],
+    "url": "https://github.com/daggerok/Amplify/pull/46",
+    "number": 46,
+    "merged": true,
+    "mergeCommit": "b7e6cada8214bdd8e86aefe9cbb76cfd03ca0971"
+  },
+  "Fidelity": {
+    "baseBranch": "main",
+    "baseSha": "69e97b99cb0bcc16471f285f02cf2e2790da05b0",
+    "source": "app.tsx",
+    "status": "merged",
+    "baseline": {
+      "exitCode": 0,
+      "summary": [
+        "51 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "55 pass",
+        "0 fail"
+      ],
+      "failures": [],
+      "buildExitCode": 0
+    },
+    "browser": {
+      "status": "passed",
+      "cases": [
+        "empty",
+        "hover",
+        "pointer-to-panel",
+        "focus",
+        "Escape",
+        "two-selected",
+        "ticker-activation",
+        "detail-context",
+        "all-selected",
+        "deselect/clear",
+        "narrow/dark",
+        "touch/outside-dismiss"
+      ]
+    },
+    "fullAppBrowser": {
+      "status": "passed",
+      "selected": "2 selected: FAAA, FBCG",
+      "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+    },
+    "auditedBaseSha": "69e97b99cb0bcc16471f285f02cf2e2790da05b0",
+    "headSha": "d34793a73d25c79b3d376dedbf3c49dd93d67c8b",
+    "branch": "feat/compact-header-summary-20260927",
+    "changedFiles": [
+      "index.html",
+      "scripts/update-data.test.ts",
+      "app.tsx"
+    ],
+    "url": "https://github.com/daggerok/Fidelity/pull/21",
+    "number": 21,
+    "merged": true,
+    "mergeCommit": "a0d2b297bea6ecab02a011ccf0c5798ec4b7facb"
+  },
+  "Franklin": {
+    "baseBranch": "main",
+    "baseSha": "9c00bdfe3099098b78ef33a8eb24cd45dd0c7821",
+    "source": "app.tsx",
+    "status": "merged",
+    "baseline": {
+      "exitCode": 0,
+      "summary": [
+        "45 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "49 pass",
+        "0 fail"
+      ],
+      "failures": [],
+      "buildExitCode": 0
+    },
+    "browser": {
+      "status": "passed",
+      "cases": [
+        "empty",
+        "hover",
+        "pointer-to-panel",
+        "focus",
+        "Escape",
+        "two-selected",
+        "ticker-activation",
+        "detail-context",
+        "all-selected",
+        "deselect/clear",
+        "narrow/dark",
+        "touch/outside-dismiss"
+      ]
+    },
+    "fullAppBrowser": {
+      "status": "passed",
+      "selected": "2 selected: BUYZ, DIEM",
+      "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+    },
+    "auditedBaseSha": "9c00bdfe3099098b78ef33a8eb24cd45dd0c7821",
+    "headSha": "aad2f4a78b2cd0a6db8682b573bb8936dd591eca",
+    "branch": "feat/compact-header-summary-20260927",
+    "changedFiles": [
+      "index.html",
+      "scripts/update-data.test.ts",
+      "app.tsx"
+    ],
+    "url": "https://github.com/daggerok/Franklin/pull/20",
+    "number": 20,
+    "merged": true,
+    "mergeCommit": "0dc612277c111d017e74bd68d3b8dae8a7c441cf"
+  },
+  "Global-X": {
+    "baseBranch": "main",
+    "baseSha": "4c917b109f40d73b0772ba7732c18303dd00e55d",
+    "source": "app.tsx",
+    "status": "merged",
+    "baseline": {
+      "exitCode": 0,
+      "summary": [
+        "12 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "16 pass",
+        "0 fail"
+      ],
+      "failures": [],
+      "buildExitCode": 0
+    },
+    "browser": {
+      "status": "passed",
+      "cases": [
+        "empty",
+        "hover",
+        "pointer-to-panel",
+        "focus",
+        "Escape",
+        "two-selected",
+        "ticker-activation",
+        "detail-context",
+        "all-selected",
+        "deselect/clear",
+        "narrow/dark",
+        "touch/outside-dismiss"
+      ]
+    },
+    "fullAppBrowser": {
+      "status": "passed",
+      "selected": "2 selected: AGNG, AIQ",
+      "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+    },
+    "auditedBaseSha": "4c917b109f40d73b0772ba7732c18303dd00e55d",
+    "headSha": "dcd75ba91fab4ab32624c0ca5e8fb34cef73c48e",
+    "branch": "feat/compact-header-summary-20260927",
+    "changedFiles": [
+      "index.html",
+      "scripts/update-data.test.ts",
+      "app.tsx"
+    ],
+    "url": "https://github.com/daggerok/Global-X/pull/7",
+    "number": 7,
+    "merged": true,
+    "mergeCommit": "6a0966ca5b03bb47e42196126c8d85c2d7cc9177"
+  },
+  "Goldman-Sachs": {
+    "baseBranch": "main",
+    "baseSha": "e99f649a199341c0a4fd23b8516328a366208be9",
+    "source": "app.tsx",
+    "status": "merged",
+    "baseline": {
+      "exitCode": 0,
+      "summary": [
+        "52 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "56 pass",
+        "0 fail"
+      ],
+      "failures": [],
+      "buildExitCode": 0
+    },
+    "browser": {
+      "status": "passed",
+      "cases": [
+        "empty",
+        "hover",
+        "pointer-to-panel",
+        "focus",
+        "Escape",
+        "two-selected",
+        "ticker-activation",
+        "detail-context",
+        "all-selected",
+        "deselect/clear",
+        "narrow/dark",
+        "touch/outside-dismiss"
+      ]
+    },
+    "fullAppBrowser": {
+      "status": "passed",
+      "selected": "2 selected: AAAU, GBIL",
+      "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+    },
+    "auditedBaseSha": "e99f649a199341c0a4fd23b8516328a366208be9",
+    "headSha": "3c6641e03f6f3b2deb071cd99e5bb7594aaa9630",
+    "branch": "feat/compact-header-summary-20260927",
+    "changedFiles": [
+      "index.html",
+      "scripts/update-data.test.ts",
+      "app.tsx"
+    ],
+    "url": "https://github.com/daggerok/Goldman-Sachs/pull/16",
+    "number": 16,
+    "merged": true,
+    "mergeCommit": "a593830b74ff25bf9c75ba87d7e670c6eed3905d"
+  },
+  "Invesco": {
+    "baseBranch": "main",
+    "baseSha": "2451cb73a45bf1156dd92d48571396cbdb091118",
+    "source": "app.tsx",
+    "status": "merged",
+    "baseline": {
+      "exitCode": 0,
+      "summary": [
+        "92 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "96 pass",
+        "0 fail"
+      ],
+      "failures": [],
+      "buildExitCode": 0
+    },
+    "browser": {
+      "status": "passed",
+      "cases": [
+        "empty",
+        "hover",
+        "pointer-to-panel",
+        "focus",
+        "Escape",
+        "two-selected",
+        "ticker-activation",
+        "detail-context",
+        "all-selected",
+        "deselect/clear",
+        "narrow/dark",
+        "touch/outside-dismiss"
+      ]
+    },
+    "fullAppBrowser": {
+      "status": "passed",
+      "selected": "2 selected: BAB, BKLN",
+      "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+    },
+    "auditedBaseSha": "2451cb73a45bf1156dd92d48571396cbdb091118",
+    "headSha": "afb932991c594875172022bef96308a61c1ead75",
+    "branch": "feat/compact-header-summary-20260927",
+    "changedFiles": [
+      "index.html",
+      "scripts/update-data.test.ts",
+      "app.tsx"
+    ],
+    "url": "https://github.com/daggerok/Invesco/pull/22",
+    "number": 22,
+    "merged": true,
+    "mergeCommit": "45a18fb0b70828ccbf7683d17503bbff85ae2026"
+  },
+  "iShares": {
+    "baseBranch": "main",
+    "baseSha": "dcead391d513400b90a5b22f389ef6c67f38015f",
+    "source": "index.html",
+    "status": "merged",
+    "baseline": {
+      "exitCode": 0,
+      "summary": [
+        "16 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "20 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "browser": {
+      "status": "passed",
+      "cases": [
+        "empty",
+        "hover",
+        "pointer-to-panel",
+        "focus",
+        "Escape",
+        "two-selected",
+        "ticker-activation",
+        "detail-context",
+        "all-selected",
+        "deselect/clear",
+        "narrow/dark",
+        "touch/outside-dismiss",
+        "uploaded-file"
+      ]
+    },
+    "fullAppBrowser": {
+      "status": "passed",
+      "selected": "2 selected: AAXJ, ACWI",
+      "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+    },
+    "auditedBaseSha": "dcead391d513400b90a5b22f389ef6c67f38015f",
+    "headSha": "28517af580eaaafca530999a07179e6e2b00e3fe",
+    "branch": "feat/compact-header-summary-20260927",
+    "changedFiles": [
+      "index.html",
+      "scripts/update-data.test.ts"
+    ],
+    "url": "https://github.com/daggerok/iShares/pull/47",
+    "number": 47,
+    "merged": true,
+    "mergeCommit": "1922c93b065461b8f7886e5d470366fe0aede845"
+  },
+  "JPMorgan": {
+    "baseBranch": "main",
+    "baseSha": "8956b4f6e4301101cb8cace22b68e1d55e070cfd",
+    "source": "app.tsx",
+    "status": "merged",
+    "baseline": {
+      "exitCode": 0,
+      "summary": [
+        "112 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "116 pass",
+        "0 fail"
+      ],
+      "failures": [],
+      "buildExitCode": 0
+    },
+    "browser": {
+      "status": "passed",
+      "cases": [
+        "empty",
+        "hover",
+        "pointer-to-panel",
+        "focus",
+        "Escape",
+        "two-selected",
+        "ticker-activation",
+        "detail-context",
+        "all-selected",
+        "deselect/clear",
+        "narrow/dark",
+        "touch/outside-dismiss"
+      ]
+    },
+    "fullAppBrowser": {
+      "status": "passed",
+      "selected": "2 selected: BBAG, BBAX",
+      "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+    },
+    "auditedBaseSha": "8956b4f6e4301101cb8cace22b68e1d55e070cfd",
+    "headSha": "c82d35e47c8fd3576ba51b27a4dc3b7b8b090e7a",
+    "branch": "feat/compact-header-summary-20260927",
+    "changedFiles": [
+      "index.html",
+      "scripts/update-data.test.ts",
+      "app.tsx"
+    ],
+    "url": "https://github.com/daggerok/JPMorgan/pull/19",
+    "number": 19,
+    "merged": true,
+    "mergeCommit": "54338eaf4ccbaacfe9f730c47d039488ce3c112b"
+  },
+  "Neos": {
+    "baseBranch": "main",
+    "baseSha": "1d8c89199449eb6c27d2cb86dd75f200fb1c7925",
+    "source": "app.tsx",
+    "status": "merged",
+    "baseline": {
+      "exitCode": 0,
+      "summary": [
+        "108 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "112 pass",
+        "0 fail"
+      ],
+      "failures": [],
+      "buildExitCode": 0
+    },
+    "browser": {
+      "status": "passed",
+      "cases": [
+        "empty",
+        "hover",
+        "pointer-to-panel",
+        "focus",
+        "Escape",
+        "two-selected",
+        "ticker-activation",
+        "detail-context",
+        "all-selected",
+        "deselect/clear",
+        "narrow/dark",
+        "touch/outside-dismiss"
+      ]
+    },
+    "fullAppBrowser": {
+      "status": "passed",
+      "selected": "2 selected: BNDI, BTCI",
+      "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+    },
+    "auditedBaseSha": "1d8c89199449eb6c27d2cb86dd75f200fb1c7925",
+    "headSha": "266fa65c73455dd70f64f6a490862fafdc44d495",
+    "branch": "feat/compact-header-summary-20260927",
+    "changedFiles": [
+      "index.html",
+      "scripts/update-data.test.ts",
+      "app.tsx"
+    ],
+    "url": "https://github.com/daggerok/Neos/pull/17",
+    "number": 17,
+    "merged": true,
+    "mergeCommit": "35bd223da3871f8bf1fdcc55f926c934e94d2edc"
+  },
+  "ProShares": {
+    "baseBranch": "main",
+    "baseSha": "f88a13605014f2a190a97c572e53120d8799876b",
+    "source": "app.tsx",
+    "status": "merged",
+    "baseline": {
+      "exitCode": 0,
+      "summary": [
+        "66 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "70 pass",
+        "0 fail"
+      ],
+      "failures": [],
+      "buildExitCode": 0
+    },
+    "browser": {
+      "status": "passed",
+      "cases": [
+        "empty",
+        "hover",
+        "pointer-to-panel",
+        "focus",
+        "Escape",
+        "two-selected",
+        "ticker-activation",
+        "detail-context",
+        "all-selected",
+        "deselect/clear",
+        "narrow/dark",
+        "touch/outside-dismiss"
+      ]
+    },
+    "fullAppBrowser": {
+      "status": "passed",
+      "selected": "2 selected: ACQQ, ACRT",
+      "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+    },
+    "auditedBaseSha": "f88a13605014f2a190a97c572e53120d8799876b",
+    "headSha": "512b1fed45d9c0ed8166e837da805bfce60ff216",
+    "branch": "feat/compact-header-summary-20260927",
+    "changedFiles": [
+      "index.html",
+      "scripts/update-data.test.ts",
+      "app.tsx"
+    ],
+    "url": "https://github.com/daggerok/ProShares/pull/19",
+    "number": 19,
+    "merged": true,
+    "mergeCommit": "e20f7162ba90d4c7202a5f4e25cd527af3069f33"
+  },
+  "Schwab": {
+    "baseBranch": "main",
+    "baseSha": "166ac408c4723ac618ea59b1ebc7f101b81f4f77",
+    "source": "app.tsx",
+    "status": "merged",
+    "baseline": {
+      "exitCode": 0,
+      "summary": [
+        "38 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "42 pass",
+        "0 fail"
+      ],
+      "failures": [],
+      "buildExitCode": 0
+    },
+    "browser": {
+      "status": "passed",
+      "cases": [
+        "empty",
+        "hover",
+        "pointer-to-panel",
+        "focus",
+        "Escape",
+        "two-selected",
+        "ticker-activation",
+        "detail-context",
+        "all-selected",
+        "deselect/clear",
+        "narrow/dark",
+        "touch/outside-dismiss"
+      ]
+    },
+    "fullAppBrowser": {
+      "status": "passed",
+      "selected": "2 selected: FNDA, FNDB",
+      "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+    },
+    "auditedBaseSha": "166ac408c4723ac618ea59b1ebc7f101b81f4f77",
+    "headSha": "c88388cdebfc45d41d2d36cb54b9f7809960f33b",
+    "branch": "feat/compact-header-summary-20260927",
+    "changedFiles": [
+      "index.html",
+      "scripts/update-data.test.ts",
+      "app.tsx"
+    ],
+    "url": "https://github.com/daggerok/Schwab/pull/15",
+    "number": 15,
+    "merged": true,
+    "mergeCommit": "869a0705d6e5ffc97dbff14fba45412fc84ba9e5"
+  },
+  "SPDR": {
+    "baseBranch": "main",
+    "baseSha": "f6e5926d8e6eb3eb1b37feb477a7d9ed8067fe57",
+    "source": "app.tsx",
+    "status": "merged",
+    "baseline": {
+      "exitCode": 0,
+      "summary": [
+        "28 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "32 pass",
+        "0 fail"
+      ],
+      "failures": [],
+      "buildExitCode": 0
+    },
+    "browser": {
+      "status": "passed",
+      "cases": [
+        "empty",
+        "hover",
+        "pointer-to-panel",
+        "focus",
+        "Escape",
+        "two-selected",
+        "ticker-activation",
+        "detail-context",
+        "all-selected",
+        "deselect/clear",
+        "narrow/dark",
+        "touch/outside-dismiss"
+      ]
+    },
+    "fullAppBrowser": {
+      "status": "passed",
+      "selected": "2 selected: ALLW, BIL",
+      "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+    },
+    "auditedBaseSha": "f6e5926d8e6eb3eb1b37feb477a7d9ed8067fe57",
+    "headSha": "1440de211a6f54b18c72f1505452bcc6b7a6a3ff",
+    "branch": "feat/compact-header-summary-20260927",
+    "changedFiles": [
+      "index.html",
+      "scripts/update-data.test.ts",
+      "app.tsx"
+    ],
+    "url": "https://github.com/daggerok/SPDR/pull/32",
+    "number": 32,
+    "merged": true,
+    "mergeCommit": "e57fc132267f37414b9d70ac2d7f0a7890b0b17f"
+  },
+  "VanEck": {
+    "baseBranch": "main",
+    "baseSha": "ce5e470f9f7595f0da9e563069131029029509a5",
+    "source": "app.tsx",
+    "status": "merged",
+    "baseline": {
+      "exitCode": 1,
+      "summary": [
+        "81 pass",
+        "1 fail"
+      ],
+      "failures": [
+        "(fail) generated feed > the published Name/Ticker columns are not swapped"
+      ]
+    },
+    "validation": {
+      "exitCode": 1,
+      "summary": [
+        "85 pass",
+        "1 fail"
+      ],
+      "failures": [
+        "(fail) generated feed > the published Name/Ticker columns are not swapped"
+      ],
+      "buildExitCode": 0
+    },
+    "browser": {
+      "status": "passed",
+      "cases": [
+        "empty",
+        "hover",
+        "pointer-to-panel",
+        "focus",
+        "Escape",
+        "two-selected",
+        "ticker-activation",
+        "detail-context",
+        "all-selected",
+        "deselect/clear",
+        "narrow/dark",
+        "touch/outside-dismiss"
+      ]
+    },
+    "fullAppBrowser": {
+      "status": "passed",
+      "selected": "2 selected: AFK, ANGL",
+      "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+    },
+    "auditedBaseSha": "ce5e470f9f7595f0da9e563069131029029509a5",
+    "headSha": "cbea210209b94ce2ab72728ab8da007892ef510a",
+    "branch": "feat/compact-header-summary-20260927",
+    "changedFiles": [
+      "index.html",
+      "scripts/update-data.test.ts",
+      "app.tsx"
+    ],
+    "url": "https://github.com/daggerok/VanEck/pull/18",
+    "number": 18,
+    "merged": true,
+    "mergeCommit": "f102ceff3a5fdb8831538434aef152efbff4ec66"
+  },
+  "Vanguard": {
+    "baseBranch": "main",
+    "baseSha": "0846e819d7ec153027175a6d29f1d1489566f17e",
+    "source": "index.html",
+    "status": "merged",
+    "baseline": {
+      "exitCode": 0,
+      "summary": [
+        "16 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "20 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "browser": {
+      "status": "passed",
+      "cases": [
+        "empty",
+        "hover",
+        "pointer-to-panel",
+        "focus",
+        "Escape",
+        "two-selected",
+        "ticker-activation",
+        "detail-context",
+        "all-selected",
+        "deselect/clear",
+        "narrow/dark",
+        "touch/outside-dismiss",
+        "uploaded-file"
+      ]
+    },
+    "fullAppBrowser": {
+      "status": "passed",
+      "selected": "2 selected: BIV, BLV",
+      "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+    },
+    "auditedBaseSha": "0846e819d7ec153027175a6d29f1d1489566f17e",
+    "headSha": "bda2a96edcfddab3cf0fb7723cd4776060897c16",
+    "branch": "feat/compact-header-summary-20260927",
+    "changedFiles": [
+      "index.html",
+      "scripts/update-data.test.ts"
+    ],
+    "url": "https://github.com/daggerok/Vanguard/pull/28",
+    "number": 28,
+    "merged": true,
+    "mergeCommit": "9e4d857d57f4650e72d2b297f7e003fc326d7537"
+  },
+  "WisdomTree": {
+    "baseBranch": "main",
+    "baseSha": "30414b1f8984a7a36bec12741e77a35ded2795eb",
+    "source": "app.tsx",
+    "status": "merged",
+    "baseline": {
+      "exitCode": 0,
+      "summary": [
+        "26 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "30 pass",
+        "0 fail"
+      ],
+      "failures": [],
+      "buildExitCode": 0
+    },
+    "browser": {
+      "status": "passed",
+      "cases": [
+        "empty",
+        "hover",
+        "pointer-to-panel",
+        "focus",
+        "Escape",
+        "two-selected",
+        "ticker-activation",
+        "detail-context",
+        "all-selected",
+        "deselect/clear",
+        "narrow/dark",
+        "touch/outside-dismiss"
+      ]
+    },
+    "fullAppBrowser": {
+      "status": "passed",
+      "selected": "2 selected: AGGY, AGZD",
+      "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+    },
+    "auditedBaseSha": "30414b1f8984a7a36bec12741e77a35ded2795eb",
+    "headSha": "9cb076282177bc4d35f248c119bf4848d385c127",
+    "branch": "feat/compact-header-summary-20260927",
+    "changedFiles": [
+      "index.html",
+      "scripts/update-data.test.ts",
+      "app.tsx"
+    ],
+    "url": "https://github.com/daggerok/WisdomTree/pull/28",
+    "number": 28,
+    "merged": true,
+    "mergeCommit": "a2be20eee7bb2eb7e7f20325831cbbffd2ebb3c0"
+  },
+  "aberdeen": {
+    "baseBranch": "feat/aberdeen-plan-recovery",
+    "baseSha": "52a3eb3f481df33ace515c674561b1d3ff3c4a88",
+    "source": "app.tsx",
+    "status": "merged",
+    "baseline": {
+      "exitCode": 1,
+      "summary": [
+        "45 pass",
+        "1 fail"
+      ],
+      "failures": [
+        "(fail) UI differs from pinned JPMorgan only by recorded substitutions and approved corrections"
+      ]
+    },
+    "pagesSource": {
+      "branch": "feat/aberdeen-plan-recovery",
+      "path": "/"
+    },
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "50 pass",
+        "0 fail"
+      ],
+      "failures": [],
+      "buildExitCode": 0
+    },
+    "browser": {
+      "status": "passed",
+      "cases": [
+        "empty",
+        "hover",
+        "pointer-to-panel",
+        "focus",
+        "Escape",
+        "two-selected",
+        "ticker-activation",
+        "detail-context",
+        "all-selected",
+        "deselect/clear",
+        "narrow/dark",
+        "touch/outside-dismiss"
+      ]
+    },
+    "fullAppBrowser": {
+      "status": "passed",
+      "selected": "2 selected: AGEM, SIVR",
+      "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+    },
+    "auditedBaseSha": "283109c3a8a2108a9271f50f4e0af50e6b2284a1",
+    "headSha": "bfcd9c4cc88c503498793b8642230366cf7565bc",
+    "branch": "feat/compact-header-summary-20260927",
+    "changedFiles": [
+      "index.html",
+      "scripts/update-data.test.ts",
+      "app.tsx"
+    ],
+    "url": "https://github.com/daggerok/aberdeen/pull/2",
+    "number": 2,
+    "merged": true,
+    "mergeCommit": "9853f03e2c5a537777df105df3da3764f9011ce8"
+  }
+}
+
+--- END FILE: .plans/header-rollout.json ---
+
+--- FILE: .plans/live-smoke.json ---
+{
+  "status": "completed",
+  "tickers": [
+    "AGEM",
+    "AMUN",
+    "SGOL"
+  ],
+  "command": "TICKERS=\"AGEM AMUN SGOL\" VERBOSE=1 bun scripts/update-data.ts",
+  "isolation": "Disposable copy of scripts and complete published api tree; production api is not modified.",
+  "productionSourceCommit": "27d25c84c027a6fa9070011a494fd16bc87fc632",
+  "defaultControls": {
+    "MAX_FETCHES": "0",
+    "REQUEST_SLEEP": "1",
+    "CONCURRENCY": "2",
+    "AUM": ":",
+    "TER": ":",
+    "DIVIDEND_YIELD": ":",
+    "SEC_YIELD": ":",
+    "TICKERS": "",
+    "HOLDINGS_PAGE_SIZE": "250",
+    "HISTORY_PAGE_SIZE": "1000",
+    "MAX_RETRIES": "2",
+    "HISTORY_RANGE": "max",
+    "STORE_RAW_DOWNLOADS": "false",
+    "SEC_UA": "daggerok Aberdeen ETF feed (https://github.com/daggerok/aberdeen)",
+    "SKIP_YAHOO": "false",
+    "SKIP_ABERDEEN": "false",
+    "EDGAR_FALLBACK": "true",
+    "VERBOSE": "false",
+    "PERFORMANCE_YTD": ":",
+    "PERFORMANCE_1Y": ":",
+    "PERFORMANCE_3Y": ":",
+    "PERFORMANCE_5Y": ":",
+    "PERFORMANCE_10Y": ":",
+    "TOTAL_RETURN_YTD": ":",
+    "TOTAL_RETURN_1Y": ":",
+    "TOTAL_RETURN_3Y": ":",
+    "TOTAL_RETURN_5Y": ":",
+    "TOTAL_RETURN_10Y": ":"
+  },
+  "runs": [
+    {
+      "startedAtUTC": "2026-09-27T23:51:05.889196+00:00",
+      "exitCode": 0,
+      "summary": [
+        "[ done     ] 3 funds processed, 0 skipped, 0 failures",
+        "[ done     ] counts: 11 funds / 328 holdings rows / 27067 history rows"
+      ],
+      "fundReports": [
+        "[  1/3   ] AMUN  unchanged history=234 holdings=68 divs=11 netAssets=$54.9M div=2.86",
+        "[  2/3   ] AGEM  unchanged history=403 holdings=95 divs=7 netAssets=$375.9M div=4.49 sec=1.48",
+        "[  3/3   ] SGOL  unchanged history=4288 holdings=0 divs=0 netAssets=$7.3B"
+      ],
+      "changedFiles": [],
+      "outOfScopeChanges": [],
+      "unchangedNonselectedIndexRows": true,
+      "catalogSize": 11,
+      "log": "run-1.log"
+    },
+    {
+      "startedAtUTC": "2026-09-27T23:51:36.590921+00:00",
+      "exitCode": 0,
+      "summary": [
+        "[ done     ] 3 funds processed, 0 skipped, 0 failures",
+        "[ done     ] counts: 11 funds / 328 holdings rows / 27067 history rows"
+      ],
+      "fundReports": [
+        "[  1/3   ] AMUN  unchanged history=234 holdings=68 divs=11 netAssets=$54.9M div=2.86",
+        "[  2/3   ] AGEM  unchanged history=403 holdings=95 divs=7 netAssets=$375.9M div=4.49 sec=1.48",
+        "[  3/3   ] SGOL  unchanged history=4288 holdings=0 divs=0 netAssets=$7.3B"
+      ],
+      "changedFiles": [],
+      "outOfScopeChanges": [],
+      "unchangedNonselectedIndexRows": true,
+      "catalogSize": 11,
+      "log": "run-2.log"
+    }
+  ],
+  "productionApiUnchanged": true,
+  "rerunByteIdentical": true,
+  "evidenceDirectory": "research/2026-09-27/scoped-live-smoke",
+  "sourceWarningsObserved": [],
+  "note": "Real CLI runs without mocks or SKIP providers; VERBOSE logs show no provider failures. Unchanged Sunday snapshots do not mean requests were skipped. SEC fallback not forced because official holdings succeeded.",
+  "manifestChecks": {
+    "AGEM": {
+      "holdings": {
+        "manifestRows": 95,
+        "pages": 1,
+        "asOf": "2026-09-25",
+        "source": "aberdeeninvestments.com dailyHoldings (holdingType=2)",
+        "status": "available"
+      },
+      "history": {
+        "manifestRows": 403,
+        "pages": 1,
+        "asOf": "Sep 25 2026",
+        "source": "Yahoo Finance daily market-price closes / adjusted closes (not official NAV)",
+        "status": "available"
+      }
+    },
+    "AMUN": {
+      "holdings": {
+        "manifestRows": 68,
+        "pages": 1,
+        "asOf": "2026-09-25",
+        "source": "aberdeeninvestments.com dailyHoldings (holdingType=2)",
+        "status": "available"
+      },
+      "history": {
+        "manifestRows": 234,
+        "pages": 1,
+        "asOf": "Sep 25 2026",
+        "source": "Yahoo Finance daily market-price closes / adjusted closes (not official NAV)",
+        "status": "available"
+      }
+    },
+    "SGOL": {
+      "holdings": {
+        "manifestRows": 0,
+        "pages": 0,
+        "asOf": "\u2014",
+        "source": "not published as a securities portfolio (physical precious metals trust)",
+        "status": "not-applicable"
+      },
+      "history": {
+        "manifestRows": 4288,
+        "pages": 5,
+        "asOf": "Sep 25 2026",
+        "source": "Yahoo Finance daily market-price closes / adjusted closes (not official NAV)",
+        "status": "available"
+      }
+    }
+  },
+  "financialSnapshotPublication": "No API files changed in the working repository."
+}
+
+--- END FILE: .plans/live-smoke.json ---
+
+--- FILE: .plans/readme-copy.json ---
+{
+  "referenceRepository": "daggerok/JPMorgan",
+  "referenceCommit": "8956b4f6e4301101cb8cace22b68e1d55e070cfd",
+  "referenceSha256": "4c13565509961c89a14b19bd05d92c65087b142a07f039d12ef0b3f9383b8e55",
+  "expectedHeadings": [
+    "# abrdn",
+    "## Using Bun",
+    "## Updating the static abrdn data",
+    "### Data sources",
+    "### Update controls",
+    "### Examples",
+    "## TypeScript",
+    "## Brands table",
+    "## Sibling applications",
+    "## License"
+  ],
+  "introPrefix": "One of the app's features lets you select abrdn ETFs in the Watchlist and aggregate their holdings to see how often each ticker appears across the selected funds. Repeated holdings make overlapping exposure visible: the more selected funds include a ticker, the greater its potential influence on the portfolio; gains in that holding may help, while declines may hurt, and actual impact also depends on each fund's position size.  Another feature makes it faster and easier to find funds with stronger growth over different periods, higher dividend yields or distributions, greater Total Return (price performance plus dividends), and other key performance metrics. A single-file client-side tool that reads the generated `./api/aberdeen` static feed (",
+  "introSuffix": ") into a searchable ETF/asset-class catalog with per-fund tabs, watchlist aggregation, ticker copy and CSV/TXT export \u2014 the same look, feel, columns and business logic as the sibling applications.",
+  "commonTypeScriptSection": "The browser app is intentionally build-free: `index.html` carries the markup, styles and bootstrap, and `app.tsx` is TypeScript compiled in the browser with Babel standalone \u2014 no build step, no bundler, no `tsconfig.json` needed. Bun runs TypeScript out of the box.\n\nVerification before every publish: `bun install --frozen-lockfile`, `bun test`, and `git diff --check`.",
+  "allowedDifferences": [
+    "Brand/repository/API strings",
+    "Actual provider sources, controls and limits",
+    "Truthful deployment/review status; do not claim Pages availability prematurely",
+    "Source-specific caveats retained inside Data sources",
+    "Actual validation evidence and UI reference provenance"
+  ]
+}
+
+--- END FILE: .plans/readme-copy.json ---
+
+--- FILE: .plans/return-row-rollout.json ---
+{
+  "Amplify": {
+    "baseBranch": "main",
+    "baseSha": "57309bf6924c4c2e2a8b6c2dd6146767b31794c6",
+    "status": "not-affected",
+    "candidates": [],
+    "reason": "No same mixed string/numeric return-row key assignment found; inspected keyof candidates and return-row helpers."
+  },
+  "Fidelity": {
+    "baseBranch": "main",
+    "baseSha": "69e97b99cb0bcc16471f285f02cf2e2790da05b0",
+    "status": "not-affected",
+    "candidates": [],
+    "reason": "No same mixed string/numeric return-row key assignment found; inspected keyof candidates and return-row helpers."
+  },
+  "Franklin": {
+    "baseBranch": "main",
+    "baseSha": "9c00bdfe3099098b78ef33a8eb24cd45dd0c7821",
+    "status": "not-affected",
+    "candidates": [
+      {
+        "file": "scripts/update-data.ts",
+        "line": 1711,
+        "text": "  const yearPatterns: { key: keyof CatalogReturns; regex: RegExp }[] = ["
+      },
+      {
+        "file": "scripts/update-data.ts",
+        "line": 2916,
+        "text": "          for (const k of ['ytd', 'yr1', 'yr3', 'yr5', 'yr10', 'sinceInception'] as (keyof CatalogReturns)[]) {"
+      }
+    ],
+    "reason": "CatalogReturns keys all number | null; existing as-any write is unrelated to this mixed-key TS2322 and left unchanged."
+  },
+  "Global-X": {
+    "baseBranch": "main",
+    "baseSha": "4c917b109f40d73b0772ba7732c18303dd00e55d",
+    "status": "not-affected",
+    "candidates": [],
+    "reason": "No same mixed string/numeric return-row key assignment found; inspected keyof candidates and return-row helpers."
+  },
+  "Goldman-Sachs": {
+    "baseBranch": "main",
+    "baseSha": "3c7a433650515c1d399fb0575432aad9973a6a73",
+    "status": "merged",
+    "candidates": [
+      {
+        "file": "scripts/update-data.ts",
+        "line": 1072,
+        "text": "function returnRowFromLabeledCells(headers: string[], values: Array<number | null>, asOfDate: string): OfficialReturnRow {"
+      },
+      {
+        "file": "scripts/update-data.ts",
+        "line": 1074,
+        "text": "  const slot = (header: string): keyof OfficialReturnRow | null => {"
+      },
+      {
+        "file": "scripts/update-data.ts",
+        "line": 1088,
+        "text": "    if (field) row[field] = values[index] ?? null;"
+      },
+      {
+        "file": "scripts/update-data.ts",
+        "line": 1145,
+        "text": "    const nav = table.nav ? returnRowFromLabeledCells(table.headers, table.nav, cumulativeAsOf) : null;"
+      },
+      {
+        "file": "scripts/update-data.ts",
+        "line": 1146,
+        "text": "    const mp = table.marketPrice ? returnRowFromLabeledCells(table.headers, table.marketPrice, cumulativeAsOf) : null;"
+      },
+      {
+        "file": "scripts/update-data.ts",
+        "line": 1156,
+        "text": "    const nav = annualizedTable.nav ? returnRowFromLabeledCells(annualizedTable.headers, annualizedTable.nav, annualizedAsOf) : null;"
+      },
+      {
+        "file": "scripts/update-data.ts",
+        "line": 1157,
+        "text": "    const mp = annualizedTable.marketPrice ? returnRowFromLabeledCells(annualizedTable.headers, annualizedTable.marketPrice, annualizedAsOf) : null;"
+      },
+      {
+        "file": "scripts/update-data.ts",
+        "line": 1166,
+        "text": "    const nav = avgAnnualizedTable.nav ? returnRowFromLabeledCells(avgAnnualizedTable.headers, avgAnnualizedTable.nav, annualizedAsOf) : null;"
+      },
+      {
+        "file": "scripts/update-data.ts",
+        "line": 1167,
+        "text": "    const mp = avgAnnualizedTable.marketPrice ? returnRowFromLabeledCells(avgAnnualizedTable.headers, avgAnnualizedTable.marketPrice, annualizedAsOf) : null;"
+      },
+      {
+        "file": "scripts/update-data.ts",
+        "line": 1172,
+        "text": "    if (quarterlyTable.nav) result.quarterEnd.nav = returnRowFromLabeledCells(quarterlyTable.headers, quarterlyTable.nav, quarterlyAsOf);"
+      },
+      {
+        "file": "scripts/update-data.ts",
+        "line": 1173,
+        "text": "    if (quarterlyTable.marketPrice) result.quarterEnd.marketPrice = returnRowFromLabeledCells(quarterlyTable.headers, quarterlyTable.marketPrice, quarterlyAsOf);"
+      }
+    ],
+    "reason": "Over-broad keyof OfficialReturnRow includes string asOfDate in numeric indexed write.",
+    "baselineTests": {
+      "pass": 48,
+      "fail": 0,
+      "assertions": 421
+    },
+    "branch": "fix/numeric-return-row-keys-20260927",
+    "headSha": "94bd942e0c51861e7726a6f2409e0e0de9dd58d8",
+    "validation": {
+      "pass": 52,
+      "fail": 0,
+      "assertions": 434,
+      "build": "passed",
+      "runtimeJavaScript": "byte-identical before/after",
+      "newTests": 4,
+      "redBaseline": "Only the annotation-regression guard fails before correction; runtime tests intentionally pass before/after."
+    },
+    "number": 15,
+    "url": "https://github.com/daggerok/Goldman-Sachs/pull/15",
+    "mergeCommit": "e99f649a199341c0a4fd23b8516328a366208be9"
+  },
+  "Invesco": {
+    "baseBranch": "main",
+    "baseSha": "2451cb73a45bf1156dd92d48571396cbdb091118",
+    "status": "not-affected",
+    "candidates": [],
+    "reason": "No same mixed string/numeric return-row key assignment found; inspected keyof candidates and return-row helpers."
+  },
+  "iShares": {
+    "baseBranch": "main",
+    "baseSha": "dcead391d513400b90a5b22f389ef6c67f38015f",
+    "status": "not-affected",
+    "candidates": [],
+    "reason": "No same mixed string/numeric return-row key assignment found; inspected keyof candidates and return-row helpers."
+  },
+  "JPMorgan": {
+    "baseBranch": "main",
+    "baseSha": "8956b4f6e4301101cb8cace22b68e1d55e070cfd",
+    "status": "not-affected",
+    "candidates": [
+      {
+        "file": "scripts/update-data.ts",
+        "line": 2316,
+        "text": "  const pick = (key: keyof CatalogReturns): number | null => primary?.[key] ?? secondary?.[key] ?? null;"
+      }
+    ],
+    "reason": "CatalogReturns keys all numeric; helper only reads them. No mixed-key indexed numeric write."
+  },
+  "Neos": {
+    "baseBranch": "main",
+    "baseSha": "1d8c89199449eb6c27d2cb86dd75f200fb1c7925",
+    "status": "not-affected",
+    "candidates": [],
+    "reason": "No same mixed string/numeric return-row key assignment found; inspected keyof candidates and return-row helpers."
+  },
+  "ProShares": {
+    "baseBranch": "main",
+    "baseSha": "f88a13605014f2a190a97c572e53120d8799876b",
+    "status": "not-affected",
+    "candidates": [],
+    "reason": "No same mixed string/numeric return-row key assignment found; inspected keyof candidates and return-row helpers."
+  },
+  "Schwab": {
+    "baseBranch": "main",
+    "baseSha": "166ac408c4723ac618ea59b1ebc7f101b81f4f77",
+    "status": "not-affected",
+    "candidates": [],
+    "reason": "No same mixed string/numeric return-row key assignment found; inspected keyof candidates and return-row helpers."
+  },
+  "SPDR": {
+    "baseBranch": "main",
+    "baseSha": "f6e5926d8e6eb3eb1b37feb477a7d9ed8067fe57",
+    "status": "not-affected",
+    "candidates": [],
+    "reason": "No same mixed string/numeric return-row key assignment found; inspected keyof candidates and return-row helpers."
+  },
+  "VanEck": {
+    "baseBranch": "main",
+    "baseSha": "ce5e470f9f7595f0da9e563069131029029509a5",
+    "status": "not-affected",
+    "candidates": [],
+    "reason": "No same mixed string/numeric return-row key assignment found; inspected keyof candidates and return-row helpers."
+  },
+  "Vanguard": {
+    "baseBranch": "main",
+    "baseSha": "0846e819d7ec153027175a6d29f1d1489566f17e",
+    "status": "not-affected",
+    "candidates": [],
+    "reason": "No same mixed string/numeric return-row key assignment found; inspected keyof candidates and return-row helpers."
+  },
+  "WisdomTree": {
+    "baseBranch": "main",
+    "baseSha": "30414b1f8984a7a36bec12741e77a35ded2795eb",
+    "status": "not-affected",
+    "candidates": [],
+    "reason": "No same mixed string/numeric return-row key assignment found; inspected keyof candidates and return-row helpers."
+  },
+  "aberdeen": {
+    "baseBranch": "feat/aberdeen-plan-recovery",
+    "baseSha": "27d25c84c027a6fa9070011a494fd16bc87fc632",
+    "status": "not-affected",
+    "candidates": [],
+    "reason": "No same mixed string/numeric return-row key assignment found; inspected keyof candidates and return-row helpers."
+  }
+}
+
+--- END FILE: .plans/return-row-rollout.json ---
+
+--- FILE: .plans/sibling-prs.json ---
+{
+  "Amplify": {
+    "url": "https://github.com/daggerok/Amplify/pull/44",
+    "number": 44,
+    "head": "641154545e3444143a87b35a923992f0ecbc58ab",
+    "mergeCommit": "aa9fc38ebbce0a6960880ca74a05c30bc59c2f98",
+    "merged": true,
+    "files": [
+      "README.md"
+    ],
+    "additions": 2,
+    "deletions": 0
+  },
+  "Fidelity": {
+    "url": "https://github.com/daggerok/Fidelity/pull/19",
+    "number": 19,
+    "head": "838ef1a0e1c4c01e386bab58898d1dc979bac821",
+    "mergeCommit": "57306733420fe90bc7254574fe17890967890833",
+    "merged": true,
+    "files": [
+      "README.md"
+    ],
+    "additions": 2,
+    "deletions": 0
+  },
+  "Franklin": {
+    "url": "https://github.com/daggerok/Franklin/pull/18",
+    "number": 18,
+    "head": "5b78c42d60c31449727237e7bbe7dc057e0d7765",
+    "mergeCommit": "f9b0cdc4254f65f87d492615695f35b5bc2f5d3f",
+    "merged": true,
+    "files": [
+      "README.md"
+    ],
+    "additions": 2,
+    "deletions": 0
+  },
+  "Global-X": {
+    "url": "https://github.com/daggerok/Global-X/pull/4",
+    "number": 4,
+    "head": "36789b8ed68ed10c03780146f2fc49aecdff8a7c",
+    "mergeCommit": "4103346cc2b5a8761aa9a816a3390827cb7b3b2d",
+    "merged": true,
+    "files": [
+      "README.md"
+    ],
+    "additions": 2,
+    "deletions": 0
+  },
+  "Goldman-Sachs": {
+    "url": "https://github.com/daggerok/Goldman-Sachs/pull/12",
+    "number": 12,
+    "head": "85c12ffe536cc2c9e11a273a96251a47b3139250",
+    "mergeCommit": "79c63b7c4d754d54587d0573d08366e5fffb622f",
+    "merged": true,
+    "files": [
+      "README.md"
+    ],
+    "additions": 2,
+    "deletions": 0
+  },
+  "Invesco": {
+    "url": "https://github.com/daggerok/Invesco/pull/20",
+    "number": 20,
+    "head": "a2fe898fd03a7a66bf1d98f2e5312725fcd33fe1",
+    "mergeCommit": "312f8e5ede132b4c7ee50144acfd59cb39d7c420",
+    "merged": true,
+    "files": [
+      "README.md"
+    ],
+    "additions": 2,
+    "deletions": 0
+  },
+  "iShares": {
+    "url": "https://github.com/daggerok/iShares/pull/45",
+    "number": 45,
+    "head": "99b76d6bc011138de06547868d6556af01fd6fe4",
+    "mergeCommit": "0455b0eab8d1366c5805575dda64a868f205355b",
+    "merged": true,
+    "files": [
+      "README.md"
+    ],
+    "additions": 2,
+    "deletions": 0
+  },
+  "JPMorgan": {
+    "url": "https://github.com/daggerok/JPMorgan/pull/16",
+    "number": 16,
+    "head": "76609f29a41cdfd03f67d0bb24573180a00076e9",
+    "mergeCommit": "a0371bb2e21eff1c57508bc063323dac095cca7d",
+    "merged": true,
+    "files": [
+      "README.md"
+    ],
+    "additions": 2,
+    "deletions": 0
+  },
+  "Neos": {
+    "url": "https://github.com/daggerok/Neos/pull/14",
+    "number": 14,
+    "head": "bf5ae4b38d863a143f17978ca582db70c7832bb9",
+    "mergeCommit": "7f79c4e04788ccae289f8cf91fe52233b97b9615",
+    "merged": true,
+    "files": [
+      "README.md"
+    ],
+    "additions": 2,
+    "deletions": 0
+  },
+  "ProShares": {
+    "url": "https://github.com/daggerok/ProShares/pull/17",
+    "number": 17,
+    "head": "ef2fc19347ccae76b24ed5f02a6e9d06f2bf2e35",
+    "mergeCommit": "7650ff6c1cc466e074df38067e7a827b145e6b2f",
+    "merged": true,
+    "files": [
+      "README.md"
+    ],
+    "additions": 2,
+    "deletions": 0
+  },
+  "Schwab": {
+    "url": "https://github.com/daggerok/Schwab/pull/12",
+    "number": 12,
+    "head": "b4646a890687e60ee9abd07b05537de04fba0d07",
+    "mergeCommit": "d9f8167180d2af7c999c1be62c83b70a7d7cff57",
+    "merged": true,
+    "files": [
+      "README.md"
+    ],
+    "additions": 2,
+    "deletions": 0
+  },
+  "SPDR": {
+    "url": "https://github.com/daggerok/SPDR/pull/30",
+    "number": 30,
+    "head": "a1812bff6ac77ce6195207384cb9c3bfdd019ef6",
+    "mergeCommit": "b8c4748620bc741e9ad8063bd60364efbf4586a6",
+    "merged": true,
+    "files": [
+      "README.md"
+    ],
+    "additions": 2,
+    "deletions": 0
+  },
+  "VanEck": {
+    "url": "https://github.com/daggerok/VanEck/pull/15",
+    "number": 15,
+    "head": "3d1fa640a53cda2a4f4cca249624e8e79ef3d60f",
+    "mergeCommit": "a994096088c98706d7d98c84e54f85630c12fcef",
+    "merged": true,
+    "files": [
+      "README.md"
+    ],
+    "additions": 2,
+    "deletions": 0
+  },
+  "Vanguard": {
+    "url": "https://github.com/daggerok/Vanguard/pull/26",
+    "number": 26,
+    "head": "01d9b85dc4f397799f1a059c1ebb50b138fcb799",
+    "mergeCommit": "9bae786eda7723444c498c230c77bf8a3e587219",
+    "merged": true,
+    "files": [
+      "README.md"
+    ],
+    "additions": 2,
+    "deletions": 0
+  },
+  "WisdomTree": {
+    "url": "https://github.com/daggerok/WisdomTree/pull/25",
+    "number": 25,
+    "head": "5706d9808195f3802daf3cc3dcea93a4a0b97667",
+    "mergeCommit": "64bcecf44f5f6173d6b6ce159de3e9945f248cc9",
+    "merged": true,
+    "files": [
+      "README.md"
+    ],
+    "additions": 2,
+    "deletions": 0
+  }
+}
+
+--- END FILE: .plans/sibling-prs.json ---
+
+--- FILE: .plans/ticker-queue-rollout.json ---
+{
+  "Amplify": {
+    "baseBranch": "main",
+    "baseSha": "57309bf6924c4c2e2a8b6c2dd6146767b31794c6",
+    "matches": [],
+    "related": [],
+    "status": "not-affected",
+    "reason": "No generic withTickerChain storing a value-preserving Promise in Map<string, Promise<void>>."
+  },
+  "Fidelity": {
+    "baseBranch": "main",
+    "baseSha": "69e97b99cb0bcc16471f285f02cf2e2790da05b0",
+    "matches": [],
+    "related": [
+      {
+        "file": "app.tsx",
+        "line": 527,
+        "text": "    function withTickerChain<T>(ticker: string, work: () => Promise<T>): Promise<T> {"
+      },
+      {
+        "file": "app.tsx",
+        "line": 536,
+        "text": "      await withTickerChain(ticker, async () => {"
+      }
+    ],
+    "status": "not-affected",
+    "reason": "Generic queue uses Map<string, Promise<unknown>>; existing result is assignable, so this TS2345 does not apply."
+  },
+  "Franklin": {
+    "baseBranch": "main",
+    "baseSha": "9c00bdfe3099098b78ef33a8eb24cd45dd0c7821",
+    "matches": [],
+    "related": [],
+    "status": "not-affected",
+    "reason": "No generic withTickerChain storing a value-preserving Promise in Map<string, Promise<void>>."
+  },
+  "Global-X": {
+    "baseBranch": "main",
+    "baseSha": "f5b08947155fc2d1a09c2fcbebf7cfa8c08b5b19",
+    "matches": [
+      {
+        "file": "app.tsx",
+        "line": 566,
+        "text": "  holdingsChains.set(ticker, work.catch(() => undefined));"
+      }
+    ],
+    "related": [
+      {
+        "file": "app.tsx",
+        "line": 279,
+        "text": "const holdingsChains: Map<string, Promise<void>> = new Map();"
+      },
+      {
+        "file": "app.tsx",
+        "line": 563,
+        "text": "function withTickerChain<T>(ticker: string, fn: () => Promise<T>): Promise<T> {"
+      },
+      {
+        "file": "app.tsx",
+        "line": 564,
+        "text": "  const previous = holdingsChains.get(ticker) ?? Promise.resolve();"
+      },
+      {
+        "file": "app.tsx",
+        "line": 566,
+        "text": "  holdingsChains.set(ticker, work.catch(() => undefined));"
+      },
+      {
+        "file": "app.tsx",
+        "line": 582,
+        "text": "  return withTickerChain(ticker, () => fetchNextSheetPage(ticker, entry));"
+      },
+      {
+        "file": "app.tsx",
+        "line": 621,
+        "text": "  await withTickerChain(ticker, async () => {"
+      }
+    ],
+    "status": "merged",
+    "baselineTests": {
+      "exitCode": 0,
+      "summary": [
+        "8 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "classification": "unmasked Promise<T | undefined> into Promise<void>",
+    "plannedChange": "Replace work.catch(() => undefined), including any as Promise<void> assertion, with work.then(() => undefined, () => undefined); keep return work and Map<string, Promise<void>>.",
+    "redRegression": {
+      "newFailureCount": 3,
+      "note": "Success result, recovery queue value and serialized queue completion assertions fail against original implementation."
+    },
+    "headSha": "057d472afcdd5d3612305e0f514aec602590bb12",
+    "branch": "fix/ticker-queue-promise-20260927",
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "12 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "appBuild": "passed",
+    "changedFiles": [
+      "app.tsx",
+      "scripts/update-data.test.ts"
+    ],
+    "url": "https://github.com/daggerok/Global-X/pull/6",
+    "number": 6,
+    "merged": true,
+    "mergeCommit": "4c917b109f40d73b0772ba7732c18303dd00e55d"
+  },
+  "Goldman-Sachs": {
+    "baseBranch": "main",
+    "baseSha": "25a8bb6556a9698bb7b5c1de5223c61b7bb648ba",
+    "matches": [
+      {
+        "file": "app.tsx",
+        "line": 562,
+        "text": "  holdingsChains.set(ticker, work.catch(() => undefined) as Promise<void>);"
+      }
+    ],
+    "related": [
+      {
+        "file": "app.tsx",
+        "line": 273,
+        "text": "const holdingsChains: Map<string, Promise<void>> = new Map();"
+      },
+      {
+        "file": "app.tsx",
+        "line": 559,
+        "text": "function withTickerChain<T>(ticker: string, fn: () => Promise<T>): Promise<T> {"
+      },
+      {
+        "file": "app.tsx",
+        "line": 560,
+        "text": "  const previous = holdingsChains.get(ticker) ?? Promise.resolve();"
+      },
+      {
+        "file": "app.tsx",
+        "line": 562,
+        "text": "  holdingsChains.set(ticker, work.catch(() => undefined) as Promise<void>);"
+      },
+      {
+        "file": "app.tsx",
+        "line": 578,
+        "text": "  return withTickerChain(ticker, () => fetchNextSheetPage(ticker, entry));"
+      },
+      {
+        "file": "app.tsx",
+        "line": 617,
+        "text": "  await withTickerChain(ticker, async () => {"
+      }
+    ],
+    "status": "merged",
+    "classification": "same mismatch masked by as Promise<void>",
+    "baselineTests": {
+      "exitCode": 0,
+      "summary": [
+        "44 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "plannedChange": "Replace work.catch(() => undefined), including any as Promise<void> assertion, with work.then(() => undefined, () => undefined); keep return work and Map<string, Promise<void>>.",
+    "redRegression": {
+      "newFailureCount": 3,
+      "note": "Success result, recovery queue value and serialized queue completion assertions fail against original implementation."
+    },
+    "headSha": "386eaa2554f152a0fb6807f72327f120a1cc9e92",
+    "branch": "fix/ticker-queue-promise-20260927",
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "48 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "appBuild": "passed",
+    "changedFiles": [
+      "app.tsx",
+      "scripts/update-data.test.ts"
+    ],
+    "url": "https://github.com/daggerok/Goldman-Sachs/pull/14",
+    "number": 14,
+    "merged": true,
+    "mergeCommit": "3c7a433650515c1d399fb0575432aad9973a6a73"
+  },
+  "Invesco": {
+    "baseBranch": "main",
+    "baseSha": "2451cb73a45bf1156dd92d48571396cbdb091118",
+    "matches": [],
+    "related": [],
+    "status": "not-affected",
+    "reason": "No generic withTickerChain storing a value-preserving Promise in Map<string, Promise<void>>."
+  },
+  "iShares": {
+    "baseBranch": "main",
+    "baseSha": "dcead391d513400b90a5b22f389ef6c67f38015f",
+    "matches": [],
+    "related": [],
+    "status": "not-affected",
+    "reason": "No generic withTickerChain storing a value-preserving Promise in Map<string, Promise<void>>."
+  },
+  "JPMorgan": {
+    "baseBranch": "main",
+    "baseSha": "7f3be2b1c3469c72f7590fbb1cd21e6770bf4c2f",
+    "matches": [
+      {
+        "file": "app.tsx",
+        "line": 561,
+        "text": "  holdingsChains.set(ticker, work.catch(() => undefined));"
+      }
+    ],
+    "related": [
+      {
+        "file": "app.tsx",
+        "line": 274,
+        "text": "const holdingsChains: Map<string, Promise<void>> = new Map();"
+      },
+      {
+        "file": "app.tsx",
+        "line": 558,
+        "text": "function withTickerChain<T>(ticker: string, fn: () => Promise<T>): Promise<T> {"
+      },
+      {
+        "file": "app.tsx",
+        "line": 559,
+        "text": "  const previous = holdingsChains.get(ticker) ?? Promise.resolve();"
+      },
+      {
+        "file": "app.tsx",
+        "line": 561,
+        "text": "  holdingsChains.set(ticker, work.catch(() => undefined));"
+      },
+      {
+        "file": "app.tsx",
+        "line": 577,
+        "text": "  return withTickerChain(ticker, () => fetchNextSheetPage(ticker, entry));"
+      },
+      {
+        "file": "app.tsx",
+        "line": 616,
+        "text": "  await withTickerChain(ticker, async () => {"
+      }
+    ],
+    "status": "merged",
+    "baselineTests": {
+      "exitCode": 0,
+      "summary": [
+        "108 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "classification": "unmasked Promise<T | undefined> into Promise<void>",
+    "plannedChange": "Replace work.catch(() => undefined), including any as Promise<void> assertion, with work.then(() => undefined, () => undefined); keep return work and Map<string, Promise<void>>.",
+    "redRegression": {
+      "newFailureCount": 3,
+      "note": "Success result, recovery queue value and serialized queue completion assertions fail against original implementation."
+    },
+    "headSha": "8d4f9e5cdb88f5e3f6fac08cca82de0c546fc4f2",
+    "branch": "fix/ticker-queue-promise-20260927",
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "112 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "appBuild": "passed",
+    "changedFiles": [
+      "app.tsx",
+      "scripts/update-data.test.ts"
+    ],
+    "url": "https://github.com/daggerok/JPMorgan/pull/18",
+    "number": 18,
+    "merged": true,
+    "mergeCommit": "8956b4f6e4301101cb8cace22b68e1d55e070cfd"
+  },
+  "Neos": {
+    "baseBranch": "main",
+    "baseSha": "065887db2e84d77b895660a1eb77efb9302a4a52",
+    "matches": [
+      {
+        "file": "app.tsx",
+        "line": 566,
+        "text": "  holdingsChains.set(ticker, work.catch(() => undefined));"
+      }
+    ],
+    "related": [
+      {
+        "file": "app.tsx",
+        "line": 279,
+        "text": "const holdingsChains: Map<string, Promise<void>> = new Map();"
+      },
+      {
+        "file": "app.tsx",
+        "line": 563,
+        "text": "function withTickerChain<T>(ticker: string, fn: () => Promise<T>): Promise<T> {"
+      },
+      {
+        "file": "app.tsx",
+        "line": 564,
+        "text": "  const previous = holdingsChains.get(ticker) ?? Promise.resolve();"
+      },
+      {
+        "file": "app.tsx",
+        "line": 566,
+        "text": "  holdingsChains.set(ticker, work.catch(() => undefined));"
+      },
+      {
+        "file": "app.tsx",
+        "line": 582,
+        "text": "  return withTickerChain(ticker, () => fetchNextSheetPage(ticker, entry));"
+      },
+      {
+        "file": "app.tsx",
+        "line": 621,
+        "text": "  await withTickerChain(ticker, async () => {"
+      }
+    ],
+    "status": "merged",
+    "baselineTests": {
+      "exitCode": 0,
+      "summary": [
+        "104 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "classification": "unmasked Promise<T | undefined> into Promise<void>",
+    "plannedChange": "Replace work.catch(() => undefined), including any as Promise<void> assertion, with work.then(() => undefined, () => undefined); keep return work and Map<string, Promise<void>>.",
+    "redRegression": {
+      "newFailureCount": 3,
+      "note": "Success result, recovery queue value and serialized queue completion assertions fail against original implementation."
+    },
+    "headSha": "33f18c762ff0147ef11799be47b6d735d381efd6",
+    "branch": "fix/ticker-queue-promise-20260927",
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "108 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "appBuild": "passed",
+    "changedFiles": [
+      "app.tsx",
+      "scripts/update-data.test.ts"
+    ],
+    "url": "https://github.com/daggerok/Neos/pull/16",
+    "number": 16,
+    "merged": true,
+    "mergeCommit": "1d8c89199449eb6c27d2cb86dd75f200fb1c7925"
+  },
+  "ProShares": {
+    "baseBranch": "main",
+    "baseSha": "7650ff6c1cc466e074df38067e7a827b145e6b2f",
+    "matches": [
+      {
+        "file": "app.tsx",
+        "line": 563,
+        "text": "  holdingsChains.set(ticker, work.catch(() => undefined));"
+      }
+    ],
+    "related": [
+      {
+        "file": "app.tsx",
+        "line": 276,
+        "text": "const holdingsChains: Map<string, Promise<void>> = new Map();"
+      },
+      {
+        "file": "app.tsx",
+        "line": 560,
+        "text": "function withTickerChain<T>(ticker: string, fn: () => Promise<T>): Promise<T> {"
+      },
+      {
+        "file": "app.tsx",
+        "line": 561,
+        "text": "  const previous = holdingsChains.get(ticker) ?? Promise.resolve();"
+      },
+      {
+        "file": "app.tsx",
+        "line": 563,
+        "text": "  holdingsChains.set(ticker, work.catch(() => undefined));"
+      },
+      {
+        "file": "app.tsx",
+        "line": 579,
+        "text": "  return withTickerChain(ticker, () => fetchNextSheetPage(ticker, entry));"
+      },
+      {
+        "file": "app.tsx",
+        "line": 618,
+        "text": "  await withTickerChain(ticker, async () => {"
+      }
+    ],
+    "status": "merged",
+    "baselineTests": {
+      "exitCode": 0,
+      "summary": [
+        "62 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "classification": "unmasked Promise<T | undefined> into Promise<void>",
+    "plannedChange": "Replace work.catch(() => undefined), including any as Promise<void> assertion, with work.then(() => undefined, () => undefined); keep return work and Map<string, Promise<void>>.",
+    "redRegression": {
+      "newFailureCount": 3,
+      "note": "Success result, recovery queue value and serialized queue completion assertions fail against original implementation."
+    },
+    "headSha": "ea4d728fa83268c6b172364293f2b2533022f940",
+    "branch": "fix/ticker-queue-promise-20260927",
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "66 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "appBuild": "passed",
+    "changedFiles": [
+      "app.tsx",
+      "scripts/update-data.test.ts"
+    ],
+    "url": "https://github.com/daggerok/ProShares/pull/18",
+    "number": 18,
+    "merged": true,
+    "mergeCommit": "f88a13605014f2a190a97c572e53120d8799876b"
+  },
+  "Schwab": {
+    "baseBranch": "main",
+    "baseSha": "00acbff11bae5f278ac94df546cac454947c9333",
+    "matches": [
+      {
+        "file": "app.tsx",
+        "line": 562,
+        "text": "  holdingsChains.set(ticker, work.catch(() => undefined) as Promise<void>);"
+      }
+    ],
+    "related": [
+      {
+        "file": "app.tsx",
+        "line": 273,
+        "text": "const holdingsChains: Map<string, Promise<void>> = new Map();"
+      },
+      {
+        "file": "app.tsx",
+        "line": 559,
+        "text": "function withTickerChain<T>(ticker: string, fn: () => Promise<T>): Promise<T> {"
+      },
+      {
+        "file": "app.tsx",
+        "line": 560,
+        "text": "  const previous = holdingsChains.get(ticker) ?? Promise.resolve();"
+      },
+      {
+        "file": "app.tsx",
+        "line": 562,
+        "text": "  holdingsChains.set(ticker, work.catch(() => undefined) as Promise<void>);"
+      },
+      {
+        "file": "app.tsx",
+        "line": 578,
+        "text": "  return withTickerChain(ticker, () => fetchNextSheetPage(ticker, entry));"
+      },
+      {
+        "file": "app.tsx",
+        "line": 617,
+        "text": "  await withTickerChain(ticker, async () => {"
+      }
+    ],
+    "status": "merged",
+    "classification": "same mismatch masked by as Promise<void>",
+    "baselineTests": {
+      "exitCode": 0,
+      "summary": [
+        "34 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "plannedChange": "Replace work.catch(() => undefined), including any as Promise<void> assertion, with work.then(() => undefined, () => undefined); keep return work and Map<string, Promise<void>>.",
+    "redRegression": {
+      "newFailureCount": 3,
+      "note": "Success result, recovery queue value and serialized queue completion assertions fail against original implementation."
+    },
+    "headSha": "7d80af4b633b860f7d9b2abce6d069dcd714156a",
+    "branch": "fix/ticker-queue-promise-20260927",
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "38 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "appBuild": "passed",
+    "changedFiles": [
+      "app.tsx",
+      "scripts/update-data.test.ts"
+    ],
+    "url": "https://github.com/daggerok/Schwab/pull/14",
+    "number": 14,
+    "merged": true,
+    "mergeCommit": "166ac408c4723ac618ea59b1ebc7f101b81f4f77"
+  },
+  "SPDR": {
+    "baseBranch": "main",
+    "baseSha": "f6e5926d8e6eb3eb1b37feb477a7d9ed8067fe57",
+    "matches": [],
+    "related": [],
+    "status": "not-affected",
+    "reason": "No generic withTickerChain storing a value-preserving Promise in Map<string, Promise<void>>."
+  },
+  "VanEck": {
+    "baseBranch": "main",
+    "baseSha": "dfeed5f86c355ef4af4964b84f7f3c70e0ce62cb",
+    "matches": [
+      {
+        "file": "app.tsx",
+        "line": 560,
+        "text": "  holdingsChains.set(ticker, work.catch(() => undefined));"
+      }
+    ],
+    "related": [
+      {
+        "file": "app.tsx",
+        "line": 273,
+        "text": "const holdingsChains: Map<string, Promise<void>> = new Map();"
+      },
+      {
+        "file": "app.tsx",
+        "line": 557,
+        "text": "function withTickerChain<T>(ticker: string, fn: () => Promise<T>): Promise<T> {"
+      },
+      {
+        "file": "app.tsx",
+        "line": 558,
+        "text": "  const previous = holdingsChains.get(ticker) ?? Promise.resolve();"
+      },
+      {
+        "file": "app.tsx",
+        "line": 560,
+        "text": "  holdingsChains.set(ticker, work.catch(() => undefined));"
+      },
+      {
+        "file": "app.tsx",
+        "line": 576,
+        "text": "  return withTickerChain(ticker, () => fetchNextSheetPage(ticker, entry));"
+      },
+      {
+        "file": "app.tsx",
+        "line": 615,
+        "text": "  await withTickerChain(ticker, async () => {"
+      }
+    ],
+    "status": "merged",
+    "baselineTests": {
+      "exitCode": 1,
+      "summary": [
+        "77 pass",
+        "1 fail"
+      ],
+      "failures": [
+        "(fail) generated feed > the published Name/Ticker columns are not swapped"
+      ]
+    },
+    "classification": "unmasked Promise<T | undefined> into Promise<void>",
+    "plannedChange": "Replace work.catch(() => undefined), including any as Promise<void> assertion, with work.then(() => undefined, () => undefined); keep return work and Map<string, Promise<void>>.",
+    "redRegression": {
+      "newFailureCount": 3,
+      "note": "Success result, recovery queue value and serialized queue completion assertions fail against original implementation."
+    },
+    "headSha": "2af59fa2c3719db56f4fc808201c6de085ace206",
+    "branch": "fix/ticker-queue-promise-20260927",
+    "validation": {
+      "exitCode": 1,
+      "summary": [
+        "81 pass",
+        "1 fail"
+      ],
+      "failures": [
+        "(fail) generated feed > the published Name/Ticker columns are not swapped"
+      ]
+    },
+    "appBuild": "passed",
+    "changedFiles": [
+      "app.tsx",
+      "scripts/update-data.test.ts"
+    ],
+    "url": "https://github.com/daggerok/VanEck/pull/17",
+    "number": 17,
+    "merged": true,
+    "mergeCommit": "ce5e470f9f7595f0da9e563069131029029509a5"
+  },
+  "Vanguard": {
+    "baseBranch": "main",
+    "baseSha": "0846e819d7ec153027175a6d29f1d1489566f17e",
+    "matches": [],
+    "related": [],
+    "status": "not-affected",
+    "reason": "No generic withTickerChain storing a value-preserving Promise in Map<string, Promise<void>>."
+  },
+  "WisdomTree": {
+    "baseBranch": "main",
+    "baseSha": "3c47eab5752e3a622ca3ad3f65638e37914b4e72",
+    "matches": [
+      {
+        "file": "app.tsx",
+        "line": 559,
+        "text": "  holdingsChains.set(ticker, work.catch(() => undefined));"
+      }
+    ],
+    "related": [
+      {
+        "file": "app.tsx",
+        "line": 272,
+        "text": "const holdingsChains: Map<string, Promise<void>> = new Map();"
+      },
+      {
+        "file": "app.tsx",
+        "line": 556,
+        "text": "function withTickerChain<T>(ticker: string, fn: () => Promise<T>): Promise<T> {"
+      },
+      {
+        "file": "app.tsx",
+        "line": 557,
+        "text": "  const previous = holdingsChains.get(ticker) ?? Promise.resolve();"
+      },
+      {
+        "file": "app.tsx",
+        "line": 559,
+        "text": "  holdingsChains.set(ticker, work.catch(() => undefined));"
+      },
+      {
+        "file": "app.tsx",
+        "line": 575,
+        "text": "  return withTickerChain(ticker, () => fetchNextSheetPage(ticker, entry));"
+      },
+      {
+        "file": "app.tsx",
+        "line": 614,
+        "text": "  await withTickerChain(ticker, async () => {"
+      }
+    ],
+    "status": "merged",
+    "baselineTests": {
+      "exitCode": 0,
+      "summary": [
+        "22 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "classification": "unmasked Promise<T | undefined> into Promise<void>",
+    "plannedChange": "Replace work.catch(() => undefined), including any as Promise<void> assertion, with work.then(() => undefined, () => undefined); keep return work and Map<string, Promise<void>>.",
+    "redRegression": {
+      "newFailureCount": 3,
+      "note": "Success result, recovery queue value and serialized queue completion assertions fail against original implementation."
+    },
+    "headSha": "867140b712dbbe1c22682b5c1b943ecf4a505bf6",
+    "branch": "fix/ticker-queue-promise-20260927",
+    "validation": {
+      "exitCode": 0,
+      "summary": [
+        "26 pass",
+        "0 fail"
+      ],
+      "failures": []
+    },
+    "appBuild": "passed",
+    "changedFiles": [
+      "app.tsx",
+      "scripts/update-data.test.ts"
+    ],
+    "url": "https://github.com/daggerok/WisdomTree/pull/27",
+    "number": 27,
+    "merged": true,
+    "mergeCommit": "30414b1f8984a7a36bec12741e77a35ded2795eb"
+  }
+}
+
+--- END FILE: .plans/ticker-queue-rollout.json ---
+
+--- FILE: .plans/ui-copy.json ---
+{
+  "referenceRepository": "daggerok/JPMorgan",
+  "referenceCommit": "c1ef7858f61689f3d20636d6c83711d41faa722e",
+  "files": {
+    "app.tsx": {
+      "referenceSha256": "ab5eafa3bf50207d9b7ca904afcedad4fdf2e0ebb1bca05bf6f54a982da016b3",
+      "substitutions": [
+        [
+          "https://am.jpmorgan.com/us/en/asset-management/adv/products/fund-explorer/etf",
+          "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds?table=prices&fund_product_type=Exchange%20Traded%20Fund"
+        ],
+        [
+          "api/jpmorgan",
+          "api/aberdeen"
+        ],
+        [
+          "jpmorgan-",
+          "aberdeen-"
+        ],
+        [
+          " * @file JPMorgan Watchlist Application",
+          " * @file abrdn Watchlist Application"
+        ],
+        [
+          "  'Fund Name': 'Fund Name \u2014 Official legal name of the JPMorgan exchange-traded fund (ETF), as published in the am.jpmorgan.com ETF fund explorer.',",
+          "  'Fund Name': 'Fund Name \u2014 Official legal name of the abrdn exchange-traded fund (ETF), as published in the aberdeeninvestments.com ETF fund explorer.',"
+        ],
+        [
+          "  Category: 'Category \u2014 am.jpmorgan.com groups its ETFs by asset class (\"U.S. Equity\", \"Fixed Income Taxable\", \"International Equity\"); the tab shows the asset class, the asset class plus benchmark is kept in meta.json.',",
+          "  Category: 'Category \u2014 aberdeeninvestments.com groups its ETFs by asset class (\"U.S. Equity\", \"Fixed Income Taxable\", \"International Equity\"); the tab shows the asset class, the asset class plus benchmark is kept in meta.json.',"
+        ],
+        [
+          "  Identifier: 'CUSIP / SEDOL \u2014 Security identifier as published in the am.jpmorgan.com daily holdings (CUSIP for US securities, SEDOL for foreign ones; or taken from the N-PORT filing when that fallback supplied the sheet). Positions without an exchange ticker (bonds, cash, futures) are identified in the Watchlist by this.',",
+          "  Identifier: 'CUSIP / SEDOL \u2014 Security identifier as published in the aberdeeninvestments.com daily holdings (CUSIP for US securities, SEDOL for foreign ones; or taken from the N-PORT filing when that fallback supplied the sheet). Positions without an exchange ticker (bonds, cash, futures) are identified in the Watchlist by this.',"
+        ],
+        [
+          "  Type: 'Category \u2014 the am.jpmorgan.com asset class (see the Category column). Same source as the category tabs.',",
+          "  Type: 'Category \u2014 the aberdeeninvestments.com asset class (see the Category column). Same source as the category tabs.',"
+        ],
+        [
+          "  'Dividend Yield': 'Dividend Yield \u2014 the 12-month rolling dividend yield published by am.jpmorgan.com (product-data) when present; otherwise indicated (latest distribution per share x payments per year / market price) from the published dividend schedule.',",
+          "  'Dividend Yield': 'Dividend Yield \u2014 the 12-month rolling dividend yield published by aberdeeninvestments.com (product-data) when present; otherwise indicated (latest distribution per share x payments per year / market price) from the published dividend schedule.',"
+        ],
+        [
+          "  'SEC Yield': 'SEC Yield (30-Day) \u2014 The 30-day SEC yield as published by am.jpmorgan.com (daily product-data figure, month-end fund-explorer figure otherwise; the 7-day SEC yield for the money market ETF); \"\u2014\" when JPMorgan publishes none for the fund.',",
+          "  'SEC Yield': 'SEC Yield (30-Day) \u2014 The 30-day SEC yield as published by aberdeeninvestments.com (daily product-data figure, month-end fund-explorer figure otherwise; the 7-day SEC yield for the money market ETF); \"\u2014\" when abrdn publishes none for the fund.',"
+        ],
+        [
+          "  'YTD Return': 'YTD Return \u2014 Official JPMorgan NAV total return since the start of the year (month-end series); for funds without a published figure, derived from the official daily NAV history with distributions reinvested.',",
+          "  'YTD Return': 'YTD Return \u2014 Official abrdn NAV total return since the start of the year (month-end series); for funds without a published figure, derived from the official daily NAV history with distributions reinvested.',"
+        ],
+        [
+          "  'TR 1Y': 'TR 1Y (1-Year Total Return) \u2014 Official JPMorgan NAV total return over the past year, including reinvested distributions (month-end series); derived from the daily NAV history only when JPMorgan publishes none.',",
+          "  'TR 1Y': 'TR 1Y (1-Year Total Return) \u2014 Official abrdn NAV total return over the past year, including reinvested distributions (month-end series); derived from the daily NAV history only when abrdn publishes none.',"
+        ],
+        [
+          "  'TR 3Y': 'TR 3Y (3-Year Total Return) \u2014 Cumulative NAV total return over 3 years as published by am.jpmorgan.com (cumulative returns block); otherwise derived exactly from the 3Y CAGR: (1 + CAGR 3Y)^3 - 1.',",
+          "  'TR 3Y': 'TR 3Y (3-Year Total Return) \u2014 Cumulative NAV total return over 3 years as published by aberdeeninvestments.com (cumulative returns block); otherwise derived exactly from the 3Y CAGR: (1 + CAGR 3Y)^3 - 1.',"
+        ],
+        [
+          "  'TR 5Y': 'TR 5Y (5-Year Total Return) \u2014 Cumulative NAV total return over 5 years as published by am.jpmorgan.com (cumulative returns block); otherwise derived exactly from the 5Y CAGR: (1 + CAGR 5Y)^5 - 1.',",
+          "  'TR 5Y': 'TR 5Y (5-Year Total Return) \u2014 Cumulative NAV total return over 5 years as published by aberdeeninvestments.com (cumulative returns block); otherwise derived exactly from the 5Y CAGR: (1 + CAGR 5Y)^5 - 1.',"
+        ],
+        [
+          "  'TR 10Y': 'TR 10Y (10-Year Total Return) \u2014 Cumulative NAV total return over 10 years as published by am.jpmorgan.com (cumulative returns block); otherwise derived exactly from the 10Y CAGR: (1 + CAGR 10Y)^10 - 1.',",
+          "  'TR 10Y': 'TR 10Y (10-Year Total Return) \u2014 Cumulative NAV total return over 10 years as published by aberdeeninvestments.com (cumulative returns block); otherwise derived exactly from the 10Y CAGR: (1 + CAGR 10Y)^10 - 1.',"
+        ],
+        [
+          "  'CAGR 3Y': 'CAGR 3Y (3-Year Compound Annual Growth Rate) \u2014 Official JPMorgan annualized NAV total return over 3 years (month-end series).',",
+          "  'CAGR 3Y': 'CAGR 3Y (3-Year Compound Annual Growth Rate) \u2014 Official abrdn annualized NAV total return over 3 years (month-end series).',"
+        ],
+        [
+          "  'CAGR 5Y': 'CAGR 5Y (5-Year Compound Annual Growth Rate) \u2014 Official JPMorgan annualized NAV total return over 5 years (month-end series).',",
+          "  'CAGR 5Y': 'CAGR 5Y (5-Year Compound Annual Growth Rate) \u2014 Official abrdn annualized NAV total return over 5 years (month-end series).',"
+        ],
+        [
+          "  'CAGR 10Y': 'CAGR 10Y (10-Year Compound Annual Growth Rate) \u2014 Official JPMorgan annualized NAV total return over 10 years (month-end series).',",
+          "  'CAGR 10Y': 'CAGR 10Y (10-Year Compound Annual Growth Rate) \u2014 Official abrdn annualized NAV total return over 10 years (month-end series).',"
+        ],
+        [
+          "  YTD: 'YTD NAV total return, official JPMorgan month-end series (derived from the daily NAV history when unpublished).',",
+          "  YTD: 'YTD NAV total return, official abrdn month-end series (derived from the daily NAV history when unpublished).',"
+        ],
+        [
+          "  '1Y': '1-year official JPMorgan NAV total return, month-end series.',",
+          "  '1Y': '1-year official abrdn NAV total return, month-end series.',"
+        ],
+        [
+          "  '3Y': '3-year average annual NAV total return (CAGR), official JPMorgan month-end series.',",
+          "  '3Y': '3-year average annual NAV total return (CAGR), official abrdn month-end series.',"
+        ],
+        [
+          "  '5Y': '5-year average annual NAV total return (CAGR), official JPMorgan month-end series.',",
+          "  '5Y': '5-year average annual NAV total return (CAGR), official abrdn month-end series.',"
+        ],
+        [
+          "  '10Y': '10-year average annual NAV total return (CAGR), official JPMorgan month-end series.',",
+          "  '10Y': '10-year average annual NAV total return (CAGR), official abrdn month-end series.',"
+        ],
+        [
+          "  'SI Ann.': 'Since-inception annualized NAV total return, official JPMorgan month-end series (blank for funds younger than one year: JPMorgan publishes their since-inception return cumulatively, not annualized).',",
+          "  'SI Ann.': 'Since-inception annualized NAV total return, official abrdn month-end series (blank for funds younger than one year: abrdn publishes their since-inception return cumulatively, not annualized).',"
+        ],
+        [
+          "  Frequency: 'Frequency \u2014 sortable payment cadence from the am.jpmorgan.com dividend-frequency code (MDEC = monthly, QDEC = quarterly, YDEC = annual), inferred from the published dividend schedule when no code exists: 01 - Monthly, 04 - Quarterly, 06 - Semi-annually, 12 - Annually; 00 denotes unavailable/unknown and 99 denotes irregular.',",
+          "  Frequency: 'Frequency \u2014 sortable payment cadence from the aberdeeninvestments.com dividend-frequency code (MDEC = monthly, QDEC = quarterly, YDEC = annual), inferred from the published dividend schedule when no code exists: 01 - Monthly, 04 - Quarterly, 06 - Semi-annually, 12 - Annually; 00 denotes unavailable/unknown and 99 denotes irregular.',"
+        ],
+        [
+          "  'Market Price': 'Closing market price on that date, as published by am.jpmorgan.com.',",
+          "  'Market Price': 'Closing market price on that date, as published by aberdeeninvestments.com.',"
+        ],
+        [
+          "  'Premium/Discount': 'Premium / Discount \u2014 closing market price versus NAV on that date (%), as published by am.jpmorgan.com.',",
+          "  'Premium/Discount': 'Premium / Discount \u2014 closing market price versus NAV on that date (%), as published by aberdeeninvestments.com.',"
+        ],
+        [
+          "  setStatus('Loading JPMorgan ETF data from api/aberdeen/index.json\u2026', 'info');",
+          "  setStatus('Loading abrdn ETF data from api/aberdeen/index.json\u2026', 'info');"
+        ],
+        [
+          "        : 'Holdings data is not available yet. Run bun ./scripts/update-data.ts to refresh the JPMorgan feed.'",
+          "        : 'Holdings data is not available yet. Run bun ./scripts/update-data.ts to refresh the abrdn feed.'"
+        ],
+        [
+          "    { section: 'Distributions', metric: 'SEC Yield (30-day)', value: meta && meta.yields ? (meta.yields.secYieldText || '\u2014') : (fund.secYield === null || fund.secYield === undefined ? 'not published by am.jpmorgan.com for this fund' : `${fund.secYield.toFixed(2)}%`) },",
+          "    { section: 'Distributions', metric: 'SEC Yield (30-day)', value: meta && meta.yields ? (meta.yields.secYieldText || '\u2014') : (fund.secYield === null || fund.secYield === undefined ? 'not published by aberdeeninvestments.com for this fund' : `${fund.secYield.toFixed(2)}%`) },"
+        ],
+        [
+          "  renderSubtitle(`${fund.ticker} distributions \u00b7 dividend schedule published by am.jpmorgan.com (ex-date, amount; the last twelve payments); frequency from the published dividend-frequency code, inferred from the cadence otherwise.`);",
+          "  renderSubtitle(`${fund.ticker} distributions \u00b7 dividend schedule published by aberdeeninvestments.com (ex-date, amount; the last twelve payments); frequency from the published dividend-frequency code, inferred from the cadence otherwise.`);"
+        ],
+        [
+          "  const base = text ? String(text) : 'Search JPMorgan ETFs, select ETFs via the \u201cUse\u201d checkbox, then use the Watchlist tab.';",
+          "  const base = text ? String(text) : 'Search abrdn ETFs, select ETFs via the \u201cUse\u201d checkbox, then use the Watchlist tab.';"
+        ],
+        [
+          "    <span class=\"block sm:inline\">\u00b7${generated ? ` updated ${escapeHtml(generated)}` : ''}${countsText ? ` \u00b7 ${escapeHtml(countsText)}.` : '.'} Data: <a href=\"./api/aberdeen/index.json\" target=\"_blank\" rel=\"noopener noreferrer\" class=\"font-semibold text-blue-600 dark:text-blue-400 hover:underline\">api/aberdeen/index.json</a> generated from <a href=\"https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds?table=prices&fund_product_type=Exchange%20Traded%20Fund\" target=\"_blank\" rel=\"noopener noreferrer\" class=\"font-semibold text-blue-600 dark:text-blue-400 hover:underline\">am.jpmorgan.com ETF fund data</a> + SEC EDGAR N-PORT-P + Yahoo Finance (fallbacks)</span>",
+          "    <span class=\"block sm:inline\">\u00b7${generated ? ` updated ${escapeHtml(generated)}` : ''}${countsText ? ` \u00b7 ${escapeHtml(countsText)}.` : '.'} Data: <a href=\"./api/aberdeen/index.json\" target=\"_blank\" rel=\"noopener noreferrer\" class=\"font-semibold text-blue-600 dark:text-blue-400 hover:underline\">api/aberdeen/index.json</a> generated from <a href=\"https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds?table=prices&fund_product_type=Exchange%20Traded%20Fund\" target=\"_blank\" rel=\"noopener noreferrer\" class=\"font-semibold text-blue-600 dark:text-blue-400 hover:underline\">aberdeeninvestments.com ETF fund data</a> + SEC EDGAR N-PORT-P + Yahoo Finance (fallbacks)</span>"
+        ],
+        [
+          "\"U.S. Equity\", \"Fixed Income Taxable\", \"International Equity\"",
+          "\"Active Equities\", \"Fixed Income\", \"Alternatives\""
+        ],
+        [
+          "asset class plus benchmark is kept in meta.json",
+          "asset class plus exposure is kept in meta.json"
+        ],
+        [
+          "aberdeeninvestments.com daily holdings",
+          "aberdeeninvestments.com portfolio holdings"
+        ],
+        [
+          "aberdeeninvestments.com (product-data)",
+          "aberdeeninvestments.com (key information)"
+        ],
+        [
+          "daily product-data figure, month-end fund-explorer figure otherwise; the 7-day SEC yield for the money market ETF",
+          "fundDetailsKeyInformation figure, with its published reporting date"
+        ],
+        [
+          "official daily NAV history with distributions reinvested",
+          "Yahoo adjusted market-price history"
+        ],
+        [
+          "daily NAV history only when abrdn publishes none",
+          "Yahoo adjusted market-price history only when abrdn publishes none"
+        ],
+        [
+          "derived from the daily NAV history when unpublished",
+          "derived from Yahoo adjusted closes when unpublished"
+        ],
+        [
+          "blank for funds younger than one year: abrdn publishes their since-inception return cumulatively, not annualized",
+          "blank when abrdn publishes no annualized figure and the available history is insufficient"
+        ],
+        [
+          "aberdeeninvestments.com dividend-frequency code (MDEC = monthly, QDEC = quarterly, YDEC = annual)",
+          "aberdeeninvestments.com dividend frequency (Monthly, Quarterly, Annually)"
+        ],
+        [
+          "dividend schedule published by aberdeeninvestments.com",
+          "dividend schedule supplied by Yahoo Finance"
+        ],
+        [
+          "frequency from the published dividend-frequency code",
+          "frequency from the official abrdn dividend frequency"
+        ],
+        [
+          " + SEC EDGAR N-PORT-P + Yahoo Finance (fallbacks)",
+          " + SEC EDGAR N-PORT-P (per-fund registrant \u2014 holdings fallback only) + Yahoo Finance (history/dividend fallback)"
+        ],
+        [
+          "  if (!normalized || normalized === '-') return '00 - \u2014';",
+          "  if (!normalized || normalized === '-') return '00 - None';"
+        ],
+        [
+          "  holdingsChains.set(ticker, work.catch(() => undefined));",
+          "  holdingsChains.set(ticker, work.then(() => undefined, () => undefined));"
+        ],
+        [
+          "function renderSubtitle(text?: string): void {\n  const generated = state.generatedAt ? new Date(state.generatedAt).toLocaleString() : '';\n  const countsText = state.counts\n    ? `${state.counts.funds} ETFs \u00b7 ${(state.counts.holdings || 0).toLocaleString('en-US')} holdings rows \u00b7 ${(state.counts.history || 0).toLocaleString('en-US')} history rows`\n    : '';\n  const base = text ? String(text) : 'Search abrdn ETFs, select ETFs via the \u201cUse\u201d checkbox, then use the Watchlist tab.';\n  // Selected ETF count and clickable ticker badges (active fund highlighted);\n  // re-rendered by every selection writer so the count never lags.\n  const selectedCount = state.selected.size;\n  let selectionItem = '';\n  if (selectedCount > 0) {\n    const catalogFunds = state.funds.filter(fund => !state.blacklist.has(fund.ticker));\n    if (catalogFunds.length > 0 && catalogFunds.length === selectedCount && catalogFunds.every(fund => state.selected.has(fund.ticker))) {\n      selectionItem = ` \u00b7 All ${catalogFunds.length} ETFs selected`;\n    } else {\n      const badges = [...state.selected].sort().map(ticker => {\n        const isActive = ticker === state.activeFundTicker;\n        return `<a href=\"javascript:void(0)\" data-activate-fund=\"${escapeHtml(ticker)}\" title=\"View ${escapeHtml(ticker)} details\" class=\"font-semibold ${isActive ? 'text-blue-700 dark:text-blue-300 underline' : 'text-blue-600 dark:text-blue-400 hover:underline'}\">${escapeHtml(ticker)}</a>`;\n      }).join(', ');\n      selectionItem = ` \u00b7 ${selectedCount} selected: ${badges}`;\n    }\n  }\n  el.subtitle.innerHTML = `\n    <span class=\"block sm:inline\">${escapeHtml(base)}${selectionItem}</span>\n    <span class=\"block sm:inline\">\u00b7${generated ? ` updated ${escapeHtml(generated)}` : ''}${countsText ? ` \u00b7 ${escapeHtml(countsText)}.` : '.'} Data: <a href=\"./api/aberdeen/index.json\" target=\"_blank\" rel=\"noopener noreferrer\" class=\"font-semibold text-blue-600 dark:text-blue-400 hover:underline\">api/aberdeen/index.json</a> generated from <a href=\"https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds?table=prices&fund_product_type=Exchange%20Traded%20Fund\" target=\"_blank\" rel=\"noopener noreferrer\" class=\"font-semibold text-blue-600 dark:text-blue-400 hover:underline\">aberdeeninvestments.com ETF fund data</a> + SEC EDGAR N-PORT-P (per-fund registrant \u2014 holdings fallback only) + Yahoo Finance (history/dividend fallback)</span>\n  `;\n  el.subtitle.querySelectorAll('a[data-activate-fund]').forEach((link: any) => {\n    link.addEventListener('click', () => activateFund(link.dataset.activateFund || ''));\n  });\n}",
+          "function renderHeaderSummary(subtitle: HTMLElement, tickers: Iterable<string>, activeTicker: string | null, activate: (ticker: string) => void): void {\n  const panel = document.getElementById('app-summary');\n  if (!panel) return;\n  // Move existing nodes: provenance links and their handlers remain intact.\n  panel.replaceChildren(...Array.from(subtitle.childNodes));\n  subtitle.replaceChildren();\n  const selected = [...tickers].sort();\n  if (!selected.length) return;\n  subtitle.append(document.createTextNode(`${selected.length} selected: `));\n  selected.forEach((ticker, index) => {\n    if (index) subtitle.append(document.createTextNode(', '));\n    const link = document.createElement('a');\n    link.href = '#';\n    link.dataset.headerFund = ticker;\n    link.title = `View ${ticker} details`;\n    link.className = `font-semibold ${ticker === activeTicker ? 'text-blue-700 dark:text-blue-300 underline' : 'text-blue-600 dark:text-blue-400 hover:underline'}`;\n    link.textContent = ticker;\n    link.addEventListener('click', event => { event.preventDefault(); activate(ticker); });\n    subtitle.append(link);\n  });\n}\n\nfunction renderSubtitleDetails(text?: string): void {\n  const generated = state.generatedAt ? new Date(state.generatedAt).toLocaleString() : '';\n  const countsText = state.counts\n    ? `${state.counts.funds} ETFs \u00b7 ${(state.counts.holdings || 0).toLocaleString('en-US')} holdings rows \u00b7 ${(state.counts.history || 0).toLocaleString('en-US')} history rows`\n    : '';\n  const base = text ? String(text) : 'Search abrdn ETFs, select ETFs via the \u201cUse\u201d checkbox, then use the Watchlist tab.';\n  // Selected ETF count and clickable ticker badges (active fund highlighted);\n  // re-rendered by every selection writer so the count never lags.\n  const selectedCount = state.selected.size;\n  let selectionItem = '';\n  if (selectedCount > 0) {\n    const catalogFunds = state.funds.filter(fund => !state.blacklist.has(fund.ticker));\n    if (catalogFunds.length > 0 && catalogFunds.length === selectedCount && catalogFunds.every(fund => state.selected.has(fund.ticker))) {\n      selectionItem = ` \u00b7 All ${catalogFunds.length} ETFs selected`;\n    } else {\n      const badges = [...state.selected].sort().map(ticker => {\n        const isActive = ticker === state.activeFundTicker;\n        return `<a href=\"javascript:void(0)\" data-activate-fund=\"${escapeHtml(ticker)}\" title=\"View ${escapeHtml(ticker)} details\" class=\"font-semibold ${isActive ? 'text-blue-700 dark:text-blue-300 underline' : 'text-blue-600 dark:text-blue-400 hover:underline'}\">${escapeHtml(ticker)}</a>`;\n      }).join(', ');\n      selectionItem = ` \u00b7 ${selectedCount} selected: ${badges}`;\n    }\n  }\n  el.subtitle.innerHTML = `\n    <span class=\"block sm:inline\">${escapeHtml(base)}${selectionItem}</span>\n    <span class=\"block sm:inline\">\u00b7${generated ? ` updated ${escapeHtml(generated)}` : ''}${countsText ? ` \u00b7 ${escapeHtml(countsText)}.` : '.'} Data: <a href=\"./api/aberdeen/index.json\" target=\"_blank\" rel=\"noopener noreferrer\" class=\"font-semibold text-blue-600 dark:text-blue-400 hover:underline\">api/aberdeen/index.json</a> generated from <a href=\"https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds?table=prices&fund_product_type=Exchange%20Traded%20Fund\" target=\"_blank\" rel=\"noopener noreferrer\" class=\"font-semibold text-blue-600 dark:text-blue-400 hover:underline\">aberdeeninvestments.com ETF fund data</a> + SEC EDGAR N-PORT-P (per-fund registrant \u2014 holdings fallback only) + Yahoo Finance (history/dividend fallback)</span>\n  `;\n  el.subtitle.querySelectorAll('a[data-activate-fund]').forEach((link: any) => {\n    link.addEventListener('click', () => activateFund(link.dataset.activateFund || ''));\n  });\n}\n\nfunction renderSubtitle(text?: string): void {\n  renderSubtitleDetails(text);\n  renderHeaderSummary(el.subtitle, state.selected, state.activeFundTicker, activateFund);\n}"
+        ]
+      ]
+    },
+    "index.html": {
+      "referenceSha256": "975e19dfa905f80d888d2a995183df940fc9a29cc2b371c5059ae134089b4d27",
+      "substitutions": [
+        [
+          "https://am.jpmorgan.com/us/en/asset-management/adv/products/fund-explorer/etf",
+          "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds?table=prices&fund_product_type=Exchange%20Traded%20Fund"
+        ],
+        [
+          "api/jpmorgan",
+          "api/aberdeen"
+        ],
+        [
+          "jpmorgan-",
+          "aberdeen-"
+        ],
+        [
+          "  <meta name=\"description\" content=\"JPMorgan ETF holdings to Watchlist from the static api/aberdeen JSON feed, generated from the am.jpmorgan.com ETF fund explorer, product-data and historical-data JSON (daily holdings, NAV history, dividends), with SEC EDGAR N-PORT-P and Yahoo Finance as fallbacks.\" />",
+          "  <meta name=\"description\" content=\"abrdn ETF holdings to Watchlist from the static api/aberdeen JSON feed, generated from the aberdeeninvestments.com ETF fund explorer, product-data and historical-data JSON (daily holdings, NAV history, dividends), with SEC EDGAR N-PORT-P and Yahoo Finance as fallbacks.\" />"
+        ],
+        [
+          "  <title>JPMorgan ETFs</title>",
+          "  <title>abrdn ETFs</title>"
+        ],
+        [
+          "          <h1 class=\"min-w-0 text-xl font-bold tracking-tight text-slate-900 dark:text-white leading-tight\">JPMorgan ETFs</h1>",
+          "          <h1 class=\"min-w-0 text-xl font-bold tracking-tight text-slate-900 dark:text-white leading-tight\">abrdn ETFs</h1>"
+        ],
+        [
+          "          Search JPMorgan ETFs, select ETFs via the \u201cUse\u201d checkbox, then use the Watchlist tab. Data comes from",
+          "          Search abrdn ETFs, select ETFs via the \u201cUse\u201d checkbox, then use the Watchlist tab. Data comes from"
+        ],
+        [
+          "          <a href=\"https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds?table=prices&fund_product_type=Exchange%20Traded%20Fund\" target=\"_blank\" rel=\"noopener noreferrer\" class=\"font-semibold text-blue-600 dark:text-blue-400 hover:underline\">am.jpmorgan.com ETF fund data</a> + SEC EDGAR N-PORT-P + Yahoo Finance (fallbacks)",
+          "          <a href=\"https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds?table=prices&fund_product_type=Exchange%20Traded%20Fund\" target=\"_blank\" rel=\"noopener noreferrer\" class=\"font-semibold text-blue-600 dark:text-blue-400 hover:underline\">aberdeeninvestments.com ETF fund data</a> + SEC EDGAR N-PORT-P + Yahoo Finance (fallbacks)"
+        ],
+        [
+          "            title=\"Upload SEC Form N-PORT-P primary_doc.xml (JPMorgan ETF holdings from EDGAR, used by the feed only when am.jpmorgan.com publishes no daily holdings for a fund). Parsed in your browser; uploads live for this session only.\"",
+          "            title=\"Upload SEC Form N-PORT-P primary_doc.xml (abrdn ETF holdings from EDGAR, used by the feed only when aberdeeninvestments.com publishes no daily holdings for a fund). Parsed in your browser; uploads live for this session only.\""
+        ],
+        [
+          "                <td colspan=\"10\" class=\"py-12 text-center text-slate-400 dark:text-slate-500\">Loading JPMorgan ETF catalog\u2026</td>",
+          "                <td colspan=\"10\" class=\"py-12 text-center text-slate-400 dark:text-slate-500\">Loading abrdn ETF catalog\u2026</td>"
+        ],
+        [
+          "the aberdeeninvestments.com ETF fund explorer, product-data and historical-data JSON (daily holdings, NAV history, dividends)",
+          "the aberdeeninvestments.com official fund gateway (catalog, holdings and NAV performance), with Yahoo market-price history and dividends"
+        ],
+        [
+          " + SEC EDGAR N-PORT-P + Yahoo Finance (fallbacks)",
+          " + SEC EDGAR N-PORT-P (per-fund registrant \u2014 holdings fallback only) + Yahoo Finance (history/dividend fallback)"
+        ],
+        [
+          "<span id=\"app-subtitle\" class=\"basis-full sm:basis-auto text-sm text-slate-500 dark:text-slate-400\">\n          Search abrdn ETFs, select ETFs via the \u201cUse\u201d checkbox, then use the Watchlist tab. Data comes from\n          <a href=\"./api/aberdeen/index.json\" target=\"_blank\" rel=\"noopener noreferrer\" class=\"font-semibold text-blue-600 dark:text-blue-400 hover:underline\">api/aberdeen/index.json</a> generated from\n          <a href=\"https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds?table=prices&fund_product_type=Exchange%20Traded%20Fund\" target=\"_blank\" rel=\"noopener noreferrer\" class=\"font-semibold text-blue-600 dark:text-blue-400 hover:underline\">aberdeeninvestments.com ETF fund data</a> + SEC EDGAR N-PORT-P (per-fund registrant \u2014 holdings fallback only) + Yahoo Finance (history/dividend fallback)\n        </span>",
+          "<span id=\"app-subtitle\" class=\"basis-full sm:basis-auto text-sm text-slate-500 dark:text-slate-400\"></span>"
+        ],
+        [
+          "<span id=\"ticker-count\" class=\"bg-blue-100 dark:bg-blue-900/50 text-blue-700 dark:text-blue-300 text-sm font-semibold px-3.5 py-1.5 rounded-full border border-blue-200 dark:border-blue-500/30\">\n          Loading\u2026\n        </span>",
+          "<button type=\"button\" aria-controls=\"app-summary\" aria-expanded=\"false\" aria-label=\"ETF catalog information\" id=\"ticker-count\" class=\"bg-blue-100 dark:bg-blue-900/50 text-blue-700 dark:text-blue-300 text-sm font-semibold px-3.5 py-1.5 rounded-full border border-blue-200 dark:border-blue-500/30\">\n          Loading\u2026\n        </button>\n        <span id=\"app-summary\" role=\"region\" aria-label=\"ETF catalog information\" hidden>\n          Search abrdn ETFs, select ETFs via the \u201cUse\u201d checkbox, then use the Watchlist tab. Data comes from\n          <a href=\"./api/aberdeen/index.json\" target=\"_blank\" rel=\"noopener noreferrer\" class=\"font-semibold text-blue-600 dark:text-blue-400 hover:underline\">api/aberdeen/index.json</a> generated from\n          <a href=\"https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds?table=prices&fund_product_type=Exchange%20Traded%20Fund\" target=\"_blank\" rel=\"noopener noreferrer\" class=\"font-semibold text-blue-600 dark:text-blue-400 hover:underline\">aberdeeninvestments.com ETF fund data</a> + SEC EDGAR N-PORT-P (per-fund registrant \u2014 holdings fallback only) + Yahoo Finance (history/dividend fallback)\n        </span>"
+        ],
+        [
+          "</head>",
+          "<style id=\"catalog-summary-styles\">\n    #app-subtitle:empty { display: none; }\n    #ticker-count { cursor: help; font-family: inherit; }\n    #ticker-count:focus-visible { outline: 2px solid #3b82f6; outline-offset: 3px; }\n    #app-summary[hidden] { display: none; }\n    #app-summary {\n      box-sizing: border-box; position: fixed; z-index: 100; display: block;\n      width: min(42rem, calc(100vw - 2rem)); max-height: min(70vh, 32rem);\n      overflow: auto; overflow-wrap: anywhere; padding: 1rem;\n      border: 1px solid #cbd5e1; border-radius: .75rem;\n      background: #fff; color: #334155; font-size: .875rem; line-height: 1.5;\n      box-shadow: 0 12px 30px rgb(15 23 42 / .2);\n    }\n    .dark #app-summary { background: #0f172a; color: #cbd5e1; border-color: #475569; }\n  </style>\n</head>"
+        ],
+        [
+          "</body>",
+          "<script id=\"catalog-summary-behavior\">\n    (() => {\n      const trigger = document.getElementById('ticker-count');\n      const panel = document.getElementById('app-summary');\n      if (!trigger || !panel) return;\n      let pinned = false;\n      let closeTimer;\n      const position = () => {\n        const rect = trigger.getBoundingClientRect();\n        panel.style.left = `${Math.max(16, Math.min(rect.right - panel.offsetWidth, innerWidth - panel.offsetWidth - 16))}px`;\n        panel.style.top = `${Math.max(16, Math.min(rect.bottom + 8, innerHeight - panel.offsetHeight - 16))}px`;\n      };\n      const show = () => {\n        clearTimeout(closeTimer);\n        panel.hidden = false;\n        trigger.setAttribute('aria-expanded', 'true');\n        position();\n      };\n      const hide = () => {\n        clearTimeout(closeTimer);\n        panel.hidden = true;\n        trigger.setAttribute('aria-expanded', 'false');\n      };\n      const scheduleHide = () => {\n        clearTimeout(closeTimer);\n        closeTimer = setTimeout(() => {\n          const focused = document.activeElement;\n          if (!pinned && !trigger.matches(':hover') && !panel.matches(':hover') &&\n              focused !== trigger && !panel.contains(focused)) hide();\n        }, 150);\n      };\n      trigger.addEventListener('pointerenter', event => { if (event.pointerType !== 'touch') show(); });\n      panel.addEventListener('pointerenter', () => clearTimeout(closeTimer));\n      trigger.addEventListener('pointerleave', scheduleHide);\n      panel.addEventListener('pointerleave', scheduleHide);\n      trigger.addEventListener('focus', show);\n      panel.addEventListener('focusin', show);\n      trigger.addEventListener('blur', scheduleHide);\n      panel.addEventListener('focusout', scheduleHide);\n      trigger.addEventListener('click', () => { pinned = !pinned; if (pinned) show(); else hide(); });\n      document.addEventListener('keydown', event => {\n        if (event.key !== 'Escape') return;\n        pinned = false;\n        if (panel.contains(document.activeElement)) trigger.focus();\n        hide();\n      });\n      document.addEventListener('pointerdown', event => {\n        if (!trigger.contains(event.target) && !panel.contains(event.target)) { pinned = false; hide(); }\n      });\n      addEventListener('resize', () => { if (!panel.hidden) position(); });\n      addEventListener('scroll', () => { if (!panel.hidden) position(); }, { passive: true });\n      if (typeof ResizeObserver === 'function') new ResizeObserver(() => { if (!panel.hidden) position(); }).observe(panel);\n    })();\n  </script>\n</body>"
+        ]
+      ]
+    }
+  },
+  "approvedPresentationCorrections": [
+    "User-requested Frequency placeholder label: 00 - \u2014 becomes 00 - None. Only the existing fallback return string changes; explicit Unknown and all other frequency mappings remain unchanged."
+  ],
+  "approvedTypeCorrections": [
+    "User-requested TS2345 correction: normalize both outcomes of the internal per-ticker queue to undefined (assignable to Promise<void>), while returning the original Promise<T> to callers. No type suppression or weakened map type."
+  ],
+  "approvedHeaderCorrections": [
+    "User authorized shared header change: existing detailed renderer/context/source links move into count hover/focus panel; visible subtitle only sorted selected ticker links or empty. Exact replacements below preserve all other UI."
+  ]
+}
+
+--- END FILE: .plans/ui-copy.json ---
+
+--- FILE: .plans/worklog-protocol.txt ---
+MANDATORY WORKLOG AND RECOVERY PROTOCOL
+=======================================
+Use the repository-root .worklog.txt as the canonical, self-contained handoff
+file. This is a workflow requirement, not permission to change product scope.
+
+1. BEFORE WORK
+   If .worklog.txt exists, read it completely before changing code. Check the
+   actual working tree, branch, local/remote commits and PR states; the file
+   may be stale after a crash or external changes. Read long files in chunks;
+   do not treat truncated tool output as a complete read. Resume the first unfinished
+   step, not the whole implementation. Preserve existing user changes.
+   If the file does not exist, create it before implementation. Include the
+   full original text of all supplied plans/specifications, sanitized of
+   secrets, plus relevant user amendments and their precedence. A link to a
+   plan or a statement that it was read is not a substitute for its text.
+   Preserve existing plan.txt and .plans history during migration. Embed their
+   full relevant text/JSON content so recovery does not depend on old chat,
+   temporary files, .git scratch directories or an agent's memory.
+
+2. REQUIRED CONTENT
+   Keep a concise CURRENT STATE at the top: goals/acceptance criteria; hard
+   constraints; exact authorization scope for edits, pushes, PRs and merges;
+   repository/branch/PR identifiers; completed, active and remaining work;
+   last confirmed pushed SHA; blockers; and the exact next command or action.
+   Below it keep an append-only factual journal of decisions, brief reasons,
+   actions, changed paths, commands, test/build results, failures and fixes,
+   useful source URLs with findings, unresolved assumptions and recovery
+   instructions. Record expected versus actual results, including known
+   baseline failures. Distinguish planned, attempted, completed and verified.
+   Include full original inputs and up-to-date text snapshots of relevant
+   .plans files, manifests and rollout ledgers, with clear section boundaries.
+   For large/binary evidence, keep a tracked artifact and its path/hash plus
+   enough facts in the log to resume; do not pretend it is embedded text.
+   Record factual conclusions and short decision rationales, not private
+   chain-of-thought or a transcript of every internal consideration.
+
+3. CHECKPOINT CADENCE
+   After every small, meaningful completed step (a research finding, decision,
+   bounded code change, validation or publication), update .worklog.txt and
+   make a scoped Conventional Commit on the feature branch; push it before
+   starting the next step. For research-only progress, commit the log alone.
+   Do not accumulate an entire session before the first checkpoint. Do not
+   create empty commits or commit secrets, caches, dependencies or build output.
+   Test coherent code changes before publishing; if work must stop while
+   incomplete, label the checkpoint WIP and state exactly what fails/remains.
+   Verify pushes against the remote. Record the last confirmed pushed SHA in
+   the next checkpoint; do not claim the current commit was pushed before it
+   succeeds. The commit containing the log is also identifiable via git log.
+   If push/auth/network fails, keep a local checkpoint and record the exact
+   unpushed state and safe recovery steps; never invent successful publication.
+
+4. INTERRUPTION SAFETY
+   Checkpoint continuously: a final message or graceful shutdown is not
+   guaranteed before context/rate/time limits. Before a foreseeable stop,
+   refresh CURRENT STATE with the next action, ongoing processes, checkpoints,
+   blockers and validation still needed. No essential recovery information
+   should exist only in chat, process memory or disposable workspace files.
+   Report unexpected scope uncertainty instead of inventing requirements.
+
+5. SAFETY AND AUTHORIZATION
+   Never store credentials, PATs, auth headers, cookies or sensitive environment
+   values in logs, source files, URLs, commits or copied original inputs.
+   Use runtime-only authentication and note only whether access is available.
+   Work on feature branches; never force-push, overwrite concurrent changes,
+   bypass checks/protections, or merge without explicit authorization for that
+   repository and change. Existing scoped authorization need not be asked for
+   again. An old README-only permission is not general code-merge permission.
+
+RESTART PROMPT
+Read .worklog.txt completely first. Verify its CURRENT STATE against the actual
+working tree, branch, remote commits and PRs. Tell me briefly what is complete,
+what remains and any mismatch. Continue from the first unfinished step within
+the recorded authorization, without repeating completed work. After each small
+meaningful step, update .worklog.txt, commit and push as specified above.
+
+--- END FILE: .plans/worklog-protocol.txt ---
+
+--- FILE: plan.txt ---
+ACTIVE WORKLOG MOVED: read .worklog.txt first.
+This file is a preserved historical journal; all new checkpoints go there.
+
+ТЕКУЩИЙ СТАТУС — 2026-09-27, ПОСЛЕ ПУБЛИКАЦИИ PR
+- Aberdeen implementation PR: https://github.com/daggerok/aberdeen/pull/1
+  ОТКРЫТ для проверки владельца, НЕ слит. Main по-прежнему Initial commit.
+- Все 15 sibling README-only PR созданы и слиты по явному разрешению.
+  Полный машинно-читаемый отчёт: .plans/sibling-prs.json.
+  Каждый PR: только README.md, +2/-0, head SHA и merge проверены.
+- Все 14 sibling Frequency code PR созданы и слиты; ProShares уже был
+  корректен и оставлен без изменений. .plans/frequency-rollout.json содержит
+  ссылки, head/merge SHA, результаты повторных проверок и точный scope.
+- TS2345 в Aberdeen withTickerChain исправлен и запушен (a7809c5),
+  внутренний queue promise completion-only, caller Promise<T> сохранён.
+- Реализация/данные/UI/CI/config/README/metadata завершены и запушены.
+- Последняя проверка Aberdeen: 44 tests, 141 assertions, 0 failures.
+- Осталось owner review/merge Aberdeen; затем GitHub-hosted Actions/Pages
+  публикация. Live SEC доступ здесь ограничен HTTP 403; это не скрывается.
+- Ничего в Aberdeen main не менять и не сливать без нового разрешения.
+
+Aberdeen — журнал восстановления и продолжения
+Дата: 2026-09-27
+
+ОБЯЗАТЕЛЬНО ПЕРЕД ПРОДОЛЖЕНИЕМ
+1. Прочитать .plans/02-aberdeen.txt целиком. Это самодостаточная спецификация.
+2. Общаться с пользователем по-русски.
+3. Работать в feature-ветке, не в main. Conventional Commits.
+4. Последнее указание пользователя разрешает промежуточные commit/push.
+   На создание PR и merge получить отдельное подтверждение.
+5. Каждый законченный небольшой этап и результаты исследования сохранять
+   здесь и коммитить/пушить. Не записывать токены и другие секреты.
+6. Siblings: разрешены прежние README changes и текущие Frequency-only code
+   PR + merge (явное разрешение пользователя); Aberdeen PR #1 не merge.
+7. При блокировке/непредусмотренной неопределённости остановиться и сообщить.
+
+ПРОВЕРЕНО В ЭТОМ ЗАПУСКЕ
+- Исходный workspace содержал только uploads с двумя планами.
+- git ls-remote показал только refs/heads/main:
+  7ed1b62d5b739d907b34163bad4c20537afe8929 (Initial commit).
+- GitHub API: открытых PR нет; description отсутствует.
+- Репозиторий клонирован; tracked files: LICENSE и README.md (# aberdeen).
+- Создана ветка feat/aberdeen-plan-recovery.
+- Сохранены оригинальные планы пользователя в .plans/.
+- Текущий HEAD эталона daggerok/JPMorgan через GitHub API:
+  c1ef7858f61689f3d20636d6c83711d41faa722e.
+- gh и bun не найдены в PATH. Node/npm и прочий инструментарий ещё не проверены.
+
+ЧТО НЕ ПОДТВЕРЖДЕНО
+- Предыдущие сообщения о скрапере, тестах, UI и успешных прогонах не
+  подтверждаются файлами/ветками этого workspace и GitHub.
+- Нельзя считать прежние тесты пройденными или данные проверенными.
+- Приведённый пользователем исходник НЕ переносить как готовое решение:
+  он заявляет SEC fallback, но в приведённом коде его реализации нет;
+  фильтрует по старым метрикам до загрузки новых, не применяет SEC_YIELD;
+  не пагинирует каталог/holdings; не читает предыдущий meta.json как
+  последний fallback; пишет savedAt курсора даже после полного прохода;
+  HISTORY_RANGE/STORE_RAW_DOWNLOADS заявлены, но не реализованы полноценно.
+  Это замечания к процитированному коду, не аудит существующих файлов.
+
+СЛЕДУЮЩИЕ ЭТАПЫ (порядок из спецификации)
+[ ] 1. Live-проверка официального сайта и источников/CIK, фиксация ответов.
+[ ] 2-3. Updater и fixture-тесты; первичный эталон JPMorgan.
+[ ] 4. bun test + bun build + реальный scoped run по TICKERS.
+[ ] 5. Два последовательных scoped run: полное побайтовое сравнение API.
+[ ] 6. UI — копия JPMorgan, только 8 разрешённых категорий замен;
+        проверить diff и рендер с реальными данными.
+[ ] 7. CI + Dependabot, commit/push.
+[ ] 8. README + metadata.
+[ ] 9. README-only sibling PRs после отдельного разрешения на PR.
+[ ] 10. Итоговый отчёт с проверенными результатами и ограничениями.
+
+ГИПОТЕЗЫ ИЗ ПРЕДЫДУЩЕГО ЗАПУСКА — ПЕРЕПРОВЕРИТЬ
+- Next.js shell; JSON через same-origin /api/gateway/funds/{overview,prices}.
+- POST: countryInvestors={countryCode:USA,investorType:1,4,
+  jurisdiction:Live,literatureAuthorization:1}, language=en-US,
+  site=Investor, searchQuery={id:'',name:''}, filters=[{name:
+  fund_product_type,values:['Exchange Traded Fund']}], skip/take/tab.
+- Данные фонда: fundDetailsKeyInformation, fundDetailsCodes,
+  breakdown/dailyHoldings (holdingType 2), fundDetailsPremiumDiscount.
+- Ранее сообщалось об 11 ETF, из них 5 physical metals без holdings tab.
+- BCI/BCD предположительно CIK 1597934; остальные trust mappings не
+  считать подтверждёнными без проверки.
+- Не представлять Top 10 как полный портфель, calendar return как
+  trailing 1Y, Yahoo close как официальный NAV, неизвестный вес как 0.
+
+ТОЧКА ВОССТАНОВЛЕНИЯ
+Первый локальный checkpoint подготовлен. Проверка разрешения push —
+следующее действие. Успех публикации подтверждается только результатом
+push и проверкой remote SHA, а не записью о намерении в этом файле.
+
+CHECKPOINT 2 — LIVE JSON API ПОДТВЕРЖДЁН
+- Коммит f17bbf4 успешно запушен; remote SHA проверен git ls-remote.
+- POST /api/gateway/funds/overview и /prices возвращают HTTP 200 JSON.
+  Проверенный payload описан выше; ВАЖНО: параметр date опущен.
+  Без date prices возвращает официальный NAV и его дату; не нужно
+  вычислять NAV обратным расчётом из premium/discount.
+- resultCount=11; lastPageNumber=0 при take=20. Тикеры:
+  AFSC AGEM AMUN ASCI BCD BCI GLTR PALL PPLT SGOL SIVR.
+- Каталог HTML HTTP 200. Данные отдельных фондов обнаружены в
+  __NEXT_DATA__.props.pageProps.pageData.fundDetailsData.
+- AGEM: NAV 49.7222 на 2026-09-25; market price 49.568 на ту же дату;
+  keyInformation: gross TER 1.18%, net TER 0.70%, AUM 375893057.43.
+- AGEM: holdingsTab.quarterlyHoldings=true; dailyHoldings holdingType=2,
+  take=2 возвращает 2 строки и totalResults=95. Пагинация обязательна.
+- SGOL: holdingsTab.tab=false; dailyHoldings вернул HTTP 200 с пустым телом.
+  Это не JSON и не подтверждение нулевого портфеля! Правовая структура
+  в keyInformation: 1933 Act. Нельзя выдумывать securities holdings.
+- UI/JSON pattern эталон: JPMorgan @ c1ef7858f61689f3d20636d6c83711d41faa722e.
+  Reference-файлы пока только в .git/audit/JPMorgan (не deliverables).
+  Подтверждены devDependencies: @types/bun 1.4.2, @types/node 26.6.2.
+- Node/npm доступны; bun отсутствует в PATH.
+- Сохранены реальные ответы в research/2026-09-27, без секретов.
+  *-fund-details.json — извлечённый объект из __NEXT_DATA__, не весь HTML.
+  AGEM holdings fixture — ТОЛЬКО первая страница, не полный портфель.
+- Live verification ещё НЕ завершена: история/выплаты и SEC registrants
+  требуют проверки. Приложение/updater ещё не реализованы.
+
+CHECKPOINT 3 — БЛОКИРОВКА SEC, НУЖНО РЕШЕНИЕ ПОЛЬЗОВАТЕЛЯ
+- Коммит e0a1724 успешно опубликован в feature-ветке.
+- Прямые запросы SEC company_tickers_mf.json, company_tickers.json и
+  submissions для CIK 1597934, 1413594, 1450923 получили HTTP 403.
+- Публичный поиск нашёл AGEM/AFSC и ASCI/AMUN в документах abrdn Funds
+  архива CIK 1413594; ссылки и ограничения сохранены в research README.
+  SEC XML и per-series N-PORT resolution НЕ проверены.
+- Следуя правилу «при блокировке остановиться и сообщить», реализация
+  не начата. Запросить разрешение: продолжать с копированием SEC helpers
+  эталона и offline-тестами, отдельно пометив live SEC как непроверенный,
+  либо ждать возможности прямой SEC-проверки. Не удалять SEC fallback
+  из требований и не объявлять его работающим без доказательств.
+- Нужна проверка в доступной для SEC среде; реальный SEC_UA контакт может
+  понадобиться, но смена User-Agent не гарантирует снятия HTTP 403.
+- Все сохранённые findings находятся в коммитах, токен не записан.
+- main и другие репозитории не изменены; PR не создан.
+
+РЕШЕНИЕ ПОЛЬЗОВАТЕЛЯ ПО SEC
+Продолжать реализацию; 403 обрабатывать как siblings, искать рабочие
+официальные источники; при необходимости использовать публичные fallback.
+
+CHECKPOINT 4 — OFFICIAL HOLDINGS DOWNLOAD + PERFORMANCE
+- Проверена /en-us/investor/funds/etfs: официальный landing, ссылки на
+  prospectus physical trusts; основной машинный каталог — gateway.
+- POST breakdown/dailyHoldingsSheet работает: HTTP 200, Holdings.xlsx,
+  10291 байт; worksheet содержит 98 строк (включая заголовки) для AGEM.
+  JSON dailyHoldings удобнее: те же holdings, явные totalResults/skip/take.
+- Через JS официального сайта найдены performance/annualized и
+  performance/cumulative; POST с quarterly=false работает. quarterly=true
+  используется сайтом для квартальных таблиц. Это предпочтительнее Yahoo
+  для headline NAV returns; cumulativeChart — growth index, НЕ NAV history.
+- AGEM: официальные 3Y CAGR=27.89, 5Y=8.89, 10Y=10.61, SI=6.34;
+  1Y cumulative=43.17, 1 month=1.53; lastRelevantDate=2026-08-31.
+  Raw fixtures сохранены. Calendar-year return не подменяет trailing 1Y.
+- Yahoo chart AGEM: HTTP 200, 403 дневных бара и 7 выплат. Использовать
+  как market-price history/dividend fallback, не называть official NAV.
+- Daily NAV history/distribution API на официальном сайте пока не найдены;
+  это ограничение исследования, а не утверждение об их отсутствии.
+- Бренд фонда в официальном каталоге — abrdn; сохранить его для UI.
+
+CHECKPOINT 5 — UPDATER + ТЕСТЫ
+- Реализован scripts/update-data.ts: official JSON/Next data, полная
+  пагинация, официальный NAV, ME/QE NAV returns, Yahoo daily history,
+  SEC fallback с обязательной проверкой series identity, previous fallback.
+- Shared output/SEC/Yahoo/helpers взяты из JPMorgan; brand adapter иной.
+- Добавлены 31 тест / 69 assertions: pure parsers + isolated offline main.
+  Offline проверены byte-identical повтор, outage retention, fresh AUM
+  filter, cursor/reset. Все 31 прошли. bun build прошёл.
+- Bun 1.4.2 доступен через npx bun. package devDeps совпадают с эталоном,
+  dependencies={}, lockfile создан. Новых runtime-зависимостей нет.
+- Pacing пока conservative single gate (brand plan default), reservation
+  before await. SEC 403 не abort всего run; stale data сохраняется.
+- UI ещё не копировался. Далее реальные scoped runs и сравнение файлов.
+
+CHECKPOINT 6 — SCOPED LIVE PASS / BYTE IDENTICAL
+- Реальный TICKERS='AGEM BCD SGOL' REQUEST_SLEEP=0: 3 успешных фонда,
+  129 holdings, 7076 history rows, 0 failures.
+- После исправления заполнения YTD/1M/QTD для UI на ту же дату отчёта:
+  повторные два прогона, diff -qr всего api/ пуст (включая index.json).
+- 31 тест и sanity bun build повторно прошли; git diff --check чистый.
+- SGOL securities holdings отмечены status=not-applicable, а не выдуманы.
+- AGEM NAV=49.7222, market price=49.568 на 2026-09-25.
+- У SGOL official NAV и market price имеют разные даты; premium не
+  вычисляется из несопоставимых дат. ME/QE даты берутся из API, не now.
+- Далее UI-copy (только 8 категорий) и проверка рендера.
+
+CHECKPOINT 7 — UI PARITY И РЕАЛЬНЫЙ БРАУЗЕР
+- app.tsx/index.html скопированы из pinned JPMorgan, изменения — только
+  разрешённые brand/path/storage/export/provenance строки; CSS, DOM/JSX,
+  набор tooltip keys, порядок overview rows и логика не менялись.
+- .plans/ui-copy.json хранит точные замены и SHA256 originals; тест
+  обращает замены и получает исходные JPMorgan файлы байт-в-байт.
+- 32 теста / 71 assertions passed; bun build app.tsx passed.
+- Chromium smoke с реальными scoped JSON: каталог 3 фонда, выбор только
+  checkbox (клик по текстовой ячейке не выбирает), holdings=95,
+  distributions=7, history=403, watchlist=95; CSV filename aberdeen-...,
+  dark mode и поиск работают; browser pageerror отсутствует.
+- Browser tooling установлен только в .git/browser-tools; это audit tool,
+  не dependency приложения. Никаких runtime packages не добавлено.
+- Далее CI/Dependabot, затем README/полный каталог и итоговая проверка.
+
+CHECKPOINT 8 — FULL DATA PASS / CI PLATFORM CONFLICT
+- Полный live run: 11 фондов, 328 holdings, 27067 daily history rows,
+  0 failed funds. Повторный полный run: все 11 unchanged; diff -qr всего
+  api/ пуст. Cursor отсутствует после полного прохода.
+- 6 securities ETF имеют official holdings; 5 physical trusts явно
+  отмечены not-applicable в securities holdings (SGOL/SIVR/PPLT/PALL/GLTR).
+- Dependabot скопирован verbatim из JPMorgan.
+- ОБНАРУЖЕНО ПРОТИВОРЕЧИЕ СПЕЦИФИКАЦИИ С GITHUB:
+  .plans/02-aberdeen.txt требует отдельный workflow_dispatch input для
+  каждого env control. Канонических controls=28 (с VERBOSE и SEC_UA).
+  GitHub официально допускает максимум 25 top-level inputs:
+  https://docs.github.com/en/actions/reference/workflows-and-actions/workflow-syntax#onworkflow_dispatchinputs
+- Невалидный 28-input workflow НЕ устанавливать как активный.
+  Черновик сохранён в .plans/update-data-workflow.draft.txt для продолжения.
+- Запросить небольшое согласованное исключение: 24 обычных input + один
+  advanced JSON для 4 редких controls (SEC_UA, VERBOSE, STORE_RAW_DOWNLOADS,
+  SKIP_ABERDEEN), с явным allowlist/валидацией и теми же defaults; либо
+  25 отдельных inputs, остальные 3 через repository variables.
+- README/repo metadata и PR ещё не завершены. Не заявлять task complete.
+
+РЕШЕНИЕ ПОЛЬЗОВАТЕЛЯ ПО CI INPUTS
+Одобрены основные inputs (CONCURRENCY/TICKERS обязательно), файл defaults
+в repo, ручные overrides в Actions и дополнительный JSON input.
+
+CHECKPOINT 9 — CONFIG FILE / РАБОЧИЙ CI
+- scripts/update-data.config.json: все 28 canonical controls, defaults полный каталог,
+  MAX_FETCHES=0, TICKERS='', REQUEST_SLEEP=1, CONCURRENCY=2.
+- Actions имеет 25 inputs: 24 обычных и advanced JSON. Неуказанные inputs
+  наследуют файл. Приоритет builtins < file < JSON < nonblank inputs;
+  CLI environment/ABERDEEN_ aliases переопределяют file.
+- JSON allowlist/валидация типов, unknown keys, CR/LF/NUL, numeric/range
+  errors; inputs не интерполируются в shell, запись через GITHUB_ENV.
+- Реальный workflow установлен, невалидный draft удалён. Trigger только
+  Sunday 00:00 UTC + manual. Commit step учитывает новые JSON файлы,
+  Conventional Commit, сохраняет успешные данные даже при partial failures.
+- 37 tests / 90 assertions pass; sanity bundle passed. UI parity intact.
+- «Без параметров» означает full refresh, unchanged файлы не переписываются.
+  Возрастной skip свежих фондов не вводился (его нет в исходном плане).
+
+CHECKPOINT 10 — README / METADATA
+- README по структуре JPMorgan: sources, все controls/defaults, примеры,
+  config precedence, TypeScript, known limitations, обе таблицы 16 брендов,
+  trademark/non-affiliation, MIT. Pages/Actions deployment не обещается до
+  merge/настройки default branch.
+- GitHub metadata обновлены: description + 20 стандартных topics,
+  включая abrdn и abrdn-etfs. API PATCH/PUT HTTP 200.
+- Публичный GitHub search нашёл 15 реализованных siblings (включая
+  Global-X). Это 15 README-only изменений, а не старые 14 из плана.
+- actionlint v1.7.12 проверил workflow без ошибок (shellcheck отключён,
+  inline Bun resolver проверяется unit-тестами).
+- Следующий этап: итоговый аудит и разрешение на создание основного PR
+  и 15 небольших README-only sibling PR. Merge не разрешён/не выполнялся.
+
+CHECKPOINT 11 — ИТОГОВЫЙ АУДИТ ДО PR
+- Повторная Chromium проверка уже на полном каталоге: нет pageerror,
+  checkbox-only selection, AGEM holdings/history/distributions/watchlist,
+  CSV aberdеen- prefix, dark mode и поиск прошли.
+- Проверены все API manifests: количество строк/страниц равно meta/index,
+  ключи строк совпадают с headers; 11/328/27067.
+- Отдельная копия ВСЕГО опубликованного api с fetch=>403 для КАЖДОГО
+  запроса (issuer/SEC/Yahoo): все 11 unchanged; byte diff api/ пуст.
+- После ввода scripts/update-data.config.json ещё два scoped live runs: byte diff
+  всего api/ пуст; все 3 unchanged. Git working tree не содержит data diff.
+- Наблюдение: между поздними независимыми Yahoo запросами volume SGOL
+  за 2026-09-25 на время менялся 3128300 -> 3128288 -> 3128300.
+  Это реальное различие payload; не скрывать его округлением/игнором
+  volume. Проверки одинакового output относятся к указанным парам runs,
+  а не обещают неизменность изменяющегося upstream навсегда.
+- CI: actionlint прошёл; реальный GitHub Actions run ещё не выполнен,
+  workflow отсутствует в main до merge. Main не изменялся.
+- PR всё ещё не создан: требуется отдельное подтверждение пользователя.
+- 15 sibling README-only PR также требуют разрешения на создание PR.
+
+РАЗРЕШЕНИЕ ПОЛЬЗОВАТЕЛЯ НА PR / MERGE
+- Aberdeen: создать PR, оставить открытым для review владельца, НЕ merge.
+- 15 sibling repos: создать и самостоятельно merge только README-only PR.
+- После публикации объяснить различие full refresh / skip fresh funds.
+
+ОСНОВНОЙ PR СОЗДАН
+https://github.com/daggerok/aberdeen/pull/1 — open, ожидает owner review.
+
+SIBLING README MERGED: Amplify
+- https://github.com/daggerok/Amplify/pull/44
+- Only README.md, +2/-0 lines; remote file diff and head SHA verified.
+- Merge confirmed via GitHub API; commit aa9fc38ebbce0a6960880ca74a05c30bc59c2f98.
+
+SIBLING README MERGED: Fidelity
+- https://github.com/daggerok/Fidelity/pull/19
+- Only README.md, +2/-0 lines; remote file diff and head SHA verified.
+- Merge confirmed via GitHub API; commit 57306733420fe90bc7254574fe17890967890833.
+
+SIBLING README MERGED: Franklin
+- https://github.com/daggerok/Franklin/pull/18
+- Only README.md, +2/-0 lines; remote file diff and head SHA verified.
+- Merge confirmed via GitHub API; commit f9b0cdc4254f65f87d492615695f35b5bc2f5d3f.
+
+SIBLING README MERGED: Global-X
+- https://github.com/daggerok/Global-X/pull/4
+- Only README.md, +2/-0 lines; remote file diff and head SHA verified.
+- Merge confirmed via GitHub API; commit 4103346cc2b5a8761aa9a816a3390827cb7b3b2d.
+
+SIBLING README MERGED: Goldman-Sachs
+- https://github.com/daggerok/Goldman-Sachs/pull/12
+- Only README.md, +2/-0 lines; remote file diff and head SHA verified.
+- Merge confirmed via GitHub API; commit 79c63b7c4d754d54587d0573d08366e5fffb622f.
+
+SIBLING README MERGED: Invesco
+- https://github.com/daggerok/Invesco/pull/20
+- Only README.md, +2/-0 lines; remote file diff and head SHA verified.
+- Merge confirmed via GitHub API; commit 312f8e5ede132b4c7ee50144acfd59cb39d7c420.
+
+SIBLING README MERGED: iShares
+- https://github.com/daggerok/iShares/pull/45
+- Only README.md, +2/-0 lines; remote file diff and head SHA verified.
+- Merge confirmed via GitHub API; commit 0455b0eab8d1366c5805575dda64a868f205355b.
+
+SIBLING README MERGED: JPMorgan
+- https://github.com/daggerok/JPMorgan/pull/16
+- Only README.md, +2/-0 lines; remote file diff and head SHA verified.
+- Merge confirmed via GitHub API; commit a0371bb2e21eff1c57508bc063323dac095cca7d.
+
+SIBLING README MERGED: Neos
+- https://github.com/daggerok/Neos/pull/14
+- Only README.md, +2/-0 lines; remote file diff and head SHA verified.
+- Merge confirmed via GitHub API; commit 7f79c4e04788ccae289f8cf91fe52233b97b9615.
+
+SIBLING README MERGED: ProShares
+- https://github.com/daggerok/ProShares/pull/17
+- Only README.md, +2/-0 lines; remote file diff and head SHA verified.
+- Merge confirmed via GitHub API; commit 7650ff6c1cc466e074df38067e7a827b145e6b2f.
+
+SIBLING README MERGED: Schwab
+- https://github.com/daggerok/Schwab/pull/12
+- Only README.md, +2/-0 lines; remote file diff and head SHA verified.
+- Merge confirmed via GitHub API; commit d9f8167180d2af7c999c1be62c83b70a7d7cff57.
+
+SIBLING README MERGED: SPDR
+- https://github.com/daggerok/SPDR/pull/30
+- Only README.md, +2/-0 lines; remote file diff and head SHA verified.
+- Merge confirmed via GitHub API; commit b8c4748620bc741e9ad8063bd60364efbf4586a6.
+
+SIBLING README MERGED: VanEck
+- https://github.com/daggerok/VanEck/pull/15
+- Only README.md, +2/-0 lines; remote file diff and head SHA verified.
+- Merge confirmed via GitHub API; commit a994096088c98706d7d98c84e54f85630c12fcef.
+
+SIBLING README MERGED: Vanguard
+- https://github.com/daggerok/Vanguard/pull/26
+- Only README.md, +2/-0 lines; remote file diff and head SHA verified.
+- Merge confirmed via GitHub API; commit 9bae786eda7723444c498c230c77bf8a3e587219.
+
+SIBLING README MERGED: WisdomTree
+- https://github.com/daggerok/WisdomTree/pull/25
+- Only README.md, +2/-0 lines; remote file diff and head SHA verified.
+- Merge confirmed via GitHub API; commit 64bcecf44f5f6173d6b6ce159de3e9945f248cc9.
+
+ОБЪЯСНЕНИЕ FULL REFRESH И «НЕ ЗАПРАШИВАТЬ СВЕЖИЕ ФОНДЫ»
+- Не вводилось правило «данные моложе N часов — пропустить HTTP-запрос».
+- Без overrides updater запрашивает весь каталог; новые значения сохраняет,
+  неизменившиеся JSON не переписывает, при ошибках сохраняет старые данные.
+- Это полноценное обновление всех фондов, а не ограничение обновлений.
+  Отличаются network fetch (делается) и file write/commit (только при diff).
+- TICKERS/CONCURRENCY и прочие параметры наследуются из scripts/update-data.config.json,
+  а явно указанные env/Actions inputs могут их переопределить.
+
+CHECKPOINT 12 — CONFIG COLOCATED WITH UPDATER (USER REQUEST)
+- Конфигурация перенесена из корня в scripts/update-data.config.json.
+  Содержимое JSON не изменено (git rename 100%).
+- Runtime разрешает ./update-data.config.json относительно import.meta.url;
+  путь не зависит от текущей рабочей директории.
+- Обновлены Actions resolver/input descriptions, --help, README и тесты.
+  Пути в предыдущих записях этого журнала актуализированы после переноса.
+- Новые regression tests: cwd-independent загрузка с файлами-приманками,
+  env override и исполнение реального Actions resolver с новым путём.
+- 39 tests / 102 assertions passed; Bun build и actionlint passed;
+  git diff --check чистый. UI, api/ и значения конфигурации не менялись.
+- Изменение публикуется в существующую ветку PR #1, без merge.
+
+CHECKPOINT 13 — FREQUENCY LABEL (USER REQUEST)
+- Единственная UI-правка: fallback formatDividendFrequency теперь возвращает
+  "00 - None" вместо "00 - —" для пустых значений и существующих прочерков.
+- Explicit Unknown по-прежнему "00 - Unknown"; остальные mappings неизменны.
+  API/источники/инференс выплат не менялись: это только подпись.
+- Правило явно добавлено к пункту 5 THE #1 RULE в .plans/00-generic.txt
+  и .plans/02-aberdeen.txt, чтобы оно действовало даже при копировании
+  sibling с прежней подписью и не противоречило списку 8 категорий замен.
+- UI parity manifest фиксирует точную однострочную замену; reverse hash
+  по-прежнему совпадает с pinned JPMorgan. Добавлен тест реального
+  formatDividendFrequency: null/undefined/empty/dashes и другие частоты.
+- 40 tests / 122 assertions passed; bun build app.tsx и diff --check passed.
+- Commit/push в существующую feature-ветку PR #1; без merge и без изменений
+  кода других sibling repositories.
+
+CHECKPOINT 14 — FREQUENCY ROLLOUT AUTHORIZED
+- Пользователь явно разрешил создать и merge code PR для замены
+  "00 - —" -> "00 - None" в остальных ETF repos. Aberdeen не merge.
+- Проверены текущие default branches всех 15 siblings. ProShares уже
+  соответствует требованию: лишний/пустой PR не создавать.
+- 14 остальных: менять строку в UI/updater/tests, а где сохранён coded
+  Frequency в api index/meta — только её значение, без live data refresh.
+- Baseline: 13 существующих suites полностью проходят; отдельно VanEck:
+  76 pass / 1 fail до изменений, GDX Weight expected 10.89%, actual 11.09%.
+  Amplify не имеет существующего suite; добавить отдельную pure проверку.
+- Подробный rollout ledger: .plans/frequency-rollout.json.
+
+CHECKPOINT 15 — SIBLING FREQUENCY IMPLEMENTATION READY
+- Все 14 изменений реализованы и закоммичены в отдельных feature branches.
+  Head SHAs, полный перечень файлов и результаты — frequency-rollout.json.
+- Byte-level diff guard: production/UI/API файлы отличаются исключительно
+  заменой "00 - —" -> "00 - None"; тестовые файлы — исправленные ожидания
+  и один новый regression test. В JSON меняются только Frequency поля.
+- 14 новых regression tests проходят. 13 изменённых suites полностью
+  проходят; VanEck 77 pass / 1 прежняя ошибка GDX Weight, новых ошибок нет.
+  Неизменённый ProShares: 62 pass + отдельный formatter regression pass.
+- Bun updater builds прошли во всех 15 repos; все имеющиеся app.tsx build
+  прошли. Inline UI дополнительно проверен в регрессионных тестах.
+- Публикация пока НЕ выполнена: после восстановления контекста отсутствует
+  прежний ephemeral GitHub credential; сохранённых секретов нет.
+  Не создавать новые PR повторно, если ledger уже содержит PR number/URL.
+- Offline recovery patches: /home/user/frequency-rollout/patches/*.patch.
+  Aberdeen PR #1 остаётся unmerged. Данный checkpoint пока только локально.
+
+CHECKPOINT 16 — USER-REPORTED TS2345 FIX
+- Пользователь предоставил временный доступ для продолжения публикации;
+  credential используется только в окружении процесса, не в файлах/Git.
+- Восстановление workspace потеряло локальные git commits/clones после
+  caea79a, но recovery patches сохранились. Получен remote db88726 и
+  восстановлен локальный rollout checkpoint; sibling fixes восстанавливать
+  из сохранённых patches, повторно проверяя тесты и точный diff.
+- app.tsx: withTickerChain теперь сохраняет
+  work.then(() => undefined, () => undefined) вместо work.catch(...).
+  Обе ветки внутренней очереди completion-only; вызывающий код получает
+  исходный Promise<T>, его значение/ошибку. Без any/assertion/@ts-ignore.
+- Ровно одна production-строка; точное исключение добавлено в parity
+  manifest и оба плана. Исходный pinned JPMorgan hash по-прежнему совпадает
+  после обратных подстановок. Других UI/данных/API изменений в Aberdeen нет.
+- 4 regression tests: value vs internal undefined; rejected task recovery;
+  synchronous throw recovery; serialization and independence by ticker.
+- 44 tests / 141 assertions passed; app/updater Bun builds и diff check OK.
+  Bun не выполняет semantic type checking; tsc/tsconfig/dependencies не
+  добавлены согласно исходному ограничению. Исправлена указанная TS2345.
+
+FREQUENCY ROLLOUT — validation
+- Recovery clones rebuilt from saved patches; checks repeated. See ledger for per-repo results.
+- Aberdeen TS2345 fix is pushed; PR #1 remains unmerged.
+
+FREQUENCY ROLLOUT — Amplify
+- https://github.com/daggerok/Amplify/pull/45
+- Remote diff and head verified; merge confirmed: 57309bf6924c4c2e2a8b6c2dd6146767b31794c6.
+- Tests: 1 pass, 0 fail; no new failures. No unrelated changes.
+
+FREQUENCY ROLLOUT — Fidelity
+- https://github.com/daggerok/Fidelity/pull/20
+- Remote diff and head verified; merge confirmed: 69e97b99cb0bcc16471f285f02cf2e2790da05b0.
+- Tests: 51 pass, 0 fail; no new failures. No unrelated changes.
+
+FREQUENCY ROLLOUT — Franklin
+- https://github.com/daggerok/Franklin/pull/19
+- Remote diff and head verified; merge confirmed: 9c00bdfe3099098b78ef33a8eb24cd45dd0c7821.
+- Tests: 45 pass, 0 fail; no new failures. No unrelated changes.
+
+FREQUENCY ROLLOUT — Global-X
+- https://github.com/daggerok/Global-X/pull/5
+- Remote diff and head verified; merge confirmed: f5b08947155fc2d1a09c2fcbebf7cfa8c08b5b19.
+- Tests: 8 pass, 0 fail; no new failures. No unrelated changes.
+
+FREQUENCY ROLLOUT — Goldman-Sachs
+- https://github.com/daggerok/Goldman-Sachs/pull/13
+- Remote diff and head verified; merge confirmed: 25a8bb6556a9698bb7b5c1de5223c61b7bb648ba.
+- Tests: 44 pass, 0 fail; no new failures. No unrelated changes.
+
+FREQUENCY ROLLOUT — Invesco
+- https://github.com/daggerok/Invesco/pull/21
+- Remote diff and head verified; merge confirmed: 2451cb73a45bf1156dd92d48571396cbdb091118.
+- Tests: 92 pass, 0 fail; no new failures. No unrelated changes.
+
+FREQUENCY ROLLOUT — iShares
+- https://github.com/daggerok/iShares/pull/46
+- Remote diff and head verified; merge confirmed: dcead391d513400b90a5b22f389ef6c67f38015f.
+- Tests: 16 pass, 0 fail; no new failures. No unrelated changes.
+
+FREQUENCY ROLLOUT — JPMorgan
+- https://github.com/daggerok/JPMorgan/pull/17
+- Remote diff and head verified; merge confirmed: 7f3be2b1c3469c72f7590fbb1cd21e6770bf4c2f.
+- Tests: 108 pass, 0 fail; no new failures. No unrelated changes.
+
+FREQUENCY ROLLOUT — Neos
+- https://github.com/daggerok/Neos/pull/15
+- Remote diff and head verified; merge confirmed: 065887db2e84d77b895660a1eb77efb9302a4a52.
+- Tests: 104 pass, 0 fail; no new failures. No unrelated changes.
+
+FREQUENCY ROLLOUT — Schwab
+- https://github.com/daggerok/Schwab/pull/13
+- Remote diff and head verified; merge confirmed: 00acbff11bae5f278ac94df546cac454947c9333.
+- Tests: 34 pass, 0 fail; no new failures. No unrelated changes.
+
+FREQUENCY ROLLOUT — SPDR
+- https://github.com/daggerok/SPDR/pull/31
+- Remote diff and head verified; merge confirmed: f6e5926d8e6eb3eb1b37feb477a7d9ed8067fe57.
+- Tests: 28 pass, 0 fail; no new failures. No unrelated changes.
+
+FREQUENCY ROLLOUT — VanEck
+- https://github.com/daggerok/VanEck/pull/16
+- Remote diff and head verified; merge confirmed: dfeed5f86c355ef4af4964b84f7f3c70e0ce62cb.
+- Tests: 77 pass, 1 fail; no new failures. No unrelated changes.
+
+FREQUENCY ROLLOUT — Vanguard
+- https://github.com/daggerok/Vanguard/pull/27
+- Remote diff and head verified; merge confirmed: 0846e819d7ec153027175a6d29f1d1489566f17e.
+- Tests: 16 pass, 0 fail; no new failures. No unrelated changes.
+
+FREQUENCY ROLLOUT — WisdomTree
+- https://github.com/daggerok/WisdomTree/pull/26
+- Remote diff and head verified; merge confirmed: 3c47eab5752e3a622ca3ad3f65638e37914b4e72.
+- Tests: 22 pass, 0 fail; no new failures. No unrelated changes.
+
+CHECKPOINT 17 — BOTH USER REQUESTS COMPLETED
+- Frequency: 14/14 требуемых PR merged; ProShares already-correct (без PR).
+- После восстановления patches повторно пройдены guards, тесты и builds:
+  646 pass / 1 pre-existing VanEck failure в 14 изменённых repos.
+  Изменений к финансовым данным, схемам или inference нет; в persisted API
+  обновлены исключительно существующие derived Frequency display labels.
+- Все remote PR diffs и heads совпали с локально проверенными; merge
+  подтверждён GitHub API. Branch protections/remote checks не обходились.
+- Aberdeen: TS2345 fix + 44 pass / 141 assertions; исходный pinned UI hash
+  воспроизводится после обратных разрешённых substitutions. PR #1 OPEN.
+- Отчёт и journal запушены; временный PAT не сохранён в workspace/repo.
+- Завершённые disposable Frequency clones можно удалить для ограничения
+  snapshot size; patches, validation logs и опубликованные commits сохранены.
+
+--- END FILE: plan.txt ---
diff --git a/README.md b/README.md
index fa6d955..6973327 100644
--- a/README.md
+++ b/README.md
@@ -1 +1,190 @@
-# aberdeen
\ No newline at end of file
+# abrdn
+
+One of the app's features lets you select abrdn ETFs in the Watchlist and aggregate their holdings to see how often each ticker appears across the selected funds. Repeated holdings make overlapping exposure visible: the more selected funds include a ticker, the greater its potential influence on the portfolio; gains in that holding may help, while declines may hurt, and actual impact also depends on each fund's position size.  Another feature makes it faster and easier to find funds with stronger growth over different periods, higher dividend yields or distributions, greater Total Return (price performance plus dividends), and other key performance metrics. A single-file client-side tool that reads the generated `./api/aberdeen` static feed (official Aberdeen Investments catalog, NAV, expenses, yields, portfolio holdings and month-/quarter-end NAV performance; SEC EDGAR N-PORT-P holdings fallback; Yahoo Finance market-price history and dividend fallback) into a searchable ETF/asset-class catalog with per-fund tabs, watchlist aggregation, ticker copy and CSV/TXT export — the same look, feel, columns and business logic as the sibling applications.
+
+## Using Bun
+
+```bash
+bunx degit daggerok/aberdeen#main ./12345 && cd $_
+bunx serve . -p 1234
+open http://0:1234
+```
+
+The application URL is <https://daggerok.github.io/aberdeen/>.
+
+Publication is pending merge and Pages activation. During review use the feature branch `feat/aberdeen-plan-recovery` instead of `main`; PR #1 remains open.
+
+## Updating the static abrdn data
+
+Run the updater with Bun:
+
+```bash
+bun test scripts/update-data.test.ts
+./scripts/update-data.ts
+```
+
+Run `./scripts/update-data.ts -h` (or `--help`) to print the effective configuration and usage examples. The updater has **no runtime dependencies**.
+
+Defaults live next to the updater in [`scripts/update-data.config.json`](./scripts/update-data.config.json). With no overrides the updater refreshes the entire discovered US ETF catalog (`MAX_FETCHES=0`, `TICKERS=""`), keeps published data when a provider fails, and writes only meaningful changes. It does not skip fetching a fund merely because yesterday's data exists. Unchanged reruns do not create timestamp-only diffs.
+
+The **Update abrdn ETF data** GitHub Actions workflow exposes the same settings as manual inputs. All supplied filters use **AND** logic. It runs Sundays at **00:00 UTC** and on manual dispatch, with no push trigger; the schedule becomes active after the workflow reaches the default branch.
+
+### Data sources
+
+| Block | Source |
+| --- | --- |
+| Catalog (all US abrdn ETFs), official NAV | POST `https://www.aberdeeninvestments.com/api/gateway/funds/overview` and `/prices`, with `fund_product_type=Exchange Traded Fund`, pagination, and no date override. The public entry points are the [ETF page](https://www.aberdeeninvestments.com/en-us/investor/funds/etfs) and [fund finder](https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds?table=prices&fund_product_type=Exchange%20Traded%20Fund). |
+| Per-fund facts and exchange price | Official fund page `__NEXT_DATA__.props.pageProps.pageData.fundDetailsData`, plus POST `/api/gateway/funds/fundDetailsKeyInformation` and `/fundDetailsCodes`. Example: [AGEM](https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds/abrdn-emerging-markets-dividend-active-etf-us00384x3017). |
+| Full securities holdings | POST `/api/gateway/funds/breakdown/dailyHoldings` with the holding type enabled in the fund's own detail configuration, all pages through `totalResults`. The official `/breakdown/dailyHoldingsSheet` XLSX download was independently verified; the updater uses its structured JSON counterpart. Top-ten lists are never substituted for full holdings. |
+| NAV total returns | POST `/api/gateway/funds/performance/annualized` and `/performance/cumulative`, `quarterly=false` for month-end, `quarterly=true` for quarter-end. Use the NAV category, not benchmark or market-price returns. Reporting dates come from the response, even if stale. |
+| Market-price history and dividends | Yahoo Finance public chart API `https://query1.finance.yahoo.com/v8/finance/chart/{TICKER}` with daily bars and dividend events. Adjusted close is rounded to 2 decimals. These are **not official NAV history rows**. |
+| Holdings fallback | SEC fund-ticker/series map, series Atom feed, registrant submissions/full-text discovery, and N-PORT-P XML. Shared parsers follow JPMorgan; each filing must match the requested series (or exact normalized fund name). abrdn Funds filings associate AGEM/AFSC/ASCI/AMUN with CIK 0001413594 ([1](https://www.sec.gov/Archives/edgar/data/1413594/000110465924112193/tm2423635d8_485bpos.htm), [1](https://www.sec.gov/Archives/edgar/data/1413594/000110465926082281/tm2619092d1_ncsrs.htm)); other mappings are discovered from SEC, not guessed. |
+| Last resort | Existing committed `meta.json`, holdings and history pages. An unavailable endpoint must not erase published data. |
+
+The generated snapshot verified on 2026-09-27 contains **11 ETFs, 328 securities positions, and 27,067 daily history rows**. Source as-of dates remain attached to each fund and each series.
+
+Each fund carries the same derived `metrics` object as the sibling sites:
+
+- `ytd` / `tr1y` — official returns when published; gaps derived from Yahoo adjusted closes at the same reporting date.
+- `cagr3y` / `cagr5y` / `cagr10y` — official annualized NAV returns first.
+- `tr3y` / `tr5y` / `tr10y` — `(1 + CAGR)^n - 1`; a real zero stays zero.
+- `siAnn` — official annualized since-inception return, or adequately covered Yahoo history; range-limited history is not called since-inception.
+- `dividendYield` — indicated latest distribution × annual payment frequency ÷ market price.
+- `secYield` — official subsidized 30-day SEC yield when available; otherwise previously published value or null.
+
+**Known limitations**
+
+- **Physical trusts:** GLTR, PALL, PPLT, SGOL and SIVR do not expose a securities-holdings tab in the verified API. They remain in the catalog with facts/performance/history, but their securities portfolio is marked `not-applicable`; no synthetic bullion rows or invented tickers are generated. Physical bar lists are not converted into securities positions.
+- **SEC live access:** this environment returned HTTP 403 for SEC lookup/submissions endpoints. The fallback is implemented and fixture-tested, including wrong-series rejection, but live SEC retrieval has not been validated here. Official holdings supply all six securities ETFs in the initial snapshot; no third-party holdings scraper was needed. If all holdings sources fail, published holdings are kept.
+- **History/distributions:** a usable official daily NAV-history/dividend-series endpoint was not found during this implementation. Yahoo market-price history and distributions fill that role. Official cumulative growth charts and calendar-year returns are not misrepresented as daily NAV or trailing one-year returns.
+- **Dates and inception:** a converted ETF can publish its predecessor fund's inception and historical NAV returns. These official dates are preserved rather than replaced by its first Yahoo trading day. NAV and market-price dates can differ; premium/discount is not computed across unmatched dates.
+- **Network/CI:** provider schemas, throttling and CDN availability can change. Conservative request pacing and bounded retries apply. Tests are offline; a passing test suite does not imply every live provider is reachable. GitHub-hosted Actions execution is pending publication of the workflow to the default branch.
+- **Client dependencies:** like the sibling UI, the browser loads Tailwind/Babel from CDNs and needs network access for them. No server backend or runtime package installation is required for the app.
+
+### Update controls
+
+Precedence:
+
+1. Built-in safe defaults.
+2. `scripts/update-data.config.json` (committed, non-secret defaults).
+3. Actions `advanced` JSON overrides.
+4. Explicit nonblank individual Actions inputs. **`CONCURRENCY` and `TICKERS` are separate primary inputs.**
+
+For local execution, environment variables override the file; `ABERDEEN_<NAME>` overrides the unprefixed name. No credentials belong in the config file. Actions exposes 24 individual controls plus `advanced`, respecting GitHub's 25-input limit. `SEC_UA`, `VERBOSE`, `STORE_RAW_DOWNLOADS`, and `SKIP_ABERDEEN` are available through `advanced`; JSON may override any canonical control. Invalid keys, invalid ranges, non-scalar values and newline injection are rejected before requests.
+
+Blank individual inputs mean **inherit**, not clear. To clear a file's ticker restriction in Actions, use `{"TICKERS":""}` in `advanced`.
+
+| Environment variable | Default | Meaning |
+| --- | --: | --- |
+| `MAX_FETCHES` | `0` | Batch size; positive resumes cursor, 0 refreshes the selected universe and resets cursor. |
+| `REQUEST_SLEEP` | `1` | Seconds between request starts including retries; conservative shared gate. |
+| `CONCURRENCY` | `2` | Parallel fund workers; request starts remain conservatively paced. |
+| `AUM` | `:` | Net assets min:max in USD; K/M/B/T or nano/micro/small/mid/large preset. |
+| `TER` | `:` | Gross expense ratio percent min:max. |
+| `DIVIDEND_YIELD` | `:` | Indicated dividend yield percent min:max. |
+| `SEC_YIELD` | `:` | 30-day SEC yield percent min:max. |
+| `TICKERS` | `all` | Ticker allowlist separated by spaces, commas or semicolons; empty means all. |
+| `HOLDINGS_PAGE_SIZE` | `250` | Rows per holdings JSON page. |
+| `HISTORY_PAGE_SIZE` | `1000` | Rows per market-price history JSON page. |
+| `MAX_RETRIES` | `2` | Retries after the first request; 0 disables retries. |
+| `HISTORY_RANGE` | `max` | Yahoo daily history range: max or Ny (e.g. 5y); preserves prior history. |
+| `STORE_RAW_DOWNLOADS` | `false` | Save source JSON under api/aberdeen/raw. |
+| `SEC_UA` | `daggerok Aberdeen ETF feed (https://github.com/daggerok/aberdeen)` | SEC User-Agent; supply a real identifying contact for automated access. |
+| `SKIP_YAHOO` | `false` | Skip Yahoo history and dividends; retain published data. |
+| `SKIP_ABERDEEN` | `false` | Use published catalog/details; only fallback providers are called. |
+| `EDGAR_FALLBACK` | `true` | Enable SEC N-PORT holdings fallback; never use an unrelated series. |
+| `VERBOSE` | `false` | Print per-request failures and fallback diagnostics. |
+| `PERFORMANCE_YTD` | `:` | Annualized YTD return percent min:max. |
+| `PERFORMANCE_1Y` | `:` | Annualized 1Y return percent min:max. |
+| `PERFORMANCE_3Y` | `:` | Annualized 3Y return percent min:max. |
+| `PERFORMANCE_5Y` | `:` | Annualized 5Y return percent min:max. |
+| `PERFORMANCE_10Y` | `:` | Annualized 10Y return percent min:max. |
+| `TOTAL_RETURN_YTD` | `:` | Cumulative YTD return percent min:max. |
+| `TOTAL_RETURN_1Y` | `:` | Cumulative 1Y return percent min:max. |
+| `TOTAL_RETURN_3Y` | `:` | Cumulative 3Y return percent min:max. |
+| `TOTAL_RETURN_5Y` | `:` | Cumulative 5Y return percent min:max. |
+| `TOTAL_RETURN_10Y` | `:` | Cumulative 10Y return percent min:max. |
+
+`TICKERS` combines with all other filters. Excluded and failed funds keep their previous published files and index entries. A bounded batch counts selected funds, follows deterministic ticker order, and does not advance its cursor if the batch has failures. A successful full pass removes the cursor.
+
+### Examples
+
+```bash
+# Entire catalog, using committed defaults
+bun scripts/update-data.ts
+
+# Primary runtime controls
+TICKERS="AGEM AMUN SGOL" CONCURRENCY=2 bun scripts/update-data.ts
+MAX_FETCHES=3 bun scripts/update-data.ts
+AUM="1B:" TER=":0.5" bun scripts/update-data.ts
+PERFORMANCE_1Y="15:" bun scripts/update-data.ts
+STORE_RAW_DOWNLOADS=1 VERBOSE=1 bun scripts/update-data.ts
+```
+
+Manual Actions `advanced` example (leave individual inputs blank to inherit):
+
+```json
+{"CONCURRENCY":2,"TICKERS":"AGEM BCD SGOL","VERBOSE":true,"STORE_RAW_DOWNLOADS":false}
+```
+
+The scoped command `TICKERS="AGEM AMUN SGOL" VERBOSE=1 bun scripts/update-data.ts` was live-tested twice in an isolated copy: three funds processed, zero failures, byte-identical rerun, and all eight nonselected funds preserved. See [the recorded smoke-test evidence](./research/2026-09-27/scoped-live-smoke/) and [run/config summary](./.plans/live-smoke.json). This did not refresh the committed production feed.
+
+Use your real identifying contact in `SEC_UA` when running SEC automation. A User-Agent change does not guarantee that an execution environment's HTTP 403 will disappear.
+
+## TypeScript
+
+The browser app is intentionally build-free: `index.html` carries the markup, styles and bootstrap, and `app.tsx` is TypeScript compiled in the browser with Babel standalone — no build step, no bundler, no `tsconfig.json` needed. Bun runs TypeScript out of the box.
+
+Verification before every publish: `bun install --frozen-lockfile`, `bun test`, and `git diff --check`.
+
+Additional transpilation checks: `bun build --target=bun scripts/update-data.ts --outfile=/dev/null` and `bun build app.tsx --outfile=/dev/null`. These do **not** perform semantic TypeScript checking. Do not add `tsc`, a TypeScript dependency or a `tsconfig.json`.
+
+The UI reference is **daggerok/JPMorgan @ c1ef7858f61689f3d20636d6c83711d41faa722e**. Tests reverse the recorded brand/source substitutions and approved Frequency/type corrections in the `.plans/ui-copy.json` snapshot archived inside `.worklog.txt`, then compare the original SHA256.
+
+## Brands table
+
+| Brand | Where to get the data |
+| --- | --- |
+| **abrdn (Aberdeen)** | [aberdeeninvestments.com](https://www.aberdeeninvestments.com/en-us/investor/funds/etfs) \| [aberdeen](https://daggerok.github.io/aberdeen/) |
+| **Amplify** | [amplifyetfs.com](https://amplifyetfs.com/) \| [Amplify](https://daggerok.github.io/Amplify/) |
+| **Fidelity** | [fidelity.com](https://www.fidelity.com/etfs) \| [Fidelity](https://daggerok.github.io/Fidelity/) |
+| **Franklin Templeton** | [franklintempleton.com](https://www.franklintempleton.com/investments/options/exchange-traded-funds) \| [Franklin](https://daggerok.github.io/Franklin/) |
+| **Global X** | [globalxetfs.com/explore](https://www.globalxetfs.com/explore) \| [Global X](https://daggerok.github.io/Global-X/) |
+| **Goldman Sachs** | [am.gs.com](https://am.gs.com/en-us/individual/funds?locale=en-us&audience=individual&sf=funds&filters=funds%7CETF&limit=100) \| [Goldman-Sachs](https://daggerok.github.io/Goldman-Sachs/) |
+| **Invesco** | [invesco.com](https://www.invesco.com/us/en/financial-products/etfs.html) \| [Invesco](https://daggerok.github.io/Invesco/) |
+| **iShares** | [ishares.com](https://www.ishares.com/) \| [iShares](https://daggerok.github.io/iShares/) |
+| **JPMorgan** | [am.jpmorgan.com](https://am.jpmorgan.com/us/en/asset-management/adv/products/fund-explorer/etf) \| [JPMorgan](https://daggerok.github.io/JPMorgan/) |
+| **NEOS** | [neosfunds.com](https://neosfunds.com/#explore-etfs) \| [Neos](https://daggerok.github.io/Neos/) |
+| **ProShares** | [proshares.com](https://www.proshares.com/our-etfs/find-proshares-etfs) \| [ProShares](https://daggerok.github.io/ProShares/) |
+| **Schwab** | [schwabassetmanagement.com](https://www.schwabassetmanagement.com/products) \| [Schwab](https://daggerok.github.io/Schwab/) |
+| **SPDR** | [ssga.com](https://www.ssga.com/us/en/intermediary/etfs/fund-finder) \| [SPDR](https://daggerok.github.io/SPDR/) |
+| **VanEck** | [vaneck.com](https://www.vaneck.com/us/en/etf-mutual-fund-finder/) \| [VanEck](https://daggerok.github.io/VanEck/) |
+| **Vanguard** | [investor.vanguard.com](https://investor.vanguard.com/etf/list) \| [Vanguard](https://daggerok.github.io/Vanguard/) |
+| **WisdomTree** | [wisdomtree.com](https://www.wisdomtree.com/investments) \| [WisdomTree](https://daggerok.github.io/WisdomTree/) |
+
+## Sibling applications
+
+| Application | Data provider | Repository |
+| --- | --- | --- |
+| abrdn (Aberdeen) | Official Aberdeen gateway + SEC N-PORT holdings fallback + Yahoo history/dividends | [aberdeen](https://github.com/daggerok/aberdeen) |
+| Amplify | Amplify ETFs (Firestore data feed) | [Amplify](https://github.com/daggerok/Amplify) |
+| Fidelity | SEC EDGAR N-PORT-P + Yahoo Finance | [Fidelity](https://github.com/daggerok/Fidelity) |
+| Franklin Templeton | franklintempleton.com ETF listings + product pages + SEC EDGAR N-PORT-P | [Franklin](https://github.com/daggerok/Franklin) |
+| Global X | globalxetfs.com Next.js catalog and fund pages + dated full-holdings CSV | [Global X](https://github.com/daggerok/Global-X) |
+| Goldman Sachs | am.gs.com fund finder + detail pages + SEC EDGAR N-PORT-P | [Goldman-Sachs](https://github.com/daggerok/Goldman-Sachs) |
+| Invesco | invesco.com CSV downloads + Yahoo Finance | [Invesco](https://github.com/daggerok/Invesco) |
+| iShares | iShares (BlackRock) product workbooks | [iShares](https://github.com/daggerok/iShares) |
+| JPMorgan | am.jpmorgan.com fund explorer + product-data JSON | [JPMorgan](https://github.com/daggerok/JPMorgan) |
+| NEOS | neosfunds.com lineup table + official fund pages + daily holdings CSV | [Neos](https://github.com/daggerok/Neos) |
+| ProShares | proshares.com ETF finder + fund pages + official data host | [ProShares](https://github.com/daggerok/ProShares) |
+| Schwab | schwabassetmanagement.com product pages + CSV exports | [Schwab](https://github.com/daggerok/Schwab) |
+| SPDR | SSGA / State Street public feeds | [SPDR](https://github.com/daggerok/SPDR) |
+| VanEck | vaneck.com ETF finder + product pages | [VanEck](https://github.com/daggerok/VanEck) |
+| Vanguard | Vanguard product pages + SEC EDGAR N-PORT-P | [Vanguard](https://github.com/daggerok/Vanguard) |
+| WisdomTree | WisdomTree product table + SEC EDGAR N-PORT-P + Yahoo Finance | [WisdomTree](https://github.com/daggerok/WisdomTree) |
+
+abrdn®, Aberdeen and the fund names/tickers referenced here are trademarks of their respective owners. This is an independent, unofficial tool; it is not affiliated with, endorsed by, or sponsored by abrdn or Aberdeen Investments. Data is obtained from the official public fund site, public SEC filings when accessible, and Yahoo Finance for research purposes. All other trademarks, including index names, belong to their respective owners.
+
+## License
+
+[MIT — same as the sibling ETF repositories.](./LICENSE)
diff --git a/api/aberdeen/funds/AFSC/history/001.json b/api/aberdeen/funds/AFSC/history/001.json
new file mode 100644
index 0000000..b64a0dd
--- /dev/null
+++ b/api/aberdeen/funds/AFSC/history/001.json
@@ -0,0 +1,2438 @@
+{
+ "ticker": "AFSC",
+ "page": 1,
+ "pageSize": 1000,
+ "totalRows": 404,
+ "headers": [
+  "Date",
+  "Close",
+  "Adj Close",
+  "Volume"
+ ],
+ "rows": [
+  {
+   "Date": "Feb 18 2025",
+   "Close": "29.672001",
+   "Adj Close": "29.65",
+   "Volume": "300"
+  },
+  {
+   "Date": "Feb 19 2025",
+   "Close": "29.541",
+   "Adj Close": "29.52",
+   "Volume": "700"
+  },
+  {
+   "Date": "Feb 20 2025",
+   "Close": "28.957001",
+   "Adj Close": "28.93",
+   "Volume": "20200"
+  },
+  {
+   "Date": "Feb 21 2025",
+   "Close": "28.118999",
+   "Adj Close": "28.1",
+   "Volume": "800"
+  },
+  {
+   "Date": "Feb 24 2025",
+   "Close": "27.955",
+   "Adj Close": "27.93",
+   "Volume": "700"
+  },
+  {
+   "Date": "Feb 25 2025",
+   "Close": "27.905001",
+   "Adj Close": "27.88",
+   "Volume": "800"
+  },
+  {
+   "Date": "Feb 26 2025",
+   "Close": "27.905001",
+   "Adj Close": "27.88",
+   "Volume": "0"
+  },
+  {
+   "Date": "Feb 27 2025",
+   "Close": "27.905001",
+   "Adj Close": "27.88",
+   "Volume": "0"
+  },
+  {
+   "Date": "Feb 28 2025",
+   "Close": "27.905001",
+   "Adj Close": "27.88",
+   "Volume": "0"
+  },
+  {
+   "Date": "Mar 03 2025",
+   "Close": "27.905001",
+   "Adj Close": "27.88",
+   "Volume": "0"
+  },
+  {
+   "Date": "Mar 04 2025",
+   "Close": "26.601",
+   "Adj Close": "26.58",
+   "Volume": "2100"
+  },
+  {
+   "Date": "Mar 05 2025",
+   "Close": "26.601",
+   "Adj Close": "26.58",
+   "Volume": "0"
+  },
+  {
+   "Date": "Mar 06 2025",
+   "Close": "26.601",
+   "Adj Close": "26.58",
+   "Volume": "0"
+  },
+  {
+   "Date": "Mar 07 2025",
+   "Close": "26.381001",
+   "Adj Close": "26.36",
+   "Volume": "500"
+  },
+  {
+   "Date": "Mar 10 2025",
+   "Close": "25.747999",
+   "Adj Close": "25.73",
+   "Volume": "700"
+  },
+  {
+   "Date": "Mar 11 2025",
+   "Close": "25.747999",
+   "Adj Close": "25.73",
+   "Volume": "0"
+  },
+  {
+   "Date": "Mar 12 2025",
+   "Close": "25.747999",
+   "Adj Close": "25.73",
+   "Volume": "0"
+  },
+  {
+   "Date": "Mar 13 2025",
+   "Close": "25.344",
+   "Adj Close": "25.32",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Mar 14 2025",
+   "Close": "25.82",
+   "Adj Close": "25.8",
+   "Volume": "1800"
+  },
+  {
+   "Date": "Mar 17 2025",
+   "Close": "26.15",
+   "Adj Close": "26.13",
+   "Volume": "300"
+  },
+  {
+   "Date": "Mar 18 2025",
+   "Close": "25.92",
+   "Adj Close": "25.9",
+   "Volume": "300"
+  },
+  {
+   "Date": "Mar 19 2025",
+   "Close": "26.41",
+   "Adj Close": "26.39",
+   "Volume": "400"
+  },
+  {
+   "Date": "Mar 20 2025",
+   "Close": "26.290001",
+   "Adj Close": "26.27",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Mar 21 2025",
+   "Close": "26.120001",
+   "Adj Close": "26.1",
+   "Volume": "700"
+  },
+  {
+   "Date": "Mar 24 2025",
+   "Close": "26.870001",
+   "Adj Close": "26.85",
+   "Volume": "300"
+  },
+  {
+   "Date": "Mar 25 2025",
+   "Close": "26.870001",
+   "Adj Close": "26.85",
+   "Volume": "0"
+  },
+  {
+   "Date": "Mar 26 2025",
+   "Close": "26.5",
+   "Adj Close": "26.48",
+   "Volume": "1300"
+  },
+  {
+   "Date": "Mar 27 2025",
+   "Close": "26.389999",
+   "Adj Close": "26.37",
+   "Volume": "700"
+  },
+  {
+   "Date": "Mar 28 2025",
+   "Close": "25.879999",
+   "Adj Close": "25.86",
+   "Volume": "200"
+  },
+  {
+   "Date": "Mar 31 2025",
+   "Close": "25.879999",
+   "Adj Close": "25.86",
+   "Volume": "0"
+  },
+  {
+   "Date": "Apr 01 2025",
+   "Close": "26.58",
+   "Adj Close": "26.56",
+   "Volume": "200"
+  },
+  {
+   "Date": "Apr 02 2025",
+   "Close": "27.009001",
+   "Adj Close": "26.99",
+   "Volume": "100"
+  },
+  {
+   "Date": "Apr 03 2025",
+   "Close": "25.139999",
+   "Adj Close": "25.12",
+   "Volume": "500"
+  },
+  {
+   "Date": "Apr 04 2025",
+   "Close": "24.15",
+   "Adj Close": "24.13",
+   "Volume": "700"
+  },
+  {
+   "Date": "Apr 07 2025",
+   "Close": "23.957001",
+   "Adj Close": "23.94",
+   "Volume": "400"
+  },
+  {
+   "Date": "Apr 08 2025",
+   "Close": "23.24",
+   "Adj Close": "23.22",
+   "Volume": "200"
+  },
+  {
+   "Date": "Apr 09 2025",
+   "Close": "25.379999",
+   "Adj Close": "25.36",
+   "Volume": "500"
+  },
+  {
+   "Date": "Apr 10 2025",
+   "Close": "24.440001",
+   "Adj Close": "24.42",
+   "Volume": "1300"
+  },
+  {
+   "Date": "Apr 11 2025",
+   "Close": "24.77",
+   "Adj Close": "24.75",
+   "Volume": "3500"
+  },
+  {
+   "Date": "Apr 14 2025",
+   "Close": "25.101",
+   "Adj Close": "25.08",
+   "Volume": "100"
+  },
+  {
+   "Date": "Apr 15 2025",
+   "Close": "25.198999",
+   "Adj Close": "25.18",
+   "Volume": "0"
+  },
+  {
+   "Date": "Apr 16 2025",
+   "Close": "24.909",
+   "Adj Close": "24.89",
+   "Volume": "300"
+  },
+  {
+   "Date": "Apr 17 2025",
+   "Close": "25.066999",
+   "Adj Close": "25.05",
+   "Volume": "100"
+  },
+  {
+   "Date": "Apr 21 2025",
+   "Close": "24.527",
+   "Adj Close": "24.51",
+   "Volume": "700"
+  },
+  {
+   "Date": "Apr 22 2025",
+   "Close": "25.198999",
+   "Adj Close": "25.18",
+   "Volume": "100"
+  },
+  {
+   "Date": "Apr 23 2025",
+   "Close": "25.51",
+   "Adj Close": "25.49",
+   "Volume": "200"
+  },
+  {
+   "Date": "Apr 24 2025",
+   "Close": "25.99",
+   "Adj Close": "25.97",
+   "Volume": "300"
+  },
+  {
+   "Date": "Apr 25 2025",
+   "Close": "26.007999",
+   "Adj Close": "25.99",
+   "Volume": "100"
+  },
+  {
+   "Date": "Apr 28 2025",
+   "Close": "26.040001",
+   "Adj Close": "26.02",
+   "Volume": "3400"
+  },
+  {
+   "Date": "Apr 29 2025",
+   "Close": "26.209999",
+   "Adj Close": "26.19",
+   "Volume": "4500"
+  },
+  {
+   "Date": "Apr 30 2025",
+   "Close": "26.200001",
+   "Adj Close": "26.18",
+   "Volume": "3300"
+  },
+  {
+   "Date": "May 01 2025",
+   "Close": "26.219999",
+   "Adj Close": "26.2",
+   "Volume": "500"
+  },
+  {
+   "Date": "May 02 2025",
+   "Close": "26.940001",
+   "Adj Close": "26.92",
+   "Volume": "5300"
+  },
+  {
+   "Date": "May 05 2025",
+   "Close": "26.719999",
+   "Adj Close": "26.7",
+   "Volume": "200"
+  },
+  {
+   "Date": "May 06 2025",
+   "Close": "26.58",
+   "Adj Close": "26.56",
+   "Volume": "4300"
+  },
+  {
+   "Date": "May 07 2025",
+   "Close": "26.620001",
+   "Adj Close": "26.6",
+   "Volume": "300"
+  },
+  {
+   "Date": "May 08 2025",
+   "Close": "27.110001",
+   "Adj Close": "27.09",
+   "Volume": "6700"
+  },
+  {
+   "Date": "May 09 2025",
+   "Close": "27",
+   "Adj Close": "26.98",
+   "Volume": "23200"
+  },
+  {
+   "Date": "May 12 2025",
+   "Close": "27.704",
+   "Adj Close": "27.68",
+   "Volume": "50700"
+  },
+  {
+   "Date": "May 13 2025",
+   "Close": "27.948",
+   "Adj Close": "27.93",
+   "Volume": "5600"
+  },
+  {
+   "Date": "May 14 2025",
+   "Close": "27.771999",
+   "Adj Close": "27.75",
+   "Volume": "600"
+  },
+  {
+   "Date": "May 15 2025",
+   "Close": "27.923",
+   "Adj Close": "27.9",
+   "Volume": "100"
+  },
+  {
+   "Date": "May 16 2025",
+   "Close": "28.139999",
+   "Adj Close": "28.12",
+   "Volume": "600"
+  },
+  {
+   "Date": "May 19 2025",
+   "Close": "28.160999",
+   "Adj Close": "28.14",
+   "Volume": "28700"
+  },
+  {
+   "Date": "May 20 2025",
+   "Close": "28.188999",
+   "Adj Close": "28.17",
+   "Volume": "93800"
+  },
+  {
+   "Date": "May 21 2025",
+   "Close": "27.525",
+   "Adj Close": "27.5",
+   "Volume": "53300"
+  },
+  {
+   "Date": "May 22 2025",
+   "Close": "27.434999",
+   "Adj Close": "27.41",
+   "Volume": "89900"
+  },
+  {
+   "Date": "May 23 2025",
+   "Close": "27.414",
+   "Adj Close": "27.39",
+   "Volume": "85300"
+  },
+  {
+   "Date": "May 27 2025",
+   "Close": "27.959999",
+   "Adj Close": "27.94",
+   "Volume": "69300"
+  },
+  {
+   "Date": "May 28 2025",
+   "Close": "27.648001",
+   "Adj Close": "27.63",
+   "Volume": "3400"
+  },
+  {
+   "Date": "May 29 2025",
+   "Close": "27.715",
+   "Adj Close": "27.69",
+   "Volume": "70100"
+  },
+  {
+   "Date": "May 30 2025",
+   "Close": "27.848",
+   "Adj Close": "27.83",
+   "Volume": "53200"
+  },
+  {
+   "Date": "Jun 02 2025",
+   "Close": "27.73",
+   "Adj Close": "27.71",
+   "Volume": "96800"
+  },
+  {
+   "Date": "Jun 03 2025",
+   "Close": "27.962",
+   "Adj Close": "27.94",
+   "Volume": "1400"
+  },
+  {
+   "Date": "Jun 04 2025",
+   "Close": "28.033001",
+   "Adj Close": "28.01",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jun 05 2025",
+   "Close": "28.023001",
+   "Adj Close": "28",
+   "Volume": "2700"
+  },
+  {
+   "Date": "Jun 06 2025",
+   "Close": "28.323",
+   "Adj Close": "28.3",
+   "Volume": "5200"
+  },
+  {
+   "Date": "Jun 09 2025",
+   "Close": "28.466999",
+   "Adj Close": "28.45",
+   "Volume": "33900"
+  },
+  {
+   "Date": "Jun 10 2025",
+   "Close": "28.375999",
+   "Adj Close": "28.35",
+   "Volume": "5500"
+  },
+  {
+   "Date": "Jun 11 2025",
+   "Close": "28.278",
+   "Adj Close": "28.26",
+   "Volume": "400"
+  },
+  {
+   "Date": "Jun 12 2025",
+   "Close": "28.136",
+   "Adj Close": "28.11",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jun 13 2025",
+   "Close": "27.643",
+   "Adj Close": "27.62",
+   "Volume": "400"
+  },
+  {
+   "Date": "Jun 16 2025",
+   "Close": "27.987",
+   "Adj Close": "27.97",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jun 17 2025",
+   "Close": "27.794001",
+   "Adj Close": "27.77",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jun 18 2025",
+   "Close": "27.91",
+   "Adj Close": "27.89",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jun 20 2025",
+   "Close": "27.719999",
+   "Adj Close": "27.7",
+   "Volume": "200"
+  },
+  {
+   "Date": "Jun 23 2025",
+   "Close": "28.121",
+   "Adj Close": "28.1",
+   "Volume": "4900"
+  },
+  {
+   "Date": "Jun 24 2025",
+   "Close": "28.455",
+   "Adj Close": "28.43",
+   "Volume": "800"
+  },
+  {
+   "Date": "Jun 25 2025",
+   "Close": "28.08",
+   "Adj Close": "28.06",
+   "Volume": "300"
+  },
+  {
+   "Date": "Jun 26 2025",
+   "Close": "28.386999",
+   "Adj Close": "28.37",
+   "Volume": "12600"
+  },
+  {
+   "Date": "Jun 27 2025",
+   "Close": "28.406",
+   "Adj Close": "28.38",
+   "Volume": "5100"
+  },
+  {
+   "Date": "Jun 30 2025",
+   "Close": "28.450001",
+   "Adj Close": "28.43",
+   "Volume": "40900"
+  },
+  {
+   "Date": "Jul 01 2025",
+   "Close": "28.681999",
+   "Adj Close": "28.66",
+   "Volume": "20100"
+  },
+  {
+   "Date": "Jul 02 2025",
+   "Close": "28.938",
+   "Adj Close": "28.92",
+   "Volume": "27100"
+  },
+  {
+   "Date": "Jul 03 2025",
+   "Close": "29.201",
+   "Adj Close": "29.18",
+   "Volume": "76200"
+  },
+  {
+   "Date": "Jul 07 2025",
+   "Close": "28.809999",
+   "Adj Close": "28.79",
+   "Volume": "26100"
+  },
+  {
+   "Date": "Jul 08 2025",
+   "Close": "29.01",
+   "Adj Close": "28.99",
+   "Volume": "3300"
+  },
+  {
+   "Date": "Jul 09 2025",
+   "Close": "29.225",
+   "Adj Close": "29.2",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jul 10 2025",
+   "Close": "29.291",
+   "Adj Close": "29.27",
+   "Volume": "1700"
+  },
+  {
+   "Date": "Jul 11 2025",
+   "Close": "28.914",
+   "Adj Close": "28.89",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jul 14 2025",
+   "Close": "29.054001",
+   "Adj Close": "29.03",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jul 15 2025",
+   "Close": "28.42",
+   "Adj Close": "28.4",
+   "Volume": "200"
+  },
+  {
+   "Date": "Jul 16 2025",
+   "Close": "28.622",
+   "Adj Close": "28.6",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jul 17 2025",
+   "Close": "28.93",
+   "Adj Close": "28.91",
+   "Volume": "400"
+  },
+  {
+   "Date": "Jul 18 2025",
+   "Close": "28.860001",
+   "Adj Close": "28.84",
+   "Volume": "1200"
+  },
+  {
+   "Date": "Jul 21 2025",
+   "Close": "28.809999",
+   "Adj Close": "28.79",
+   "Volume": "900"
+  },
+  {
+   "Date": "Jul 22 2025",
+   "Close": "29.021",
+   "Adj Close": "29",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jul 23 2025",
+   "Close": "29.146999",
+   "Adj Close": "29.12",
+   "Volume": "200"
+  },
+  {
+   "Date": "Jul 24 2025",
+   "Close": "28.794001",
+   "Adj Close": "28.77",
+   "Volume": "400"
+  },
+  {
+   "Date": "Jul 25 2025",
+   "Close": "28.982",
+   "Adj Close": "28.96",
+   "Volume": "500"
+  },
+  {
+   "Date": "Jul 28 2025",
+   "Close": "29.096001",
+   "Adj Close": "29.07",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jul 29 2025",
+   "Close": "28.93",
+   "Adj Close": "28.91",
+   "Volume": "4600"
+  },
+  {
+   "Date": "Jul 30 2025",
+   "Close": "29.028999",
+   "Adj Close": "29.01",
+   "Volume": "600"
+  },
+  {
+   "Date": "Jul 31 2025",
+   "Close": "28.52",
+   "Adj Close": "28.5",
+   "Volume": "700"
+  },
+  {
+   "Date": "Aug 01 2025",
+   "Close": "28.308001",
+   "Adj Close": "28.29",
+   "Volume": "1200"
+  },
+  {
+   "Date": "Aug 04 2025",
+   "Close": "28.715",
+   "Adj Close": "28.69",
+   "Volume": "500"
+  },
+  {
+   "Date": "Aug 05 2025",
+   "Close": "28.608",
+   "Adj Close": "28.59",
+   "Volume": "400"
+  },
+  {
+   "Date": "Aug 06 2025",
+   "Close": "28.283001",
+   "Adj Close": "28.26",
+   "Volume": "200"
+  },
+  {
+   "Date": "Aug 07 2025",
+   "Close": "28.1",
+   "Adj Close": "28.08",
+   "Volume": "2600"
+  },
+  {
+   "Date": "Aug 08 2025",
+   "Close": "28.382999",
+   "Adj Close": "28.36",
+   "Volume": "500"
+  },
+  {
+   "Date": "Aug 11 2025",
+   "Close": "28.327999",
+   "Adj Close": "28.31",
+   "Volume": "300"
+  },
+  {
+   "Date": "Aug 12 2025",
+   "Close": "29.129999",
+   "Adj Close": "29.11",
+   "Volume": "200"
+  },
+  {
+   "Date": "Aug 13 2025",
+   "Close": "29.638",
+   "Adj Close": "29.62",
+   "Volume": "500"
+  },
+  {
+   "Date": "Aug 14 2025",
+   "Close": "29.297001",
+   "Adj Close": "29.27",
+   "Volume": "200"
+  },
+  {
+   "Date": "Aug 15 2025",
+   "Close": "29.073",
+   "Adj Close": "29.05",
+   "Volume": "100"
+  },
+  {
+   "Date": "Aug 18 2025",
+   "Close": "29.312",
+   "Adj Close": "29.29",
+   "Volume": "400"
+  },
+  {
+   "Date": "Aug 19 2025",
+   "Close": "29.198999",
+   "Adj Close": "29.18",
+   "Volume": "300"
+  },
+  {
+   "Date": "Aug 20 2025",
+   "Close": "29.091999",
+   "Adj Close": "29.07",
+   "Volume": "100"
+  },
+  {
+   "Date": "Aug 21 2025",
+   "Close": "29.211",
+   "Adj Close": "29.19",
+   "Volume": "200"
+  },
+  {
+   "Date": "Aug 22 2025",
+   "Close": "30.024",
+   "Adj Close": "30",
+   "Volume": "100"
+  },
+  {
+   "Date": "Aug 25 2025",
+   "Close": "29.789",
+   "Adj Close": "29.77",
+   "Volume": "200"
+  },
+  {
+   "Date": "Aug 26 2025",
+   "Close": "29.870001",
+   "Adj Close": "29.85",
+   "Volume": "3200"
+  },
+  {
+   "Date": "Aug 27 2025",
+   "Close": "30.141001",
+   "Adj Close": "30.12",
+   "Volume": "300"
+  },
+  {
+   "Date": "Aug 28 2025",
+   "Close": "30.176001",
+   "Adj Close": "30.15",
+   "Volume": "100"
+  },
+  {
+   "Date": "Aug 29 2025",
+   "Close": "30.070999",
+   "Adj Close": "30.05",
+   "Volume": "100"
+  },
+  {
+   "Date": "Sep 02 2025",
+   "Close": "29.83",
+   "Adj Close": "29.81",
+   "Volume": "100"
+  },
+  {
+   "Date": "Sep 03 2025",
+   "Close": "29.856001",
+   "Adj Close": "29.83",
+   "Volume": "400"
+  },
+  {
+   "Date": "Sep 04 2025",
+   "Close": "30.34",
+   "Adj Close": "30.32",
+   "Volume": "200"
+  },
+  {
+   "Date": "Sep 05 2025",
+   "Close": "30.386",
+   "Adj Close": "30.36",
+   "Volume": "100"
+  },
+  {
+   "Date": "Sep 08 2025",
+   "Close": "30.475",
+   "Adj Close": "30.45",
+   "Volume": "100"
+  },
+  {
+   "Date": "Sep 09 2025",
+   "Close": "30.17",
+   "Adj Close": "30.15",
+   "Volume": "100"
+  },
+  {
+   "Date": "Sep 10 2025",
+   "Close": "30.094999",
+   "Adj Close": "30.07",
+   "Volume": "200"
+  },
+  {
+   "Date": "Sep 11 2025",
+   "Close": "30.6",
+   "Adj Close": "30.58",
+   "Volume": "200"
+  },
+  {
+   "Date": "Sep 12 2025",
+   "Close": "30.125",
+   "Adj Close": "30.1",
+   "Volume": "0"
+  },
+  {
+   "Date": "Sep 15 2025",
+   "Close": "30.02",
+   "Adj Close": "30",
+   "Volume": "400"
+  },
+  {
+   "Date": "Sep 16 2025",
+   "Close": "29.937",
+   "Adj Close": "29.91",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Sep 17 2025",
+   "Close": "30.056",
+   "Adj Close": "30.03",
+   "Volume": "1800"
+  },
+  {
+   "Date": "Sep 18 2025",
+   "Close": "30.643999",
+   "Adj Close": "30.62",
+   "Volume": "200"
+  },
+  {
+   "Date": "Sep 19 2025",
+   "Close": "30.198",
+   "Adj Close": "30.17",
+   "Volume": "400"
+  },
+  {
+   "Date": "Sep 22 2025",
+   "Close": "30.341999",
+   "Adj Close": "30.32",
+   "Volume": "10700"
+  },
+  {
+   "Date": "Sep 23 2025",
+   "Close": "30.23",
+   "Adj Close": "30.21",
+   "Volume": "200"
+  },
+  {
+   "Date": "Sep 24 2025",
+   "Close": "29.983999",
+   "Adj Close": "29.96",
+   "Volume": "100"
+  },
+  {
+   "Date": "Sep 25 2025",
+   "Close": "29.809",
+   "Adj Close": "29.79",
+   "Volume": "200"
+  },
+  {
+   "Date": "Sep 26 2025",
+   "Close": "30.030001",
+   "Adj Close": "30.01",
+   "Volume": "500"
+  },
+  {
+   "Date": "Sep 29 2025",
+   "Close": "29.983",
+   "Adj Close": "29.96",
+   "Volume": "0"
+  },
+  {
+   "Date": "Sep 30 2025",
+   "Close": "29.966999",
+   "Adj Close": "29.94",
+   "Volume": "1200"
+  },
+  {
+   "Date": "Oct 01 2025",
+   "Close": "29.83",
+   "Adj Close": "29.81",
+   "Volume": "100"
+  },
+  {
+   "Date": "Oct 02 2025",
+   "Close": "29.974001",
+   "Adj Close": "29.95",
+   "Volume": "200"
+  },
+  {
+   "Date": "Oct 03 2025",
+   "Close": "30.083",
+   "Adj Close": "30.06",
+   "Volume": "300"
+  },
+  {
+   "Date": "Oct 06 2025",
+   "Close": "30.17",
+   "Adj Close": "30.15",
+   "Volume": "10800"
+  },
+  {
+   "Date": "Oct 07 2025",
+   "Close": "29.9",
+   "Adj Close": "29.88",
+   "Volume": "100"
+  },
+  {
+   "Date": "Oct 08 2025",
+   "Close": "30.110001",
+   "Adj Close": "30.09",
+   "Volume": "1400"
+  },
+  {
+   "Date": "Oct 09 2025",
+   "Close": "29.84",
+   "Adj Close": "29.82",
+   "Volume": "15600"
+  },
+  {
+   "Date": "Oct 10 2025",
+   "Close": "29.01",
+   "Adj Close": "28.99",
+   "Volume": "100"
+  },
+  {
+   "Date": "Oct 13 2025",
+   "Close": "29.608999",
+   "Adj Close": "29.59",
+   "Volume": "500"
+  },
+  {
+   "Date": "Oct 14 2025",
+   "Close": "29.877001",
+   "Adj Close": "29.85",
+   "Volume": "400"
+  },
+  {
+   "Date": "Oct 15 2025",
+   "Close": "30.07",
+   "Adj Close": "30.05",
+   "Volume": "900"
+  },
+  {
+   "Date": "Oct 16 2025",
+   "Close": "29.694",
+   "Adj Close": "29.67",
+   "Volume": "1100"
+  },
+  {
+   "Date": "Oct 17 2025",
+   "Close": "29.809999",
+   "Adj Close": "29.79",
+   "Volume": "900"
+  },
+  {
+   "Date": "Oct 20 2025",
+   "Close": "30.313",
+   "Adj Close": "30.29",
+   "Volume": "28800"
+  },
+  {
+   "Date": "Oct 21 2025",
+   "Close": "30.339001",
+   "Adj Close": "30.32",
+   "Volume": "2100"
+  },
+  {
+   "Date": "Oct 22 2025",
+   "Close": "30.091",
+   "Adj Close": "30.07",
+   "Volume": "200"
+  },
+  {
+   "Date": "Oct 23 2025",
+   "Close": "30.378",
+   "Adj Close": "30.35",
+   "Volume": "8000"
+  },
+  {
+   "Date": "Oct 24 2025",
+   "Close": "30.656",
+   "Adj Close": "30.63",
+   "Volume": "600"
+  },
+  {
+   "Date": "Oct 27 2025",
+   "Close": "30.719999",
+   "Adj Close": "30.7",
+   "Volume": "200"
+  },
+  {
+   "Date": "Oct 28 2025",
+   "Close": "30.604",
+   "Adj Close": "30.58",
+   "Volume": "6900"
+  },
+  {
+   "Date": "Oct 29 2025",
+   "Close": "29.662001",
+   "Adj Close": "29.64",
+   "Volume": "800"
+  },
+  {
+   "Date": "Oct 30 2025",
+   "Close": "29.410999",
+   "Adj Close": "29.39",
+   "Volume": "6000"
+  },
+  {
+   "Date": "Oct 31 2025",
+   "Close": "29.579",
+   "Adj Close": "29.56",
+   "Volume": "1800"
+  },
+  {
+   "Date": "Nov 03 2025",
+   "Close": "29.634001",
+   "Adj Close": "29.61",
+   "Volume": "700"
+  },
+  {
+   "Date": "Nov 04 2025",
+   "Close": "29.146999",
+   "Adj Close": "29.12",
+   "Volume": "1300"
+  },
+  {
+   "Date": "Nov 05 2025",
+   "Close": "29.646",
+   "Adj Close": "29.62",
+   "Volume": "1100"
+  },
+  {
+   "Date": "Nov 06 2025",
+   "Close": "29.271",
+   "Adj Close": "29.25",
+   "Volume": "200"
+  },
+  {
+   "Date": "Nov 07 2025",
+   "Close": "29.712",
+   "Adj Close": "29.69",
+   "Volume": "1500"
+  },
+  {
+   "Date": "Nov 10 2025",
+   "Close": "30.122",
+   "Adj Close": "30.1",
+   "Volume": "1200"
+  },
+  {
+   "Date": "Nov 11 2025",
+   "Close": "30.254999",
+   "Adj Close": "30.23",
+   "Volume": "100"
+  },
+  {
+   "Date": "Nov 12 2025",
+   "Close": "30.202",
+   "Adj Close": "30.18",
+   "Volume": "300"
+  },
+  {
+   "Date": "Nov 13 2025",
+   "Close": "29.608999",
+   "Adj Close": "29.59",
+   "Volume": "1100"
+  },
+  {
+   "Date": "Nov 14 2025",
+   "Close": "29.493",
+   "Adj Close": "29.47",
+   "Volume": "2300"
+  },
+  {
+   "Date": "Nov 17 2025",
+   "Close": "29.058001",
+   "Adj Close": "29.04",
+   "Volume": "200"
+  },
+  {
+   "Date": "Nov 18 2025",
+   "Close": "29.238001",
+   "Adj Close": "29.22",
+   "Volume": "28900"
+  },
+  {
+   "Date": "Nov 19 2025",
+   "Close": "29.434999",
+   "Adj Close": "29.41",
+   "Volume": "1700"
+  },
+  {
+   "Date": "Nov 20 2025",
+   "Close": "29.118",
+   "Adj Close": "29.1",
+   "Volume": "400"
+  },
+  {
+   "Date": "Nov 21 2025",
+   "Close": "29.789",
+   "Adj Close": "29.77",
+   "Volume": "3500"
+  },
+  {
+   "Date": "Nov 24 2025",
+   "Close": "30.209",
+   "Adj Close": "30.19",
+   "Volume": "100"
+  },
+  {
+   "Date": "Nov 25 2025",
+   "Close": "31.014",
+   "Adj Close": "30.99",
+   "Volume": "300"
+  },
+  {
+   "Date": "Nov 26 2025",
+   "Close": "31.202",
+   "Adj Close": "31.18",
+   "Volume": "2100"
+  },
+  {
+   "Date": "Nov 28 2025",
+   "Close": "31.195999",
+   "Adj Close": "31.17",
+   "Volume": "500"
+  },
+  {
+   "Date": "Dec 01 2025",
+   "Close": "30.958",
+   "Adj Close": "30.93",
+   "Volume": "700"
+  },
+  {
+   "Date": "Dec 02 2025",
+   "Close": "30.913",
+   "Adj Close": "30.89",
+   "Volume": "100"
+  },
+  {
+   "Date": "Dec 03 2025",
+   "Close": "31.297001",
+   "Adj Close": "31.27",
+   "Volume": "700"
+  },
+  {
+   "Date": "Dec 04 2025",
+   "Close": "31.302",
+   "Adj Close": "31.28",
+   "Volume": "300"
+  },
+  {
+   "Date": "Dec 05 2025",
+   "Close": "31.437",
+   "Adj Close": "31.41",
+   "Volume": "600"
+  },
+  {
+   "Date": "Dec 08 2025",
+   "Close": "31.254",
+   "Adj Close": "31.23",
+   "Volume": "500"
+  },
+  {
+   "Date": "Dec 09 2025",
+   "Close": "31.319",
+   "Adj Close": "31.29",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Dec 10 2025",
+   "Close": "31.658001",
+   "Adj Close": "31.63",
+   "Volume": "3800"
+  },
+  {
+   "Date": "Dec 11 2025",
+   "Close": "31.872999",
+   "Adj Close": "31.85",
+   "Volume": "2400"
+  },
+  {
+   "Date": "Dec 12 2025",
+   "Close": "31.546",
+   "Adj Close": "31.52",
+   "Volume": "800"
+  },
+  {
+   "Date": "Dec 15 2025",
+   "Close": "31.461",
+   "Adj Close": "31.44",
+   "Volume": "700"
+  },
+  {
+   "Date": "Dec 16 2025",
+   "Close": "31.337999",
+   "Adj Close": "31.31",
+   "Volume": "900"
+  },
+  {
+   "Date": "Dec 17 2025",
+   "Close": "31.007",
+   "Adj Close": "30.98",
+   "Volume": "200"
+  },
+  {
+   "Date": "Dec 18 2025",
+   "Close": "31.257",
+   "Adj Close": "31.23",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Dec 19 2025",
+   "Close": "31.433001",
+   "Adj Close": "31.43",
+   "Volume": "2000"
+  },
+  {
+   "Date": "Dec 22 2025",
+   "Close": "31.784",
+   "Adj Close": "31.78",
+   "Volume": "14400"
+  },
+  {
+   "Date": "Dec 23 2025",
+   "Close": "31.700001",
+   "Adj Close": "31.7",
+   "Volume": "8800"
+  },
+  {
+   "Date": "Dec 24 2025",
+   "Close": "31.743999",
+   "Adj Close": "31.74",
+   "Volume": "1900"
+  },
+  {
+   "Date": "Dec 26 2025",
+   "Close": "31.669001",
+   "Adj Close": "31.67",
+   "Volume": "900"
+  },
+  {
+   "Date": "Dec 29 2025",
+   "Close": "31.367001",
+   "Adj Close": "31.37",
+   "Volume": "400"
+  },
+  {
+   "Date": "Dec 30 2025",
+   "Close": "31.003",
+   "Adj Close": "31",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Dec 31 2025",
+   "Close": "30.440001",
+   "Adj Close": "30.44",
+   "Volume": "2800"
+  },
+  {
+   "Date": "Jan 02 2026",
+   "Close": "30.68",
+   "Adj Close": "30.68",
+   "Volume": "300"
+  },
+  {
+   "Date": "Jan 05 2026",
+   "Close": "31.101999",
+   "Adj Close": "31.1",
+   "Volume": "700"
+  },
+  {
+   "Date": "Jan 06 2026",
+   "Close": "31.545",
+   "Adj Close": "31.55",
+   "Volume": "600"
+  },
+  {
+   "Date": "Jan 07 2026",
+   "Close": "31.589001",
+   "Adj Close": "31.59",
+   "Volume": "800"
+  },
+  {
+   "Date": "Jan 08 2026",
+   "Close": "31.858999",
+   "Adj Close": "31.86",
+   "Volume": "2200"
+  },
+  {
+   "Date": "Jan 09 2026",
+   "Close": "32.102001",
+   "Adj Close": "32.1",
+   "Volume": "2400"
+  },
+  {
+   "Date": "Jan 12 2026",
+   "Close": "32.083",
+   "Adj Close": "32.08",
+   "Volume": "600"
+  },
+  {
+   "Date": "Jan 13 2026",
+   "Close": "31.620001",
+   "Adj Close": "31.62",
+   "Volume": "39600"
+  },
+  {
+   "Date": "Jan 14 2026",
+   "Close": "31.681999",
+   "Adj Close": "31.68",
+   "Volume": "3600"
+  },
+  {
+   "Date": "Jan 15 2026",
+   "Close": "32.217999",
+   "Adj Close": "32.22",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Jan 16 2026",
+   "Close": "32.191002",
+   "Adj Close": "32.19",
+   "Volume": "300"
+  },
+  {
+   "Date": "Jan 20 2026",
+   "Close": "31.839001",
+   "Adj Close": "31.84",
+   "Volume": "1100"
+  },
+  {
+   "Date": "Jan 21 2026",
+   "Close": "32.485001",
+   "Adj Close": "32.49",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jan 22 2026",
+   "Close": "32.485001",
+   "Adj Close": "32.49",
+   "Volume": "3100"
+  },
+  {
+   "Date": "Jan 23 2026",
+   "Close": "31.896999",
+   "Adj Close": "31.9",
+   "Volume": "700"
+  },
+  {
+   "Date": "Jan 26 2026",
+   "Close": "31.978001",
+   "Adj Close": "31.98",
+   "Volume": "300"
+  },
+  {
+   "Date": "Jan 27 2026",
+   "Close": "31.872999",
+   "Adj Close": "31.87",
+   "Volume": "1500"
+  },
+  {
+   "Date": "Jan 28 2026",
+   "Close": "31.691999",
+   "Adj Close": "31.69",
+   "Volume": "1700"
+  },
+  {
+   "Date": "Jan 29 2026",
+   "Close": "32.063",
+   "Adj Close": "32.06",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jan 30 2026",
+   "Close": "31.739",
+   "Adj Close": "31.74",
+   "Volume": "100"
+  },
+  {
+   "Date": "Feb 02 2026",
+   "Close": "32.210999",
+   "Adj Close": "32.21",
+   "Volume": "200"
+  },
+  {
+   "Date": "Feb 03 2026",
+   "Close": "32.285",
+   "Adj Close": "32.28",
+   "Volume": "100"
+  },
+  {
+   "Date": "Feb 04 2026",
+   "Close": "32.154999",
+   "Adj Close": "32.15",
+   "Volume": "300"
+  },
+  {
+   "Date": "Feb 05 2026",
+   "Close": "32.026001",
+   "Adj Close": "32.03",
+   "Volume": "100"
+  },
+  {
+   "Date": "Feb 06 2026",
+   "Close": "32.925999",
+   "Adj Close": "32.93",
+   "Volume": "1300"
+  },
+  {
+   "Date": "Feb 09 2026",
+   "Close": "33.016998",
+   "Adj Close": "33.02",
+   "Volume": "600"
+  },
+  {
+   "Date": "Feb 10 2026",
+   "Close": "32.950001",
+   "Adj Close": "32.95",
+   "Volume": "700"
+  },
+  {
+   "Date": "Feb 11 2026",
+   "Close": "32.998001",
+   "Adj Close": "33",
+   "Volume": "1100"
+  },
+  {
+   "Date": "Feb 12 2026",
+   "Close": "32.453999",
+   "Adj Close": "32.45",
+   "Volume": "700"
+  },
+  {
+   "Date": "Feb 13 2026",
+   "Close": "32.956001",
+   "Adj Close": "32.96",
+   "Volume": "100"
+  },
+  {
+   "Date": "Feb 17 2026",
+   "Close": "33.005001",
+   "Adj Close": "33.01",
+   "Volume": "400"
+  },
+  {
+   "Date": "Feb 18 2026",
+   "Close": "32.813",
+   "Adj Close": "32.81",
+   "Volume": "100"
+  },
+  {
+   "Date": "Feb 19 2026",
+   "Close": "32.936001",
+   "Adj Close": "32.94",
+   "Volume": "100"
+  },
+  {
+   "Date": "Feb 20 2026",
+   "Close": "32.900002",
+   "Adj Close": "32.9",
+   "Volume": "100"
+  },
+  {
+   "Date": "Feb 23 2026",
+   "Close": "32.196999",
+   "Adj Close": "32.2",
+   "Volume": "600"
+  },
+  {
+   "Date": "Feb 24 2026",
+   "Close": "32.630001",
+   "Adj Close": "32.63",
+   "Volume": "100"
+  },
+  {
+   "Date": "Feb 25 2026",
+   "Close": "33.113998",
+   "Adj Close": "33.11",
+   "Volume": "300"
+  },
+  {
+   "Date": "Feb 26 2026",
+   "Close": "33.108002",
+   "Adj Close": "33.11",
+   "Volume": "1200"
+  },
+  {
+   "Date": "Feb 27 2026",
+   "Close": "32.665001",
+   "Adj Close": "32.67",
+   "Volume": "700"
+  },
+  {
+   "Date": "Mar 02 2026",
+   "Close": "33.181",
+   "Adj Close": "33.18",
+   "Volume": "100"
+  },
+  {
+   "Date": "Mar 03 2026",
+   "Close": "32.669998",
+   "Adj Close": "32.67",
+   "Volume": "100"
+  },
+  {
+   "Date": "Mar 04 2026",
+   "Close": "32.811001",
+   "Adj Close": "32.81",
+   "Volume": "100"
+  },
+  {
+   "Date": "Mar 05 2026",
+   "Close": "32.155998",
+   "Adj Close": "32.16",
+   "Volume": "9000"
+  },
+  {
+   "Date": "Mar 06 2026",
+   "Close": "31.115999",
+   "Adj Close": "31.12",
+   "Volume": "7300"
+  },
+  {
+   "Date": "Mar 09 2026",
+   "Close": "31.381001",
+   "Adj Close": "31.38",
+   "Volume": "200"
+  },
+  {
+   "Date": "Mar 10 2026",
+   "Close": "31.358",
+   "Adj Close": "31.36",
+   "Volume": "800"
+  },
+  {
+   "Date": "Mar 11 2026",
+   "Close": "31.405001",
+   "Adj Close": "31.41",
+   "Volume": "400"
+  },
+  {
+   "Date": "Mar 12 2026",
+   "Close": "30.601",
+   "Adj Close": "30.6",
+   "Volume": "100"
+  },
+  {
+   "Date": "Mar 13 2026",
+   "Close": "30.450001",
+   "Adj Close": "30.45",
+   "Volume": "100"
+  },
+  {
+   "Date": "Mar 16 2026",
+   "Close": "30.950001",
+   "Adj Close": "30.95",
+   "Volume": "500"
+  },
+  {
+   "Date": "Mar 17 2026",
+   "Close": "31.171",
+   "Adj Close": "31.17",
+   "Volume": "100"
+  },
+  {
+   "Date": "Mar 18 2026",
+   "Close": "30.826",
+   "Adj Close": "30.83",
+   "Volume": "300"
+  },
+  {
+   "Date": "Mar 19 2026",
+   "Close": "30.976999",
+   "Adj Close": "30.98",
+   "Volume": "100"
+  },
+  {
+   "Date": "Mar 20 2026",
+   "Close": "30.249001",
+   "Adj Close": "30.25",
+   "Volume": "100"
+  },
+  {
+   "Date": "Mar 23 2026",
+   "Close": "30.950001",
+   "Adj Close": "30.95",
+   "Volume": "200"
+  },
+  {
+   "Date": "Mar 24 2026",
+   "Close": "31.162001",
+   "Adj Close": "31.16",
+   "Volume": "100"
+  },
+  {
+   "Date": "Mar 25 2026",
+   "Close": "31.475",
+   "Adj Close": "31.48",
+   "Volume": "100"
+  },
+  {
+   "Date": "Mar 26 2026",
+   "Close": "30.790001",
+   "Adj Close": "30.79",
+   "Volume": "100"
+  },
+  {
+   "Date": "Mar 27 2026",
+   "Close": "30.197001",
+   "Adj Close": "30.2",
+   "Volume": "100"
+  },
+  {
+   "Date": "Mar 30 2026",
+   "Close": "29.768",
+   "Adj Close": "29.77",
+   "Volume": "100"
+  },
+  {
+   "Date": "Mar 31 2026",
+   "Close": "30.679001",
+   "Adj Close": "30.68",
+   "Volume": "100"
+  },
+  {
+   "Date": "Apr 01 2026",
+   "Close": "31.132",
+   "Adj Close": "31.13",
+   "Volume": "100"
+  },
+  {
+   "Date": "Apr 02 2026",
+   "Close": "31.142",
+   "Adj Close": "31.14",
+   "Volume": "200"
+  },
+  {
+   "Date": "Apr 06 2026",
+   "Close": "31.414",
+   "Adj Close": "31.41",
+   "Volume": "500"
+  },
+  {
+   "Date": "Apr 07 2026",
+   "Close": "31.601",
+   "Adj Close": "31.6",
+   "Volume": "200"
+  },
+  {
+   "Date": "Apr 08 2026",
+   "Close": "32.639",
+   "Adj Close": "32.64",
+   "Volume": "200"
+  },
+  {
+   "Date": "Apr 09 2026",
+   "Close": "33.012001",
+   "Adj Close": "33.01",
+   "Volume": "500"
+  },
+  {
+   "Date": "Apr 10 2026",
+   "Close": "32.84",
+   "Adj Close": "32.84",
+   "Volume": "600"
+  },
+  {
+   "Date": "Apr 13 2026",
+   "Close": "33.16",
+   "Adj Close": "33.16",
+   "Volume": "100"
+  },
+  {
+   "Date": "Apr 14 2026",
+   "Close": "33.405998",
+   "Adj Close": "33.41",
+   "Volume": "100"
+  },
+  {
+   "Date": "Apr 15 2026",
+   "Close": "33.009998",
+   "Adj Close": "33.01",
+   "Volume": "100"
+  },
+  {
+   "Date": "Apr 16 2026",
+   "Close": "33.015999",
+   "Adj Close": "33.02",
+   "Volume": "100"
+  },
+  {
+   "Date": "Apr 17 2026",
+   "Close": "33.838001",
+   "Adj Close": "33.84",
+   "Volume": "100"
+  },
+  {
+   "Date": "Apr 20 2026",
+   "Close": "33.984001",
+   "Adj Close": "33.98",
+   "Volume": "100"
+  },
+  {
+   "Date": "Apr 21 2026",
+   "Close": "33.688999",
+   "Adj Close": "33.69",
+   "Volume": "300"
+  },
+  {
+   "Date": "Apr 22 2026",
+   "Close": "33.626999",
+   "Adj Close": "33.63",
+   "Volume": "100"
+  },
+  {
+   "Date": "Apr 23 2026",
+   "Close": "34.077",
+   "Adj Close": "34.08",
+   "Volume": "200"
+  },
+  {
+   "Date": "Apr 24 2026",
+   "Close": "34.23",
+   "Adj Close": "34.23",
+   "Volume": "100"
+  },
+  {
+   "Date": "Apr 27 2026",
+   "Close": "34.109001",
+   "Adj Close": "34.11",
+   "Volume": "400"
+  },
+  {
+   "Date": "Apr 28 2026",
+   "Close": "33.784",
+   "Adj Close": "33.78",
+   "Volume": "100"
+  },
+  {
+   "Date": "Apr 29 2026",
+   "Close": "33.939999",
+   "Adj Close": "33.94",
+   "Volume": "100"
+  },
+  {
+   "Date": "Apr 30 2026",
+   "Close": "35.021",
+   "Adj Close": "35.02",
+   "Volume": "100"
+  },
+  {
+   "Date": "May 01 2026",
+   "Close": "35.154999",
+   "Adj Close": "35.15",
+   "Volume": "300"
+  },
+  {
+   "Date": "May 04 2026",
+   "Close": "34.806999",
+   "Adj Close": "34.81",
+   "Volume": "200"
+  },
+  {
+   "Date": "May 05 2026",
+   "Close": "35.641998",
+   "Adj Close": "35.64",
+   "Volume": "100"
+  },
+  {
+   "Date": "May 06 2026",
+   "Close": "35.823002",
+   "Adj Close": "35.82",
+   "Volume": "2600"
+  },
+  {
+   "Date": "May 07 2026",
+   "Close": "35.464001",
+   "Adj Close": "35.46",
+   "Volume": "100"
+  },
+  {
+   "Date": "May 08 2026",
+   "Close": "36.132999",
+   "Adj Close": "36.13",
+   "Volume": "100"
+  },
+  {
+   "Date": "May 11 2026",
+   "Close": "35.845001",
+   "Adj Close": "35.85",
+   "Volume": "1100"
+  },
+  {
+   "Date": "May 12 2026",
+   "Close": "35.556999",
+   "Adj Close": "35.56",
+   "Volume": "100"
+  },
+  {
+   "Date": "May 13 2026",
+   "Close": "35.419998",
+   "Adj Close": "35.42",
+   "Volume": "900"
+  },
+  {
+   "Date": "May 14 2026",
+   "Close": "35.647999",
+   "Adj Close": "35.65",
+   "Volume": "100"
+  },
+  {
+   "Date": "May 15 2026",
+   "Close": "34.931",
+   "Adj Close": "34.93",
+   "Volume": "100"
+  },
+  {
+   "Date": "May 18 2026",
+   "Close": "34.785999",
+   "Adj Close": "34.79",
+   "Volume": "100"
+  },
+  {
+   "Date": "May 19 2026",
+   "Close": "34.279999",
+   "Adj Close": "34.28",
+   "Volume": "100"
+  },
+  {
+   "Date": "May 20 2026",
+   "Close": "34.987",
+   "Adj Close": "34.99",
+   "Volume": "200"
+  },
+  {
+   "Date": "May 21 2026",
+   "Close": "35.223",
+   "Adj Close": "35.22",
+   "Volume": "100"
+  },
+  {
+   "Date": "May 22 2026",
+   "Close": "35.478001",
+   "Adj Close": "35.48",
+   "Volume": "100"
+  },
+  {
+   "Date": "May 26 2026",
+   "Close": "36.09",
+   "Adj Close": "36.09",
+   "Volume": "800"
+  },
+  {
+   "Date": "May 27 2026",
+   "Close": "35.932999",
+   "Adj Close": "35.93",
+   "Volume": "100"
+  },
+  {
+   "Date": "May 28 2026",
+   "Close": "35.77",
+   "Adj Close": "35.77",
+   "Volume": "100"
+  },
+  {
+   "Date": "May 29 2026",
+   "Close": "35.518002",
+   "Adj Close": "35.52",
+   "Volume": "200"
+  },
+  {
+   "Date": "Jun 01 2026",
+   "Close": "35.431999",
+   "Adj Close": "35.43",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jun 02 2026",
+   "Close": "35.735001",
+   "Adj Close": "35.74",
+   "Volume": "300"
+  },
+  {
+   "Date": "Jun 03 2026",
+   "Close": "35.487999",
+   "Adj Close": "35.49",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jun 04 2026",
+   "Close": "35.855",
+   "Adj Close": "35.85",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jun 05 2026",
+   "Close": "35.334999",
+   "Adj Close": "35.33",
+   "Volume": "300"
+  },
+  {
+   "Date": "Jun 08 2026",
+   "Close": "35.743999",
+   "Adj Close": "35.74",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jun 09 2026",
+   "Close": "36.208",
+   "Adj Close": "36.21",
+   "Volume": "200"
+  },
+  {
+   "Date": "Jun 10 2026",
+   "Close": "35.883999",
+   "Adj Close": "35.88",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jun 11 2026",
+   "Close": "37.006001",
+   "Adj Close": "37.01",
+   "Volume": "200"
+  },
+  {
+   "Date": "Jun 12 2026",
+   "Close": "37.375",
+   "Adj Close": "37.38",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jun 15 2026",
+   "Close": "37.692001",
+   "Adj Close": "37.69",
+   "Volume": "300"
+  },
+  {
+   "Date": "Jun 16 2026",
+   "Close": "37.500999",
+   "Adj Close": "37.5",
+   "Volume": "1800"
+  },
+  {
+   "Date": "Jun 17 2026",
+   "Close": "37.375999",
+   "Adj Close": "37.38",
+   "Volume": "300"
+  },
+  {
+   "Date": "Jun 18 2026",
+   "Close": "38.217999",
+   "Adj Close": "38.22",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jun 22 2026",
+   "Close": "38.362999",
+   "Adj Close": "38.36",
+   "Volume": "300"
+  },
+  {
+   "Date": "Jun 23 2026",
+   "Close": "37.868999",
+   "Adj Close": "37.87",
+   "Volume": "700"
+  },
+  {
+   "Date": "Jun 24 2026",
+   "Close": "38.233002",
+   "Adj Close": "38.23",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jun 25 2026",
+   "Close": "38.876999",
+   "Adj Close": "38.88",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jun 26 2026",
+   "Close": "39.077",
+   "Adj Close": "39.08",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jun 29 2026",
+   "Close": "38.860001",
+   "Adj Close": "38.86",
+   "Volume": "400"
+  },
+  {
+   "Date": "Jun 30 2026",
+   "Close": "39.299",
+   "Adj Close": "39.3",
+   "Volume": "1700"
+  },
+  {
+   "Date": "Jul 01 2026",
+   "Close": "38.950001",
+   "Adj Close": "38.95",
+   "Volume": "1400"
+  },
+  {
+   "Date": "Jul 02 2026",
+   "Close": "38.401001",
+   "Adj Close": "38.4",
+   "Volume": "500"
+  },
+  {
+   "Date": "Jul 06 2026",
+   "Close": "38.626999",
+   "Adj Close": "38.63",
+   "Volume": "500"
+  },
+  {
+   "Date": "Jul 07 2026",
+   "Close": "38.122002",
+   "Adj Close": "38.12",
+   "Volume": "700"
+  },
+  {
+   "Date": "Jul 08 2026",
+   "Close": "37.733002",
+   "Adj Close": "37.73",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Jul 09 2026",
+   "Close": "38.195",
+   "Adj Close": "38.19",
+   "Volume": "400"
+  },
+  {
+   "Date": "Jul 10 2026",
+   "Close": "38.049999",
+   "Adj Close": "38.05",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jul 13 2026",
+   "Close": "37.834",
+   "Adj Close": "37.83",
+   "Volume": "900"
+  },
+  {
+   "Date": "Jul 14 2026",
+   "Close": "37.985001",
+   "Adj Close": "37.99",
+   "Volume": "200"
+  },
+  {
+   "Date": "Jul 15 2026",
+   "Close": "38.029999",
+   "Adj Close": "38.03",
+   "Volume": "200"
+  },
+  {
+   "Date": "Jul 16 2026",
+   "Close": "38.227001",
+   "Adj Close": "38.23",
+   "Volume": "200"
+  },
+  {
+   "Date": "Jul 17 2026",
+   "Close": "38.022999",
+   "Adj Close": "38.02",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jul 20 2026",
+   "Close": "37.813",
+   "Adj Close": "37.81",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jul 21 2026",
+   "Close": "38.271",
+   "Adj Close": "38.27",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jul 22 2026",
+   "Close": "37.859001",
+   "Adj Close": "37.86",
+   "Volume": "300"
+  },
+  {
+   "Date": "Jul 23 2026",
+   "Close": "37.667999",
+   "Adj Close": "37.67",
+   "Volume": "300"
+  },
+  {
+   "Date": "Jul 24 2026",
+   "Close": "37.527",
+   "Adj Close": "37.53",
+   "Volume": "400"
+  },
+  {
+   "Date": "Jul 27 2026",
+   "Close": "37.800999",
+   "Adj Close": "37.8",
+   "Volume": "200"
+  },
+  {
+   "Date": "Jul 28 2026",
+   "Close": "37.939999",
+   "Adj Close": "37.94",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jul 29 2026",
+   "Close": "37.245998",
+   "Adj Close": "37.25",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jul 30 2026",
+   "Close": "38.101002",
+   "Adj Close": "38.1",
+   "Volume": "300"
+  },
+  {
+   "Date": "Jul 31 2026",
+   "Close": "38.110001",
+   "Adj Close": "38.11",
+   "Volume": "100"
+  },
+  {
+   "Date": "Aug 03 2026",
+   "Close": "38.712002",
+   "Adj Close": "38.71",
+   "Volume": "1400"
+  },
+  {
+   "Date": "Aug 04 2026",
+   "Close": "39.437",
+   "Adj Close": "39.44",
+   "Volume": "200"
+  },
+  {
+   "Date": "Aug 05 2026",
+   "Close": "39.665001",
+   "Adj Close": "39.67",
+   "Volume": "100"
+  },
+  {
+   "Date": "Aug 06 2026",
+   "Close": "39.388",
+   "Adj Close": "39.39",
+   "Volume": "300"
+  },
+  {
+   "Date": "Aug 07 2026",
+   "Close": "39.472",
+   "Adj Close": "39.47",
+   "Volume": "100"
+  },
+  {
+   "Date": "Aug 10 2026",
+   "Close": "39.199001",
+   "Adj Close": "39.2",
+   "Volume": "2100"
+  },
+  {
+   "Date": "Aug 11 2026",
+   "Close": "39.327999",
+   "Adj Close": "39.33",
+   "Volume": "100"
+  },
+  {
+   "Date": "Aug 12 2026",
+   "Close": "39.806",
+   "Adj Close": "39.81",
+   "Volume": "500"
+  },
+  {
+   "Date": "Aug 13 2026",
+   "Close": "39.924999",
+   "Adj Close": "39.92",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Aug 14 2026",
+   "Close": "40.007999",
+   "Adj Close": "40.01",
+   "Volume": "600"
+  },
+  {
+   "Date": "Aug 17 2026",
+   "Close": "40.058998",
+   "Adj Close": "40.06",
+   "Volume": "200"
+  },
+  {
+   "Date": "Aug 18 2026",
+   "Close": "39.217999",
+   "Adj Close": "39.22",
+   "Volume": "100"
+  },
+  {
+   "Date": "Aug 19 2026",
+   "Close": "39.097",
+   "Adj Close": "39.1",
+   "Volume": "100"
+  },
+  {
+   "Date": "Aug 20 2026",
+   "Close": "38.508999",
+   "Adj Close": "38.51",
+   "Volume": "100"
+  },
+  {
+   "Date": "Aug 21 2026",
+   "Close": "38.755001",
+   "Adj Close": "38.76",
+   "Volume": "100"
+  },
+  {
+   "Date": "Aug 24 2026",
+   "Close": "38.32",
+   "Adj Close": "38.32",
+   "Volume": "2200"
+  },
+  {
+   "Date": "Aug 25 2026",
+   "Close": "38.395",
+   "Adj Close": "38.4",
+   "Volume": "100"
+  },
+  {
+   "Date": "Aug 26 2026",
+   "Close": "38.518002",
+   "Adj Close": "38.52",
+   "Volume": "1600"
+  },
+  {
+   "Date": "Aug 27 2026",
+   "Close": "38.514999",
+   "Adj Close": "38.51",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Aug 28 2026",
+   "Close": "38.035",
+   "Adj Close": "38.03",
+   "Volume": "400"
+  },
+  {
+   "Date": "Aug 31 2026",
+   "Close": "37.792999",
+   "Adj Close": "37.79",
+   "Volume": "200"
+  },
+  {
+   "Date": "Sep 01 2026",
+   "Close": "37.34",
+   "Adj Close": "37.34",
+   "Volume": "200"
+  },
+  {
+   "Date": "Sep 02 2026",
+   "Close": "37.563999",
+   "Adj Close": "37.56",
+   "Volume": "100"
+  },
+  {
+   "Date": "Sep 03 2026",
+   "Close": "37.736",
+   "Adj Close": "37.74",
+   "Volume": "100"
+  },
+  {
+   "Date": "Sep 04 2026",
+   "Close": "37.858002",
+   "Adj Close": "37.86",
+   "Volume": "200"
+  },
+  {
+   "Date": "Sep 08 2026",
+   "Close": "37.676998",
+   "Adj Close": "37.68",
+   "Volume": "100"
+  },
+  {
+   "Date": "Sep 09 2026",
+   "Close": "37.345001",
+   "Adj Close": "37.35",
+   "Volume": "100"
+  },
+  {
+   "Date": "Sep 10 2026",
+   "Close": "37.094002",
+   "Adj Close": "37.09",
+   "Volume": "1100"
+  },
+  {
+   "Date": "Sep 11 2026",
+   "Close": "37.505001",
+   "Adj Close": "37.51",
+   "Volume": "900"
+  },
+  {
+   "Date": "Sep 14 2026",
+   "Close": "37.046001",
+   "Adj Close": "37.05",
+   "Volume": "600"
+  },
+  {
+   "Date": "Sep 15 2026",
+   "Close": "36.640999",
+   "Adj Close": "36.64",
+   "Volume": "500"
+  },
+  {
+   "Date": "Sep 16 2026",
+   "Close": "36.737999",
+   "Adj Close": "36.74",
+   "Volume": "1600"
+  },
+  {
+   "Date": "Sep 17 2026",
+   "Close": "36.827",
+   "Adj Close": "36.83",
+   "Volume": "100"
+  },
+  {
+   "Date": "Sep 18 2026",
+   "Close": "36.736",
+   "Adj Close": "36.74",
+   "Volume": "500"
+  },
+  {
+   "Date": "Sep 21 2026",
+   "Close": "36.921001",
+   "Adj Close": "36.92",
+   "Volume": "700"
+  },
+  {
+   "Date": "Sep 22 2026",
+   "Close": "37.087002",
+   "Adj Close": "37.09",
+   "Volume": "100"
+  },
+  {
+   "Date": "Sep 23 2026",
+   "Close": "36.77",
+   "Adj Close": "36.77",
+   "Volume": "100"
+  },
+  {
+   "Date": "Sep 24 2026",
+   "Close": "36.852001",
+   "Adj Close": "36.85",
+   "Volume": "100"
+  },
+  {
+   "Date": "Sep 25 2026",
+   "Close": "36.999001",
+   "Adj Close": "37",
+   "Volume": "1300"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/AFSC/holdings/001.json b/api/aberdeen/funds/AFSC/holdings/001.json
new file mode 100644
index 0000000..925daa3
--- /dev/null
+++ b/api/aberdeen/funds/AFSC/holdings/001.json
@@ -0,0 +1,610 @@
+{
+ "ticker": "AFSC",
+ "page": 1,
+ "pageSize": 250,
+ "totalRows": 42,
+ "headers": [
+  "Name",
+  "Ticker",
+  "Identifier",
+  "Weight",
+  "Market Value",
+  "Shares Held",
+  "Asset Category",
+  "ISIN",
+  "CUSIP",
+  "SEDOL",
+  "Country",
+  "Price"
+ ],
+ "rows": [
+  {
+   "Name": "SSC GOVERNMENT MM GVMXX",
+   "Ticker": "-",
+   "Identifier": "7839989D1",
+   "Weight": "5.72325368091293",
+   "Market Value": "555479.32",
+   "Shares Held": "555479.32",
+   "Asset Category": "-",
+   "ISIN": "",
+   "CUSIP": "7839989D1",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "1.00"
+  },
+  {
+   "Name": "AMERICAN HEALTHCARE REIT INC REIT USD.01",
+   "Ticker": "AHR",
+   "Identifier": "398182303",
+   "Weight": "3.37229824164077",
+   "Market Value": "327303.67",
+   "Shares Held": "6257.00",
+   "Asset Category": "-",
+   "ISIN": "US3981823038",
+   "CUSIP": "398182303",
+   "SEDOL": "BQWNKQ4",
+   "Country": "US",
+   "Price": "52.31"
+  },
+  {
+   "Name": "MERIT MEDICAL SYSTEMS INC COMMON STOCK",
+   "Ticker": "MMSI",
+   "Identifier": "589889104",
+   "Weight": "3.34424995750674",
+   "Market Value": "324581.40",
+   "Shares Held": "3718.00",
+   "Asset Category": "-",
+   "ISIN": "US5898891040",
+   "CUSIP": "589889104",
+   "SEDOL": "2580555",
+   "Country": "US",
+   "Price": "87.30"
+  },
+  {
+   "Name": "KINIKSA PHARMACEUTICALS INTE COMMON STOCK USD.000273",
+   "Ticker": "KNSA",
+   "Identifier": "G52694109",
+   "Weight": "3.32544813740104",
+   "Market Value": "322756.56",
+   "Shares Held": "4284.00",
+   "Asset Category": "-",
+   "ISIN": "GB00BRXB0C07",
+   "CUSIP": "G52694109",
+   "SEDOL": "BRXB0C0",
+   "Country": "GB",
+   "Price": "75.34"
+  },
+  {
+   "Name": "QUAKER CHEMICAL CORPORATION COMMON STOCK USD1.0",
+   "Ticker": "KWR",
+   "Identifier": "747316107",
+   "Weight": "3.21547339803231",
+   "Market Value": "312082.79",
+   "Shares Held": "1957.00",
+   "Asset Category": "-",
+   "ISIN": "US7473161070",
+   "CUSIP": "747316107",
+   "SEDOL": "2715186",
+   "Country": "US",
+   "Price": "159.47"
+  },
+  {
+   "Name": "MAGNOLIA OIL + GAS CORP A COMMON STOCK USD.0001",
+   "Ticker": "MGY",
+   "Identifier": "559663109",
+   "Weight": "2.99816804759855",
+   "Market Value": "290991.88",
+   "Shares Held": "11762.00",
+   "Asset Category": "-",
+   "ISIN": "US5596631094",
+   "CUSIP": "559663109",
+   "SEDOL": "BF2GC59",
+   "Country": "US",
+   "Price": "24.74"
+  },
+  {
+   "Name": "LIGAND PHARMACEUTICALS COMMON STOCK USD.001",
+   "Ticker": "LGND",
+   "Identifier": "53220K504",
+   "Weight": "2.97633294466306",
+   "Market Value": "288872.64",
+   "Shares Held": "966.00",
+   "Asset Category": "-",
+   "ISIN": "US53220K5048",
+   "CUSIP": "53220K504",
+   "SEDOL": "2501578",
+   "Country": "US",
+   "Price": "299.04"
+  },
+  {
+   "Name": "SEACOAST BANKING CORP/FL COMMON STOCK USD.1",
+   "Ticker": "SBCF",
+   "Identifier": "811707801",
+   "Weight": "2.92671713352794",
+   "Market Value": "284057.10",
+   "Shares Held": "8655.00",
+   "Asset Category": "-",
+   "ISIN": "US8117078019",
+   "CUSIP": "811707801",
+   "SEDOL": "BH65L93",
+   "Country": "US",
+   "Price": "32.82"
+  },
+  {
+   "Name": "SUPERNUS PHARMACEUTICALS INC COMMON STOCK USD.001",
+   "Ticker": "SUPN",
+   "Identifier": "868459108",
+   "Weight": "2.89249533578673",
+   "Market Value": "280735.65",
+   "Shares Held": "6485.00",
+   "Asset Category": "-",
+   "ISIN": "US8684591089",
+   "CUSIP": "868459108",
+   "SEDOL": "B72ZBG4",
+   "Country": "US",
+   "Price": "43.29"
+  },
+  {
+   "Name": "STONEX GROUP INC COMMON STOCK USD.01",
+   "Ticker": "SNEX",
+   "Identifier": "861896108",
+   "Weight": "2.86799858898771",
+   "Market Value": "278358.08",
+   "Shares Held": "4004.00",
+   "Asset Category": "-",
+   "ISIN": "US8618961085",
+   "CUSIP": "861896108",
+   "SEDOL": "BMQ8XV3",
+   "Country": "US",
+   "Price": "69.52"
+  },
+  {
+   "Name": "AMERIS BANCORP COMMON STOCK USD1.0",
+   "Ticker": "ABCB",
+   "Identifier": "03076K108",
+   "Weight": "2.77334048545157",
+   "Market Value": "269170.89",
+   "Shares Held": "3291.00",
+   "Asset Category": "-",
+   "ISIN": "US03076K1088",
+   "CUSIP": "03076K108",
+   "SEDOL": "2038849",
+   "Country": "US",
+   "Price": "81.79"
+  },
+  {
+   "Name": "WINTRUST FINANCIAL CORP COMMON STOCK",
+   "Ticker": "WTFC",
+   "Identifier": "97650W108",
+   "Weight": "2.67208148864867",
+   "Market Value": "259343.04",
+   "Shares Held": "1797.00",
+   "Asset Category": "-",
+   "ISIN": "US97650W1080",
+   "CUSIP": "97650W108",
+   "SEDOL": "2425258",
+   "Country": "US",
+   "Price": "144.32"
+  },
+  {
+   "Name": "Q2 HOLDINGS INC COMMON STOCK USD.0001",
+   "Ticker": "QTWO",
+   "Identifier": "74736L109",
+   "Weight": "2.57308519307623",
+   "Market Value": "249734.80",
+   "Shares Held": "4424.00",
+   "Asset Category": "-",
+   "ISIN": "US74736L1098",
+   "CUSIP": "74736L109",
+   "SEDOL": "BKM4KV0",
+   "Country": "US",
+   "Price": "56.45"
+  },
+  {
+   "Name": "AZZ INC COMMON STOCK USD1.0",
+   "Ticker": "AZZ",
+   "Identifier": "002474104",
+   "Weight": "2.53337185520101",
+   "Market Value": "245880.36",
+   "Shares Held": "1782.00",
+   "Asset Category": "-",
+   "ISIN": "US0024741045",
+   "CUSIP": "002474104",
+   "SEDOL": "2067672",
+   "Country": "US",
+   "Price": "137.98"
+  },
+  {
+   "Name": "DUCOMMUN INC COMMON STOCK USD.01",
+   "Ticker": "DCO",
+   "Identifier": "264147109",
+   "Weight": "2.44075709626678",
+   "Market Value": "236891.49",
+   "Shares Held": "1357.00",
+   "Asset Category": "-",
+   "ISIN": "US2641471097",
+   "CUSIP": "264147109",
+   "SEDOL": "2283229",
+   "Country": "US",
+   "Price": "174.57"
+  },
+  {
+   "Name": "KNOWLES CORP COMMON STOCK USD.01",
+   "Ticker": "KN",
+   "Identifier": "49926D109",
+   "Weight": "2.4137624245722",
+   "Market Value": "234271.48",
+   "Shares Held": "6373.00",
+   "Asset Category": "-",
+   "ISIN": "US49926D1090",
+   "CUSIP": "49926D109",
+   "SEDOL": "BJTD9L6",
+   "Country": "US",
+   "Price": "36.76"
+  },
+  {
+   "Name": "EVERUS CONSTRUCTION GROUP COMMON STOCK",
+   "Ticker": "ECG",
+   "Identifier": "300426103",
+   "Weight": "2.4107952887389",
+   "Market Value": "233983.50",
+   "Shares Held": "2005.00",
+   "Asset Category": "-",
+   "ISIN": "US3004261034",
+   "CUSIP": "300426103",
+   "SEDOL": "BSVLTM2",
+   "Country": "US",
+   "Price": "116.70"
+  },
+  {
+   "Name": "VITA COCO CO INC/THE COMMON STOCK USD.01",
+   "Ticker": "COCO",
+   "Identifier": "92846Q107",
+   "Weight": "2.39407400804156",
+   "Market Value": "232360.59",
+   "Shares Held": "3927.00",
+   "Asset Category": "-",
+   "ISIN": "US92846Q1076",
+   "CUSIP": "92846Q107",
+   "SEDOL": "BMHRMK1",
+   "Country": "US",
+   "Price": "59.17"
+  },
+  {
+   "Name": "ANI PHARMACEUTICALS INC COMMON STOCK USD.0001",
+   "Ticker": "ANIP",
+   "Identifier": "00182C103",
+   "Weight": "2.36866212475837",
+   "Market Value": "229894.20",
+   "Shares Held": "3105.00",
+   "Asset Category": "-",
+   "ISIN": "US00182C1036",
+   "CUSIP": "00182C103",
+   "SEDOL": "BCDWBX6",
+   "Country": "US",
+   "Price": "74.04"
+  },
+  {
+   "Name": "BANNER CORPORATION COMMON STOCK USD.01",
+   "Ticker": "BANR",
+   "Identifier": "06652V208",
+   "Weight": "2.35521604768172",
+   "Market Value": "228589.17",
+   "Shares Held": "3323.00",
+   "Asset Category": "-",
+   "ISIN": "US06652V2088",
+   "CUSIP": "06652V208",
+   "SEDOL": "2346003",
+   "Country": "US",
+   "Price": "68.79"
+  },
+  {
+   "Name": "HELIOS TECHNOLOGIES INC COMMON STOCK USD.001",
+   "Ticker": "HLIO",
+   "Identifier": "42328H109",
+   "Weight": "2.32074697144895",
+   "Market Value": "225243.72",
+   "Shares Held": "3294.00",
+   "Asset Category": "-",
+   "ISIN": "US42328H1095",
+   "CUSIP": "42328H109",
+   "SEDOL": "BK8MDM0",
+   "Country": "US",
+   "Price": "68.38"
+  },
+  {
+   "Name": "IMPINJ INC COMMON STOCK USD.001",
+   "Ticker": "PI",
+   "Identifier": "453204109",
+   "Weight": "2.28497607699082",
+   "Market Value": "221771.92",
+   "Shares Held": "1256.00",
+   "Asset Category": "-",
+   "ISIN": "US4532041096",
+   "CUSIP": "453204109",
+   "SEDOL": "BYYGJZ9",
+   "Country": "US",
+   "Price": "176.57"
+  },
+  {
+   "Name": "BOOT BARN HOLDINGS INC COMMON STOCK USD.0001",
+   "Ticker": "BOOT",
+   "Identifier": "099406100",
+   "Weight": "2.27446756536119",
+   "Market Value": "220752.00",
+   "Shares Held": "1752.00",
+   "Asset Category": "-",
+   "ISIN": "US0994061002",
+   "CUSIP": "099406100",
+   "SEDOL": "BRS6600",
+   "Country": "US",
+   "Price": "126.00"
+  },
+  {
+   "Name": "PJT PARTNERS INC A COMMON STOCK USD.01",
+   "Ticker": "PJT",
+   "Identifier": "69343T107",
+   "Weight": "2.26222233445918",
+   "Market Value": "219563.52",
+   "Shares Held": "1472.00",
+   "Asset Category": "-",
+   "ISIN": "US69343T1079",
+   "CUSIP": "69343T107",
+   "SEDOL": "BYNWB63",
+   "Country": "US",
+   "Price": "149.16"
+  },
+  {
+   "Name": "GARRETT MOTION INC COMMON STOCK USD.001",
+   "Ticker": "GTX",
+   "Identifier": "366505105",
+   "Weight": "2.22770926326145",
+   "Market Value": "216213.80",
+   "Shares Held": "8546.00",
+   "Asset Category": "-",
+   "ISIN": "US3665051054",
+   "CUSIP": "366505105",
+   "SEDOL": "BGLRLT7",
+   "Country": "CH",
+   "Price": "25.30"
+  },
+  {
+   "Name": "COHU INC COMMON STOCK USD1.0",
+   "Ticker": "COHU",
+   "Identifier": "192576106",
+   "Weight": "2.20654222438399",
+   "Market Value": "214159.40",
+   "Shares Held": "3362.00",
+   "Asset Category": "-",
+   "ISIN": "US1925761066",
+   "CUSIP": "192576106",
+   "SEDOL": "2208426",
+   "Country": "US",
+   "Price": "63.70"
+  },
+  {
+   "Name": "BRINKER INTERNATIONAL INC COMMON STOCK USD.1",
+   "Ticker": "EAT",
+   "Identifier": "109641100",
+   "Weight": "2.17025503304202",
+   "Market Value": "210637.49",
+   "Shares Held": "1019.00",
+   "Asset Category": "-",
+   "ISIN": "US1096411004",
+   "CUSIP": "109641100",
+   "SEDOL": "2193544",
+   "Country": "US",
+   "Price": "206.71"
+  },
+  {
+   "Name": "ARCUTIS BIOTHERAPEUTICS INC COMMON STOCK USD.0001",
+   "Ticker": "ARQT",
+   "Identifier": "03969K108",
+   "Weight": "2.16398198984199",
+   "Market Value": "210028.65",
+   "Shares Held": "7995.00",
+   "Asset Category": "-",
+   "ISIN": "US03969K1088",
+   "CUSIP": "03969K108",
+   "SEDOL": "BKX9VD3",
+   "Country": "US",
+   "Price": "26.27"
+  },
+  {
+   "Name": "MATERION CORP COMMON STOCK",
+   "Ticker": "MTRN",
+   "Identifier": "576690101",
+   "Weight": "2.16140627525428",
+   "Market Value": "209778.66",
+   "Shares Held": "819.00",
+   "Asset Category": "-",
+   "ISIN": "US5766901012",
+   "CUSIP": "576690101",
+   "SEDOL": "2149622",
+   "Country": "US",
+   "Price": "256.14"
+  },
+  {
+   "Name": "SKYWARD SPECIALTY INSURANCE COMMON STOCK USD.01",
+   "Ticker": "SKWD",
+   "Identifier": "830940102",
+   "Weight": "2.11080052589129",
+   "Market Value": "204867.04",
+   "Shares Held": "3733.00",
+   "Asset Category": "-",
+   "ISIN": "US8309401029",
+   "CUSIP": "830940102",
+   "SEDOL": "BNNMQS3",
+   "Country": "US",
+   "Price": "54.88"
+  },
+  {
+   "Name": "BLUE BIRD CORP COMMON STOCK USD.0001",
+   "Ticker": "BLBD",
+   "Identifier": "095306106",
+   "Weight": "2.10565527867817",
+   "Market Value": "204367.66",
+   "Shares Held": "3677.00",
+   "Asset Category": "-",
+   "ISIN": "US0953061068",
+   "CUSIP": "095306106",
+   "SEDOL": "BW0FQV1",
+   "Country": "US",
+   "Price": "55.58"
+  },
+  {
+   "Name": "ALPHATEC HOLDINGS INC COMMON STOCK USD.0001",
+   "Ticker": "ATEC",
+   "Identifier": "02081G201",
+   "Weight": "2.08535886615641",
+   "Market Value": "202397.76",
+   "Shares Held": "20403.00",
+   "Asset Category": "-",
+   "ISIN": "US02081G2012",
+   "CUSIP": "02081G201",
+   "SEDOL": "BD60BG7",
+   "Country": "US",
+   "Price": "9.92"
+  },
+  {
+   "Name": "CARGURUS INC COMMON STOCK USD.001",
+   "Ticker": "CARG",
+   "Identifier": "141788109",
+   "Weight": "1.99816908822887",
+   "Market Value": "193935.42",
+   "Shares Held": "6258.00",
+   "Asset Category": "-",
+   "ISIN": "US1417881091",
+   "CUSIP": "141788109",
+   "SEDOL": "BF5D6S8",
+   "Country": "US",
+   "Price": "30.99"
+  },
+  {
+   "Name": "ONESPAWORLD HOLDINGS LTD COMMON STOCK USD.0001",
+   "Ticker": "OSW",
+   "Identifier": "P73684113",
+   "Weight": "1.97080648674539",
+   "Market Value": "191279.70",
+   "Shares Held": "8490.00",
+   "Asset Category": "-",
+   "ISIN": "BSP736841136",
+   "CUSIP": "P73684113",
+   "SEDOL": "BJY21L2",
+   "Country": "BS",
+   "Price": "22.53"
+  },
+  {
+   "Name": "TRAVERE THERAPEUTICS INC COMMON STOCK USD.0001",
+   "Ticker": "TVTX",
+   "Identifier": "89422G107",
+   "Weight": "1.92934076862666",
+   "Market Value": "187255.18",
+   "Shares Held": "3089.00",
+   "Asset Category": "-",
+   "ISIN": "US89422G1076",
+   "CUSIP": "89422G107",
+   "SEDOL": "BLFGJD5",
+   "Country": "US",
+   "Price": "60.62"
+  },
+  {
+   "Name": "CASELLA WASTE SYSTEMS INC A COMMON STOCK USD.01",
+   "Ticker": "CWST",
+   "Identifier": "147448104",
+   "Weight": "1.75335802388465",
+   "Market Value": "170174.90",
+   "Shares Held": "2030.00",
+   "Asset Category": "-",
+   "ISIN": "US1474481041",
+   "CUSIP": "147448104",
+   "SEDOL": "2120490",
+   "Country": "US",
+   "Price": "83.83"
+  },
+  {
+   "Name": "ARCBEST CORP COMMON STOCK USD.01",
+   "Ticker": "ARCB",
+   "Identifier": "03937C105",
+   "Weight": "1.73593673899078",
+   "Market Value": "168484.05",
+   "Shares Held": "1323.00",
+   "Asset Category": "-",
+   "ISIN": "US03937C1053",
+   "CUSIP": "03937C105",
+   "SEDOL": "BLTFST7",
+   "Country": "US",
+   "Price": "127.35"
+  },
+  {
+   "Name": "VIAVI SOLUTIONS INC COMMON STOCK USD.001",
+   "Ticker": "VIAV",
+   "Identifier": "925550105",
+   "Weight": "1.65903003713474",
+   "Market Value": "161019.75",
+   "Shares Held": "4325.00",
+   "Asset Category": "-",
+   "ISIN": "US9255501051",
+   "CUSIP": "925550105",
+   "SEDOL": "BYXB201",
+   "Country": "US",
+   "Price": "37.23"
+  },
+  {
+   "Name": "ENPRO INC COMMON STOCK USD.01",
+   "Ticker": "NPO",
+   "Identifier": "29355X107",
+   "Weight": "1.64481894222483",
+   "Market Value": "159640.47",
+   "Shares Held": "513.00",
+   "Asset Category": "-",
+   "ISIN": "US29355X1072",
+   "CUSIP": "29355X107",
+   "SEDOL": "2951292",
+   "Country": "US",
+   "Price": "311.19"
+  },
+  {
+   "Name": "JFROG LTD COMMON STOCK",
+   "Ticker": "FROG",
+   "Identifier": "M6191J100",
+   "Weight": "1.61696642022995",
+   "Market Value": "156937.20",
+   "Shares Held": "1666.00",
+   "Asset Category": "-",
+   "ISIN": "IL0011684185",
+   "CUSIP": "M6191J100",
+   "SEDOL": "BMX6JW3",
+   "Country": "US",
+   "Price": "94.20"
+  },
+  {
+   "Name": "CHEFS WAREHOUSE INC/THE COMMON STOCK USD.01",
+   "Ticker": "CHEF",
+   "Identifier": "163086101",
+   "Weight": "1.48501202304087",
+   "Market Value": "144130.16",
+   "Shares Held": "1306.00",
+   "Asset Category": "-",
+   "ISIN": "US1630861011",
+   "CUSIP": "163086101",
+   "SEDOL": "B63RTD5",
+   "Country": "US",
+   "Price": "110.36"
+  },
+  {
+   "Name": "Cash and other",
+   "Ticker": "-",
+   "Identifier": "999USDZ92",
+   "Weight": "-0.74514241237128",
+   "Market Value": "-72320.96",
+   "Shares Held": "-72320.96",
+   "Asset Category": "-",
+   "ISIN": "",
+   "CUSIP": "999USDZ92",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "1.00"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/AFSC/meta.json b/api/aberdeen/funds/AFSC/meta.json
new file mode 100644
index 0000000..6c049bc
--- /dev/null
+++ b/api/aberdeen/funds/AFSC/meta.json
@@ -0,0 +1,132 @@
+{
+ "ticker": "AFSC",
+ "name": "abrdn Focused U.S. Small Cap Active ETF",
+ "category": "Active Equities",
+ "categoryPath": "Active Equities / U.S. Small Cap Equities",
+ "source": {
+  "fundPage": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds/abrdn-focused-us-small-cap-active-etf-us00384x2027",
+  "catalog": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds?table=prices&fund_product_type=Exchange%20Traded%20Fund",
+  "keyInformation": "https://www.aberdeeninvestments.com/api/gateway/funds/fundDetailsKeyInformation",
+  "holdingsDownload": "https://www.aberdeeninvestments.com/api/gateway/funds/breakdown/dailyHoldingsSheet",
+  "holdingsSource": "aberdeeninvestments.com dailyHoldings (holdingType=2)",
+  "historySource": "Yahoo Finance daily market-price closes / adjusted closes (not official NAV)",
+  "yahooChart": "https://query1.finance.yahoo.com/v8/finance/chart/AFSC",
+  "provider": "abrdn official gateway; SEC EDGAR N-PORT-P holdings fallback; Yahoo Finance market-history/dividend fallback"
+ },
+ "providerIds": {
+  "ticker": "AFSC",
+  "name": "abrdn Focused U.S. Small Cap Active ETF",
+  "id": "0718c92e-caff-4a8a-bf77-7e32aa87ce4b",
+  "shareclassId": "bd116fd2-6d21-8f3e-9a85-2d79b8407785",
+  "isin": "US00384X2027",
+  "assetClass": "Active Equities",
+  "correlationFundRangeId": "490e0dc7-c056-1ea5-6242-b256d7f40d94",
+  "fundPage": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds/abrdn-focused-us-small-cap-active-etf-us00384x2027",
+  "nav": 36.9693,
+  "navDate": "2026-09-25"
+ },
+ "legalStructure": "1940 Act",
+ "identifiers": {
+  "cusip": "00384X202",
+  "isin": "US00384X2027",
+  "indexTicker": null
+ },
+ "inception": {
+  "fundInceptionDate": "1997-12-31",
+  "shareClassInceptionDate": null,
+  "exchange": "NasdaqGM"
+ },
+ "expenseRatio": {
+  "display": "1.09%",
+  "value": 1.09,
+  "gross": 1.09,
+  "net": 0.65
+ },
+ "nav": {
+  "display": "$36.97",
+  "value": 36.9693,
+  "asOfDate": "Sep 25 2026"
+ },
+ "marketPrice": {
+  "display": "$37.00",
+  "value": 36.999,
+  "asOfDate": "Sep 25 2026"
+ },
+ "premiumDiscount": {
+  "display": "0.08%",
+  "value": 0.08
+ },
+ "aum": {
+  "display": "$9.74 M",
+  "value": 9740325.56,
+  "asOfDate": "Sep 25 2026",
+  "source": "aberdeeninvestments.com fundDetailsKeyInformation"
+ },
+ "yields": {
+  "dividendYield": 0.06,
+  "dividendYieldText": "0.06%",
+  "dividendYieldKind": "indicated (latest distribution x payments per year / market price)",
+  "secYield": -0.05,
+  "secYieldText": "-0.05%",
+  "secYieldKind": "30-day SEC yield subsidized, as of 2026-08-31",
+  "unsubsidizedSecYield": -1.93
+ },
+ "returns": {
+  "monthEnd": {
+   "asOfDate": "Aug 31 2026",
+   "ytd": 24.15,
+   "yr1": 25.79,
+   "yr3": 19.66,
+   "yr5": 7.23,
+   "yr10": 12.72,
+   "sinceInception": 8.81,
+   "mo1": -0.66,
+   "qtd": -2.98
+  },
+  "quarterEnd": {
+   "asOfDate": "Jun 30 2026",
+   "ytd": null,
+   "yr1": 38.08,
+   "yr3": 20.95,
+   "yr5": 9.98,
+   "yr10": 13.25,
+   "sinceInception": 9.02,
+   "mo1": 10.6
+  },
+  "derivedFrom": "official abrdn NAV performance where published; missing metrics derived from Yahoo adjusted closes at the same reporting date"
+ },
+ "distributions": {
+  "frequency": "Annually",
+  "paymentsPerYear": 1,
+  "headers": [
+   "Ex-Date",
+   "Amount"
+  ],
+  "rows": [
+   [
+    "12/19/2025",
+    "0.024"
+   ]
+  ]
+ },
+ "holdings": {
+  "pages": [
+   "holdings/001.json"
+  ],
+  "pageSize": 250,
+  "totalRows": 42,
+  "asOfDate": "2026-09-25",
+  "asOf": "Sep 25 2026",
+  "source": "aberdeeninvestments.com dailyHoldings (holdingType=2)",
+  "status": "available"
+ },
+ "history": {
+  "pages": [
+   "history/001.json"
+  ],
+  "pageSize": 1000,
+  "totalRows": 404,
+  "asOf": "Sep 25 2026",
+  "source": "Yahoo Finance daily market-price closes / adjusted closes (not official NAV)"
+ }
+}
diff --git a/api/aberdeen/funds/AGEM/history/001.json b/api/aberdeen/funds/AGEM/history/001.json
new file mode 100644
index 0000000..37233c8
--- /dev/null
+++ b/api/aberdeen/funds/AGEM/history/001.json
@@ -0,0 +1,2432 @@
+{
+ "ticker": "AGEM",
+ "page": 1,
+ "pageSize": 1000,
+ "totalRows": 403,
+ "headers": [
+  "Date",
+  "Close",
+  "Adj Close",
+  "Volume"
+ ],
+ "rows": [
+  {
+   "Date": "Feb 19 2025",
+   "Close": "30.209999",
+   "Adj Close": "28.89",
+   "Volume": "4300"
+  },
+  {
+   "Date": "Feb 20 2025",
+   "Close": "30.055",
+   "Adj Close": "28.74",
+   "Volume": "3200"
+  },
+  {
+   "Date": "Feb 21 2025",
+   "Close": "29.938",
+   "Adj Close": "28.63",
+   "Volume": "11700"
+  },
+  {
+   "Date": "Feb 24 2025",
+   "Close": "29.916",
+   "Adj Close": "28.61",
+   "Volume": "400"
+  },
+  {
+   "Date": "Feb 25 2025",
+   "Close": "29.740999",
+   "Adj Close": "28.44",
+   "Volume": "5200"
+  },
+  {
+   "Date": "Feb 26 2025",
+   "Close": "29.825001",
+   "Adj Close": "28.52",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Feb 27 2025",
+   "Close": "29.502001",
+   "Adj Close": "28.21",
+   "Volume": "1400"
+  },
+  {
+   "Date": "Feb 28 2025",
+   "Close": "29.289",
+   "Adj Close": "28.01",
+   "Volume": "4800"
+  },
+  {
+   "Date": "Mar 03 2025",
+   "Close": "28.643999",
+   "Adj Close": "27.39",
+   "Volume": "800"
+  },
+  {
+   "Date": "Mar 04 2025",
+   "Close": "28.875",
+   "Adj Close": "27.61",
+   "Volume": "2900"
+  },
+  {
+   "Date": "Mar 05 2025",
+   "Close": "29.294001",
+   "Adj Close": "28.01",
+   "Volume": "2500"
+  },
+  {
+   "Date": "Mar 06 2025",
+   "Close": "29.271999",
+   "Adj Close": "27.99",
+   "Volume": "1700"
+  },
+  {
+   "Date": "Mar 07 2025",
+   "Close": "29.531",
+   "Adj Close": "28.24",
+   "Volume": "2600"
+  },
+  {
+   "Date": "Mar 10 2025",
+   "Close": "28.893",
+   "Adj Close": "27.63",
+   "Volume": "400"
+  },
+  {
+   "Date": "Mar 11 2025",
+   "Close": "28.962999",
+   "Adj Close": "27.7",
+   "Volume": "3700"
+  },
+  {
+   "Date": "Mar 12 2025",
+   "Close": "29.32",
+   "Adj Close": "28.04",
+   "Volume": "2100"
+  },
+  {
+   "Date": "Mar 13 2025",
+   "Close": "29.205999",
+   "Adj Close": "27.93",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Mar 14 2025",
+   "Close": "29.695",
+   "Adj Close": "28.4",
+   "Volume": "700"
+  },
+  {
+   "Date": "Mar 17 2025",
+   "Close": "30.195",
+   "Adj Close": "28.88",
+   "Volume": "3900"
+  },
+  {
+   "Date": "Mar 18 2025",
+   "Close": "29.99",
+   "Adj Close": "28.68",
+   "Volume": "1500"
+  },
+  {
+   "Date": "Mar 19 2025",
+   "Close": "30.16",
+   "Adj Close": "28.84",
+   "Volume": "2600"
+  },
+  {
+   "Date": "Mar 20 2025",
+   "Close": "29.834",
+   "Adj Close": "28.53",
+   "Volume": "2900"
+  },
+  {
+   "Date": "Mar 21 2025",
+   "Close": "29.702",
+   "Adj Close": "28.4",
+   "Volume": "5200"
+  },
+  {
+   "Date": "Mar 24 2025",
+   "Close": "29.754",
+   "Adj Close": "28.45",
+   "Volume": "900"
+  },
+  {
+   "Date": "Mar 25 2025",
+   "Close": "29.844999",
+   "Adj Close": "28.68",
+   "Volume": "2200"
+  },
+  {
+   "Date": "Mar 26 2025",
+   "Close": "29.610001",
+   "Adj Close": "28.45",
+   "Volume": "300"
+  },
+  {
+   "Date": "Mar 27 2025",
+   "Close": "29.731001",
+   "Adj Close": "28.57",
+   "Volume": "3300"
+  },
+  {
+   "Date": "Mar 28 2025",
+   "Close": "29.249001",
+   "Adj Close": "28.1",
+   "Volume": "10700"
+  },
+  {
+   "Date": "Mar 31 2025",
+   "Close": "29.129999",
+   "Adj Close": "27.99",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Apr 01 2025",
+   "Close": "29.165001",
+   "Adj Close": "28.02",
+   "Volume": "400"
+  },
+  {
+   "Date": "Apr 02 2025",
+   "Close": "29.202999",
+   "Adj Close": "28.06",
+   "Volume": "300"
+  },
+  {
+   "Date": "Apr 03 2025",
+   "Close": "28.759001",
+   "Adj Close": "27.63",
+   "Volume": "1300"
+  },
+  {
+   "Date": "Apr 04 2025",
+   "Close": "26.995001",
+   "Adj Close": "25.94",
+   "Volume": "800"
+  },
+  {
+   "Date": "Apr 07 2025",
+   "Close": "26.051001",
+   "Adj Close": "25.03",
+   "Volume": "700"
+  },
+  {
+   "Date": "Apr 08 2025",
+   "Close": "25.503",
+   "Adj Close": "24.5",
+   "Volume": "7200"
+  },
+  {
+   "Date": "Apr 09 2025",
+   "Close": "27.382",
+   "Adj Close": "26.31",
+   "Volume": "1500"
+  },
+  {
+   "Date": "Apr 10 2025",
+   "Close": "26.729",
+   "Adj Close": "25.68",
+   "Volume": "2000"
+  },
+  {
+   "Date": "Apr 11 2025",
+   "Close": "27.707001",
+   "Adj Close": "26.62",
+   "Volume": "1900"
+  },
+  {
+   "Date": "Apr 14 2025",
+   "Close": "27.919001",
+   "Adj Close": "26.83",
+   "Volume": "2100"
+  },
+  {
+   "Date": "Apr 15 2025",
+   "Close": "28.013",
+   "Adj Close": "26.92",
+   "Volume": "100"
+  },
+  {
+   "Date": "Apr 16 2025",
+   "Close": "27.535",
+   "Adj Close": "26.46",
+   "Volume": "1700"
+  },
+  {
+   "Date": "Apr 17 2025",
+   "Close": "27.888",
+   "Adj Close": "26.8",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Apr 21 2025",
+   "Close": "27.926001",
+   "Adj Close": "26.83",
+   "Volume": "6900"
+  },
+  {
+   "Date": "Apr 22 2025",
+   "Close": "28.379999",
+   "Adj Close": "27.27",
+   "Volume": "900"
+  },
+  {
+   "Date": "Apr 23 2025",
+   "Close": "28.631001",
+   "Adj Close": "27.51",
+   "Volume": "1400"
+  },
+  {
+   "Date": "Apr 24 2025",
+   "Close": "29.059",
+   "Adj Close": "27.92",
+   "Volume": "2000"
+  },
+  {
+   "Date": "Apr 25 2025",
+   "Close": "29.177",
+   "Adj Close": "28.03",
+   "Volume": "2400"
+  },
+  {
+   "Date": "Apr 28 2025",
+   "Close": "29.204",
+   "Adj Close": "28.06",
+   "Volume": "700"
+  },
+  {
+   "Date": "Apr 29 2025",
+   "Close": "29.229",
+   "Adj Close": "28.08",
+   "Volume": "2400"
+  },
+  {
+   "Date": "Apr 30 2025",
+   "Close": "29.360001",
+   "Adj Close": "28.21",
+   "Volume": "7900"
+  },
+  {
+   "Date": "May 01 2025",
+   "Close": "29.398001",
+   "Adj Close": "28.25",
+   "Volume": "1500"
+  },
+  {
+   "Date": "May 02 2025",
+   "Close": "30.191",
+   "Adj Close": "29.01",
+   "Volume": "1900"
+  },
+  {
+   "Date": "May 05 2025",
+   "Close": "30.34",
+   "Adj Close": "29.15",
+   "Volume": "600"
+  },
+  {
+   "Date": "May 06 2025",
+   "Close": "30.336",
+   "Adj Close": "29.15",
+   "Volume": "200"
+  },
+  {
+   "Date": "May 07 2025",
+   "Close": "30.132",
+   "Adj Close": "28.95",
+   "Volume": "1000"
+  },
+  {
+   "Date": "May 08 2025",
+   "Close": "30.07",
+   "Adj Close": "28.89",
+   "Volume": "300"
+  },
+  {
+   "Date": "May 09 2025",
+   "Close": "30.245001",
+   "Adj Close": "29.06",
+   "Volume": "2700"
+  },
+  {
+   "Date": "May 12 2025",
+   "Close": "30.917999",
+   "Adj Close": "29.71",
+   "Volume": "100"
+  },
+  {
+   "Date": "May 13 2025",
+   "Close": "31.145",
+   "Adj Close": "29.93",
+   "Volume": "400"
+  },
+  {
+   "Date": "May 14 2025",
+   "Close": "31.385",
+   "Adj Close": "30.16",
+   "Volume": "1000"
+  },
+  {
+   "Date": "May 15 2025",
+   "Close": "31.393",
+   "Adj Close": "30.16",
+   "Volume": "200"
+  },
+  {
+   "Date": "May 16 2025",
+   "Close": "31.395",
+   "Adj Close": "30.17",
+   "Volume": "1400"
+  },
+  {
+   "Date": "May 19 2025",
+   "Close": "31.43",
+   "Adj Close": "30.2",
+   "Volume": "400"
+  },
+  {
+   "Date": "May 20 2025",
+   "Close": "31.333",
+   "Adj Close": "30.11",
+   "Volume": "300"
+  },
+  {
+   "Date": "May 21 2025",
+   "Close": "31.382999",
+   "Adj Close": "30.15",
+   "Volume": "700"
+  },
+  {
+   "Date": "May 22 2025",
+   "Close": "31.299999",
+   "Adj Close": "30.07",
+   "Volume": "5700"
+  },
+  {
+   "Date": "May 23 2025",
+   "Close": "31.421",
+   "Adj Close": "30.19",
+   "Volume": "3100"
+  },
+  {
+   "Date": "May 27 2025",
+   "Close": "31.545",
+   "Adj Close": "30.31",
+   "Volume": "9400"
+  },
+  {
+   "Date": "May 28 2025",
+   "Close": "31.406",
+   "Adj Close": "30.18",
+   "Volume": "2100"
+  },
+  {
+   "Date": "May 29 2025",
+   "Close": "31.57",
+   "Adj Close": "30.33",
+   "Volume": "2100"
+  },
+  {
+   "Date": "May 30 2025",
+   "Close": "31.231001",
+   "Adj Close": "30.01",
+   "Volume": "400"
+  },
+  {
+   "Date": "Jun 02 2025",
+   "Close": "31.455999",
+   "Adj Close": "30.22",
+   "Volume": "200"
+  },
+  {
+   "Date": "Jun 03 2025",
+   "Close": "31.565001",
+   "Adj Close": "30.33",
+   "Volume": "300"
+  },
+  {
+   "Date": "Jun 04 2025",
+   "Close": "31.92",
+   "Adj Close": "30.67",
+   "Volume": "600"
+  },
+  {
+   "Date": "Jun 05 2025",
+   "Close": "32.084999",
+   "Adj Close": "30.83",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jun 06 2025",
+   "Close": "32.227001",
+   "Adj Close": "30.96",
+   "Volume": "300"
+  },
+  {
+   "Date": "Jun 09 2025",
+   "Close": "32.404999",
+   "Adj Close": "31.14",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Jun 10 2025",
+   "Close": "32.610001",
+   "Adj Close": "31.33",
+   "Volume": "3200"
+  },
+  {
+   "Date": "Jun 11 2025",
+   "Close": "32.755001",
+   "Adj Close": "31.47",
+   "Volume": "800"
+  },
+  {
+   "Date": "Jun 12 2025",
+   "Close": "32.681999",
+   "Adj Close": "31.4",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Jun 13 2025",
+   "Close": "32.122002",
+   "Adj Close": "30.86",
+   "Volume": "1200"
+  },
+  {
+   "Date": "Jun 16 2025",
+   "Close": "32.459999",
+   "Adj Close": "31.19",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jun 17 2025",
+   "Close": "32.199001",
+   "Adj Close": "30.94",
+   "Volume": "300"
+  },
+  {
+   "Date": "Jun 18 2025",
+   "Close": "32.183998",
+   "Adj Close": "30.92",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Jun 20 2025",
+   "Close": "31.934",
+   "Adj Close": "30.68",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jun 23 2025",
+   "Close": "31.985001",
+   "Adj Close": "30.73",
+   "Volume": "16300"
+  },
+  {
+   "Date": "Jun 24 2025",
+   "Close": "32.686001",
+   "Adj Close": "31.61",
+   "Volume": "2000"
+  },
+  {
+   "Date": "Jun 25 2025",
+   "Close": "32.765999",
+   "Adj Close": "31.69",
+   "Volume": "2300"
+  },
+  {
+   "Date": "Jun 26 2025",
+   "Close": "33.139",
+   "Adj Close": "32.05",
+   "Volume": "4300"
+  },
+  {
+   "Date": "Jun 27 2025",
+   "Close": "33.09",
+   "Adj Close": "32",
+   "Volume": "8100"
+  },
+  {
+   "Date": "Jun 30 2025",
+   "Close": "33.07",
+   "Adj Close": "31.98",
+   "Volume": "3800"
+  },
+  {
+   "Date": "Jul 01 2025",
+   "Close": "33.134998",
+   "Adj Close": "32.05",
+   "Volume": "400"
+  },
+  {
+   "Date": "Jul 02 2025",
+   "Close": "33.224998",
+   "Adj Close": "32.13",
+   "Volume": "2300"
+  },
+  {
+   "Date": "Jul 03 2025",
+   "Close": "33.43",
+   "Adj Close": "32.33",
+   "Volume": "400"
+  },
+  {
+   "Date": "Jul 07 2025",
+   "Close": "32.91",
+   "Adj Close": "31.83",
+   "Volume": "1500"
+  },
+  {
+   "Date": "Jul 08 2025",
+   "Close": "33.158001",
+   "Adj Close": "32.07",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jul 09 2025",
+   "Close": "33.099998",
+   "Adj Close": "32.01",
+   "Volume": "1800"
+  },
+  {
+   "Date": "Jul 10 2025",
+   "Close": "33.25",
+   "Adj Close": "32.16",
+   "Volume": "400"
+  },
+  {
+   "Date": "Jul 11 2025",
+   "Close": "33.290001",
+   "Adj Close": "32.2",
+   "Volume": "2100"
+  },
+  {
+   "Date": "Jul 14 2025",
+   "Close": "33.200001",
+   "Adj Close": "32.11",
+   "Volume": "800"
+  },
+  {
+   "Date": "Jul 15 2025",
+   "Close": "33.41",
+   "Adj Close": "32.31",
+   "Volume": "4800"
+  },
+  {
+   "Date": "Jul 16 2025",
+   "Close": "33.735001",
+   "Adj Close": "32.63",
+   "Volume": "1400"
+  },
+  {
+   "Date": "Jul 17 2025",
+   "Close": "33.868999",
+   "Adj Close": "32.76",
+   "Volume": "3800"
+  },
+  {
+   "Date": "Jul 18 2025",
+   "Close": "33.82",
+   "Adj Close": "32.71",
+   "Volume": "3300"
+  },
+  {
+   "Date": "Jul 21 2025",
+   "Close": "34.134998",
+   "Adj Close": "33.01",
+   "Volume": "2300"
+  },
+  {
+   "Date": "Jul 22 2025",
+   "Close": "34.115002",
+   "Adj Close": "33",
+   "Volume": "400"
+  },
+  {
+   "Date": "Jul 23 2025",
+   "Close": "34.528999",
+   "Adj Close": "33.4",
+   "Volume": "2900"
+  },
+  {
+   "Date": "Jul 24 2025",
+   "Close": "34.346001",
+   "Adj Close": "33.22",
+   "Volume": "200"
+  },
+  {
+   "Date": "Jul 25 2025",
+   "Close": "34.23",
+   "Adj Close": "33.11",
+   "Volume": "300"
+  },
+  {
+   "Date": "Jul 28 2025",
+   "Close": "34.049999",
+   "Adj Close": "32.93",
+   "Volume": "700"
+  },
+  {
+   "Date": "Jul 29 2025",
+   "Close": "34.165001",
+   "Adj Close": "33.04",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jul 30 2025",
+   "Close": "33.812",
+   "Adj Close": "32.7",
+   "Volume": "1600"
+  },
+  {
+   "Date": "Jul 31 2025",
+   "Close": "33.602001",
+   "Adj Close": "32.5",
+   "Volume": "1400"
+  },
+  {
+   "Date": "Aug 01 2025",
+   "Close": "33.443001",
+   "Adj Close": "32.35",
+   "Volume": "300"
+  },
+  {
+   "Date": "Aug 04 2025",
+   "Close": "33.950001",
+   "Adj Close": "32.84",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Aug 05 2025",
+   "Close": "34.099998",
+   "Adj Close": "32.98",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Aug 06 2025",
+   "Close": "34.191002",
+   "Adj Close": "33.07",
+   "Volume": "2500"
+  },
+  {
+   "Date": "Aug 07 2025",
+   "Close": "34.486",
+   "Adj Close": "33.35",
+   "Volume": "500"
+  },
+  {
+   "Date": "Aug 08 2025",
+   "Close": "34.521",
+   "Adj Close": "33.39",
+   "Volume": "100"
+  },
+  {
+   "Date": "Aug 11 2025",
+   "Close": "34.473",
+   "Adj Close": "33.34",
+   "Volume": "300"
+  },
+  {
+   "Date": "Aug 12 2025",
+   "Close": "35.060001",
+   "Adj Close": "33.91",
+   "Volume": "12500"
+  },
+  {
+   "Date": "Aug 13 2025",
+   "Close": "35.419998",
+   "Adj Close": "34.26",
+   "Volume": "700"
+  },
+  {
+   "Date": "Aug 14 2025",
+   "Close": "35.095001",
+   "Adj Close": "33.94",
+   "Volume": "300"
+  },
+  {
+   "Date": "Aug 15 2025",
+   "Close": "35.172001",
+   "Adj Close": "34.02",
+   "Volume": "100"
+  },
+  {
+   "Date": "Aug 18 2025",
+   "Close": "35.268002",
+   "Adj Close": "34.11",
+   "Volume": "900"
+  },
+  {
+   "Date": "Aug 19 2025",
+   "Close": "34.960999",
+   "Adj Close": "33.81",
+   "Volume": "100"
+  },
+  {
+   "Date": "Aug 20 2025",
+   "Close": "34.831001",
+   "Adj Close": "33.69",
+   "Volume": "100"
+  },
+  {
+   "Date": "Aug 21 2025",
+   "Close": "34.816002",
+   "Adj Close": "33.67",
+   "Volume": "500"
+  },
+  {
+   "Date": "Aug 22 2025",
+   "Close": "35.443001",
+   "Adj Close": "34.28",
+   "Volume": "6000"
+  },
+  {
+   "Date": "Aug 25 2025",
+   "Close": "35.374001",
+   "Adj Close": "34.21",
+   "Volume": "400"
+  },
+  {
+   "Date": "Aug 26 2025",
+   "Close": "35.312",
+   "Adj Close": "34.15",
+   "Volume": "500"
+  },
+  {
+   "Date": "Aug 27 2025",
+   "Close": "35.140999",
+   "Adj Close": "33.99",
+   "Volume": "900"
+  },
+  {
+   "Date": "Aug 28 2025",
+   "Close": "35.264999",
+   "Adj Close": "34.11",
+   "Volume": "400"
+  },
+  {
+   "Date": "Aug 29 2025",
+   "Close": "35.139999",
+   "Adj Close": "33.99",
+   "Volume": "600"
+  },
+  {
+   "Date": "Sep 02 2025",
+   "Close": "34.820999",
+   "Adj Close": "33.68",
+   "Volume": "300"
+  },
+  {
+   "Date": "Sep 03 2025",
+   "Close": "35.014999",
+   "Adj Close": "33.87",
+   "Volume": "300"
+  },
+  {
+   "Date": "Sep 04 2025",
+   "Close": "34.973",
+   "Adj Close": "33.83",
+   "Volume": "100"
+  },
+  {
+   "Date": "Sep 05 2025",
+   "Close": "35.410999",
+   "Adj Close": "34.25",
+   "Volume": "300"
+  },
+  {
+   "Date": "Sep 08 2025",
+   "Close": "35.724998",
+   "Adj Close": "34.55",
+   "Volume": "100"
+  },
+  {
+   "Date": "Sep 09 2025",
+   "Close": "35.945",
+   "Adj Close": "34.77",
+   "Volume": "1800"
+  },
+  {
+   "Date": "Sep 10 2025",
+   "Close": "36.16",
+   "Adj Close": "34.97",
+   "Volume": "300"
+  },
+  {
+   "Date": "Sep 11 2025",
+   "Close": "36.698002",
+   "Adj Close": "35.49",
+   "Volume": "500"
+  },
+  {
+   "Date": "Sep 12 2025",
+   "Close": "36.759998",
+   "Adj Close": "35.55",
+   "Volume": "800"
+  },
+  {
+   "Date": "Sep 15 2025",
+   "Close": "37.026001",
+   "Adj Close": "35.81",
+   "Volume": "300"
+  },
+  {
+   "Date": "Sep 16 2025",
+   "Close": "37.372002",
+   "Adj Close": "36.15",
+   "Volume": "3200"
+  },
+  {
+   "Date": "Sep 17 2025",
+   "Close": "37.486",
+   "Adj Close": "36.26",
+   "Volume": "900"
+  },
+  {
+   "Date": "Sep 18 2025",
+   "Close": "37.290001",
+   "Adj Close": "36.07",
+   "Volume": "3500"
+  },
+  {
+   "Date": "Sep 19 2025",
+   "Close": "37.014999",
+   "Adj Close": "35.8",
+   "Volume": "700"
+  },
+  {
+   "Date": "Sep 22 2025",
+   "Close": "37.153999",
+   "Adj Close": "35.93",
+   "Volume": "700"
+  },
+  {
+   "Date": "Sep 23 2025",
+   "Close": "36.842999",
+   "Adj Close": "35.93",
+   "Volume": "500"
+  },
+  {
+   "Date": "Sep 24 2025",
+   "Close": "36.830002",
+   "Adj Close": "35.92",
+   "Volume": "1400"
+  },
+  {
+   "Date": "Sep 25 2025",
+   "Close": "36.624001",
+   "Adj Close": "35.72",
+   "Volume": "1900"
+  },
+  {
+   "Date": "Sep 26 2025",
+   "Close": "36.514999",
+   "Adj Close": "35.61",
+   "Volume": "11800"
+  },
+  {
+   "Date": "Sep 29 2025",
+   "Close": "36.976002",
+   "Adj Close": "36.06",
+   "Volume": "1700"
+  },
+  {
+   "Date": "Sep 30 2025",
+   "Close": "37.118",
+   "Adj Close": "36.2",
+   "Volume": "900"
+  },
+  {
+   "Date": "Oct 01 2025",
+   "Close": "37.380001",
+   "Adj Close": "36.46",
+   "Volume": "2200"
+  },
+  {
+   "Date": "Oct 02 2025",
+   "Close": "37.518002",
+   "Adj Close": "36.59",
+   "Volume": "2200"
+  },
+  {
+   "Date": "Oct 03 2025",
+   "Close": "37.632999",
+   "Adj Close": "36.7",
+   "Volume": "1800"
+  },
+  {
+   "Date": "Oct 06 2025",
+   "Close": "37.450001",
+   "Adj Close": "36.53",
+   "Volume": "1100"
+  },
+  {
+   "Date": "Oct 07 2025",
+   "Close": "37.219002",
+   "Adj Close": "36.3",
+   "Volume": "600"
+  },
+  {
+   "Date": "Oct 08 2025",
+   "Close": "37.5",
+   "Adj Close": "36.57",
+   "Volume": "3400"
+  },
+  {
+   "Date": "Oct 09 2025",
+   "Close": "37.256001",
+   "Adj Close": "36.34",
+   "Volume": "1100"
+  },
+  {
+   "Date": "Oct 10 2025",
+   "Close": "36.280998",
+   "Adj Close": "35.39",
+   "Volume": "710800"
+  },
+  {
+   "Date": "Oct 13 2025",
+   "Close": "37.189999",
+   "Adj Close": "36.27",
+   "Volume": "952200"
+  },
+  {
+   "Date": "Oct 14 2025",
+   "Close": "36.741001",
+   "Adj Close": "35.83",
+   "Volume": "5800"
+  },
+  {
+   "Date": "Oct 15 2025",
+   "Close": "37.258999",
+   "Adj Close": "36.34",
+   "Volume": "4400"
+  },
+  {
+   "Date": "Oct 16 2025",
+   "Close": "37.263",
+   "Adj Close": "36.34",
+   "Volume": "183800"
+  },
+  {
+   "Date": "Oct 17 2025",
+   "Close": "37.351002",
+   "Adj Close": "36.43",
+   "Volume": "14600"
+  },
+  {
+   "Date": "Oct 20 2025",
+   "Close": "38.009998",
+   "Adj Close": "37.07",
+   "Volume": "10100"
+  },
+  {
+   "Date": "Oct 21 2025",
+   "Close": "37.57",
+   "Adj Close": "36.64",
+   "Volume": "6900"
+  },
+  {
+   "Date": "Oct 22 2025",
+   "Close": "37.465",
+   "Adj Close": "36.54",
+   "Volume": "12000"
+  },
+  {
+   "Date": "Oct 23 2025",
+   "Close": "37.946999",
+   "Adj Close": "37.01",
+   "Volume": "2800"
+  },
+  {
+   "Date": "Oct 24 2025",
+   "Close": "38.141998",
+   "Adj Close": "37.2",
+   "Volume": "3000"
+  },
+  {
+   "Date": "Oct 27 2025",
+   "Close": "38.555",
+   "Adj Close": "37.6",
+   "Volume": "11800"
+  },
+  {
+   "Date": "Oct 28 2025",
+   "Close": "38.521999",
+   "Adj Close": "37.57",
+   "Volume": "9000"
+  },
+  {
+   "Date": "Oct 29 2025",
+   "Close": "38.803001",
+   "Adj Close": "37.85",
+   "Volume": "31600"
+  },
+  {
+   "Date": "Oct 30 2025",
+   "Close": "38.360001",
+   "Adj Close": "37.41",
+   "Volume": "10500"
+  },
+  {
+   "Date": "Oct 31 2025",
+   "Close": "38.311001",
+   "Adj Close": "37.37",
+   "Volume": "4500"
+  },
+  {
+   "Date": "Nov 03 2025",
+   "Close": "38.540001",
+   "Adj Close": "37.59",
+   "Volume": "2100"
+  },
+  {
+   "Date": "Nov 04 2025",
+   "Close": "37.860001",
+   "Adj Close": "36.93",
+   "Volume": "8700"
+  },
+  {
+   "Date": "Nov 05 2025",
+   "Close": "38.240002",
+   "Adj Close": "37.3",
+   "Volume": "7500"
+  },
+  {
+   "Date": "Nov 06 2025",
+   "Close": "37.771",
+   "Adj Close": "36.84",
+   "Volume": "2800"
+  },
+  {
+   "Date": "Nov 07 2025",
+   "Close": "37.605",
+   "Adj Close": "36.68",
+   "Volume": "7600"
+  },
+  {
+   "Date": "Nov 10 2025",
+   "Close": "38.279999",
+   "Adj Close": "37.34",
+   "Volume": "6800"
+  },
+  {
+   "Date": "Nov 11 2025",
+   "Close": "38.435001",
+   "Adj Close": "37.49",
+   "Volume": "3900"
+  },
+  {
+   "Date": "Nov 12 2025",
+   "Close": "38.32",
+   "Adj Close": "37.37",
+   "Volume": "6000"
+  },
+  {
+   "Date": "Nov 13 2025",
+   "Close": "37.845001",
+   "Adj Close": "36.91",
+   "Volume": "4600"
+  },
+  {
+   "Date": "Nov 14 2025",
+   "Close": "37.792999",
+   "Adj Close": "36.86",
+   "Volume": "4000"
+  },
+  {
+   "Date": "Nov 17 2025",
+   "Close": "37.416",
+   "Adj Close": "36.49",
+   "Volume": "3000"
+  },
+  {
+   "Date": "Nov 18 2025",
+   "Close": "37.237",
+   "Adj Close": "36.32",
+   "Volume": "9800"
+  },
+  {
+   "Date": "Nov 19 2025",
+   "Close": "37.071999",
+   "Adj Close": "36.16",
+   "Volume": "5900"
+  },
+  {
+   "Date": "Nov 20 2025",
+   "Close": "36.679001",
+   "Adj Close": "35.77",
+   "Volume": "9600"
+  },
+  {
+   "Date": "Nov 21 2025",
+   "Close": "36.714001",
+   "Adj Close": "35.81",
+   "Volume": "14200"
+  },
+  {
+   "Date": "Nov 24 2025",
+   "Close": "37.292",
+   "Adj Close": "36.37",
+   "Volume": "4500"
+  },
+  {
+   "Date": "Nov 25 2025",
+   "Close": "37.349998",
+   "Adj Close": "36.43",
+   "Volume": "6700"
+  },
+  {
+   "Date": "Nov 26 2025",
+   "Close": "37.661999",
+   "Adj Close": "36.73",
+   "Volume": "4400"
+  },
+  {
+   "Date": "Nov 28 2025",
+   "Close": "37.693001",
+   "Adj Close": "36.76",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Dec 01 2025",
+   "Close": "37.705002",
+   "Adj Close": "36.77",
+   "Volume": "3300"
+  },
+  {
+   "Date": "Dec 02 2025",
+   "Close": "37.877998",
+   "Adj Close": "36.94",
+   "Volume": "4000"
+  },
+  {
+   "Date": "Dec 03 2025",
+   "Close": "37.946999",
+   "Adj Close": "37.01",
+   "Volume": "5200"
+  },
+  {
+   "Date": "Dec 04 2025",
+   "Close": "37.924999",
+   "Adj Close": "36.99",
+   "Volume": "5300"
+  },
+  {
+   "Date": "Dec 05 2025",
+   "Close": "38.040001",
+   "Adj Close": "37.1",
+   "Volume": "5700"
+  },
+  {
+   "Date": "Dec 08 2025",
+   "Close": "37.990002",
+   "Adj Close": "37.05",
+   "Volume": "6000"
+  },
+  {
+   "Date": "Dec 09 2025",
+   "Close": "38",
+   "Adj Close": "37.06",
+   "Volume": "5300"
+  },
+  {
+   "Date": "Dec 10 2025",
+   "Close": "38.433998",
+   "Adj Close": "37.49",
+   "Volume": "19100"
+  },
+  {
+   "Date": "Dec 11 2025",
+   "Close": "38.360001",
+   "Adj Close": "37.41",
+   "Volume": "8400"
+  },
+  {
+   "Date": "Dec 12 2025",
+   "Close": "37.959999",
+   "Adj Close": "37.02",
+   "Volume": "7800"
+  },
+  {
+   "Date": "Dec 15 2025",
+   "Close": "37.995998",
+   "Adj Close": "37.06",
+   "Volume": "8000"
+  },
+  {
+   "Date": "Dec 16 2025",
+   "Close": "37.630001",
+   "Adj Close": "36.7",
+   "Volume": "14000"
+  },
+  {
+   "Date": "Dec 17 2025",
+   "Close": "37.331001",
+   "Adj Close": "36.41",
+   "Volume": "5100"
+  },
+  {
+   "Date": "Dec 18 2025",
+   "Close": "37.830002",
+   "Adj Close": "36.9",
+   "Volume": "2900"
+  },
+  {
+   "Date": "Dec 19 2025",
+   "Close": "37.901001",
+   "Adj Close": "37.13",
+   "Volume": "5400"
+  },
+  {
+   "Date": "Dec 22 2025",
+   "Close": "38",
+   "Adj Close": "37.23",
+   "Volume": "8400"
+  },
+  {
+   "Date": "Dec 23 2025",
+   "Close": "38.240002",
+   "Adj Close": "37.47",
+   "Volume": "5600"
+  },
+  {
+   "Date": "Dec 24 2025",
+   "Close": "38.435001",
+   "Adj Close": "37.66",
+   "Volume": "9700"
+  },
+  {
+   "Date": "Dec 26 2025",
+   "Close": "38.630001",
+   "Adj Close": "37.85",
+   "Volume": "5200"
+  },
+  {
+   "Date": "Dec 29 2025",
+   "Close": "38.470001",
+   "Adj Close": "37.69",
+   "Volume": "3000"
+  },
+  {
+   "Date": "Dec 30 2025",
+   "Close": "38.508999",
+   "Adj Close": "37.73",
+   "Volume": "5400"
+  },
+  {
+   "Date": "Dec 31 2025",
+   "Close": "38.384998",
+   "Adj Close": "37.61",
+   "Volume": "1400"
+  },
+  {
+   "Date": "Jan 02 2026",
+   "Close": "39.372002",
+   "Adj Close": "38.57",
+   "Volume": "12500"
+  },
+  {
+   "Date": "Jan 05 2026",
+   "Close": "39.872002",
+   "Adj Close": "39.06",
+   "Volume": "4600"
+  },
+  {
+   "Date": "Jan 06 2026",
+   "Close": "40.224998",
+   "Adj Close": "39.41",
+   "Volume": "6300"
+  },
+  {
+   "Date": "Jan 07 2026",
+   "Close": "39.965",
+   "Adj Close": "39.16",
+   "Volume": "10200"
+  },
+  {
+   "Date": "Jan 08 2026",
+   "Close": "40.02",
+   "Adj Close": "39.21",
+   "Volume": "10800"
+  },
+  {
+   "Date": "Jan 09 2026",
+   "Close": "40.23",
+   "Adj Close": "39.42",
+   "Volume": "25100"
+  },
+  {
+   "Date": "Jan 12 2026",
+   "Close": "40.73",
+   "Adj Close": "39.91",
+   "Volume": "4200"
+  },
+  {
+   "Date": "Jan 13 2026",
+   "Close": "40.391998",
+   "Adj Close": "39.57",
+   "Volume": "7200"
+  },
+  {
+   "Date": "Jan 14 2026",
+   "Close": "40.549",
+   "Adj Close": "39.73",
+   "Volume": "3400"
+  },
+  {
+   "Date": "Jan 15 2026",
+   "Close": "40.778",
+   "Adj Close": "39.95",
+   "Volume": "9800"
+  },
+  {
+   "Date": "Jan 16 2026",
+   "Close": "40.880001",
+   "Adj Close": "40.05",
+   "Volume": "5500"
+  },
+  {
+   "Date": "Jan 20 2026",
+   "Close": "40.584999",
+   "Adj Close": "39.76",
+   "Volume": "7100"
+  },
+  {
+   "Date": "Jan 21 2026",
+   "Close": "41.132999",
+   "Adj Close": "40.3",
+   "Volume": "33000"
+  },
+  {
+   "Date": "Jan 22 2026",
+   "Close": "41.431999",
+   "Adj Close": "40.59",
+   "Volume": "7400"
+  },
+  {
+   "Date": "Jan 23 2026",
+   "Close": "41.715",
+   "Adj Close": "40.87",
+   "Volume": "4200"
+  },
+  {
+   "Date": "Jan 26 2026",
+   "Close": "41.881001",
+   "Adj Close": "41.03",
+   "Volume": "10400"
+  },
+  {
+   "Date": "Jan 27 2026",
+   "Close": "42.674",
+   "Adj Close": "41.81",
+   "Volume": "8300"
+  },
+  {
+   "Date": "Jan 28 2026",
+   "Close": "42.889",
+   "Adj Close": "42.02",
+   "Volume": "12400"
+  },
+  {
+   "Date": "Jan 29 2026",
+   "Close": "42.863998",
+   "Adj Close": "42",
+   "Volume": "5200"
+  },
+  {
+   "Date": "Jan 30 2026",
+   "Close": "42.002998",
+   "Adj Close": "41.15",
+   "Volume": "3600"
+  },
+  {
+   "Date": "Feb 02 2026",
+   "Close": "42.380001",
+   "Adj Close": "41.52",
+   "Volume": "5700"
+  },
+  {
+   "Date": "Feb 03 2026",
+   "Close": "42.855999",
+   "Adj Close": "41.99",
+   "Volume": "11600"
+  },
+  {
+   "Date": "Feb 04 2026",
+   "Close": "42.134998",
+   "Adj Close": "41.28",
+   "Volume": "10300"
+  },
+  {
+   "Date": "Feb 05 2026",
+   "Close": "41.837002",
+   "Adj Close": "40.99",
+   "Volume": "14200"
+  },
+  {
+   "Date": "Feb 06 2026",
+   "Close": "43.030998",
+   "Adj Close": "42.16",
+   "Volume": "916700"
+  },
+  {
+   "Date": "Feb 09 2026",
+   "Close": "43.400002",
+   "Adj Close": "42.52",
+   "Volume": "17000"
+  },
+  {
+   "Date": "Feb 10 2026",
+   "Close": "43.432999",
+   "Adj Close": "42.55",
+   "Volume": "11900"
+  },
+  {
+   "Date": "Feb 11 2026",
+   "Close": "44.015999",
+   "Adj Close": "43.12",
+   "Volume": "14700"
+  },
+  {
+   "Date": "Feb 12 2026",
+   "Close": "43.500999",
+   "Adj Close": "42.62",
+   "Volume": "14000"
+  },
+  {
+   "Date": "Feb 13 2026",
+   "Close": "43.904999",
+   "Adj Close": "43.02",
+   "Volume": "7400"
+  },
+  {
+   "Date": "Feb 17 2026",
+   "Close": "43.630001",
+   "Adj Close": "42.75",
+   "Volume": "5400"
+  },
+  {
+   "Date": "Feb 18 2026",
+   "Close": "44.042999",
+   "Adj Close": "43.15",
+   "Volume": "16300"
+  },
+  {
+   "Date": "Feb 19 2026",
+   "Close": "43.992001",
+   "Adj Close": "43.1",
+   "Volume": "15700"
+  },
+  {
+   "Date": "Feb 20 2026",
+   "Close": "44.854",
+   "Adj Close": "43.95",
+   "Volume": "8400"
+  },
+  {
+   "Date": "Feb 23 2026",
+   "Close": "44.43",
+   "Adj Close": "43.53",
+   "Volume": "4500"
+  },
+  {
+   "Date": "Feb 24 2026",
+   "Close": "45.187",
+   "Adj Close": "44.27",
+   "Volume": "10900"
+  },
+  {
+   "Date": "Feb 25 2026",
+   "Close": "45.75",
+   "Adj Close": "44.82",
+   "Volume": "14900"
+  },
+  {
+   "Date": "Feb 26 2026",
+   "Close": "45.181",
+   "Adj Close": "44.27",
+   "Volume": "10700"
+  },
+  {
+   "Date": "Feb 27 2026",
+   "Close": "44.966999",
+   "Adj Close": "44.06",
+   "Volume": "8100"
+  },
+  {
+   "Date": "Mar 02 2026",
+   "Close": "44.330002",
+   "Adj Close": "43.43",
+   "Volume": "47000"
+  },
+  {
+   "Date": "Mar 03 2026",
+   "Close": "42.084",
+   "Adj Close": "41.23",
+   "Volume": "21500"
+  },
+  {
+   "Date": "Mar 04 2026",
+   "Close": "42.689999",
+   "Adj Close": "41.83",
+   "Volume": "17600"
+  },
+  {
+   "Date": "Mar 05 2026",
+   "Close": "41.540001",
+   "Adj Close": "40.7",
+   "Volume": "13500"
+  },
+  {
+   "Date": "Mar 06 2026",
+   "Close": "41.252998",
+   "Adj Close": "40.42",
+   "Volume": "8300"
+  },
+  {
+   "Date": "Mar 09 2026",
+   "Close": "42.223999",
+   "Adj Close": "41.37",
+   "Volume": "7800"
+  },
+  {
+   "Date": "Mar 10 2026",
+   "Close": "42.595001",
+   "Adj Close": "41.73",
+   "Volume": "3600"
+  },
+  {
+   "Date": "Mar 11 2026",
+   "Close": "42.728001",
+   "Adj Close": "41.86",
+   "Volume": "2800"
+  },
+  {
+   "Date": "Mar 12 2026",
+   "Close": "41.123001",
+   "Adj Close": "40.29",
+   "Volume": "9600"
+  },
+  {
+   "Date": "Mar 13 2026",
+   "Close": "40.924",
+   "Adj Close": "40.1",
+   "Volume": "12000"
+  },
+  {
+   "Date": "Mar 16 2026",
+   "Close": "42.055",
+   "Adj Close": "41.2",
+   "Volume": "4400"
+  },
+  {
+   "Date": "Mar 17 2026",
+   "Close": "42.292999",
+   "Adj Close": "41.44",
+   "Volume": "7200"
+  },
+  {
+   "Date": "Mar 18 2026",
+   "Close": "41.473",
+   "Adj Close": "40.63",
+   "Volume": "7800"
+  },
+  {
+   "Date": "Mar 19 2026",
+   "Close": "41.514",
+   "Adj Close": "40.67",
+   "Volume": "8300"
+  },
+  {
+   "Date": "Mar 20 2026",
+   "Close": "40.143002",
+   "Adj Close": "39.33",
+   "Volume": "8800"
+  },
+  {
+   "Date": "Mar 23 2026",
+   "Close": "41.446999",
+   "Adj Close": "40.61",
+   "Volume": "3100"
+  },
+  {
+   "Date": "Mar 24 2026",
+   "Close": "40.778999",
+   "Adj Close": "40.12",
+   "Volume": "6800"
+  },
+  {
+   "Date": "Mar 25 2026",
+   "Close": "41.077",
+   "Adj Close": "40.41",
+   "Volume": "4200"
+  },
+  {
+   "Date": "Mar 26 2026",
+   "Close": "39.849998",
+   "Adj Close": "39.2",
+   "Volume": "12700"
+  },
+  {
+   "Date": "Mar 27 2026",
+   "Close": "39.731998",
+   "Adj Close": "39.09",
+   "Volume": "14400"
+  },
+  {
+   "Date": "Mar 30 2026",
+   "Close": "39.220001",
+   "Adj Close": "38.58",
+   "Volume": "9600"
+  },
+  {
+   "Date": "Mar 31 2026",
+   "Close": "40.563999",
+   "Adj Close": "39.91",
+   "Volume": "7800"
+  },
+  {
+   "Date": "Apr 01 2026",
+   "Close": "40.889999",
+   "Adj Close": "40.23",
+   "Volume": "4800"
+  },
+  {
+   "Date": "Apr 02 2026",
+   "Close": "40.485001",
+   "Adj Close": "39.83",
+   "Volume": "12300"
+  },
+  {
+   "Date": "Apr 06 2026",
+   "Close": "41.014",
+   "Adj Close": "40.35",
+   "Volume": "741600"
+  },
+  {
+   "Date": "Apr 07 2026",
+   "Close": "41.047001",
+   "Adj Close": "40.38",
+   "Volume": "6100"
+  },
+  {
+   "Date": "Apr 08 2026",
+   "Close": "43.216",
+   "Adj Close": "42.52",
+   "Volume": "6800"
+  },
+  {
+   "Date": "Apr 09 2026",
+   "Close": "43.199001",
+   "Adj Close": "42.5",
+   "Volume": "26500"
+  },
+  {
+   "Date": "Apr 10 2026",
+   "Close": "43.382999",
+   "Adj Close": "42.68",
+   "Volume": "11800"
+  },
+  {
+   "Date": "Apr 13 2026",
+   "Close": "43.705002",
+   "Adj Close": "43",
+   "Volume": "25300"
+  },
+  {
+   "Date": "Apr 14 2026",
+   "Close": "44.307999",
+   "Adj Close": "43.59",
+   "Volume": "23000"
+  },
+  {
+   "Date": "Apr 15 2026",
+   "Close": "44.450001",
+   "Adj Close": "43.73",
+   "Volume": "7400"
+  },
+  {
+   "Date": "Apr 16 2026",
+   "Close": "44.669998",
+   "Adj Close": "43.95",
+   "Volume": "14600"
+  },
+  {
+   "Date": "Apr 17 2026",
+   "Close": "45.403999",
+   "Adj Close": "44.67",
+   "Volume": "3300"
+  },
+  {
+   "Date": "Apr 20 2026",
+   "Close": "44.985001",
+   "Adj Close": "44.26",
+   "Volume": "4800"
+  },
+  {
+   "Date": "Apr 21 2026",
+   "Close": "44.472",
+   "Adj Close": "43.75",
+   "Volume": "5700"
+  },
+  {
+   "Date": "Apr 22 2026",
+   "Close": "45.379002",
+   "Adj Close": "44.64",
+   "Volume": "3800"
+  },
+  {
+   "Date": "Apr 23 2026",
+   "Close": "44.547001",
+   "Adj Close": "43.82",
+   "Volume": "6200"
+  },
+  {
+   "Date": "Apr 24 2026",
+   "Close": "45.382999",
+   "Adj Close": "44.65",
+   "Volume": "4000"
+  },
+  {
+   "Date": "Apr 27 2026",
+   "Close": "45.473",
+   "Adj Close": "44.74",
+   "Volume": "3300"
+  },
+  {
+   "Date": "Apr 28 2026",
+   "Close": "45.048",
+   "Adj Close": "44.32",
+   "Volume": "5600"
+  },
+  {
+   "Date": "Apr 29 2026",
+   "Close": "44.860001",
+   "Adj Close": "44.13",
+   "Volume": "7900"
+  },
+  {
+   "Date": "Apr 30 2026",
+   "Close": "45.765999",
+   "Adj Close": "45.02",
+   "Volume": "3300"
+  },
+  {
+   "Date": "May 01 2026",
+   "Close": "45.875999",
+   "Adj Close": "45.13",
+   "Volume": "6200"
+  },
+  {
+   "Date": "May 04 2026",
+   "Close": "46.169998",
+   "Adj Close": "45.42",
+   "Volume": "10500"
+  },
+  {
+   "Date": "May 05 2026",
+   "Close": "47.099998",
+   "Adj Close": "46.34",
+   "Volume": "4100"
+  },
+  {
+   "Date": "May 06 2026",
+   "Close": "48.900002",
+   "Adj Close": "48.11",
+   "Volume": "9100"
+  },
+  {
+   "Date": "May 07 2026",
+   "Close": "48.007",
+   "Adj Close": "47.23",
+   "Volume": "18100"
+  },
+  {
+   "Date": "May 08 2026",
+   "Close": "49",
+   "Adj Close": "48.21",
+   "Volume": "5200"
+  },
+  {
+   "Date": "May 11 2026",
+   "Close": "49.360001",
+   "Adj Close": "48.56",
+   "Volume": "5000"
+  },
+  {
+   "Date": "May 12 2026",
+   "Close": "47.806",
+   "Adj Close": "47.03",
+   "Volume": "6000"
+  },
+  {
+   "Date": "May 13 2026",
+   "Close": "48.491001",
+   "Adj Close": "47.7",
+   "Volume": "6600"
+  },
+  {
+   "Date": "May 14 2026",
+   "Close": "48.424",
+   "Adj Close": "47.64",
+   "Volume": "6500"
+  },
+  {
+   "Date": "May 15 2026",
+   "Close": "46.706001",
+   "Adj Close": "45.95",
+   "Volume": "4500"
+  },
+  {
+   "Date": "May 18 2026",
+   "Close": "46.851002",
+   "Adj Close": "46.09",
+   "Volume": "8200"
+  },
+  {
+   "Date": "May 19 2026",
+   "Close": "46.139999",
+   "Adj Close": "45.39",
+   "Volume": "4800"
+  },
+  {
+   "Date": "May 20 2026",
+   "Close": "47.136002",
+   "Adj Close": "46.37",
+   "Volume": "8200"
+  },
+  {
+   "Date": "May 21 2026",
+   "Close": "47.424",
+   "Adj Close": "46.66",
+   "Volume": "6900"
+  },
+  {
+   "Date": "May 22 2026",
+   "Close": "47.333",
+   "Adj Close": "46.57",
+   "Volume": "6000"
+  },
+  {
+   "Date": "May 26 2026",
+   "Close": "49.035",
+   "Adj Close": "48.24",
+   "Volume": "8400"
+  },
+  {
+   "Date": "May 27 2026",
+   "Close": "49.077999",
+   "Adj Close": "48.28",
+   "Volume": "6000"
+  },
+  {
+   "Date": "May 28 2026",
+   "Close": "49.348999",
+   "Adj Close": "48.55",
+   "Volume": "8200"
+  },
+  {
+   "Date": "May 29 2026",
+   "Close": "49.104",
+   "Adj Close": "48.31",
+   "Volume": "14500"
+  },
+  {
+   "Date": "Jun 01 2026",
+   "Close": "50.529999",
+   "Adj Close": "49.71",
+   "Volume": "16400"
+  },
+  {
+   "Date": "Jun 02 2026",
+   "Close": "51.029999",
+   "Adj Close": "50.2",
+   "Volume": "7200"
+  },
+  {
+   "Date": "Jun 03 2026",
+   "Close": "50.285",
+   "Adj Close": "49.47",
+   "Volume": "10800"
+  },
+  {
+   "Date": "Jun 04 2026",
+   "Close": "49.380001",
+   "Adj Close": "48.58",
+   "Volume": "8900"
+  },
+  {
+   "Date": "Jun 05 2026",
+   "Close": "46.417",
+   "Adj Close": "45.66",
+   "Volume": "11900"
+  },
+  {
+   "Date": "Jun 08 2026",
+   "Close": "47.23",
+   "Adj Close": "46.46",
+   "Volume": "408500"
+  },
+  {
+   "Date": "Jun 09 2026",
+   "Close": "47.220001",
+   "Adj Close": "46.45",
+   "Volume": "7400"
+  },
+  {
+   "Date": "Jun 10 2026",
+   "Close": "46.598999",
+   "Adj Close": "45.84",
+   "Volume": "3800"
+  },
+  {
+   "Date": "Jun 11 2026",
+   "Close": "48.884998",
+   "Adj Close": "48.09",
+   "Volume": "17100"
+  },
+  {
+   "Date": "Jun 12 2026",
+   "Close": "49.082001",
+   "Adj Close": "48.29",
+   "Volume": "8800"
+  },
+  {
+   "Date": "Jun 15 2026",
+   "Close": "50.465",
+   "Adj Close": "49.65",
+   "Volume": "8300"
+  },
+  {
+   "Date": "Jun 16 2026",
+   "Close": "49.938",
+   "Adj Close": "49.13",
+   "Volume": "7400"
+  },
+  {
+   "Date": "Jun 17 2026",
+   "Close": "49.853001",
+   "Adj Close": "49.04",
+   "Volume": "13500"
+  },
+  {
+   "Date": "Jun 18 2026",
+   "Close": "51.074001",
+   "Adj Close": "50.25",
+   "Volume": "6800"
+  },
+  {
+   "Date": "Jun 22 2026",
+   "Close": "51.389999",
+   "Adj Close": "50.56",
+   "Volume": "12800"
+  },
+  {
+   "Date": "Jun 23 2026",
+   "Close": "48.669998",
+   "Adj Close": "48.14",
+   "Volume": "8700"
+  },
+  {
+   "Date": "Jun 24 2026",
+   "Close": "48.212002",
+   "Adj Close": "47.68",
+   "Volume": "6000"
+  },
+  {
+   "Date": "Jun 25 2026",
+   "Close": "49.227001",
+   "Adj Close": "48.69",
+   "Volume": "6800"
+  },
+  {
+   "Date": "Jun 26 2026",
+   "Close": "48.709999",
+   "Adj Close": "48.18",
+   "Volume": "10500"
+  },
+  {
+   "Date": "Jun 29 2026",
+   "Close": "48.869999",
+   "Adj Close": "48.33",
+   "Volume": "9600"
+  },
+  {
+   "Date": "Jun 30 2026",
+   "Close": "49.380001",
+   "Adj Close": "48.84",
+   "Volume": "4000"
+  },
+  {
+   "Date": "Jul 01 2026",
+   "Close": "48.185001",
+   "Adj Close": "47.66",
+   "Volume": "9800"
+  },
+  {
+   "Date": "Jul 02 2026",
+   "Close": "47.603001",
+   "Adj Close": "47.08",
+   "Volume": "2300"
+  },
+  {
+   "Date": "Jul 06 2026",
+   "Close": "49.423",
+   "Adj Close": "48.88",
+   "Volume": "3400"
+  },
+  {
+   "Date": "Jul 07 2026",
+   "Close": "47.986",
+   "Adj Close": "47.46",
+   "Volume": "8000"
+  },
+  {
+   "Date": "Jul 08 2026",
+   "Close": "48.091",
+   "Adj Close": "47.56",
+   "Volume": "6800"
+  },
+  {
+   "Date": "Jul 09 2026",
+   "Close": "48.373001",
+   "Adj Close": "47.84",
+   "Volume": "32700"
+  },
+  {
+   "Date": "Jul 10 2026",
+   "Close": "48.476002",
+   "Adj Close": "47.94",
+   "Volume": "6700"
+  },
+  {
+   "Date": "Jul 13 2026",
+   "Close": "46.858002",
+   "Adj Close": "46.34",
+   "Volume": "7400"
+  },
+  {
+   "Date": "Jul 14 2026",
+   "Close": "47.712002",
+   "Adj Close": "47.19",
+   "Volume": "10100"
+  },
+  {
+   "Date": "Jul 15 2026",
+   "Close": "47.473999",
+   "Adj Close": "46.95",
+   "Volume": "6200"
+  },
+  {
+   "Date": "Jul 16 2026",
+   "Close": "46.368",
+   "Adj Close": "45.86",
+   "Volume": "9300"
+  },
+  {
+   "Date": "Jul 17 2026",
+   "Close": "46.245998",
+   "Adj Close": "45.74",
+   "Volume": "1900"
+  },
+  {
+   "Date": "Jul 20 2026",
+   "Close": "46.299",
+   "Adj Close": "45.79",
+   "Volume": "3100"
+  },
+  {
+   "Date": "Jul 21 2026",
+   "Close": "47.734001",
+   "Adj Close": "47.21",
+   "Volume": "5200"
+  },
+  {
+   "Date": "Jul 22 2026",
+   "Close": "47.612",
+   "Adj Close": "47.09",
+   "Volume": "6800"
+  },
+  {
+   "Date": "Jul 23 2026",
+   "Close": "47.207001",
+   "Adj Close": "46.69",
+   "Volume": "6000"
+  },
+  {
+   "Date": "Jul 24 2026",
+   "Close": "46.43",
+   "Adj Close": "45.92",
+   "Volume": "6500"
+  },
+  {
+   "Date": "Jul 27 2026",
+   "Close": "46.622002",
+   "Adj Close": "46.11",
+   "Volume": "10500"
+  },
+  {
+   "Date": "Jul 28 2026",
+   "Close": "45.750999",
+   "Adj Close": "45.25",
+   "Volume": "3700"
+  },
+  {
+   "Date": "Jul 29 2026",
+   "Close": "45.015999",
+   "Adj Close": "44.52",
+   "Volume": "5200"
+  },
+  {
+   "Date": "Jul 30 2026",
+   "Close": "47.162998",
+   "Adj Close": "46.65",
+   "Volume": "3600"
+  },
+  {
+   "Date": "Jul 31 2026",
+   "Close": "47.527",
+   "Adj Close": "47.01",
+   "Volume": "165300"
+  },
+  {
+   "Date": "Aug 03 2026",
+   "Close": "47.851002",
+   "Adj Close": "47.33",
+   "Volume": "5600"
+  },
+  {
+   "Date": "Aug 04 2026",
+   "Close": "48.860001",
+   "Adj Close": "48.32",
+   "Volume": "7200"
+  },
+  {
+   "Date": "Aug 05 2026",
+   "Close": "48.747002",
+   "Adj Close": "48.21",
+   "Volume": "7900"
+  },
+  {
+   "Date": "Aug 06 2026",
+   "Close": "48.063",
+   "Adj Close": "47.54",
+   "Volume": "11500"
+  },
+  {
+   "Date": "Aug 07 2026",
+   "Close": "48.266998",
+   "Adj Close": "47.74",
+   "Volume": "6100"
+  },
+  {
+   "Date": "Aug 10 2026",
+   "Close": "47.966999",
+   "Adj Close": "47.44",
+   "Volume": "11400"
+  },
+  {
+   "Date": "Aug 11 2026",
+   "Close": "48.327",
+   "Adj Close": "47.8",
+   "Volume": "5900"
+  },
+  {
+   "Date": "Aug 12 2026",
+   "Close": "48.928001",
+   "Adj Close": "48.39",
+   "Volume": "7100"
+  },
+  {
+   "Date": "Aug 13 2026",
+   "Close": "48.845001",
+   "Adj Close": "48.31",
+   "Volume": "6900"
+  },
+  {
+   "Date": "Aug 14 2026",
+   "Close": "48.827",
+   "Adj Close": "48.29",
+   "Volume": "6000"
+  },
+  {
+   "Date": "Aug 17 2026",
+   "Close": "49.312",
+   "Adj Close": "48.77",
+   "Volume": "7800"
+  },
+  {
+   "Date": "Aug 18 2026",
+   "Close": "47.762001",
+   "Adj Close": "47.24",
+   "Volume": "12900"
+  },
+  {
+   "Date": "Aug 19 2026",
+   "Close": "48.271",
+   "Adj Close": "47.74",
+   "Volume": "5200"
+  },
+  {
+   "Date": "Aug 20 2026",
+   "Close": "48.641998",
+   "Adj Close": "48.11",
+   "Volume": "3600"
+  },
+  {
+   "Date": "Aug 21 2026",
+   "Close": "49.596001",
+   "Adj Close": "49.05",
+   "Volume": "3100"
+  },
+  {
+   "Date": "Aug 24 2026",
+   "Close": "48.676998",
+   "Adj Close": "48.14",
+   "Volume": "4800"
+  },
+  {
+   "Date": "Aug 25 2026",
+   "Close": "49.470001",
+   "Adj Close": "48.93",
+   "Volume": "7200"
+  },
+  {
+   "Date": "Aug 26 2026",
+   "Close": "49.494999",
+   "Adj Close": "48.95",
+   "Volume": "5000"
+  },
+  {
+   "Date": "Aug 27 2026",
+   "Close": "49.457001",
+   "Adj Close": "48.91",
+   "Volume": "8600"
+  },
+  {
+   "Date": "Aug 28 2026",
+   "Close": "49.063",
+   "Adj Close": "48.52",
+   "Volume": "6400"
+  },
+  {
+   "Date": "Aug 31 2026",
+   "Close": "49.001999",
+   "Adj Close": "48.46",
+   "Volume": "8100"
+  },
+  {
+   "Date": "Sep 01 2026",
+   "Close": "48.931",
+   "Adj Close": "48.39",
+   "Volume": "7700"
+  },
+  {
+   "Date": "Sep 02 2026",
+   "Close": "49.25",
+   "Adj Close": "48.71",
+   "Volume": "4400"
+  },
+  {
+   "Date": "Sep 03 2026",
+   "Close": "49.673",
+   "Adj Close": "49.13",
+   "Volume": "13800"
+  },
+  {
+   "Date": "Sep 04 2026",
+   "Close": "50.369999",
+   "Adj Close": "49.82",
+   "Volume": "7400"
+  },
+  {
+   "Date": "Sep 08 2026",
+   "Close": "50.685001",
+   "Adj Close": "50.13",
+   "Volume": "30200"
+  },
+  {
+   "Date": "Sep 09 2026",
+   "Close": "50.269001",
+   "Adj Close": "49.72",
+   "Volume": "8000"
+  },
+  {
+   "Date": "Sep 10 2026",
+   "Close": "49.351002",
+   "Adj Close": "48.81",
+   "Volume": "4400"
+  },
+  {
+   "Date": "Sep 11 2026",
+   "Close": "50.014999",
+   "Adj Close": "49.47",
+   "Volume": "9100"
+  },
+  {
+   "Date": "Sep 14 2026",
+   "Close": "48.533001",
+   "Adj Close": "48",
+   "Volume": "9000"
+  },
+  {
+   "Date": "Sep 15 2026",
+   "Close": "48.562",
+   "Adj Close": "48.03",
+   "Volume": "7600"
+  },
+  {
+   "Date": "Sep 16 2026",
+   "Close": "48.456001",
+   "Adj Close": "47.92",
+   "Volume": "9700"
+  },
+  {
+   "Date": "Sep 17 2026",
+   "Close": "49.473999",
+   "Adj Close": "48.93",
+   "Volume": "5600"
+  },
+  {
+   "Date": "Sep 18 2026",
+   "Close": "49.186001",
+   "Adj Close": "48.65",
+   "Volume": "3000"
+  },
+  {
+   "Date": "Sep 21 2026",
+   "Close": "50.637001",
+   "Adj Close": "50.08",
+   "Volume": "8100"
+  },
+  {
+   "Date": "Sep 22 2026",
+   "Close": "50.415001",
+   "Adj Close": "50.42",
+   "Volume": "5300"
+  },
+  {
+   "Date": "Sep 23 2026",
+   "Close": "49.476002",
+   "Adj Close": "49.48",
+   "Volume": "6500"
+  },
+  {
+   "Date": "Sep 24 2026",
+   "Close": "49.044998",
+   "Adj Close": "49.04",
+   "Volume": "15500"
+  },
+  {
+   "Date": "Sep 25 2026",
+   "Close": "49.568001",
+   "Adj Close": "49.57",
+   "Volume": "17300"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/AGEM/holdings/001.json b/api/aberdeen/funds/AGEM/holdings/001.json
new file mode 100644
index 0000000..3b592a0
--- /dev/null
+++ b/api/aberdeen/funds/AGEM/holdings/001.json
@@ -0,0 +1,1352 @@
+{
+ "ticker": "AGEM",
+ "page": 1,
+ "pageSize": 250,
+ "totalRows": 95,
+ "headers": [
+  "Name",
+  "Ticker",
+  "Identifier",
+  "Weight",
+  "Market Value",
+  "Shares Held",
+  "Asset Category",
+  "ISIN",
+  "CUSIP",
+  "SEDOL",
+  "Country",
+  "Price"
+ ],
+ "rows": [
+  {
+   "Name": "SAMSUNG ELECTRONICS PREF PREFERENCE",
+   "Ticker": "A005935",
+   "Identifier": "677381907",
+   "Weight": "13.20354384447506",
+   "Market Value": "49530760.21",
+   "Shares Held": "307653.00",
+   "Asset Category": "-",
+   "ISIN": "KR7005931001",
+   "CUSIP": "677381907",
+   "SEDOL": "6773812",
+   "Country": "KR",
+   "Price": "160.995538"
+  },
+  {
+   "Name": "TAIWAN SEMICONDUCTOR MANUFAC COMMON STOCK TWD10.0",
+   "Ticker": "2330",
+   "Identifier": "688910900",
+   "Weight": "12.16743419903797",
+   "Market Value": "45643978.07",
+   "Shares Held": "587000.00",
+   "Asset Category": "-",
+   "ISIN": "TW0002330008",
+   "CUSIP": "688910900",
+   "SEDOL": "6889106",
+   "Country": "TW",
+   "Price": "77.758055"
+  },
+  {
+   "Name": "SK HYNIX INC COMMON STOCK KRW5000.0",
+   "Ticker": "A000660",
+   "Identifier": "645026907",
+   "Weight": "6.11431595202926",
+   "Market Value": "22936775.22",
+   "Shares Held": "16833.00",
+   "Asset Category": "-",
+   "ISIN": "KR7000660001",
+   "CUSIP": "645026907",
+   "SEDOL": "6450267",
+   "Country": "KR",
+   "Price": "1362.607689"
+  },
+  {
+   "Name": "MEDIATEK INC COMMON STOCK TWD10.0",
+   "Ticker": "2454",
+   "Identifier": "637248907",
+   "Weight": "4.29341063553845",
+   "Market Value": "16105970.88",
+   "Shares Held": "97000.00",
+   "Asset Category": "-",
+   "ISIN": "TW0002454006",
+   "CUSIP": "637248907",
+   "SEDOL": "6372480",
+   "Country": "TW",
+   "Price": "166.040937"
+  },
+  {
+   "Name": "TENCENT HOLDINGS LTD UNS ADR ADR HKD.00002",
+   "Ticker": "TCEHY",
+   "Identifier": "88032Q109",
+   "Weight": "4.26386430897711",
+   "Market Value": "15995133.06",
+   "Shares Held": "287734.00",
+   "Asset Category": "-",
+   "ISIN": "US88032Q1094",
+   "CUSIP": "88032Q109",
+   "SEDOL": "B3F2DZ7",
+   "Country": "CN",
+   "Price": "55.59"
+  },
+  {
+   "Name": "GRUPO MEXICO SAB DE CV SER B COMMON STOCK",
+   "Ticker": "-",
+   "Identifier": "264367905",
+   "Weight": "3.33043346526459",
+   "Market Value": "12493532.29",
+   "Shares Held": "1003347.00",
+   "Asset Category": "-",
+   "ISIN": "MXP370841019",
+   "CUSIP": "264367905",
+   "SEDOL": "2643674",
+   "Country": "MX",
+   "Price": "12.451856"
+  },
+  {
+   "Name": "HDFC BANK LTD ADR ADR",
+   "Ticker": "HDB",
+   "Identifier": "40415F101",
+   "Weight": "2.53873167104048",
+   "Market Value": "9523602.99",
+   "Shares Held": "417153.00",
+   "Asset Category": "-",
+   "ISIN": "US40415F1012",
+   "CUSIP": "40415F101",
+   "SEDOL": "2781648",
+   "Country": "IN",
+   "Price": "22.83"
+  },
+  {
+   "Name": "SAMSUNG C+T CORP COMMON STOCK KRW100.0",
+   "Ticker": "A028260",
+   "Identifier": "ACI0B34K8",
+   "Weight": "2.0926738921228",
+   "Market Value": "7850296.10",
+   "Shares Held": "29230.00",
+   "Asset Category": "-",
+   "ISIN": "KR7028260008",
+   "CUSIP": "ACI0B34K8",
+   "SEDOL": "BSXN8K7",
+   "Country": "KR",
+   "Price": "268.569829"
+  },
+  {
+   "Name": "BANK MANDIRI PERSERO TBK PT COMMON STOCK IDR125.0",
+   "Ticker": "BMRI",
+   "Identifier": "665104907",
+   "Weight": "1.87525417146545",
+   "Market Value": "7034684.46",
+   "Shares Held": "30921500.00",
+   "Asset Category": "-",
+   "ISIN": "ID1000095003",
+   "CUSIP": "665104907",
+   "SEDOL": "6651048",
+   "Country": "ID",
+   "Price": "0.227501"
+  },
+  {
+   "Name": "NATIONAL BANK OF GREECE COMMON STOCK EUR3.0",
+   "Ticker": "ETE",
+   "Identifier": "ACI14S0Q0",
+   "Weight": "1.65404904515737",
+   "Market Value": "6204872.54",
+   "Shares Held": "320816.00",
+   "Asset Category": "-",
+   "ISIN": "GRS003003035",
+   "CUSIP": "ACI14S0Q0",
+   "SEDOL": "BG087C6",
+   "Country": "GR",
+   "Price": "19.340907"
+  },
+  {
+   "Name": "GRUPO FINANCIERO BANORTE O COMMON STOCK MXN3.5",
+   "Ticker": "-",
+   "Identifier": "242104909",
+   "Weight": "1.50095011153925",
+   "Market Value": "5630548.96",
+   "Shares Held": "514568.00",
+   "Asset Category": "-",
+   "ISIN": "MXP370711014",
+   "CUSIP": "242104909",
+   "SEDOL": "2421041",
+   "Country": "MX",
+   "Price": "10.942284"
+  },
+  {
+   "Name": "HD KOREA SHIPBUILDING + OFFS COMMON STOCK KRW5000.0",
+   "Ticker": "A009540",
+   "Identifier": "644662900",
+   "Weight": "1.47959430561457",
+   "Market Value": "5550436.43",
+   "Shares Held": "22811.00",
+   "Asset Category": "-",
+   "ISIN": "KR7009540006",
+   "CUSIP": "644662900",
+   "SEDOL": "6446620",
+   "Country": "KR",
+   "Price": "243.322802"
+  },
+  {
+   "Name": "KRUNG THAI BANK PUB CO FOREI FOREIGN SH. THB5.15 A",
+   "Ticker": "KTB-F",
+   "Identifier": "649283900",
+   "Weight": "1.35720509871802",
+   "Market Value": "5091314.96",
+   "Shares Held": "3809100.00",
+   "Asset Category": "-",
+   "ISIN": "TH0150010Z11",
+   "CUSIP": "649283900",
+   "SEDOL": "6492838",
+   "Country": "TH",
+   "Price": "1.336619"
+  },
+  {
+   "Name": "MIDEA GROUP CO LTD H COMMON STOCK CNY1.0",
+   "Ticker": "300",
+   "Identifier": "ACI2R45X6",
+   "Weight": "1.34991771540883",
+   "Market Value": "5063977.63",
+   "Shares Held": "410900.00",
+   "Asset Category": "-",
+   "ISIN": "CNE100006M58",
+   "CUSIP": "ACI2R45X6",
+   "SEDOL": "BQB7ZL7",
+   "Country": "CN",
+   "Price": "12.324112"
+  },
+  {
+   "Name": "BAJAJ HOLDINGS AND INVESTMEN COMMON STOCK INR10.0",
+   "Ticker": "BJHI",
+   "Identifier": "612414904",
+   "Weight": "1.33136128438974",
+   "Market Value": "4994366.46",
+   "Shares Held": "43902.00",
+   "Asset Category": "-",
+   "ISIN": "INE118A01012",
+   "CUSIP": "612414904",
+   "SEDOL": "6124142",
+   "Country": "IN",
+   "Price": "113.761707"
+  },
+  {
+   "Name": "THE SAUDI NATIONAL BANK COMMON STOCK SAR10.0",
+   "Ticker": "1180",
+   "Identifier": "BSHYYN909",
+   "Weight": "1.28485884746855",
+   "Market Value": "4819920.79",
+   "Shares Held": "450183.00",
+   "Asset Category": "-",
+   "ISIN": "SA13L050IE10",
+   "CUSIP": "BSHYYN909",
+   "SEDOL": "BSHYYN1",
+   "Country": "SA",
+   "Price": "10.706581"
+  },
+  {
+   "Name": "CONTEMPORARY AMPEREX TECHN A COMMON STOCK CNY1.0",
+   "Ticker": "300750",
+   "Identifier": "BHQPSY905",
+   "Weight": "1.28321895144016",
+   "Market Value": "4813769.01",
+   "Shares Held": "110100.00",
+   "Asset Category": "-",
+   "ISIN": "CNE100003662",
+   "CUSIP": "BHQPSY905",
+   "SEDOL": "BHQPSY7",
+   "Country": "CN",
+   "Price": "43.721789"
+  },
+  {
+   "Name": "ACCTON TECHNOLOGY CORP COMMON STOCK TWD10.0",
+   "Ticker": "2345",
+   "Identifier": "600521900",
+   "Weight": "1.2696525916715",
+   "Market Value": "4762877.21",
+   "Shares Held": "80000.00",
+   "Asset Category": "-",
+   "ISIN": "TW0002345006",
+   "CUSIP": "600521900",
+   "SEDOL": "6005214",
+   "Country": "TW",
+   "Price": "59.535965"
+  },
+  {
+   "Name": "PETROLEO BRASIL SP PREF ADR ADR",
+   "Ticker": "PBR.A",
+   "Identifier": "71654V101",
+   "Weight": "1.2695779086901",
+   "Market Value": "4762597.05",
+   "Shares Held": "250795.00",
+   "Asset Category": "-",
+   "ISIN": "US71654V1017",
+   "CUSIP": "71654V101",
+   "SEDOL": "2683410",
+   "Country": "BR",
+   "Price": "18.99"
+  },
+  {
+   "Name": "SSC GOVERNMENT MM GVMXX",
+   "Ticker": "-",
+   "Identifier": "7839989D1",
+   "Weight": "1.22807326829348",
+   "Market Value": "4606899.73",
+   "Shares Held": "4606899.73",
+   "Asset Category": "-",
+   "ISIN": "",
+   "CUSIP": "7839989D1",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "1.00"
+  },
+  {
+   "Name": "TECHTRONIC INDUSTRIES CO LTD COMMON STOCK",
+   "Ticker": "669",
+   "Identifier": "B0190C903",
+   "Weight": "1.19680387771629",
+   "Market Value": "4489598.14",
+   "Shares Held": "274000.00",
+   "Asset Category": "-",
+   "ISIN": "HK0669013440",
+   "CUSIP": "B0190C903",
+   "SEDOL": "B0190C7",
+   "Country": "HK",
+   "Price": "16.385395"
+  },
+  {
+   "Name": "TELEFONICA BRASIL ADR ADR",
+   "Ticker": "VIV",
+   "Identifier": "87936R205",
+   "Weight": "1.15703266834418",
+   "Market Value": "4340403.48",
+   "Shares Held": "371292.00",
+   "Asset Category": "-",
+   "ISIN": "US87936R2058",
+   "CUSIP": "87936R205",
+   "SEDOL": "BMDB207",
+   "Country": "BR",
+   "Price": "11.69"
+  },
+  {
+   "Name": "NETEASE INC ADR ADR USD.0001",
+   "Ticker": "NTES",
+   "Identifier": "64110W102",
+   "Weight": "1.14328297059976",
+   "Market Value": "4288823.92",
+   "Shares Held": "36482.00",
+   "Asset Category": "-",
+   "ISIN": "US64110W1027",
+   "CUSIP": "64110W102",
+   "SEDOL": "2606440",
+   "Country": "CN",
+   "Price": "117.56"
+  },
+  {
+   "Name": "QUANTA COMPUTER INC COMMON STOCK TWD10.0",
+   "Ticker": "2382",
+   "Identifier": "614101905",
+   "Weight": "1.11696765330824",
+   "Market Value": "4190106.66",
+   "Shares Held": "394000.00",
+   "Asset Category": "-",
+   "ISIN": "TW0002382009",
+   "CUSIP": "614101905",
+   "SEDOL": "6141011",
+   "Country": "TW",
+   "Price": "10.634788"
+  },
+  {
+   "Name": "NAC KAZATOMPROM JSC GDR REGS GDR",
+   "Ticker": "KAP",
+   "Identifier": "BGXQL3902",
+   "Weight": "1.02047405846313",
+   "Market Value": "3828128.00",
+   "Shares Held": "56296.00",
+   "Asset Category": "-",
+   "ISIN": "US63253R2013",
+   "CUSIP": "BGXQL3902",
+   "SEDOL": "BGXQL36",
+   "Country": "KZ",
+   "Price": "68.00"
+  },
+  {
+   "Name": "METLEN ENERGY + METALS COMMON STOCK EUR1.0",
+   "Ticker": "MTLN",
+   "Identifier": "BTQGS7908",
+   "Weight": "0.97054412960115",
+   "Market Value": "3640824.70",
+   "Shares Held": "66893.00",
+   "Asset Category": "-",
+   "ISIN": "GB00BTQGS779",
+   "CUSIP": "BTQGS7908",
+   "SEDOL": "BTQGS77",
+   "Country": "GR",
+   "Price": "54.427589"
+  },
+  {
+   "Name": "ANTA SPORTS PRODUCTS LTD COMMON STOCK HKD.1",
+   "Ticker": "2020",
+   "Identifier": "B1YVKN900",
+   "Weight": "0.94880256912352",
+   "Market Value": "3559265.08",
+   "Shares Held": "387950.00",
+   "Asset Category": "-",
+   "ISIN": "KYG040111059",
+   "CUSIP": "B1YVKN900",
+   "SEDOL": "B1YVKN8",
+   "Country": "CN",
+   "Price": "9.174546"
+  },
+  {
+   "Name": "POWER GRID CORP OF INDIA LTD COMMON STOCK INR10.0",
+   "Ticker": "PWGR",
+   "Identifier": "B233HS907",
+   "Weight": "0.88643772126334",
+   "Market Value": "3325314.38",
+   "Shares Held": "1197859.00",
+   "Asset Category": "-",
+   "ISIN": "INE752E01010",
+   "CUSIP": "B233HS907",
+   "SEDOL": "B233HS6",
+   "Country": "IN",
+   "Price": "2.776048"
+  },
+  {
+   "Name": "SANDS CHINA LTD COMMON STOCK USD.01",
+   "Ticker": "1928",
+   "Identifier": "B5B23W909",
+   "Weight": "0.86978914505656",
+   "Market Value": "3262860.19",
+   "Shares Held": "2125290.00",
+   "Asset Category": "-",
+   "ISIN": "KYG7800X1079",
+   "CUSIP": "B5B23W909",
+   "SEDOL": "B5B23W2",
+   "Country": "MO",
+   "Price": "1.535254"
+  },
+  {
+   "Name": "CHROMA ATE INC COMMON STOCK TWD10.0",
+   "Ticker": "2360",
+   "Identifier": "621210905",
+   "Weight": "0.86492988898125",
+   "Market Value": "3244631.55",
+   "Shares Held": "45000.00",
+   "Asset Category": "-",
+   "ISIN": "TW0002360005",
+   "CUSIP": "621210905",
+   "SEDOL": "6212100",
+   "Country": "TW",
+   "Price": "72.102923"
+  },
+  {
+   "Name": "CREDICORP LTD COMMON STOCK USD5.0",
+   "Ticker": "BAP",
+   "Identifier": "G2519Y108",
+   "Weight": "0.85937548085741",
+   "Market Value": "3223795.17",
+   "Shares Held": "8417.00",
+   "Asset Category": "-",
+   "ISIN": "BMG2519Y1084",
+   "CUSIP": "G2519Y108",
+   "SEDOL": "2232878",
+   "Country": "PE",
+   "Price": "383.01"
+  },
+  {
+   "Name": "PRIO SA COMMON STOCK",
+   "Ticker": "PRIO3",
+   "Identifier": "BYY014909",
+   "Weight": "0.84326119879129",
+   "Market Value": "3163345.29",
+   "Shares Held": "270583.00",
+   "Asset Category": "-",
+   "ISIN": "BRPRIOACNOR1",
+   "CUSIP": "BYY014909",
+   "SEDOL": "BYY0144",
+   "Country": "BR",
+   "Price": "11.69085"
+  },
+  {
+   "Name": "SANLAM LTD COMMON STOCK ZAR.01",
+   "Ticker": "SLMJ",
+   "Identifier": "B0L675905",
+   "Weight": "0.82848673197058",
+   "Market Value": "3107921.49",
+   "Shares Held": "628786.00",
+   "Asset Category": "-",
+   "ISIN": "ZAE000070660",
+   "CUSIP": "B0L675905",
+   "SEDOL": "B0L6750",
+   "Country": "ZA",
+   "Price": "4.942733"
+  },
+  {
+   "Name": "HON HAI PRECISION INDUSTRY COMMON STOCK TWD10.0",
+   "Ticker": "2317",
+   "Identifier": "643856909",
+   "Weight": "0.78253228302485",
+   "Market Value": "2935531.50",
+   "Shares Held": "373000.00",
+   "Asset Category": "-",
+   "ISIN": "TW0002317005",
+   "CUSIP": "643856909",
+   "SEDOL": "6438564",
+   "Country": "TW",
+   "Price": "7.870058"
+  },
+  {
+   "Name": "TELKOM INDONESIA PERSERO TBK COMMON STOCK IDR50.0",
+   "Ticker": "TLKM",
+   "Identifier": "BD4T6W908",
+   "Weight": "0.77191551715691",
+   "Market Value": "2895704.58",
+   "Shares Held": "21495500.00",
+   "Asset Category": "-",
+   "ISIN": "ID1000129000",
+   "CUSIP": "BD4T6W908",
+   "SEDOL": "BD4T6W7",
+   "Country": "ID",
+   "Price": "0.134712"
+  },
+  {
+   "Name": "POYA INTERNATIONAL CO LTD COMMON STOCK TWD1.0",
+   "Ticker": "5904",
+   "Identifier": "654182906",
+   "Weight": "0.76350131278053",
+   "Market Value": "2864140.18",
+   "Shares Held": "1315500.00",
+   "Asset Category": "-",
+   "ISIN": "TW0005904007",
+   "CUSIP": "654182906",
+   "SEDOL": "6541826",
+   "Country": "TW",
+   "Price": "2.177226"
+  },
+  {
+   "Name": "REALTEK SEMICONDUCTOR CORP COMMON STOCK TWD10.0",
+   "Ticker": "2379",
+   "Identifier": "605142900",
+   "Weight": "0.70883632135483",
+   "Market Value": "2659074.13",
+   "Shares Held": "113000.00",
+   "Asset Category": "-",
+   "ISIN": "TW0002379005",
+   "CUSIP": "605142900",
+   "SEDOL": "6051422",
+   "Country": "TW",
+   "Price": "23.531629"
+  },
+  {
+   "Name": "CAPITALAND INDIA TRUST UNIT",
+   "Ticker": "CY6U",
+   "Identifier": "B23DMQ903",
+   "Weight": "0.6914134796814",
+   "Market Value": "2593715.42",
+   "Shares Held": "3627800.00",
+   "Asset Category": "-",
+   "ISIN": "SG1V35936920",
+   "CUSIP": "B23DMQ903",
+   "SEDOL": "B23DMQ9",
+   "Country": "SG",
+   "Price": "0.714955"
+  },
+  {
+   "Name": "TELEKOM MALAYSIA BHD COMMON STOCK",
+   "Ticker": "TM",
+   "Identifier": "686839002",
+   "Weight": "0.68356208471738",
+   "Market Value": "2564262.30",
+   "Shares Held": "1326600.00",
+   "Asset Category": "-",
+   "ISIN": "MYL4863OO006",
+   "CUSIP": "686839002",
+   "SEDOL": "6868398",
+   "Country": "MY",
+   "Price": "1.932958"
+  },
+  {
+   "Name": "ALDAR PROPERTIES PJSC COMMON STOCK AED1.0",
+   "Ticker": "ALDAR",
+   "Identifier": "B0LX3Y907",
+   "Weight": "0.67944656354811",
+   "Market Value": "2548823.65",
+   "Shares Held": "1147283.00",
+   "Asset Category": "-",
+   "ISIN": "AEA002001013",
+   "CUSIP": "B0LX3Y907",
+   "SEDOL": "B0LX3Y2",
+   "Country": "AE",
+   "Price": "2.221617"
+  },
+  {
+   "Name": "EMAAR PROPERTIES PJSC COMMON STOCK AED1.0",
+   "Ticker": "EMAAR",
+   "Identifier": "B01RM2901",
+   "Weight": "0.66276360480656",
+   "Market Value": "2486240.48",
+   "Shares Held": "781846.00",
+   "Asset Category": "-",
+   "ISIN": "AEE000301011",
+   "CUSIP": "B01RM2901",
+   "SEDOL": "B01RM25",
+   "Country": "AE",
+   "Price": "3.179962"
+  },
+  {
+   "Name": "AIA GROUP LTD SP ADR ADR",
+   "Ticker": "AAGIY",
+   "Identifier": "001317205",
+   "Weight": "0.65847611498319",
+   "Market Value": "2470156.72",
+   "Shares Held": "63944.00",
+   "Asset Category": "-",
+   "ISIN": "US0013172053",
+   "CUSIP": "001317205",
+   "SEDOL": "B6331J3",
+   "Country": "HK",
+   "Price": "38.63"
+  },
+  {
+   "Name": "TATA CONSULTANCY SVCS LTD COMMON STOCK INR1.0",
+   "Ticker": "TCS",
+   "Identifier": "B01NPJ900",
+   "Weight": "0.631234657814",
+   "Market Value": "2367965.21",
+   "Shares Held": "108883.00",
+   "Asset Category": "-",
+   "ISIN": "INE467B01029",
+   "CUSIP": "B01NPJ900",
+   "SEDOL": "B01NPJ1",
+   "Country": "IN",
+   "Price": "21.747795"
+  },
+  {
+   "Name": "CENTRE TESTING INTL GROUP A COMMON STOCK CNY1.0",
+   "Ticker": "300012",
+   "Identifier": "BD5C7D905",
+   "Weight": "0.62951115661907",
+   "Market Value": "2361499.80",
+   "Shares Held": "1102400.00",
+   "Asset Category": "-",
+   "ISIN": "CNE100000GV8",
+   "CUSIP": "BD5C7D905",
+   "SEDOL": "BD5C7D3",
+   "Country": "CN",
+   "Price": "2.142144"
+  },
+  {
+   "Name": "VALTERRA PLATINUM LIMITED COMMON STOCK ZAR.1",
+   "Ticker": "VAL",
+   "Identifier": "676100902",
+   "Weight": "0.57995775623214",
+   "Market Value": "2175608.98",
+   "Shares Held": "27401.00",
+   "Asset Category": "-",
+   "ISIN": "ZAE000013181",
+   "CUSIP": "676100902",
+   "SEDOL": "6761000",
+   "Country": "ZA",
+   "Price": "79.39889"
+  },
+  {
+   "Name": "SHENZHOU INTERNATIONAL GROUP COMMON STOCK HKD.1",
+   "Ticker": "2313",
+   "Identifier": "B0MP1B905",
+   "Weight": "0.56470148608268",
+   "Market Value": "2118377.78",
+   "Shares Held": "483500.00",
+   "Asset Category": "-",
+   "ISIN": "KYG8087W1015",
+   "CUSIP": "B0MP1B905",
+   "SEDOL": "B0MP1B0",
+   "Country": "CN",
+   "Price": "4.38134"
+  },
+  {
+   "Name": "WULIANGYE YIBIN CO LTD A COMMON STOCK CNY1.0",
+   "Ticker": "000858",
+   "Identifier": "BD5CPG908",
+   "Weight": "0.56217930670182",
+   "Market Value": "2108916.27",
+   "Shares Held": "203200.00",
+   "Asset Category": "-",
+   "ISIN": "CNE000000VQ8",
+   "CUSIP": "BD5CPG908",
+   "SEDOL": "BD5CPG2",
+   "Country": "CN",
+   "Price": "10.378525"
+  },
+  {
+   "Name": "SITC INTERNATIONAL HOLDINGS COMMON STOCK HKD.1",
+   "Ticker": "1308",
+   "Identifier": "B61X7R907",
+   "Weight": "0.55506627787155",
+   "Market Value": "2082233.00",
+   "Shares Held": "336000.00",
+   "Asset Category": "-",
+   "ISIN": "KYG8187G1055",
+   "CUSIP": "B61X7R907",
+   "SEDOL": "B61X7R5",
+   "Country": "HK",
+   "Price": "6.197122"
+  },
+  {
+   "Name": "PING AN INSURANCE ADR ADR",
+   "Ticker": "PNGAY",
+   "Identifier": "72341E304",
+   "Weight": "0.52635101273636",
+   "Market Value": "1974512.76",
+   "Shares Held": "144759.00",
+   "Asset Category": "-",
+   "ISIN": "US72341E3045",
+   "CUSIP": "72341E304",
+   "SEDOL": "B06JXM3",
+   "Country": "CN",
+   "Price": "13.64"
+  },
+  {
+   "Name": "B3 SA BRASIL BOLSA BALCAO COMMON STOCK",
+   "Ticker": "B3SA3",
+   "Identifier": "BG36ZK906",
+   "Weight": "0.52599754812323",
+   "Market Value": "1973186.80",
+   "Shares Held": "575009.00",
+   "Asset Category": "-",
+   "ISIN": "BRB3SAACNOR6",
+   "CUSIP": "BG36ZK906",
+   "SEDOL": "BG36ZK1",
+   "Country": "BR",
+   "Price": "3.431576"
+  },
+  {
+   "Name": "ICICI BANK LTD SPON ADR ADR",
+   "Ticker": "IBN",
+   "Identifier": "45104G104",
+   "Weight": "0.51989379250364",
+   "Market Value": "1950289.64",
+   "Shares Held": "69953.00",
+   "Asset Category": "-",
+   "ISIN": "US45104G1040",
+   "CUSIP": "45104G104",
+   "SEDOL": "2569286",
+   "Country": "IN",
+   "Price": "27.88"
+  },
+  {
+   "Name": "ALIBABA GROUP HOLDING SP ADR ADR USD.000025",
+   "Ticker": "BABA",
+   "Identifier": "01609W102",
+   "Weight": "0.51458719294041",
+   "Market Value": "1930382.87",
+   "Shares Held": "17449.00",
+   "Asset Category": "-",
+   "ISIN": "US01609W1027",
+   "CUSIP": "01609W102",
+   "SEDOL": "BP41ZD1",
+   "Country": "HK",
+   "Price": "110.63"
+  },
+  {
+   "Name": "VODACOM GROUP LTD COMMON STOCK",
+   "Ticker": "VOD",
+   "Identifier": "B65B4D905",
+   "Weight": "0.50874063990008",
+   "Market Value": "1908450.56",
+   "Shares Held": "209007.00",
+   "Asset Category": "-",
+   "ISIN": "ZAE000132577",
+   "CUSIP": "B65B4D905",
+   "SEDOL": "B65B4D0",
+   "Country": "ZA",
+   "Price": "9.131037"
+  },
+  {
+   "Name": "APTUS VALUE HOUSING FINANCE COMMON STOCK INR2.0",
+   "Ticker": "APTUS",
+   "Identifier": "ACI1ZS5Z1",
+   "Weight": "0.4842527897857",
+   "Market Value": "1816588.72",
+   "Shares Held": "724851.00",
+   "Asset Category": "-",
+   "ISIN": "INE852O01025",
+   "CUSIP": "ACI1ZS5Z1",
+   "SEDOL": "BL6L423",
+   "Country": "IN",
+   "Price": "2.506155"
+  },
+  {
+   "Name": "SHINHAN FINANCIAL GROUP ADR ADR",
+   "Ticker": "SHG",
+   "Identifier": "824596100",
+   "Weight": "0.47469827843396",
+   "Market Value": "1780746.66",
+   "Shares Held": "22374.00",
+   "Asset Category": "-",
+   "ISIN": "US8245961003",
+   "CUSIP": "824596100",
+   "SEDOL": "2730800",
+   "Country": "KR",
+   "Price": "79.59"
+  },
+  {
+   "Name": "MAHINDRA + MAHINDRA SPON GDR GDR",
+   "Ticker": "MHID",
+   "Identifier": "B163GT905",
+   "Weight": "0.45840087964735",
+   "Market Value": "1719609.85",
+   "Shares Held": "55741.00",
+   "Asset Category": "-",
+   "ISIN": "USY541641194",
+   "CUSIP": "B163GT905",
+   "SEDOL": "B163GT0",
+   "Country": "IN",
+   "Price": "30.85"
+  },
+  {
+   "Name": "NIEN MADE ENTERPRISE CO LTD COMMON STOCK TWD10.0",
+   "Ticker": "8464",
+   "Identifier": "BSZLN1907",
+   "Weight": "0.45547530393846",
+   "Market Value": "1708635.07",
+   "Shares Held": "146000.00",
+   "Asset Category": "-",
+   "ISIN": "TW0008464009",
+   "CUSIP": "BSZLN1907",
+   "SEDOL": "BSZLN15",
+   "Country": "TW",
+   "Price": "11.70298"
+  },
+  {
+   "Name": "LION FINANCE GROUP PLC COMMON STOCK GBP.01",
+   "Ticker": "BGEO",
+   "Identifier": "BF4HYT905",
+   "Weight": "0.44273281346703",
+   "Market Value": "1660833.87",
+   "Shares Held": "8897.00",
+   "Asset Category": "-",
+   "ISIN": "GB00BF4HYT85",
+   "CUSIP": "BF4HYT905",
+   "SEDOL": "BF4HYT8",
+   "Country": "GB",
+   "Price": "186.673471"
+  },
+  {
+   "Name": "BRADSAUDE SA COMMON STOCK",
+   "Ticker": "SAUD3",
+   "Identifier": "BX686Y904",
+   "Weight": "0.43813477615386",
+   "Market Value": "1643585.146",
+   "Shares Held": "616050.00",
+   "Asset Category": "-",
+   "ISIN": "BRSAUDACNOR9",
+   "CUSIP": "BX686Y904",
+   "SEDOL": "BX686Y4",
+   "Country": "BR",
+   "Price": "2.667941"
+  },
+  {
+   "Name": "INNER MONGOLIA YILI INDUS A COMMON STOCK CNY1.0",
+   "Ticker": "600887",
+   "Identifier": "BP3R2V902",
+   "Weight": "0.43305331155163",
+   "Market Value": "1624522.93",
+   "Shares Held": "405400.00",
+   "Asset Category": "-",
+   "ISIN": "CNE000000JP5",
+   "CUSIP": "BP3R2V902",
+   "SEDOL": "BP3R2V7",
+   "Country": "CN",
+   "Price": "4.00721"
+  },
+  {
+   "Name": "CSG NV COMMON STOCK EUR.01",
+   "Ticker": "CSG",
+   "Identifier": "BTQKW9900",
+   "Weight": "0.43095558240326",
+   "Market Value": "1616653.67",
+   "Shares Held": "94518.00",
+   "Asset Category": "-",
+   "ISIN": "NL0015073TS8",
+   "CUSIP": "BTQKW9900",
+   "SEDOL": "BTQKW99",
+   "Country": "CZ",
+   "Price": "17.104188"
+  },
+  {
+   "Name": "LI NING CO LTD COMMON STOCK HKD.1",
+   "Ticker": "2331",
+   "Identifier": "B01JCK900",
+   "Weight": "0.4124501813782",
+   "Market Value": "1547233.93",
+   "Shares Held": "986500.00",
+   "Asset Category": "-",
+   "ISIN": "KYG5496K1242",
+   "CUSIP": "B01JCK900",
+   "SEDOL": "B01JCK9",
+   "Country": "CN",
+   "Price": "1.568407"
+  },
+  {
+   "Name": "GULF DEVELOPMENT PCL FOREIGN FOREIGN SH. A",
+   "Ticker": "GULF/F",
+   "Identifier": "ACI2VYCQ2",
+   "Weight": "0.4055880160306",
+   "Market Value": "1521491.73",
+   "Shares Held": "838511.00",
+   "Asset Category": "-",
+   "ISIN": "THC903010013",
+   "CUSIP": "ACI2VYCQ2",
+   "SEDOL": "BMTQG26",
+   "Country": "TH",
+   "Price": "1.814516"
+  },
+  {
+   "Name": "ITAU UNIBANCO H SPON PRF ADR ADR",
+   "Ticker": "ITUB",
+   "Identifier": "465562106",
+   "Weight": "0.40179836387825",
+   "Market Value": "1507275.52",
+   "Shares Held": "186544.00",
+   "Asset Category": "-",
+   "ISIN": "US4655621062",
+   "CUSIP": "465562106",
+   "SEDOL": "2849739",
+   "Country": "BR",
+   "Price": "8.08"
+  },
+  {
+   "Name": "MAHANAGAR GAS LTD COMMON STOCK INR10.0",
+   "Ticker": "MAHGL",
+   "Identifier": "BD0404905",
+   "Weight": "0.37763242417758",
+   "Market Value": "1416621.27",
+   "Shares Held": "125991.00",
+   "Asset Category": "-",
+   "ISIN": "INE002S01010",
+   "CUSIP": "BD0404905",
+   "SEDOL": "BD04046",
+   "Country": "IN",
+   "Price": "11.243829"
+  },
+  {
+   "Name": "ADNOC DRILLING CO PJSC COMMON STOCK",
+   "Ticker": "ADNOCDRILL",
+   "Identifier": "ACI20RPQ7",
+   "Weight": "0.37103629295969",
+   "Market Value": "1391877.05",
+   "Shares Held": "893770.00",
+   "Asset Category": "-",
+   "ISIN": "AEA007301012",
+   "CUSIP": "ACI20RPQ7",
+   "SEDOL": "BN12D39",
+   "Country": "AE",
+   "Price": "1.55731"
+  },
+  {
+   "Name": "SAMSUNG E+A CO LTD COMMON STOCK KRW5000.0",
+   "Ticker": "A028050",
+   "Identifier": "676523905",
+   "Weight": "0.35176327212306",
+   "Market Value": "1319577.72",
+   "Shares Held": "36539.00",
+   "Asset Category": "-",
+   "ISIN": "KR7028050003",
+   "CUSIP": "676523905",
+   "SEDOL": "6765239",
+   "Country": "KR",
+   "Price": "36.114226"
+  },
+  {
+   "Name": "CNH",
+   "Ticker": "-",
+   "Identifier": "999CNHZ98",
+   "Weight": "0.35173273356528",
+   "Market Value": "1319463.16",
+   "Shares Held": "8861712.49",
+   "Asset Category": "-",
+   "ISIN": "",
+   "CUSIP": "999CNHZ98",
+   "SEDOL": "",
+   "Country": "CN",
+   "Price": "0.148895"
+  },
+  {
+   "Name": "SAMSUNG FIRE + MARINE INS PF PREFERENCE",
+   "Ticker": "A000815",
+   "Identifier": "615526902",
+   "Weight": "0.34064510450836",
+   "Market Value": "1277869.88",
+   "Shares Held": "4301.00",
+   "Asset Category": "-",
+   "ISIN": "KR7000811000",
+   "CUSIP": "615526902",
+   "SEDOL": "6155261",
+   "Country": "KR",
+   "Price": "297.109947"
+  },
+  {
+   "Name": "SHENZHEN MINDRAY BIO MEDIC A COMMON STOCK CNY1.0",
+   "Ticker": "300760",
+   "Identifier": "BHQK86909",
+   "Weight": "0.32443342480906",
+   "Market Value": "1217054.63",
+   "Shares Held": "53100.00",
+   "Asset Category": "-",
+   "ISIN": "CNE100003G67",
+   "CUSIP": "BHQK86909",
+   "SEDOL": "BHQK864",
+   "Country": "CN",
+   "Price": "22.920049"
+  },
+  {
+   "Name": "PTT PCL/FOREIGN FOREIGN SH. THB1.0 A",
+   "Ticker": "PTT-F",
+   "Identifier": "BD0BDJ902",
+   "Weight": "0.30655172904256",
+   "Market Value": "1149974.61",
+   "Shares Held": "890200.00",
+   "Asset Category": "-",
+   "ISIN": "TH0646010Z18",
+   "CUSIP": "BD0BDJ902",
+   "SEDOL": "BD0BDJ3",
+   "Country": "TH",
+   "Price": "1.291816"
+  },
+  {
+   "Name": "NAURA TECHNOLOGY GROUP CO A COMMON STOCK CNY1.0",
+   "Ticker": "002371",
+   "Identifier": "BD5LYF900",
+   "Weight": "0.28008005358878",
+   "Market Value": "1050670.80",
+   "Shares Held": "10800.00",
+   "Asset Category": "-",
+   "ISIN": "CNE100000ML7",
+   "CUSIP": "BD5LYF900",
+   "SEDOL": "BD5LYF1",
+   "Country": "CN",
+   "Price": "97.284333"
+  },
+  {
+   "Name": "360 ONE WAM LTD COMMON STOCK INR1.0",
+   "Ticker": "360ONE",
+   "Identifier": "ACI2D6BG6",
+   "Weight": "0.27464111672084",
+   "Market Value": "1030267.59",
+   "Shares Held": "91477.00",
+   "Asset Category": "-",
+   "ISIN": "INE466L01038",
+   "CUSIP": "ACI2D6BG6",
+   "SEDOL": "BQKRHR8",
+   "Country": "IN",
+   "Price": "11.262586"
+  },
+  {
+   "Name": "ZHONGJI INNOLIGHT CO LTD H COMMON STOCK CNY1.0",
+   "Ticker": "3308",
+   "Identifier": "ACI3BYY21",
+   "Weight": "0.26138381590055",
+   "Market Value": "980535.17",
+   "Shares Held": "6550.00",
+   "Asset Category": "-",
+   "ISIN": "CNE100007SR6",
+   "CUSIP": "ACI3BYY21",
+   "SEDOL": "BTNPL23",
+   "Country": "CN",
+   "Price": "149.700026"
+  },
+  {
+   "Name": "JSC KASPI.KZ ADR ADR",
+   "Ticker": "KSPI",
+   "Identifier": "48581R205",
+   "Weight": "0.26125394439245",
+   "Market Value": "980047.98",
+   "Shares Held": "10562.00",
+   "Asset Category": "-",
+   "ISIN": "US48581R2058",
+   "CUSIP": "48581R205",
+   "SEDOL": "BJY21K1",
+   "Country": "KZ",
+   "Price": "92.79"
+  },
+  {
+   "Name": "NEWAY VALVE SUZHOU CO LTD A COMMON STOCK CNY1.0",
+   "Ticker": "603699",
+   "Identifier": "BS7K3W904",
+   "Weight": "0.25349196854352",
+   "Market Value": "950930.30",
+   "Shares Held": "150200.00",
+   "Asset Category": "-",
+   "ISIN": "CNE100001SJ6",
+   "CUSIP": "BS7K3W904",
+   "SEDOL": "BS7K3W1",
+   "Country": "CN",
+   "Price": "6.331094"
+  },
+  {
+   "Name": "MAP AKTIF ADIPERKASA PT COMMON STOCK IDR10.0",
+   "Ticker": "MAPA",
+   "Identifier": "BG20RW903",
+   "Weight": "0.24619040357167",
+   "Market Value": "923539.77",
+   "Shares Held": "25615700.00",
+   "Asset Category": "-",
+   "ISIN": "ID1000144108",
+   "CUSIP": "BG20RW903",
+   "SEDOL": "BG20RW0",
+   "Country": "ID",
+   "Price": "0.036054"
+  },
+  {
+   "Name": "YIFENG PHARMACY CHAIN CO L A COMMON STOCK CNY1.0",
+   "Ticker": "603939",
+   "Identifier": "ACI0NJWW3",
+   "Weight": "0.23288015343457",
+   "Market Value": "873608.72",
+   "Shares Held": "265600.00",
+   "Asset Category": "-",
+   "ISIN": "CNE100001TS5",
+   "CUSIP": "ACI0NJWW3",
+   "SEDOL": "BYYFJV2",
+   "Country": "CN",
+   "Price": "3.289189"
+  },
+  {
+   "Name": "SHANGHAI HUACE NAVIGATION A COMMON STOCK CNY1.0",
+   "Ticker": "300627",
+   "Identifier": "BMQBTZ901",
+   "Weight": "0.23272099359421",
+   "Market Value": "873011.66",
+   "Shares Held": "223000.00",
+   "Asset Category": "-",
+   "ISIN": "CNE100002PD3",
+   "CUSIP": "BMQBTZ901",
+   "SEDOL": "BMQBTZ8",
+   "Country": "CN",
+   "Price": "3.914851"
+  },
+  {
+   "Name": "SUMBER ALFARIA TRIJAYA TBK P COMMON STOCK IDR10.0",
+   "Ticker": "AMRT",
+   "Identifier": "ACI06G6Q0",
+   "Weight": "0.22510708016803",
+   "Market Value": "844449.41",
+   "Shares Held": "11802500.00",
+   "Asset Category": "-",
+   "ISIN": "ID1000128705",
+   "CUSIP": "ACI06G6Q0",
+   "SEDOL": "BCDBLJ9",
+   "Country": "ID",
+   "Price": "0.071548"
+  },
+  {
+   "Name": "HPSP CO LTD COMMON STOCK KRW500.0",
+   "Ticker": "A403870",
+   "Identifier": "BPDWY6900",
+   "Weight": "0.2164599846341",
+   "Market Value": "812011.36",
+   "Shares Held": "19993.00",
+   "Asset Category": "-",
+   "ISIN": "KR7403870009",
+   "CUSIP": "BPDWY6900",
+   "SEDOL": "BPDWY61",
+   "Country": "KR",
+   "Price": "40.614783"
+  },
+  {
+   "Name": "DIGITAL TELECOMMUNICATIONS F UNIT THB10.0 A",
+   "Ticker": "DIF-F",
+   "Identifier": "BH6XVQ903",
+   "Weight": "0.21080685934267",
+   "Market Value": "790804.66",
+   "Shares Held": "2595700.00",
+   "Asset Category": "-",
+   "ISIN": "TH5097010018",
+   "CUSIP": "BH6XVQ903",
+   "SEDOL": "BH6XVQ4",
+   "Country": "TH",
+   "Price": "0.304659"
+  },
+  {
+   "Name": "SHANGHAI CONANT OPTICAL CO H COMMON STOCK CNY1.0",
+   "Ticker": "2276",
+   "Identifier": "BLSNGF903",
+   "Weight": "0.19924179075058",
+   "Market Value": "747420.35",
+   "Shares Held": "146100.00",
+   "Asset Category": "-",
+   "ISIN": "CNE100004Z14",
+   "CUSIP": "BLSNGF903",
+   "SEDOL": "BLSNGF4",
+   "Country": "CN",
+   "Price": "5.115813"
+  },
+  {
+   "Name": "GRUPO AEROPORTUARIO DEL CENT COMMON STOCK",
+   "Ticker": "-",
+   "Identifier": "B1KFX1904",
+   "Weight": "0.19748433620278",
+   "Market Value": "740827.57",
+   "Shares Held": "58813.00",
+   "Asset Category": "-",
+   "ISIN": "MX01OM000018",
+   "CUSIP": "B1KFX1904",
+   "SEDOL": "B1KFX13",
+   "Country": "MX",
+   "Price": "12.596323"
+  },
+  {
+   "Name": "AUTOHOME INC ADR ADR USD.01",
+   "Ticker": "ATHM",
+   "Identifier": "05278C107",
+   "Weight": "0.18827668646073",
+   "Market Value": "706286.70",
+   "Shares Held": "33159.00",
+   "Asset Category": "-",
+   "ISIN": "US05278C1071",
+   "CUSIP": "05278C107",
+   "SEDOL": "BH5QGR0",
+   "Country": "CN",
+   "Price": "21.30"
+  },
+  {
+   "Name": "SINBON ELECTRONICS CO LTD COMMON STOCK TWD10.0",
+   "Ticker": "3023",
+   "Identifier": "634935902",
+   "Weight": "0.18492875311431",
+   "Market Value": "693727.52",
+   "Shares Held": "71000.00",
+   "Asset Category": "-",
+   "ISIN": "TW0003023008",
+   "CUSIP": "634935902",
+   "SEDOL": "6349354",
+   "Country": "TW",
+   "Price": "9.77081"
+  },
+  {
+   "Name": "CIPUTRA DEVELOPMENT TBK PT COMMON STOCK IDR250.0",
+   "Ticker": "CTRA",
+   "Identifier": "629176900",
+   "Weight": "0.14512273735698",
+   "Market Value": "544402.29",
+   "Shares Held": "17237800.00",
+   "Asset Category": "-",
+   "ISIN": "ID1000115306",
+   "CUSIP": "629176900",
+   "SEDOL": "6291767",
+   "Country": "ID",
+   "Price": "0.031582"
+  },
+  {
+   "Name": "TWD",
+   "Ticker": "-",
+   "Identifier": "999TWDZ90",
+   "Weight": "0.09894420214689",
+   "Market Value": "371171.68",
+   "Shares Held": "11814209.00",
+   "Asset Category": "-",
+   "ISIN": "",
+   "CUSIP": "999TWDZ90",
+   "SEDOL": "",
+   "Country": "TW",
+   "Price": "0.031417"
+  },
+  {
+   "Name": "FU SHOU YUAN INTERNATIONAL COMMON STOCK USD.01",
+   "Ticker": "1448",
+   "Identifier": "BH4TZ7902",
+   "Weight": "0.02609147360823",
+   "Market Value": "97877.55",
+   "Shares Held": "1301000.00",
+   "Asset Category": "-",
+   "ISIN": "KYG371091086",
+   "CUSIP": "BH4TZ7902",
+   "SEDOL": "BH4TZ73",
+   "Country": "CN",
+   "Price": "0.075233"
+  },
+  {
+   "Name": "SGD",
+   "Ticker": "-",
+   "Identifier": "999SGDZ90",
+   "Weight": "0.01955242358253",
+   "Market Value": "73347.46",
+   "Shares Held": "93870.08",
+   "Asset Category": "-",
+   "ISIN": "",
+   "CUSIP": "999SGDZ90",
+   "SEDOL": "",
+   "Country": "SG",
+   "Price": "0.781372"
+  },
+  {
+   "Name": "HKD",
+   "Ticker": "-",
+   "Identifier": "999HKDZ99",
+   "Weight": "0.01459428506462",
+   "Market Value": "54747.88",
+   "Shares Held": "429352.00",
+   "Asset Category": "-",
+   "ISIN": "",
+   "CUSIP": "999HKDZ99",
+   "SEDOL": "",
+   "Country": "HK",
+   "Price": "0.127513"
+  },
+  {
+   "Name": "GBP",
+   "Ticker": "-",
+   "Identifier": "999GBPZ94",
+   "Weight": "0.00270546404209",
+   "Market Value": "10149.07",
+   "Shares Held": "7676.77",
+   "Asset Category": "-",
+   "ISIN": "",
+   "CUSIP": "999GBPZ94",
+   "SEDOL": "",
+   "Country": "GB",
+   "Price": "1.32205"
+  },
+  {
+   "Name": "INR",
+   "Ticker": "-",
+   "Identifier": "999INRZ93",
+   "Weight": "-0.00504492656137",
+   "Market Value": "-18925.15",
+   "Shares Held": "-1816128.00",
+   "Asset Category": "-",
+   "ISIN": "",
+   "CUSIP": "999INRZ93",
+   "SEDOL": "",
+   "Country": "IN",
+   "Price": "0.010421"
+  },
+  {
+   "Name": "CNY",
+   "Ticker": "-",
+   "Identifier": "999CNYZ91",
+   "Weight": "-0.35190302014622",
+   "Market Value": "-1320101.96",
+   "Shares Held": "-8861712.48",
+   "Asset Category": "-",
+   "ISIN": "",
+   "CUSIP": "999CNYZ91",
+   "SEDOL": "",
+   "Country": "CN",
+   "Price": "0.148967"
+  },
+  {
+   "Name": "Cash and other",
+   "Ticker": "-",
+   "Identifier": "999USDZ92",
+   "Weight": "-0.79132332936566",
+   "Market Value": "-2968509.556",
+   "Shares Held": "-2968509.556",
+   "Asset Category": "-",
+   "ISIN": "",
+   "CUSIP": "999USDZ92",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "1.00"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/AGEM/meta.json b/api/aberdeen/funds/AGEM/meta.json
new file mode 100644
index 0000000..b565c29
--- /dev/null
+++ b/api/aberdeen/funds/AGEM/meta.json
@@ -0,0 +1,156 @@
+{
+ "ticker": "AGEM",
+ "name": "abrdn Emerging Markets Dividend Active ETF",
+ "category": "Active Equities",
+ "categoryPath": "Active Equities / Emerging Market Equities",
+ "source": {
+  "fundPage": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds/abrdn-emerging-markets-dividend-active-etf-us00384x3017",
+  "catalog": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds?table=prices&fund_product_type=Exchange%20Traded%20Fund",
+  "keyInformation": "https://www.aberdeeninvestments.com/api/gateway/funds/fundDetailsKeyInformation",
+  "holdingsDownload": "https://www.aberdeeninvestments.com/api/gateway/funds/breakdown/dailyHoldingsSheet",
+  "holdingsSource": "aberdeeninvestments.com dailyHoldings (holdingType=2)",
+  "historySource": "Yahoo Finance daily market-price closes / adjusted closes (not official NAV)",
+  "yahooChart": "https://query1.finance.yahoo.com/v8/finance/chart/AGEM",
+  "provider": "abrdn official gateway; SEC EDGAR N-PORT-P holdings fallback; Yahoo Finance market-history/dividend fallback"
+ },
+ "providerIds": {
+  "ticker": "AGEM",
+  "name": "abrdn Emerging Markets Dividend Active ETF",
+  "id": "5479d397-d289-81f2-8ee2-ddaa923783cf",
+  "shareclassId": "90f98a5f-4cd5-f9de-cac4-38875f0edf4f",
+  "isin": "US00384X3017",
+  "assetClass": "Active Equities",
+  "correlationFundRangeId": "490e0dc7-c056-1ea5-6242-b256d7f40d94",
+  "fundPage": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds/abrdn-emerging-markets-dividend-active-etf-us00384x3017",
+  "nav": 49.7222,
+  "navDate": "2026-09-25"
+ },
+ "legalStructure": "1940 Act",
+ "identifiers": {
+  "cusip": "00384X301",
+  "isin": "US00384X3017",
+  "indexTicker": null
+ },
+ "inception": {
+  "fundInceptionDate": "1993-10-04",
+  "shareClassInceptionDate": null,
+  "exchange": "NasdaqGM"
+ },
+ "expenseRatio": {
+  "display": "1.18%",
+  "value": 1.18,
+  "gross": 1.18,
+  "net": 0.7
+ },
+ "nav": {
+  "display": "$49.72",
+  "value": 49.7222,
+  "asOfDate": "Sep 25 2026"
+ },
+ "marketPrice": {
+  "display": "$49.57",
+  "value": 49.568,
+  "asOfDate": "Sep 25 2026"
+ },
+ "premiumDiscount": {
+  "display": "-0.31%",
+  "value": -0.31
+ },
+ "aum": {
+  "display": "$375.89 M",
+  "value": 375893057.43,
+  "asOfDate": "Sep 25 2026",
+  "source": "aberdeeninvestments.com fundDetailsKeyInformation"
+ },
+ "yields": {
+  "dividendYield": 4.49,
+  "dividendYieldText": "4.49%",
+  "dividendYieldKind": "indicated (latest distribution x payments per year / market price)",
+  "secYield": 1.48,
+  "secYieldText": "1.48%",
+  "secYieldKind": "30-day SEC yield subsidized, as of 2026-07-31",
+  "unsubsidizedSecYield": 1.26
+ },
+ "returns": {
+  "monthEnd": {
+   "asOfDate": "Aug 31 2026",
+   "ytd": 28.85,
+   "yr1": 43.17,
+   "yr3": 27.89,
+   "yr5": 8.89,
+   "yr10": 10.61,
+   "sinceInception": 6.34,
+   "mo1": 1.53,
+   "qtd": 1.68
+  },
+  "quarterEnd": {
+   "asOfDate": "Jun 30 2026",
+   "ytd": null,
+   "yr1": 50.91,
+   "yr3": 25.27,
+   "yr5": 10.25,
+   "yr10": 10.79,
+   "sinceInception": 6.34,
+   "mo1": -0.48
+  },
+  "derivedFrom": "official abrdn NAV performance where published; missing metrics derived from Yahoo adjusted closes at the same reporting date"
+ },
+ "distributions": {
+  "frequency": "Quarterly",
+  "paymentsPerYear": 4,
+  "headers": [
+   "Ex-Date",
+   "Amount"
+  ],
+  "rows": [
+   [
+    "03/25/2025",
+    "0.14"
+   ],
+   [
+    "06/24/2025",
+    "0.21"
+   ],
+   [
+    "09/23/2025",
+    "0.31"
+   ],
+   [
+    "12/19/2025",
+    "0.171"
+   ],
+   [
+    "03/24/2026",
+    "0.17"
+   ],
+   [
+    "06/23/2026",
+    "0.272"
+   ],
+   [
+    "09/22/2026",
+    "0.556"
+   ]
+  ]
+ },
+ "holdings": {
+  "pages": [
+   "holdings/001.json"
+  ],
+  "pageSize": 250,
+  "totalRows": 95,
+  "asOfDate": "2026-09-25",
+  "asOf": "Sep 25 2026",
+  "source": "aberdeeninvestments.com dailyHoldings (holdingType=2)",
+  "status": "available"
+ },
+ "history": {
+  "pages": [
+   "history/001.json"
+  ],
+  "pageSize": 1000,
+  "totalRows": 403,
+  "asOf": "Sep 25 2026",
+  "source": "Yahoo Finance daily market-price closes / adjusted closes (not official NAV)"
+ }
+}
diff --git a/api/aberdeen/funds/AMUN/history/001.json b/api/aberdeen/funds/AMUN/history/001.json
new file mode 100644
index 0000000..fd17350
--- /dev/null
+++ b/api/aberdeen/funds/AMUN/history/001.json
@@ -0,0 +1,1418 @@
+{
+ "ticker": "AMUN",
+ "page": 1,
+ "pageSize": 1000,
+ "totalRows": 234,
+ "headers": [
+  "Date",
+  "Close",
+  "Adj Close",
+  "Volume"
+ ],
+ "rows": [
+  {
+   "Date": "Oct 21 2025",
+   "Close": "26.209999",
+   "Adj Close": "25.53",
+   "Volume": "800"
+  },
+  {
+   "Date": "Oct 22 2025",
+   "Close": "26.049999",
+   "Adj Close": "25.38",
+   "Volume": "100"
+  },
+  {
+   "Date": "Oct 23 2025",
+   "Close": "26.055",
+   "Adj Close": "25.38",
+   "Volume": "500"
+  },
+  {
+   "Date": "Oct 24 2025",
+   "Close": "26.065001",
+   "Adj Close": "25.39",
+   "Volume": "1700"
+  },
+  {
+   "Date": "Oct 27 2025",
+   "Close": "26.059999",
+   "Adj Close": "25.39",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 28 2025",
+   "Close": "26.065001",
+   "Adj Close": "25.39",
+   "Volume": "100"
+  },
+  {
+   "Date": "Oct 29 2025",
+   "Close": "26.065001",
+   "Adj Close": "25.39",
+   "Volume": "200"
+  },
+  {
+   "Date": "Oct 30 2025",
+   "Close": "26.094999",
+   "Adj Close": "25.42",
+   "Volume": "8100"
+  },
+  {
+   "Date": "Oct 31 2025",
+   "Close": "26.120001",
+   "Adj Close": "25.45",
+   "Volume": "100"
+  },
+  {
+   "Date": "Nov 03 2025",
+   "Close": "26.07",
+   "Adj Close": "25.43",
+   "Volume": "4100"
+  },
+  {
+   "Date": "Nov 04 2025",
+   "Close": "26.09",
+   "Adj Close": "25.45",
+   "Volume": "200"
+  },
+  {
+   "Date": "Nov 05 2025",
+   "Close": "26.08",
+   "Adj Close": "25.44",
+   "Volume": "2600"
+  },
+  {
+   "Date": "Nov 06 2025",
+   "Close": "26.08",
+   "Adj Close": "25.44",
+   "Volume": "100"
+  },
+  {
+   "Date": "Nov 07 2025",
+   "Close": "26.09",
+   "Adj Close": "25.45",
+   "Volume": "1900"
+  },
+  {
+   "Date": "Nov 10 2025",
+   "Close": "26.09",
+   "Adj Close": "25.45",
+   "Volume": "100"
+  },
+  {
+   "Date": "Nov 11 2025",
+   "Close": "26.094999",
+   "Adj Close": "25.46",
+   "Volume": "600"
+  },
+  {
+   "Date": "Nov 12 2025",
+   "Close": "26.09",
+   "Adj Close": "25.45",
+   "Volume": "9700"
+  },
+  {
+   "Date": "Nov 13 2025",
+   "Close": "26.094999",
+   "Adj Close": "25.46",
+   "Volume": "100"
+  },
+  {
+   "Date": "Nov 14 2025",
+   "Close": "26.105",
+   "Adj Close": "25.47",
+   "Volume": "100"
+  },
+  {
+   "Date": "Nov 17 2025",
+   "Close": "26.1",
+   "Adj Close": "25.46",
+   "Volume": "100"
+  },
+  {
+   "Date": "Nov 18 2025",
+   "Close": "26.110001",
+   "Adj Close": "25.47",
+   "Volume": "8000"
+  },
+  {
+   "Date": "Nov 19 2025",
+   "Close": "26.110001",
+   "Adj Close": "25.47",
+   "Volume": "0"
+  },
+  {
+   "Date": "Nov 20 2025",
+   "Close": "26.1",
+   "Adj Close": "25.46",
+   "Volume": "1400"
+  },
+  {
+   "Date": "Nov 21 2025",
+   "Close": "26.115",
+   "Adj Close": "25.48",
+   "Volume": "1200"
+  },
+  {
+   "Date": "Nov 24 2025",
+   "Close": "26.113001",
+   "Adj Close": "25.48",
+   "Volume": "2400"
+  },
+  {
+   "Date": "Nov 25 2025",
+   "Close": "26.115",
+   "Adj Close": "25.48",
+   "Volume": "4300"
+  },
+  {
+   "Date": "Nov 26 2025",
+   "Close": "26.129999",
+   "Adj Close": "25.49",
+   "Volume": "100"
+  },
+  {
+   "Date": "Nov 28 2025",
+   "Close": "26.125",
+   "Adj Close": "25.49",
+   "Volume": "400"
+  },
+  {
+   "Date": "Dec 01 2025",
+   "Close": "26.045",
+   "Adj Close": "25.47",
+   "Volume": "16400"
+  },
+  {
+   "Date": "Dec 02 2025",
+   "Close": "26.059999",
+   "Adj Close": "25.49",
+   "Volume": "200"
+  },
+  {
+   "Date": "Dec 03 2025",
+   "Close": "26.065001",
+   "Adj Close": "25.49",
+   "Volume": "9700"
+  },
+  {
+   "Date": "Dec 04 2025",
+   "Close": "26.07",
+   "Adj Close": "25.5",
+   "Volume": "100"
+  },
+  {
+   "Date": "Dec 05 2025",
+   "Close": "26.065001",
+   "Adj Close": "25.49",
+   "Volume": "28200"
+  },
+  {
+   "Date": "Dec 08 2025",
+   "Close": "26.07",
+   "Adj Close": "25.5",
+   "Volume": "400"
+  },
+  {
+   "Date": "Dec 09 2025",
+   "Close": "26.065001",
+   "Adj Close": "25.49",
+   "Volume": "4800"
+  },
+  {
+   "Date": "Dec 10 2025",
+   "Close": "26.08",
+   "Adj Close": "25.51",
+   "Volume": "100"
+  },
+  {
+   "Date": "Dec 11 2025",
+   "Close": "26.09",
+   "Adj Close": "25.52",
+   "Volume": "100"
+  },
+  {
+   "Date": "Dec 12 2025",
+   "Close": "26.09",
+   "Adj Close": "25.52",
+   "Volume": "2100"
+  },
+  {
+   "Date": "Dec 15 2025",
+   "Close": "26.084999",
+   "Adj Close": "25.51",
+   "Volume": "300"
+  },
+  {
+   "Date": "Dec 16 2025",
+   "Close": "26.09",
+   "Adj Close": "25.52",
+   "Volume": "1100"
+  },
+  {
+   "Date": "Dec 17 2025",
+   "Close": "26.1",
+   "Adj Close": "25.53",
+   "Volume": "100"
+  },
+  {
+   "Date": "Dec 18 2025",
+   "Close": "26.094999",
+   "Adj Close": "25.52",
+   "Volume": "5900"
+  },
+  {
+   "Date": "Dec 19 2025",
+   "Close": "26.105",
+   "Adj Close": "25.53",
+   "Volume": "100"
+  },
+  {
+   "Date": "Dec 22 2025",
+   "Close": "26.1",
+   "Adj Close": "25.53",
+   "Volume": "4500"
+  },
+  {
+   "Date": "Dec 23 2025",
+   "Close": "26.110001",
+   "Adj Close": "25.54",
+   "Volume": "300"
+  },
+  {
+   "Date": "Dec 24 2025",
+   "Close": "26.049999",
+   "Adj Close": "25.55",
+   "Volume": "1600"
+  },
+  {
+   "Date": "Dec 26 2025",
+   "Close": "26.049999",
+   "Adj Close": "25.55",
+   "Volume": "200"
+  },
+  {
+   "Date": "Dec 29 2025",
+   "Close": "26.049999",
+   "Adj Close": "25.55",
+   "Volume": "3900"
+  },
+  {
+   "Date": "Dec 30 2025",
+   "Close": "26.059999",
+   "Adj Close": "25.56",
+   "Volume": "100"
+  },
+  {
+   "Date": "Dec 31 2025",
+   "Close": "26.059999",
+   "Adj Close": "25.56",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jan 02 2026",
+   "Close": "26.065001",
+   "Adj Close": "25.56",
+   "Volume": "300"
+  },
+  {
+   "Date": "Jan 05 2026",
+   "Close": "26.065001",
+   "Adj Close": "25.56",
+   "Volume": "300"
+  },
+  {
+   "Date": "Jan 06 2026",
+   "Close": "26.075001",
+   "Adj Close": "25.57",
+   "Volume": "900"
+  },
+  {
+   "Date": "Jan 07 2026",
+   "Close": "26.08",
+   "Adj Close": "25.57",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jan 08 2026",
+   "Close": "26.08",
+   "Adj Close": "25.57",
+   "Volume": "2200"
+  },
+  {
+   "Date": "Jan 09 2026",
+   "Close": "26.084999",
+   "Adj Close": "25.58",
+   "Volume": "1200"
+  },
+  {
+   "Date": "Jan 12 2026",
+   "Close": "26.084999",
+   "Adj Close": "25.58",
+   "Volume": "1300"
+  },
+  {
+   "Date": "Jan 13 2026",
+   "Close": "26.094999",
+   "Adj Close": "25.59",
+   "Volume": "1300"
+  },
+  {
+   "Date": "Jan 14 2026",
+   "Close": "26.094999",
+   "Adj Close": "25.59",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Jan 15 2026",
+   "Close": "26.1",
+   "Adj Close": "25.59",
+   "Volume": "400"
+  },
+  {
+   "Date": "Jan 16 2026",
+   "Close": "26.110001",
+   "Adj Close": "25.6",
+   "Volume": "1300"
+  },
+  {
+   "Date": "Jan 20 2026",
+   "Close": "26.09",
+   "Adj Close": "25.58",
+   "Volume": "1800"
+  },
+  {
+   "Date": "Jan 21 2026",
+   "Close": "26.110001",
+   "Adj Close": "25.6",
+   "Volume": "500"
+  },
+  {
+   "Date": "Jan 22 2026",
+   "Close": "26.115",
+   "Adj Close": "25.61",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jan 23 2026",
+   "Close": "26.115",
+   "Adj Close": "25.61",
+   "Volume": "4500"
+  },
+  {
+   "Date": "Jan 26 2026",
+   "Close": "26.120001",
+   "Adj Close": "25.61",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jan 27 2026",
+   "Close": "26.120001",
+   "Adj Close": "25.61",
+   "Volume": "2600"
+  },
+  {
+   "Date": "Jan 28 2026",
+   "Close": "26.139999",
+   "Adj Close": "25.63",
+   "Volume": "46100"
+  },
+  {
+   "Date": "Jan 29 2026",
+   "Close": "26.135",
+   "Adj Close": "25.63",
+   "Volume": "700"
+  },
+  {
+   "Date": "Jan 30 2026",
+   "Close": "26.139999",
+   "Adj Close": "25.63",
+   "Volume": "800"
+  },
+  {
+   "Date": "Feb 02 2026",
+   "Close": "26.09",
+   "Adj Close": "25.64",
+   "Volume": "1100"
+  },
+  {
+   "Date": "Feb 03 2026",
+   "Close": "26.09",
+   "Adj Close": "25.64",
+   "Volume": "33800"
+  },
+  {
+   "Date": "Feb 04 2026",
+   "Close": "26.084999",
+   "Adj Close": "25.63",
+   "Volume": "100"
+  },
+  {
+   "Date": "Feb 05 2026",
+   "Close": "26.084999",
+   "Adj Close": "25.63",
+   "Volume": "100"
+  },
+  {
+   "Date": "Feb 06 2026",
+   "Close": "26.094",
+   "Adj Close": "25.64",
+   "Volume": "100"
+  },
+  {
+   "Date": "Feb 09 2026",
+   "Close": "26.09",
+   "Adj Close": "25.64",
+   "Volume": "9900"
+  },
+  {
+   "Date": "Feb 10 2026",
+   "Close": "26.084999",
+   "Adj Close": "25.63",
+   "Volume": "45300"
+  },
+  {
+   "Date": "Feb 11 2026",
+   "Close": "26.075001",
+   "Adj Close": "25.62",
+   "Volume": "200"
+  },
+  {
+   "Date": "Feb 12 2026",
+   "Close": "26.09",
+   "Adj Close": "25.64",
+   "Volume": "3000"
+  },
+  {
+   "Date": "Feb 13 2026",
+   "Close": "26.110001",
+   "Adj Close": "25.66",
+   "Volume": "5800"
+  },
+  {
+   "Date": "Feb 17 2026",
+   "Close": "26.089001",
+   "Adj Close": "25.64",
+   "Volume": "100"
+  },
+  {
+   "Date": "Feb 18 2026",
+   "Close": "26.094999",
+   "Adj Close": "25.64",
+   "Volume": "100"
+  },
+  {
+   "Date": "Feb 19 2026",
+   "Close": "26.1",
+   "Adj Close": "25.65",
+   "Volume": "900"
+  },
+  {
+   "Date": "Feb 20 2026",
+   "Close": "26.105",
+   "Adj Close": "25.65",
+   "Volume": "100"
+  },
+  {
+   "Date": "Feb 23 2026",
+   "Close": "26.1",
+   "Adj Close": "25.65",
+   "Volume": "100"
+  },
+  {
+   "Date": "Feb 24 2026",
+   "Close": "26.114",
+   "Adj Close": "25.66",
+   "Volume": "100"
+  },
+  {
+   "Date": "Feb 25 2026",
+   "Close": "26.110001",
+   "Adj Close": "25.66",
+   "Volume": "400"
+  },
+  {
+   "Date": "Feb 26 2026",
+   "Close": "26.120001",
+   "Adj Close": "25.67",
+   "Volume": "100"
+  },
+  {
+   "Date": "Feb 27 2026",
+   "Close": "26.155001",
+   "Adj Close": "25.7",
+   "Volume": "3700"
+  },
+  {
+   "Date": "Mar 02 2026",
+   "Close": "26.055",
+   "Adj Close": "25.67",
+   "Volume": "700"
+  },
+  {
+   "Date": "Mar 03 2026",
+   "Close": "26.055",
+   "Adj Close": "25.67",
+   "Volume": "1500"
+  },
+  {
+   "Date": "Mar 04 2026",
+   "Close": "26.049999",
+   "Adj Close": "25.67",
+   "Volume": "200"
+  },
+  {
+   "Date": "Mar 05 2026",
+   "Close": "26.07",
+   "Adj Close": "25.69",
+   "Volume": "100"
+  },
+  {
+   "Date": "Mar 06 2026",
+   "Close": "26.087",
+   "Adj Close": "25.7",
+   "Volume": "100"
+  },
+  {
+   "Date": "Mar 09 2026",
+   "Close": "26.075001",
+   "Adj Close": "25.69",
+   "Volume": "100"
+  },
+  {
+   "Date": "Mar 10 2026",
+   "Close": "26.075001",
+   "Adj Close": "25.69",
+   "Volume": "19000"
+  },
+  {
+   "Date": "Mar 11 2026",
+   "Close": "26.075001",
+   "Adj Close": "25.69",
+   "Volume": "100"
+  },
+  {
+   "Date": "Mar 12 2026",
+   "Close": "26.07",
+   "Adj Close": "25.69",
+   "Volume": "2300"
+  },
+  {
+   "Date": "Mar 13 2026",
+   "Close": "26.08",
+   "Adj Close": "25.7",
+   "Volume": "2400"
+  },
+  {
+   "Date": "Mar 16 2026",
+   "Close": "26.084999",
+   "Adj Close": "25.7",
+   "Volume": "100"
+  },
+  {
+   "Date": "Mar 17 2026",
+   "Close": "26.084999",
+   "Adj Close": "25.7",
+   "Volume": "1200"
+  },
+  {
+   "Date": "Mar 18 2026",
+   "Close": "26.084999",
+   "Adj Close": "25.7",
+   "Volume": "1200"
+  },
+  {
+   "Date": "Mar 19 2026",
+   "Close": "26.084999",
+   "Adj Close": "25.7",
+   "Volume": "1200"
+  },
+  {
+   "Date": "Mar 20 2026",
+   "Close": "26.07",
+   "Adj Close": "25.69",
+   "Volume": "1100"
+  },
+  {
+   "Date": "Mar 23 2026",
+   "Close": "26.075001",
+   "Adj Close": "25.69",
+   "Volume": "100"
+  },
+  {
+   "Date": "Mar 24 2026",
+   "Close": "26.07",
+   "Adj Close": "25.69",
+   "Volume": "100"
+  },
+  {
+   "Date": "Mar 25 2026",
+   "Close": "26.075001",
+   "Adj Close": "25.69",
+   "Volume": "900"
+  },
+  {
+   "Date": "Mar 26 2026",
+   "Close": "26.08",
+   "Adj Close": "25.7",
+   "Volume": "6700"
+  },
+  {
+   "Date": "Mar 27 2026",
+   "Close": "26.07",
+   "Adj Close": "25.69",
+   "Volume": "100"
+  },
+  {
+   "Date": "Mar 30 2026",
+   "Close": "26.07",
+   "Adj Close": "25.69",
+   "Volume": "1100"
+  },
+  {
+   "Date": "Mar 31 2026",
+   "Close": "26.075001",
+   "Adj Close": "25.69",
+   "Volume": "1900"
+  },
+  {
+   "Date": "Apr 01 2026",
+   "Close": "26.014999",
+   "Adj Close": "25.7",
+   "Volume": "4800"
+  },
+  {
+   "Date": "Apr 02 2026",
+   "Close": "26.030001",
+   "Adj Close": "25.71",
+   "Volume": "200"
+  },
+  {
+   "Date": "Apr 06 2026",
+   "Close": "26.030001",
+   "Adj Close": "25.71",
+   "Volume": "8300"
+  },
+  {
+   "Date": "Apr 07 2026",
+   "Close": "26.030001",
+   "Adj Close": "25.71",
+   "Volume": "100"
+  },
+  {
+   "Date": "Apr 08 2026",
+   "Close": "26.055",
+   "Adj Close": "25.74",
+   "Volume": "800"
+  },
+  {
+   "Date": "Apr 09 2026",
+   "Close": "26.049999",
+   "Adj Close": "25.73",
+   "Volume": "890100"
+  },
+  {
+   "Date": "Apr 10 2026",
+   "Close": "26.059999",
+   "Adj Close": "25.74",
+   "Volume": "11500"
+  },
+  {
+   "Date": "Apr 13 2026",
+   "Close": "26.075001",
+   "Adj Close": "25.76",
+   "Volume": "10200"
+  },
+  {
+   "Date": "Apr 14 2026",
+   "Close": "26.040001",
+   "Adj Close": "25.72",
+   "Volume": "5400"
+  },
+  {
+   "Date": "Apr 15 2026",
+   "Close": "26.045",
+   "Adj Close": "25.73",
+   "Volume": "800"
+  },
+  {
+   "Date": "Apr 16 2026",
+   "Close": "26.049999",
+   "Adj Close": "25.73",
+   "Volume": "400"
+  },
+  {
+   "Date": "Apr 17 2026",
+   "Close": "26.059999",
+   "Adj Close": "25.74",
+   "Volume": "100"
+  },
+  {
+   "Date": "Apr 20 2026",
+   "Close": "26.059999",
+   "Adj Close": "25.74",
+   "Volume": "2500"
+  },
+  {
+   "Date": "Apr 21 2026",
+   "Close": "26.065001",
+   "Adj Close": "25.75",
+   "Volume": "300"
+  },
+  {
+   "Date": "Apr 22 2026",
+   "Close": "26.07",
+   "Adj Close": "25.75",
+   "Volume": "100"
+  },
+  {
+   "Date": "Apr 23 2026",
+   "Close": "26.065001",
+   "Adj Close": "25.75",
+   "Volume": "800"
+  },
+  {
+   "Date": "Apr 24 2026",
+   "Close": "26.075001",
+   "Adj Close": "25.76",
+   "Volume": "1200"
+  },
+  {
+   "Date": "Apr 27 2026",
+   "Close": "26.07",
+   "Adj Close": "25.75",
+   "Volume": "100"
+  },
+  {
+   "Date": "Apr 28 2026",
+   "Close": "26.07",
+   "Adj Close": "25.75",
+   "Volume": "100"
+  },
+  {
+   "Date": "Apr 29 2026",
+   "Close": "26.07",
+   "Adj Close": "25.75",
+   "Volume": "100"
+  },
+  {
+   "Date": "Apr 30 2026",
+   "Close": "26.07",
+   "Adj Close": "25.75",
+   "Volume": "5600"
+  },
+  {
+   "Date": "May 01 2026",
+   "Close": "26.01",
+   "Adj Close": "25.76",
+   "Volume": "100"
+  },
+  {
+   "Date": "May 04 2026",
+   "Close": "26.01",
+   "Adj Close": "25.76",
+   "Volume": "1200"
+  },
+  {
+   "Date": "May 05 2026",
+   "Close": "26.014999",
+   "Adj Close": "25.76",
+   "Volume": "1200"
+  },
+  {
+   "Date": "May 06 2026",
+   "Close": "25.993999",
+   "Adj Close": "25.74",
+   "Volume": "18300"
+  },
+  {
+   "Date": "May 07 2026",
+   "Close": "26.025",
+   "Adj Close": "25.77",
+   "Volume": "100"
+  },
+  {
+   "Date": "May 08 2026",
+   "Close": "26.030001",
+   "Adj Close": "25.78",
+   "Volume": "100"
+  },
+  {
+   "Date": "May 11 2026",
+   "Close": "26.025",
+   "Adj Close": "25.77",
+   "Volume": "9100"
+  },
+  {
+   "Date": "May 12 2026",
+   "Close": "26.030001",
+   "Adj Close": "25.78",
+   "Volume": "100"
+  },
+  {
+   "Date": "May 13 2026",
+   "Close": "26.030001",
+   "Adj Close": "25.78",
+   "Volume": "100"
+  },
+  {
+   "Date": "May 14 2026",
+   "Close": "26.030001",
+   "Adj Close": "25.78",
+   "Volume": "300"
+  },
+  {
+   "Date": "May 15 2026",
+   "Close": "26.040001",
+   "Adj Close": "25.79",
+   "Volume": "100"
+  },
+  {
+   "Date": "May 18 2026",
+   "Close": "26.030001",
+   "Adj Close": "25.78",
+   "Volume": "1200"
+  },
+  {
+   "Date": "May 19 2026",
+   "Close": "26.035",
+   "Adj Close": "25.78",
+   "Volume": "6300"
+  },
+  {
+   "Date": "May 20 2026",
+   "Close": "26.040001",
+   "Adj Close": "25.79",
+   "Volume": "400"
+  },
+  {
+   "Date": "May 21 2026",
+   "Close": "26.040001",
+   "Adj Close": "25.79",
+   "Volume": "700"
+  },
+  {
+   "Date": "May 22 2026",
+   "Close": "26.049999",
+   "Adj Close": "25.8",
+   "Volume": "6200"
+  },
+  {
+   "Date": "May 26 2026",
+   "Close": "26.049999",
+   "Adj Close": "25.8",
+   "Volume": "100"
+  },
+  {
+   "Date": "May 27 2026",
+   "Close": "26.055",
+   "Adj Close": "25.8",
+   "Volume": "5000"
+  },
+  {
+   "Date": "May 28 2026",
+   "Close": "26.065001",
+   "Adj Close": "25.81",
+   "Volume": "400"
+  },
+  {
+   "Date": "May 29 2026",
+   "Close": "26.075001",
+   "Adj Close": "25.82",
+   "Volume": "700"
+  },
+  {
+   "Date": "Jun 01 2026",
+   "Close": "26.014999",
+   "Adj Close": "25.83",
+   "Volume": "3800"
+  },
+  {
+   "Date": "Jun 02 2026",
+   "Close": "26.035",
+   "Adj Close": "25.85",
+   "Volume": "21900"
+  },
+  {
+   "Date": "Jun 03 2026",
+   "Close": "26.030001",
+   "Adj Close": "25.84",
+   "Volume": "200"
+  },
+  {
+   "Date": "Jun 04 2026",
+   "Close": "26.035",
+   "Adj Close": "25.85",
+   "Volume": "500"
+  },
+  {
+   "Date": "Jun 05 2026",
+   "Close": "26.035",
+   "Adj Close": "25.85",
+   "Volume": "700"
+  },
+  {
+   "Date": "Jun 08 2026",
+   "Close": "26.030001",
+   "Adj Close": "25.84",
+   "Volume": "1700"
+  },
+  {
+   "Date": "Jun 09 2026",
+   "Close": "26.035",
+   "Adj Close": "25.85",
+   "Volume": "5500"
+  },
+  {
+   "Date": "Jun 10 2026",
+   "Close": "26.040001",
+   "Adj Close": "25.85",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jun 11 2026",
+   "Close": "26.040001",
+   "Adj Close": "25.85",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jun 12 2026",
+   "Close": "26.045",
+   "Adj Close": "25.86",
+   "Volume": "1200"
+  },
+  {
+   "Date": "Jun 15 2026",
+   "Close": "26.030001",
+   "Adj Close": "25.84",
+   "Volume": "17800"
+  },
+  {
+   "Date": "Jun 16 2026",
+   "Close": "26.049999",
+   "Adj Close": "25.86",
+   "Volume": "10400"
+  },
+  {
+   "Date": "Jun 17 2026",
+   "Close": "26.040001",
+   "Adj Close": "25.85",
+   "Volume": "1600"
+  },
+  {
+   "Date": "Jun 18 2026",
+   "Close": "26.055",
+   "Adj Close": "25.87",
+   "Volume": "4100"
+  },
+  {
+   "Date": "Jun 22 2026",
+   "Close": "26.055",
+   "Adj Close": "25.87",
+   "Volume": "5600"
+  },
+  {
+   "Date": "Jun 23 2026",
+   "Close": "26.065001",
+   "Adj Close": "25.88",
+   "Volume": "5500"
+  },
+  {
+   "Date": "Jun 24 2026",
+   "Close": "26.07",
+   "Adj Close": "25.88",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jun 25 2026",
+   "Close": "26.07",
+   "Adj Close": "25.88",
+   "Volume": "200"
+  },
+  {
+   "Date": "Jun 26 2026",
+   "Close": "26.08",
+   "Adj Close": "25.89",
+   "Volume": "4100"
+  },
+  {
+   "Date": "Jun 29 2026",
+   "Close": "26.075001",
+   "Adj Close": "25.89",
+   "Volume": "1500"
+  },
+  {
+   "Date": "Jun 30 2026",
+   "Close": "26.08",
+   "Adj Close": "25.89",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jul 01 2026",
+   "Close": "26.02",
+   "Adj Close": "25.89",
+   "Volume": "900"
+  },
+  {
+   "Date": "Jul 02 2026",
+   "Close": "26.025",
+   "Adj Close": "25.9",
+   "Volume": "600"
+  },
+  {
+   "Date": "Jul 06 2026",
+   "Close": "26.02",
+   "Adj Close": "25.89",
+   "Volume": "1800"
+  },
+  {
+   "Date": "Jul 07 2026",
+   "Close": "26.025",
+   "Adj Close": "25.9",
+   "Volume": "200"
+  },
+  {
+   "Date": "Jul 08 2026",
+   "Close": "26.025",
+   "Adj Close": "25.9",
+   "Volume": "3100"
+  },
+  {
+   "Date": "Jul 09 2026",
+   "Close": "26.014999",
+   "Adj Close": "25.89",
+   "Volume": "5200"
+  },
+  {
+   "Date": "Jul 10 2026",
+   "Close": "26.040001",
+   "Adj Close": "25.91",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jul 13 2026",
+   "Close": "26.035",
+   "Adj Close": "25.91",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jul 14 2026",
+   "Close": "26.045",
+   "Adj Close": "25.92",
+   "Volume": "200"
+  },
+  {
+   "Date": "Jul 15 2026",
+   "Close": "26.02",
+   "Adj Close": "25.89",
+   "Volume": "10100"
+  },
+  {
+   "Date": "Jul 16 2026",
+   "Close": "26.040001",
+   "Adj Close": "25.91",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jul 17 2026",
+   "Close": "26.045",
+   "Adj Close": "25.92",
+   "Volume": "2100"
+  },
+  {
+   "Date": "Jul 20 2026",
+   "Close": "26.045",
+   "Adj Close": "25.92",
+   "Volume": "400"
+  },
+  {
+   "Date": "Jul 21 2026",
+   "Close": "26.045",
+   "Adj Close": "25.92",
+   "Volume": "2600"
+  },
+  {
+   "Date": "Jul 22 2026",
+   "Close": "26.055",
+   "Adj Close": "25.93",
+   "Volume": "3300"
+  },
+  {
+   "Date": "Jul 23 2026",
+   "Close": "26.025",
+   "Adj Close": "25.9",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jul 24 2026",
+   "Close": "26.049999",
+   "Adj Close": "25.92",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jul 27 2026",
+   "Close": "26.049999",
+   "Adj Close": "25.92",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jul 28 2026",
+   "Close": "26.059999",
+   "Adj Close": "25.93",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jul 29 2026",
+   "Close": "26.055",
+   "Adj Close": "25.93",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jul 30 2026",
+   "Close": "26.055",
+   "Adj Close": "25.93",
+   "Volume": "1800"
+  },
+  {
+   "Date": "Jul 31 2026",
+   "Close": "26.059999",
+   "Adj Close": "25.93",
+   "Volume": "100"
+  },
+  {
+   "Date": "Aug 03 2026",
+   "Close": "26",
+   "Adj Close": "25.94",
+   "Volume": "3300"
+  },
+  {
+   "Date": "Aug 04 2026",
+   "Close": "26.014999",
+   "Adj Close": "25.95",
+   "Volume": "700"
+  },
+  {
+   "Date": "Aug 05 2026",
+   "Close": "26.014999",
+   "Adj Close": "25.95",
+   "Volume": "1900"
+  },
+  {
+   "Date": "Aug 06 2026",
+   "Close": "25.995001",
+   "Adj Close": "25.93",
+   "Volume": "2500"
+  },
+  {
+   "Date": "Aug 07 2026",
+   "Close": "26.02",
+   "Adj Close": "25.96",
+   "Volume": "100"
+  },
+  {
+   "Date": "Aug 10 2026",
+   "Close": "26.014999",
+   "Adj Close": "25.95",
+   "Volume": "100"
+  },
+  {
+   "Date": "Aug 11 2026",
+   "Close": "26.02",
+   "Adj Close": "25.96",
+   "Volume": "1800"
+  },
+  {
+   "Date": "Aug 12 2026",
+   "Close": "26.014999",
+   "Adj Close": "25.95",
+   "Volume": "700"
+  },
+  {
+   "Date": "Aug 13 2026",
+   "Close": "26.055",
+   "Adj Close": "25.99",
+   "Volume": "69800"
+  },
+  {
+   "Date": "Aug 14 2026",
+   "Close": "26.07",
+   "Adj Close": "26.01",
+   "Volume": "800"
+  },
+  {
+   "Date": "Aug 17 2026",
+   "Close": "26.035",
+   "Adj Close": "25.97",
+   "Volume": "100"
+  },
+  {
+   "Date": "Aug 18 2026",
+   "Close": "26.049999",
+   "Adj Close": "25.99",
+   "Volume": "100"
+  },
+  {
+   "Date": "Aug 19 2026",
+   "Close": "26.049999",
+   "Adj Close": "25.99",
+   "Volume": "700"
+  },
+  {
+   "Date": "Aug 20 2026",
+   "Close": "26.035",
+   "Adj Close": "25.97",
+   "Volume": "4100"
+  },
+  {
+   "Date": "Aug 21 2026",
+   "Close": "26.075001",
+   "Adj Close": "26.01",
+   "Volume": "15900"
+  },
+  {
+   "Date": "Aug 24 2026",
+   "Close": "26.075001",
+   "Adj Close": "26.01",
+   "Volume": "1700"
+  },
+  {
+   "Date": "Aug 25 2026",
+   "Close": "26.09",
+   "Adj Close": "26.03",
+   "Volume": "100"
+  },
+  {
+   "Date": "Aug 26 2026",
+   "Close": "26.084999",
+   "Adj Close": "26.02",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Aug 27 2026",
+   "Close": "26.09",
+   "Adj Close": "26.03",
+   "Volume": "600"
+  },
+  {
+   "Date": "Aug 28 2026",
+   "Close": "26.1",
+   "Adj Close": "26.04",
+   "Volume": "100"
+  },
+  {
+   "Date": "Aug 31 2026",
+   "Close": "26.110001",
+   "Adj Close": "26.05",
+   "Volume": "4700"
+  },
+  {
+   "Date": "Sep 01 2026",
+   "Close": "26.035",
+   "Adj Close": "26.03",
+   "Volume": "4300"
+  },
+  {
+   "Date": "Sep 02 2026",
+   "Close": "26.040001",
+   "Adj Close": "26.04",
+   "Volume": "500"
+  },
+  {
+   "Date": "Sep 03 2026",
+   "Close": "26.040001",
+   "Adj Close": "26.04",
+   "Volume": "300"
+  },
+  {
+   "Date": "Sep 04 2026",
+   "Close": "26.055",
+   "Adj Close": "26.06",
+   "Volume": "100"
+  },
+  {
+   "Date": "Sep 08 2026",
+   "Close": "26.045",
+   "Adj Close": "26.05",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Sep 09 2026",
+   "Close": "26.040001",
+   "Adj Close": "26.04",
+   "Volume": "100"
+  },
+  {
+   "Date": "Sep 10 2026",
+   "Close": "26.040001",
+   "Adj Close": "26.04",
+   "Volume": "1100"
+  },
+  {
+   "Date": "Sep 11 2026",
+   "Close": "26.045",
+   "Adj Close": "26.05",
+   "Volume": "100"
+  },
+  {
+   "Date": "Sep 14 2026",
+   "Close": "26.025",
+   "Adj Close": "26.02",
+   "Volume": "600"
+  },
+  {
+   "Date": "Sep 15 2026",
+   "Close": "26.030001",
+   "Adj Close": "26.03",
+   "Volume": "200"
+  },
+  {
+   "Date": "Sep 16 2026",
+   "Close": "26.035",
+   "Adj Close": "26.03",
+   "Volume": "100"
+  },
+  {
+   "Date": "Sep 17 2026",
+   "Close": "26.045",
+   "Adj Close": "26.05",
+   "Volume": "100"
+  },
+  {
+   "Date": "Sep 18 2026",
+   "Close": "26.055",
+   "Adj Close": "26.06",
+   "Volume": "2200"
+  },
+  {
+   "Date": "Sep 21 2026",
+   "Close": "26.025",
+   "Adj Close": "26.02",
+   "Volume": "11000"
+  },
+  {
+   "Date": "Sep 22 2026",
+   "Close": "26.045",
+   "Adj Close": "26.05",
+   "Volume": "2200"
+  },
+  {
+   "Date": "Sep 23 2026",
+   "Close": "26.035",
+   "Adj Close": "26.03",
+   "Volume": "100"
+  },
+  {
+   "Date": "Sep 24 2026",
+   "Close": "26.01",
+   "Adj Close": "26.01",
+   "Volume": "500"
+  },
+  {
+   "Date": "Sep 25 2026",
+   "Close": "26.004999",
+   "Adj Close": "26",
+   "Volume": "5600"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/AMUN/holdings/001.json b/api/aberdeen/funds/AMUN/holdings/001.json
new file mode 100644
index 0000000..6c0c926
--- /dev/null
+++ b/api/aberdeen/funds/AMUN/holdings/001.json
@@ -0,0 +1,974 @@
+{
+ "ticker": "AMUN",
+ "page": 1,
+ "pageSize": 250,
+ "totalRows": 68,
+ "headers": [
+  "Name",
+  "Ticker",
+  "Identifier",
+  "Weight",
+  "Market Value",
+  "Shares Held",
+  "Asset Category",
+  "ISIN",
+  "CUSIP",
+  "SEDOL",
+  "Country",
+  "Price"
+ ],
+ "rows": [
+  {
+   "Name": "PENNSYLVANIA ST HGR EDUCTNL FA PASHGR 09/45 ADJUSTABLE VAR",
+   "Ticker": "-",
+   "Identifier": "70917SNX7",
+   "Weight": "4.18420445720382",
+   "Market Value": "2300000.00",
+   "Shares Held": "2300000.00",
+   "Asset Category": "-",
+   "ISIN": "US70917SNX70",
+   "CUSIP": "70917SNX7",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.00"
+  },
+  {
+   "Name": "JP MORGAN CHASE PUTTERS/DRIVER JPM 03/27 ADJUSTABLE VAR",
+   "Ticker": "-",
+   "Identifier": "46640KYU2",
+   "Weight": "4.00228252428192",
+   "Market Value": "2200000.00",
+   "Shares Held": "2200000.00",
+   "Asset Category": "-",
+   "ISIN": "US46640KYU23",
+   "CUSIP": "46640KYU2",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.00"
+  },
+  {
+   "Name": "SOUTHEAST ENERGY AUTH AL COMMO SEEPWR 05/53 ADJUSTABLE VAR",
+   "Ticker": "-",
+   "Identifier": "84136FBB2",
+   "Weight": "3.69177089229349",
+   "Market Value": "2029316.00",
+   "Shares Held": "2000000.00",
+   "Asset Category": "-",
+   "ISIN": "US84136FBB22",
+   "CUSIP": "84136FBB2",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "101.4658"
+  },
+  {
+   "Name": "CUMBERLAND CNTY NC INDL FACS CUMPOL 12/27 ADJUSTABLE VAR",
+   "Ticker": "-",
+   "Identifier": "230589AB9",
+   "Weight": "3.68748715834679",
+   "Market Value": "2026961.29",
+   "Shares Held": "2030000.00",
+   "Asset Category": "-",
+   "ISIN": "US230589AB90",
+   "CUSIP": "230589AB9",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "99.85031"
+  },
+  {
+   "Name": "CHANDLER AZ INDL DEV AUTH INDL CHADEV 09/52 ADJUSTABLE VAR",
+   "Ticker": "-",
+   "Identifier": "158862CB6",
+   "Weight": "3.65482654999958",
+   "Market Value": "2009008.20",
+   "Shares Held": "2000000.00",
+   "Asset Category": "-",
+   "ISIN": "US158862CB65",
+   "CUSIP": "158862CB6",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.45041"
+  },
+  {
+   "Name": "TNDR OPT FLTR BAP0002 12/27 1",
+   "Ticker": "-",
+   "Identifier": "88035TZV5",
+   "Weight": "3.63843865843811",
+   "Market Value": "2000000.00",
+   "Shares Held": "2000000.00",
+   "Asset Category": "-",
+   "ISIN": "US88035TZV50",
+   "CUSIP": "88035TZV5",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.00"
+  },
+  {
+   "Name": "NEWARK NJ NWK 05/27 FIXED 4.25",
+   "Ticker": "-",
+   "Identifier": "650367TX3",
+   "Weight": "3.63033585554577",
+   "Market Value": "1995546.00",
+   "Shares Held": "2000000.00",
+   "Asset Category": "-",
+   "ISIN": "US650367TX33",
+   "CUSIP": "650367TX3",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "99.7773"
+  },
+  {
+   "Name": "JOHNSON CITY NY JOH 06/27 FIXED 4",
+   "Ticker": "-",
+   "Identifier": "478232SD4",
+   "Weight": "3.62671378986129",
+   "Market Value": "1993555.00",
+   "Shares Held": "2000000.00",
+   "Asset Category": "-",
+   "ISIN": "US478232SD45",
+   "CUSIP": "478232SD4",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "99.67775"
+  },
+  {
+   "Name": "POUGHKEEPSIE CITY NY POU 04/27 FIXED 3.5",
+   "Ticker": "-",
+   "Identifier": "7386297S7",
+   "Weight": "3.618589156337",
+   "Market Value": "1989089.00",
+   "Shares Held": "2000000.00",
+   "Asset Category": "-",
+   "ISIN": "US7386297S79",
+   "CUSIP": "7386297S7",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "99.45445"
+  },
+  {
+   "Name": "MISSISSIPPI ST BUSINESS FIN CO MSSDEV 11/32 ADJUSTABLE VAR",
+   "Ticker": "-",
+   "Identifier": "605279GX0",
+   "Weight": "2.98351969991925",
+   "Market Value": "1640000.00",
+   "Shares Held": "1640000.00",
+   "Asset Category": "-",
+   "ISIN": "US605279GX05",
+   "CUSIP": "605279GX0",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.00"
+  },
+  {
+   "Name": "HARRIS CNTY TX CULTURAL EDU FA HARMED 11/46 ADJUSTABLE VAR",
+   "Ticker": "-",
+   "Identifier": "414008CX8",
+   "Weight": "2.6833485105981",
+   "Market Value": "1475000.00",
+   "Shares Held": "1475000.00",
+   "Asset Category": "-",
+   "ISIN": "US414008CX87",
+   "CUSIP": "414008CX8",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.00"
+  },
+  {
+   "Name": "MAIN STREET NATURAL GAS INC GA MAIUTL 05/52 ADJUSTABLE VAR",
+   "Ticker": "-",
+   "Identifier": "56035DCZ3",
+   "Weight": "2.57882839309507",
+   "Market Value": "1417546.72",
+   "Shares Held": "1415000.00",
+   "Asset Category": "-",
+   "ISIN": "US56035DCZ33",
+   "CUSIP": "56035DCZ3",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.17998"
+  },
+  {
+   "Name": "NEW YORK CITY NY MUNI WTR FIN NYCUTL 06/41 ADJUSTABLE VAR",
+   "Ticker": "-",
+   "Identifier": "64972GU28",
+   "Weight": "2.36498512798477",
+   "Market Value": "1300000.00",
+   "Shares Held": "1300000.00",
+   "Asset Category": "-",
+   "ISIN": "US64972GU289",
+   "CUSIP": "64972GU28",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.00"
+  },
+  {
+   "Name": "BARTOW CNTY GA DEV AUTH SOLID BTWPOL 11/62 ADJUSTABLE VAR",
+   "Ticker": "-",
+   "Identifier": "06964KAB2",
+   "Weight": "2.18306319506286",
+   "Market Value": "1200000.00",
+   "Shares Held": "1200000.00",
+   "Asset Category": "-",
+   "ISIN": "US06964KAB26",
+   "CUSIP": "06964KAB2",
+   "SEDOL": "BN72QZ6",
+   "Country": "US",
+   "Price": "100.00"
+  },
+  {
+   "Name": "CONNECTICUT ST HLTH EDUCTNL CTSMED 07/27 FIXED 5",
+   "Ticker": "-",
+   "Identifier": "20774YV53",
+   "Weight": "2.0651052866392",
+   "Market Value": "1135160.15",
+   "Shares Held": "1135000.00",
+   "Asset Category": "-",
+   "ISIN": "US20774YV531",
+   "CUSIP": "20774YV53",
+   "SEDOL": "BHLP0C4",
+   "Country": "US",
+   "Price": "100.01411"
+  },
+  {
+   "Name": "BUFFALO NY BUF 09/26 FIXED 4",
+   "Ticker": "-",
+   "Identifier": "119677SB9",
+   "Weight": "2.00809144405069",
+   "Market Value": "1103820.42",
+   "Shares Held": "1103750.00",
+   "Asset Category": "-",
+   "ISIN": "US119677SB98",
+   "CUSIP": "119677SB9",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.00638"
+  },
+  {
+   "Name": "MIAMI DADE CNTY FL SEAPORT REV MDCTRN 10/26 FIXED 5",
+   "Ticker": "-",
+   "Identifier": "59335KEH6",
+   "Weight": "2.00148025547077",
+   "Market Value": "1100186.34",
+   "Shares Held": "1100000.00",
+   "Asset Category": "-",
+   "ISIN": "US59335KEH68",
+   "CUSIP": "59335KEH6",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.01694"
+  },
+  {
+   "Name": "MISSISSIPPI ST BUSINESS FIN CO MSSDEV 12/27 ADJUSTABLE VAR",
+   "Ticker": "-",
+   "Identifier": "605279MJ4",
+   "Weight": "2.00114126214096",
+   "Market Value": "1100000.00",
+   "Shares Held": "1100000.00",
+   "Asset Category": "-",
+   "ISIN": "US605279MJ47",
+   "CUSIP": "605279MJ4",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.00"
+  },
+  {
+   "Name": "OHIO ST AIR QUALITY DEV AUTH OHSDEV 11/39 ADJUSTABLE VAR",
+   "Ticker": "-",
+   "Identifier": "677525WV5",
+   "Weight": "1.88922541772227",
+   "Market Value": "1038481.39",
+   "Shares Held": "1040000.00",
+   "Asset Category": "-",
+   "ISIN": "US677525WV57",
+   "CUSIP": "677525WV5",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "99.85398"
+  },
+  {
+   "Name": "TEXAS ST MUNI GAS ACQUISITION TGAUTL 01/28 FIXED 5",
+   "Ticker": "-",
+   "Identifier": "88256FAB8",
+   "Weight": "1.85934066518855",
+   "Market Value": "1022054.15",
+   "Shares Held": "1015000.00",
+   "Asset Category": "-",
+   "ISIN": "US88256FAB85",
+   "CUSIP": "88256FAB8",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.69499"
+  },
+  {
+   "Name": "MAIN STREET NATURAL GAS INC GA MAIUTL 05/27 FIXED 5",
+   "Ticker": "-",
+   "Identifier": "56035DBG6",
+   "Weight": "1.83021396315712",
+   "Market Value": "1006043.60",
+   "Shares Held": "1000000.00",
+   "Asset Category": "-",
+   "ISIN": "US56035DBG60",
+   "CUSIP": "56035DBG6",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.60436"
+  },
+  {
+   "Name": "HOUSTON TX ARPT SYS REVENUE HOUAPT 07/27 FIXED 5",
+   "Ticker": "-",
+   "Identifier": "442349DJ2",
+   "Weight": "1.82561916089731",
+   "Market Value": "1003517.90",
+   "Shares Held": "1000000.00",
+   "Asset Category": "-",
+   "ISIN": "US442349DJ26",
+   "CUSIP": "442349DJ2",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.35179"
+  },
+  {
+   "Name": "INDIANA ST FIN AUTH ENVRNMNTL INSENV 08/30 ADJUSTABLE VAR",
+   "Ticker": "-",
+   "Identifier": "455054AD8",
+   "Weight": "1.81921932921905",
+   "Market Value": "1000000.00",
+   "Shares Held": "1000000.00",
+   "Asset Category": "-",
+   "ISIN": "US455054AD89",
+   "CUSIP": "455054AD8",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.00"
+  },
+  {
+   "Name": "CALIFORNIA ST MUNI FIN AUTH SO CASPOL 12/44 ADJUSTABLE VAR",
+   "Ticker": "-",
+   "Identifier": "13048RAF4",
+   "Weight": "1.81855567800775",
+   "Market Value": "999635.20",
+   "Shares Held": "1000000.00",
+   "Asset Category": "-",
+   "ISIN": "US13048RAF47",
+   "CUSIP": "13048RAF4",
+   "SEDOL": "BHM4R96",
+   "Country": "US",
+   "Price": "99.96352"
+  },
+  {
+   "Name": "ELMIRA CITY NY EMC 12/26 FIXED 4",
+   "Ticker": "-",
+   "Identifier": "289587M20",
+   "Weight": "1.81763915530969",
+   "Market Value": "999131.40",
+   "Shares Held": "1000000.00",
+   "Asset Category": "-",
+   "ISIN": "US289587M208",
+   "CUSIP": "289587M20",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "99.91314"
+  },
+  {
+   "Name": "CALIFORNIA ST POLL CONTROL FIN CASPOL 11/42 ADJUSTABLE VAR",
+   "Ticker": "-",
+   "Identifier": "130536RC1",
+   "Weight": "1.8167970386822",
+   "Market Value": "998668.50",
+   "Shares Held": "1000000.00",
+   "Asset Category": "-",
+   "ISIN": "US130536RC13",
+   "CUSIP": "130536RC1",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "99.86685"
+  },
+  {
+   "Name": "WEEHAWKEN TWP NJ WEE 08/27 FIXED 3.75",
+   "Ticker": "-",
+   "Identifier": "948560WB9",
+   "Weight": "1.81139195613316",
+   "Market Value": "995697.40",
+   "Shares Held": "1000000.00",
+   "Asset Category": "-",
+   "ISIN": "US948560WB94",
+   "CUSIP": "948560WB9",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "99.56974"
+  },
+  {
+   "Name": "GLEN COVE NY GLC 06/27 FIXED 3.55",
+   "Ticker": "-",
+   "Identifier": "377425MA8",
+   "Weight": "1.80948614196387",
+   "Market Value": "994649.80",
+   "Shares Held": "1000000.00",
+   "Asset Category": "-",
+   "ISIN": "US377425MA86",
+   "CUSIP": "377425MA8",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "99.46498"
+  },
+  {
+   "Name": "BLACKSTONE MA BLA 07/27 FIXED 4",
+   "Ticker": "-",
+   "Identifier": "092509DP0",
+   "Weight": "1.80495133755753",
+   "Market Value": "992157.08",
+   "Shares Held": "1000000.00",
+   "Asset Category": "-",
+   "ISIN": "",
+   "CUSIP": "092509DP0",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "99.215708"
+  },
+  {
+   "Name": "NEW YORK CITY NY HSG DEV CORP NYCMFH 11/62 ADJUSTABLE VAR",
+   "Ticker": "-",
+   "Identifier": "64972E3D9",
+   "Weight": "1.49820874598319",
+   "Market Value": "823544.87",
+   "Shares Held": "825000.00",
+   "Asset Category": "-",
+   "ISIN": "US64972E3D99",
+   "CUSIP": "64972E3D9",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "99.82362"
+  },
+  {
+   "Name": "MISSION TX ECON DEV CORP SOL W MISPOL 06/48 ADJUSTABLE VAR",
+   "Ticker": "-",
+   "Identifier": "605155BU3",
+   "Weight": "1.27741371624234",
+   "Market Value": "702176.86",
+   "Shares Held": "700000.00",
+   "Asset Category": "-",
+   "ISIN": "US605155BU36",
+   "CUSIP": "605155BU3",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.31098"
+  },
+  {
+   "Name": "CHARLOTTE MECKLENBURG NC HOSP CHAMED 01/38 ADJUSTABLE VAR",
+   "Ticker": "-",
+   "Identifier": "160853MR5",
+   "Weight": "1.27345353045334",
+   "Market Value": "700000.00",
+   "Shares Held": "700000.00",
+   "Asset Category": "-",
+   "ISIN": "US160853MR54",
+   "CUSIP": "160853MR5",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.00"
+  },
+  {
+   "Name": "LOUISVILLE JEFFERSON CNTY KY LOUTRN 01/29 ADJUSTABLE VAR",
+   "Ticker": "-",
+   "Identifier": "546598AA1",
+   "Weight": "1.27345353045334",
+   "Market Value": "700000.00",
+   "Shares Held": "700000.00",
+   "Asset Category": "-",
+   "ISIN": "US546598AA16",
+   "CUSIP": "546598AA1",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.00"
+  },
+  {
+   "Name": "NEW YORK CITY NY MUNI WTR FIN NYCUTL 06/50 ADJUSTABLE VAR",
+   "Ticker": "-",
+   "Identifier": "64972GCN2",
+   "Weight": "1.27345353045334",
+   "Market Value": "700000.00",
+   "Shares Held": "700000.00",
+   "Asset Category": "-",
+   "ISIN": "US64972GCN25",
+   "CUSIP": "64972GCN2",
+   "SEDOL": "BHXQ5P3",
+   "Country": "US",
+   "Price": "100.00"
+  },
+  {
+   "Name": "BLACK BELT ENERGY GAS DIST AL BBEUTL 12/28 FIXED 5",
+   "Ticker": "-",
+   "Identifier": "09182TKG1",
+   "Weight": "1.15064247243292",
+   "Market Value": "632492.44",
+   "Shares Held": "625000.00",
+   "Asset Category": "-",
+   "ISIN": "US09182TKG12",
+   "CUSIP": "09182TKG1",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "101.19879"
+  },
+  {
+   "Name": "MINNESOTA MUNI GAS AGY GAS PRO MGAUTL 09/28 FIXED 5",
+   "Ticker": "-",
+   "Identifier": "60406XAB7",
+   "Weight": "1.14677628570666",
+   "Market Value": "630367.25",
+   "Shares Held": "625000.00",
+   "Asset Category": "-",
+   "ISIN": "US60406XAB73",
+   "CUSIP": "60406XAB7",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.85876"
+  },
+  {
+   "Name": "BLACK BELT ENERGY GAS DIST AL BBEUTL 06/28 FIXED 5",
+   "Ticker": "-",
+   "Identifier": "09182THU4",
+   "Weight": "1.14562300980509",
+   "Market Value": "629733.31",
+   "Shares Held": "625000.00",
+   "Asset Category": "-",
+   "ISIN": "US09182THU43",
+   "CUSIP": "09182THU4",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.75733"
+  },
+  {
+   "Name": "PENNSYLVANIA ST ECON DEV FING PASDEV 10/46 ADJUSTABLE VAR",
+   "Ticker": "-",
+   "Identifier": "708692BZ0",
+   "Weight": "0.90974565125439",
+   "Market Value": "500074.75",
+   "Shares Held": "500000.00",
+   "Asset Category": "-",
+   "ISIN": "US708692BZ09",
+   "CUSIP": "708692BZ0",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.01495"
+  },
+  {
+   "Name": "IOWA ST FIN AUTH SOL WST DISPR IASPOL 12/46 ADJUSTABLE VAR",
+   "Ticker": "-",
+   "Identifier": "46245EAY3",
+   "Weight": "0.90960966460953",
+   "Market Value": "500000.00",
+   "Shares Held": "500000.00",
+   "Asset Category": "-",
+   "ISIN": "US46245EAY32",
+   "CUSIP": "46245EAY3",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.00"
+  },
+  {
+   "Name": "OHIO ST HOSP REVENUE OHSMED 01/51 ADJUSTABLE VAR",
+   "Ticker": "-",
+   "Identifier": "67756CFH6",
+   "Weight": "0.90960966460953",
+   "Market Value": "500000.00",
+   "Shares Held": "500000.00",
+   "Asset Category": "-",
+   "ISIN": "US67756CFH60",
+   "CUSIP": "67756CFH6",
+   "SEDOL": "BLBJFV8",
+   "Country": "US",
+   "Price": "100.00"
+  },
+  {
+   "Name": "ARKANSAS DEV FIN AUTH HLTHCARE ARSDEV 09/44 ADJUSTABLE VAR",
+   "Ticker": "-",
+   "Identifier": "04084RAD3",
+   "Weight": "0.86412918137905",
+   "Market Value": "475000.00",
+   "Shares Held": "475000.00",
+   "Asset Category": "-",
+   "ISIN": "US04084RAD35",
+   "CUSIP": "04084RAD3",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.00"
+  },
+  {
+   "Name": "BURKE CNTY GA DEV AUTH POLL CO BURPOL 07/49 ADJUSTABLE VAR",
+   "Ticker": "-",
+   "Identifier": "121342MW6",
+   "Weight": "0.72768773168762",
+   "Market Value": "400000.00",
+   "Shares Held": "400000.00",
+   "Asset Category": "-",
+   "ISIN": "US121342MW66",
+   "CUSIP": "121342MW6",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.00"
+  },
+  {
+   "Name": "LOUISVILLE JEFFERSON CNTY KY LOUTRN 01/29 ADJUSTABLE VAR",
+   "Ticker": "-",
+   "Identifier": "546598AB9",
+   "Weight": "0.72768773168762",
+   "Market Value": "400000.00",
+   "Shares Held": "400000.00",
+   "Asset Category": "-",
+   "ISIN": "US546598AB98",
+   "CUSIP": "546598AB9",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.00"
+  },
+  {
+   "Name": "NEW YORK ST DORM AUTH REVENUES NYSHGR 05/44 ADJUSTABLE VAR",
+   "Ticker": "-",
+   "Identifier": "65000B5U8",
+   "Weight": "0.72768773168762",
+   "Market Value": "400000.00",
+   "Shares Held": "400000.00",
+   "Asset Category": "-",
+   "ISIN": "US65000B5U83",
+   "CUSIP": "65000B5U8",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.00"
+  },
+  {
+   "Name": "Cash and other",
+   "Ticker": "-",
+   "Identifier": "999USDZ92",
+   "Weight": "0.723453134855",
+   "Market Value": "397672.30",
+   "Shares Held": "397672.30",
+   "Asset Category": "-",
+   "ISIN": "",
+   "CUSIP": "999USDZ92",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "1.00"
+  },
+  {
+   "Name": "TEXAS ST MUNI GAS ACQUISITION TXSUTL 04/28 FIXED 5",
+   "Ticker": "-",
+   "Identifier": "88256RAM8",
+   "Weight": "0.60679696882236",
+   "Market Value": "333548.00",
+   "Shares Held": "330000.00",
+   "Asset Category": "-",
+   "ISIN": "US88256RAM88",
+   "CUSIP": "88256RAM8",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "101.07515"
+  },
+  {
+   "Name": "M S R CA ENERGY AUTH GAS REVEN MSRPWR 11/29 FIXED OID 6.125",
+   "Ticker": "-",
+   "Identifier": "55374SAD2",
+   "Weight": "0.60673817165364",
+   "Market Value": "333515.68",
+   "Shares Held": "325000.00",
+   "Asset Category": "-",
+   "ISIN": "US55374SAD27",
+   "CUSIP": "55374SAD2",
+   "SEDOL": "B75J185",
+   "Country": "US",
+   "Price": "102.62021"
+  },
+  {
+   "Name": "HARRIS CNTY TX HLTH FACS DEV C HARMED 07/27 FIXED OID 5.75",
+   "Ticker": "-",
+   "Identifier": "41315RAY0",
+   "Weight": "0.60093751805365",
+   "Market Value": "330327.14",
+   "Shares Held": "325000.00",
+   "Asset Category": "-",
+   "ISIN": "US41315RAY09",
+   "CUSIP": "41315RAY0",
+   "SEDOL": "B50LVP9",
+   "Country": "US",
+   "Price": "101.63912"
+  },
+  {
+   "Name": "BLACK BELT ENERGY GAS DIST AL BBEUTL 01/28 FIXED 5",
+   "Ticker": "-",
+   "Identifier": "09182TJZ1",
+   "Weight": "0.55063113713197",
+   "Market Value": "302674.41",
+   "Shares Held": "300000.00",
+   "Asset Category": "-",
+   "ISIN": "US09182TJZ12",
+   "CUSIP": "09182TJZ1",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.89147"
+  },
+  {
+   "Name": "CHANDLER AZ INDL DEV AUTH INDL CHADEV 09/42 ADJUSTABLE VAR",
+   "Ticker": "-",
+   "Identifier": "158862CA8",
+   "Weight": "0.54816029163122",
+   "Market Value": "301316.22",
+   "Shares Held": "300000.00",
+   "Asset Category": "-",
+   "ISIN": "US158862CA82",
+   "CUSIP": "158862CA8",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.43874"
+  },
+  {
+   "Name": "BERKELEY CNTY SC INDL DEV REVE BERDEV 09/28 ADJUSTABLE VAR",
+   "Ticker": "-",
+   "Identifier": "084185DB0",
+   "Weight": "0.54576579876572",
+   "Market Value": "300000.00",
+   "Shares Held": "300000.00",
+   "Asset Category": "-",
+   "ISIN": "US084185DB05",
+   "CUSIP": "084185DB0",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.00"
+  },
+  {
+   "Name": "MISSISSIPPI ST BUSINESS FIN CO MSSDEV 05/28 ADJUSTABLE VAR",
+   "Ticker": "-",
+   "Identifier": "60527MAZ2",
+   "Weight": "0.54576579876572",
+   "Market Value": "300000.00",
+   "Shares Held": "300000.00",
+   "Asset Category": "-",
+   "ISIN": "US60527MAZ23",
+   "CUSIP": "60527MAZ2",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.00"
+  },
+  {
+   "Name": "MINNESOTA MUNI GAS AGY COMMODI MGAUTL 12/52 ADJUSTABLE VAR",
+   "Ticker": "-",
+   "Identifier": "60406UAM9",
+   "Weight": "0.45676491378664",
+   "Market Value": "251077.43",
+   "Shares Held": "250000.00",
+   "Asset Category": "-",
+   "ISIN": "US60406UAM99",
+   "CUSIP": "60406UAM9",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.43097"
+  },
+  {
+   "Name": "NATIONAL FIN AUTH NH POLLUTION NFAPOL 12/28 FIXED 4",
+   "Ticker": "-",
+   "Identifier": "63609YAA6",
+   "Weight": "0.44919890794177",
+   "Market Value": "246918.50",
+   "Shares Held": "250000.00",
+   "Asset Category": "-",
+   "ISIN": "US63609YAA64",
+   "CUSIP": "63609YAA6",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "98.7674"
+  },
+  {
+   "Name": "ENERGY S E AL A COOPERATIVE DI ESDPWR 10/28 FIXED 5",
+   "Ticker": "-",
+   "Identifier": "292723DC4",
+   "Weight": "0.40525584696642",
+   "Market Value": "222763.60",
+   "Shares Held": "220000.00",
+   "Asset Category": "-",
+   "ISIN": "US292723DC44",
+   "CUSIP": "292723DC4",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "101.25618"
+  },
+  {
+   "Name": "VENICE FL VEN 01/30 FIXED 4.25",
+   "Ticker": "-",
+   "Identifier": "922687AH1",
+   "Weight": "0.40230210788692",
+   "Market Value": "221139.97",
+   "Shares Held": "225000.00",
+   "Asset Category": "-",
+   "ISIN": "US922687AH14",
+   "CUSIP": "922687AH1",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "98.28443"
+  },
+  {
+   "Name": "MISSISSIPPI BUSINESS FIN CORPM MSSUTL 11/52 ADJUSTABLE VAR",
+   "Ticker": "-",
+   "Identifier": "60528EAA4",
+   "Weight": "0.36384386584381",
+   "Market Value": "200000.00",
+   "Shares Held": "200000.00",
+   "Asset Category": "-",
+   "ISIN": "US60528EAA47",
+   "CUSIP": "60528EAA4",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.00"
+  },
+  {
+   "Name": "PIKEVILLE KY EDUCTNL FACS REVE PVLEDU 08/28 FIXED 3.8",
+   "Ticker": "-",
+   "Identifier": "721342AD5",
+   "Weight": "0.35922130229704",
+   "Market Value": "197459.04",
+   "Shares Held": "200000.00",
+   "Asset Category": "-",
+   "ISIN": "US721342AD52",
+   "CUSIP": "721342AD5",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "98.72952"
+  },
+  {
+   "Name": "BLACK BELT ENERGY GAS DIST AL BBEUTL 12/28 FIXED 5",
+   "Ticker": "-",
+   "Identifier": "09182TGP6",
+   "Weight": "0.35001075856294",
+   "Market Value": "192396.13",
+   "Shares Held": "190000.00",
+   "Asset Category": "-",
+   "ISIN": "US09182TGP66",
+   "CUSIP": "09182TGP6",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "101.26112"
+  },
+  {
+   "Name": "PENNSYLVANIA ST ECON DEV FING PASDEV 03/28 FIXED 5",
+   "Ticker": "-",
+   "Identifier": "70869PLJ4",
+   "Weight": "0.34711201448376",
+   "Market Value": "190802.73",
+   "Shares Held": "190000.00",
+   "Asset Category": "-",
+   "ISIN": "US70869PLJ48",
+   "CUSIP": "70869PLJ4",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.42249"
+  },
+  {
+   "Name": "PEFA INC IA GAS PROJ REVENUE PEFUTL 04/28 FIXED 5",
+   "Ticker": "-",
+   "Identifier": "70556CAD6",
+   "Weight": "0.28430983441013",
+   "Market Value": "156281.23",
+   "Shares Held": "155000.00",
+   "Asset Category": "-",
+   "ISIN": "US70556CAD65",
+   "CUSIP": "70556CAD6",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.8266"
+  },
+  {
+   "Name": "GUTHRIE CNTY HOSP IA HOSP REVE GTEMED 02/29 FIXED 4.5",
+   "Ticker": "-",
+   "Identifier": "40341HAA4",
+   "Weight": "0.28274841665205",
+   "Market Value": "155422.94",
+   "Shares Held": "160000.00",
+   "Asset Category": "-",
+   "ISIN": "US40341HAA41",
+   "CUSIP": "40341HAA4",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "97.13934"
+  },
+  {
+   "Name": "MINNESOTA MUNI GAS AGY GAS PRO MGAUTL 09/27 FIXED 5",
+   "Ticker": "-",
+   "Identifier": "60406XAA9",
+   "Weight": "0.26508157751775",
+   "Market Value": "145711.72",
+   "Shares Held": "145000.00",
+   "Asset Category": "-",
+   "ISIN": "US60406XAA90",
+   "CUSIP": "60406XAA9",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.49084"
+  },
+  {
+   "Name": "INDIANA ST DEV FIN AUTH INSPOL 10/31 ADJUSTABLE VAR",
+   "Ticker": "-",
+   "Identifier": "454906AC2",
+   "Weight": "0.18194110749364",
+   "Market Value": "100010.54",
+   "Shares Held": "100000.00",
+   "Asset Category": "-",
+   "ISIN": "US454906AC26",
+   "CUSIP": "454906AC2",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.01054"
+  },
+  {
+   "Name": "NEW YORK CITY NY TRANSITIONAL NYCGEN 11/44 ADJUSTABLE VAR",
+   "Ticker": "-",
+   "Identifier": "64971XKS6",
+   "Weight": "0.18192193292191",
+   "Market Value": "100000.00",
+   "Shares Held": "100000.00",
+   "Asset Category": "-",
+   "ISIN": "US64971XKS61",
+   "CUSIP": "64971XKS6",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.00"
+  },
+  {
+   "Name": "SOUTHEAST ENERGY AUTHORITY A C SEEPWR 10/27 FIXED 5",
+   "Ticker": "-",
+   "Identifier": "84136HCQ4",
+   "Weight": "0.16526492424506",
+   "Market Value": "90843.87",
+   "Shares Held": "90000.00",
+   "Asset Category": "-",
+   "ISIN": "US84136HCQ48",
+   "CUSIP": "84136HCQ4",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.93763"
+  },
+  {
+   "Name": "BLACKROCK LIQUIDITY FUNDS MUNI BLCKRCK LIQ FD MUNICSH INST",
+   "Ticker": "MCSXX",
+   "Identifier": "09248U841",
+   "Weight": "0.13613585722851",
+   "Market Value": "74832.02",
+   "Shares Held": "74824.541",
+   "Asset Category": "-",
+   "ISIN": "US09248U8412",
+   "CUSIP": "09248U841",
+   "SEDOL": "B0BW5H6",
+   "Country": "US",
+   "Price": "1.0001"
+  },
+  {
+   "Name": "KENTUCKY ST PUBLIC ENERGY AUTH KYSPWR 05/27 FIXED 5",
+   "Ticker": "-",
+   "Identifier": "74440DFS8",
+   "Weight": "0.11880357252885",
+   "Market Value": "65304.70",
+   "Shares Held": "65000.00",
+   "Asset Category": "-",
+   "ISIN": "US74440DFS80",
+   "CUSIP": "74440DFS8",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.46877"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/AMUN/meta.json b/api/aberdeen/funds/AMUN/meta.json
new file mode 100644
index 0000000..659f6f8
--- /dev/null
+++ b/api/aberdeen/funds/AMUN/meta.json
@@ -0,0 +1,172 @@
+{
+ "ticker": "AMUN",
+ "name": "abrdn Ultra Short Municipal Income Active ETF",
+ "category": "Fixed Income",
+ "categoryPath": "Fixed Income / DM Credit",
+ "source": {
+  "fundPage": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds/abrdn-ultra-short-municipal-income-active-etf-us0030222741",
+  "catalog": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds?table=prices&fund_product_type=Exchange%20Traded%20Fund",
+  "keyInformation": "https://www.aberdeeninvestments.com/api/gateway/funds/fundDetailsKeyInformation",
+  "holdingsDownload": "https://www.aberdeeninvestments.com/api/gateway/funds/breakdown/dailyHoldingsSheet",
+  "holdingsSource": "aberdeeninvestments.com dailyHoldings (holdingType=2)",
+  "historySource": "Yahoo Finance daily market-price closes / adjusted closes (not official NAV)",
+  "yahooChart": "https://query1.finance.yahoo.com/v8/finance/chart/AMUN",
+  "provider": "abrdn official gateway; SEC EDGAR N-PORT-P holdings fallback; Yahoo Finance market-history/dividend fallback"
+ },
+ "providerIds": {
+  "ticker": "AMUN",
+  "name": "abrdn Ultra Short Municipal Income Active ETF",
+  "id": "62b4c604-7162-87af-ceea-6953fe3e6b81",
+  "shareclassId": "7abd0e26-d3d9-7c8f-ecfa-ac3e52ea29df",
+  "isin": "US0030222741",
+  "assetClass": "Fixed Income",
+  "correlationFundRangeId": "490e0dc7-c056-1ea5-6242-b256d7f40d94",
+  "fundPage": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds/abrdn-ultra-short-municipal-income-active-etf-us0030222741",
+  "nav": 25.9586,
+  "navDate": "2026-09-25"
+ },
+ "legalStructure": "1940 Act",
+ "identifiers": {
+  "cusip": "003022274",
+  "isin": "US0030222741",
+  "indexTicker": null
+ },
+ "inception": {
+  "fundInceptionDate": "1986-03-17",
+  "shareClassInceptionDate": null,
+  "exchange": "NasdaqGM"
+ },
+ "expenseRatio": {
+  "display": "0.74%",
+  "value": 0.74,
+  "gross": 0.74,
+  "net": 0.25
+ },
+ "nav": {
+  "display": "$25.96",
+  "value": 25.9586,
+  "asOfDate": "Sep 25 2026"
+ },
+ "marketPrice": {
+  "display": "$26.00",
+  "value": 26.005,
+  "asOfDate": "Sep 25 2026"
+ },
+ "premiumDiscount": {
+  "display": "0.18%",
+  "value": 0.18
+ },
+ "aum": {
+  "display": "$54.93 M",
+  "value": 54928766.45,
+  "asOfDate": "Sep 25 2026",
+  "source": "aberdeeninvestments.com fundDetailsKeyInformation"
+ },
+ "yields": {
+  "dividendYield": 2.86,
+  "dividendYieldText": "2.86%",
+  "dividendYieldKind": "indicated (latest distribution x payments per year / market price)",
+  "secYield": null,
+  "secYieldText": "—",
+  "secYieldKind": "not published",
+  "unsubsidizedSecYield": null
+ },
+ "returns": {
+  "monthEnd": {
+   "asOfDate": "Aug 31 2026",
+   "ytd": 1.92,
+   "yr1": 4.94,
+   "yr3": 3.79,
+   "yr5": 0.61,
+   "yr10": 1.6,
+   "sinceInception": 4.32,
+   "mo1": 0.28,
+   "qtd": 0.62
+  },
+  "quarterEnd": {
+   "asOfDate": "Jun 30 2026",
+   "ytd": null,
+   "yr1": 4.02,
+   "yr3": 3.29,
+   "yr5": 0.65,
+   "yr10": 1.57,
+   "sinceInception": 4.33,
+   "mo1": 0.28
+  },
+  "derivedFrom": "official abrdn NAV performance where published; missing metrics derived from Yahoo adjusted closes at the same reporting date"
+ },
+ "distributions": {
+  "frequency": "Monthly",
+  "paymentsPerYear": 12,
+  "headers": [
+   "Ex-Date",
+   "Amount"
+  ],
+  "rows": [
+   [
+    "11/03/2025",
+    "0.037"
+   ],
+   [
+    "12/01/2025",
+    "0.067"
+   ],
+   [
+    "12/24/2025",
+    "0.067"
+   ],
+   [
+    "02/02/2026",
+    "0.055"
+   ],
+   [
+    "03/02/2026",
+    "0.069"
+   ],
+   [
+    "04/01/2026",
+    "0.067"
+   ],
+   [
+    "05/01/2026",
+    "0.065"
+   ],
+   [
+    "06/01/2026",
+    "0.064"
+   ],
+   [
+    "07/01/2026",
+    "0.064"
+   ],
+   [
+    "08/03/2026",
+    "0.064"
+   ],
+   [
+    "09/01/2026",
+    "0.062"
+   ]
+  ]
+ },
+ "holdings": {
+  "pages": [
+   "holdings/001.json"
+  ],
+  "pageSize": 250,
+  "totalRows": 68,
+  "asOfDate": "2026-09-25",
+  "asOf": "Sep 25 2026",
+  "source": "aberdeeninvestments.com dailyHoldings (holdingType=2)",
+  "status": "available"
+ },
+ "history": {
+  "pages": [
+   "history/001.json"
+  ],
+  "pageSize": 1000,
+  "totalRows": 234,
+  "asOf": "Sep 25 2026",
+  "source": "Yahoo Finance daily market-price closes / adjusted closes (not official NAV)"
+ }
+}
diff --git a/api/aberdeen/funds/ASCI/history/001.json b/api/aberdeen/funds/ASCI/history/001.json
new file mode 100644
index 0000000..1943573
--- /dev/null
+++ b/api/aberdeen/funds/ASCI/history/001.json
@@ -0,0 +1,1424 @@
+{
+ "ticker": "ASCI",
+ "page": 1,
+ "pageSize": 1000,
+ "totalRows": 235,
+ "headers": [
+  "Date",
+  "Close",
+  "Adj Close",
+  "Volume"
+ ],
+ "rows": [
+  {
+   "Date": "Oct 20 2025",
+   "Close": "34.386002",
+   "Adj Close": "34.11",
+   "Volume": "1800"
+  },
+  {
+   "Date": "Oct 21 2025",
+   "Close": "34.389999",
+   "Adj Close": "34.11",
+   "Volume": "42400"
+  },
+  {
+   "Date": "Oct 22 2025",
+   "Close": "34.57",
+   "Adj Close": "34.29",
+   "Volume": "42700"
+  },
+  {
+   "Date": "Oct 23 2025",
+   "Close": "34.796001",
+   "Adj Close": "34.52",
+   "Volume": "5400"
+  },
+  {
+   "Date": "Oct 24 2025",
+   "Close": "34.799999",
+   "Adj Close": "34.52",
+   "Volume": "8300"
+  },
+  {
+   "Date": "Oct 27 2025",
+   "Close": "35.238998",
+   "Adj Close": "34.96",
+   "Volume": "5400"
+  },
+  {
+   "Date": "Oct 28 2025",
+   "Close": "35.201",
+   "Adj Close": "34.92",
+   "Volume": "6800"
+  },
+  {
+   "Date": "Oct 29 2025",
+   "Close": "34.838001",
+   "Adj Close": "34.56",
+   "Volume": "3400"
+  },
+  {
+   "Date": "Oct 30 2025",
+   "Close": "34.779999",
+   "Adj Close": "34.5",
+   "Volume": "7200"
+  },
+  {
+   "Date": "Oct 31 2025",
+   "Close": "34.630001",
+   "Adj Close": "34.35",
+   "Volume": "4600"
+  },
+  {
+   "Date": "Nov 03 2025",
+   "Close": "34.889",
+   "Adj Close": "34.61",
+   "Volume": "13300"
+  },
+  {
+   "Date": "Nov 04 2025",
+   "Close": "34.449001",
+   "Adj Close": "34.17",
+   "Volume": "3100"
+  },
+  {
+   "Date": "Nov 05 2025",
+   "Close": "34.941002",
+   "Adj Close": "34.66",
+   "Volume": "5100"
+  },
+  {
+   "Date": "Nov 06 2025",
+   "Close": "34.216",
+   "Adj Close": "33.94",
+   "Volume": "3600"
+  },
+  {
+   "Date": "Nov 07 2025",
+   "Close": "34.360001",
+   "Adj Close": "34.08",
+   "Volume": "6000"
+  },
+  {
+   "Date": "Nov 10 2025",
+   "Close": "34.470001",
+   "Adj Close": "34.19",
+   "Volume": "6500"
+  },
+  {
+   "Date": "Nov 11 2025",
+   "Close": "34.52",
+   "Adj Close": "34.24",
+   "Volume": "4700"
+  },
+  {
+   "Date": "Nov 12 2025",
+   "Close": "34.771999",
+   "Adj Close": "34.49",
+   "Volume": "4700"
+  },
+  {
+   "Date": "Nov 13 2025",
+   "Close": "34.200001",
+   "Adj Close": "33.93",
+   "Volume": "4400"
+  },
+  {
+   "Date": "Nov 14 2025",
+   "Close": "34.376999",
+   "Adj Close": "34.1",
+   "Volume": "3200"
+  },
+  {
+   "Date": "Nov 17 2025",
+   "Close": "33.937",
+   "Adj Close": "33.67",
+   "Volume": "9800"
+  },
+  {
+   "Date": "Nov 18 2025",
+   "Close": "33.568001",
+   "Adj Close": "33.3",
+   "Volume": "3400"
+  },
+  {
+   "Date": "Nov 19 2025",
+   "Close": "33.657001",
+   "Adj Close": "33.39",
+   "Volume": "3500"
+  },
+  {
+   "Date": "Nov 20 2025",
+   "Close": "33.080002",
+   "Adj Close": "32.82",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Nov 21 2025",
+   "Close": "33.811001",
+   "Adj Close": "33.54",
+   "Volume": "2600"
+  },
+  {
+   "Date": "Nov 24 2025",
+   "Close": "34.150002",
+   "Adj Close": "33.88",
+   "Volume": "11100"
+  },
+  {
+   "Date": "Nov 25 2025",
+   "Close": "34.450001",
+   "Adj Close": "34.17",
+   "Volume": "6500"
+  },
+  {
+   "Date": "Nov 26 2025",
+   "Close": "34.755001",
+   "Adj Close": "34.48",
+   "Volume": "900"
+  },
+  {
+   "Date": "Nov 28 2025",
+   "Close": "34.971001",
+   "Adj Close": "34.69",
+   "Volume": "2000"
+  },
+  {
+   "Date": "Dec 01 2025",
+   "Close": "34.646",
+   "Adj Close": "34.37",
+   "Volume": "6300"
+  },
+  {
+   "Date": "Dec 02 2025",
+   "Close": "34.563999",
+   "Adj Close": "34.29",
+   "Volume": "7300"
+  },
+  {
+   "Date": "Dec 03 2025",
+   "Close": "34.494999",
+   "Adj Close": "34.22",
+   "Volume": "1700"
+  },
+  {
+   "Date": "Dec 04 2025",
+   "Close": "34.693001",
+   "Adj Close": "34.42",
+   "Volume": "9800"
+  },
+  {
+   "Date": "Dec 05 2025",
+   "Close": "34.792999",
+   "Adj Close": "34.51",
+   "Volume": "6500"
+  },
+  {
+   "Date": "Dec 08 2025",
+   "Close": "34.619999",
+   "Adj Close": "34.34",
+   "Volume": "3800"
+  },
+  {
+   "Date": "Dec 09 2025",
+   "Close": "34.646",
+   "Adj Close": "34.37",
+   "Volume": "3900"
+  },
+  {
+   "Date": "Dec 10 2025",
+   "Close": "34.674999",
+   "Adj Close": "34.4",
+   "Volume": "4400"
+  },
+  {
+   "Date": "Dec 11 2025",
+   "Close": "34.915001",
+   "Adj Close": "34.64",
+   "Volume": "1500"
+  },
+  {
+   "Date": "Dec 12 2025",
+   "Close": "34.577999",
+   "Adj Close": "34.3",
+   "Volume": "4100"
+  },
+  {
+   "Date": "Dec 15 2025",
+   "Close": "34.73",
+   "Adj Close": "34.45",
+   "Volume": "5200"
+  },
+  {
+   "Date": "Dec 16 2025",
+   "Close": "34.546001",
+   "Adj Close": "34.27",
+   "Volume": "3900"
+  },
+  {
+   "Date": "Dec 17 2025",
+   "Close": "34.105999",
+   "Adj Close": "33.83",
+   "Volume": "3500"
+  },
+  {
+   "Date": "Dec 18 2025",
+   "Close": "34.466999",
+   "Adj Close": "34.19",
+   "Volume": "7400"
+  },
+  {
+   "Date": "Dec 19 2025",
+   "Close": "34.513",
+   "Adj Close": "34.51",
+   "Volume": "5700"
+  },
+  {
+   "Date": "Dec 22 2025",
+   "Close": "34.544998",
+   "Adj Close": "34.54",
+   "Volume": "1100"
+  },
+  {
+   "Date": "Dec 23 2025",
+   "Close": "34.791",
+   "Adj Close": "34.79",
+   "Volume": "4400"
+  },
+  {
+   "Date": "Dec 24 2025",
+   "Close": "34.689999",
+   "Adj Close": "34.69",
+   "Volume": "9600"
+  },
+  {
+   "Date": "Dec 26 2025",
+   "Close": "34.720001",
+   "Adj Close": "34.72",
+   "Volume": "6700"
+  },
+  {
+   "Date": "Dec 29 2025",
+   "Close": "34.667999",
+   "Adj Close": "34.67",
+   "Volume": "4500"
+  },
+  {
+   "Date": "Dec 30 2025",
+   "Close": "34.665001",
+   "Adj Close": "34.67",
+   "Volume": "800"
+  },
+  {
+   "Date": "Dec 31 2025",
+   "Close": "34.490002",
+   "Adj Close": "34.49",
+   "Volume": "1600"
+  },
+  {
+   "Date": "Jan 02 2026",
+   "Close": "34.611",
+   "Adj Close": "34.61",
+   "Volume": "3200"
+  },
+  {
+   "Date": "Jan 05 2026",
+   "Close": "34.695",
+   "Adj Close": "34.69",
+   "Volume": "2400"
+  },
+  {
+   "Date": "Jan 06 2026",
+   "Close": "35.042",
+   "Adj Close": "35.04",
+   "Volume": "6400"
+  },
+  {
+   "Date": "Jan 07 2026",
+   "Close": "34.994999",
+   "Adj Close": "34.99",
+   "Volume": "16500"
+  },
+  {
+   "Date": "Jan 08 2026",
+   "Close": "34.91",
+   "Adj Close": "34.91",
+   "Volume": "243900"
+  },
+  {
+   "Date": "Jan 09 2026",
+   "Close": "35.479",
+   "Adj Close": "35.48",
+   "Volume": "17800"
+  },
+  {
+   "Date": "Jan 12 2026",
+   "Close": "35.638",
+   "Adj Close": "35.64",
+   "Volume": "3400"
+  },
+  {
+   "Date": "Jan 13 2026",
+   "Close": "35.229",
+   "Adj Close": "35.23",
+   "Volume": "2500"
+  },
+  {
+   "Date": "Jan 14 2026",
+   "Close": "35.146999",
+   "Adj Close": "35.15",
+   "Volume": "1900"
+  },
+  {
+   "Date": "Jan 15 2026",
+   "Close": "35.41",
+   "Adj Close": "35.41",
+   "Volume": "2800"
+  },
+  {
+   "Date": "Jan 16 2026",
+   "Close": "35.426998",
+   "Adj Close": "35.43",
+   "Volume": "3800"
+  },
+  {
+   "Date": "Jan 20 2026",
+   "Close": "34.805",
+   "Adj Close": "34.81",
+   "Volume": "2300"
+  },
+  {
+   "Date": "Jan 21 2026",
+   "Close": "35.078999",
+   "Adj Close": "35.08",
+   "Volume": "12500"
+  },
+  {
+   "Date": "Jan 22 2026",
+   "Close": "35.264999",
+   "Adj Close": "35.26",
+   "Volume": "5000"
+  },
+  {
+   "Date": "Jan 23 2026",
+   "Close": "35.425999",
+   "Adj Close": "35.43",
+   "Volume": "14700"
+  },
+  {
+   "Date": "Jan 26 2026",
+   "Close": "35.445",
+   "Adj Close": "35.44",
+   "Volume": "4600"
+  },
+  {
+   "Date": "Jan 27 2026",
+   "Close": "35.845001",
+   "Adj Close": "35.85",
+   "Volume": "4900"
+  },
+  {
+   "Date": "Jan 28 2026",
+   "Close": "35.68",
+   "Adj Close": "35.68",
+   "Volume": "4100"
+  },
+  {
+   "Date": "Jan 29 2026",
+   "Close": "35.629002",
+   "Adj Close": "35.63",
+   "Volume": "4000"
+  },
+  {
+   "Date": "Jan 30 2026",
+   "Close": "34.997002",
+   "Adj Close": "35",
+   "Volume": "2800"
+  },
+  {
+   "Date": "Feb 02 2026",
+   "Close": "35.284",
+   "Adj Close": "35.28",
+   "Volume": "11600"
+  },
+  {
+   "Date": "Feb 03 2026",
+   "Close": "35.081001",
+   "Adj Close": "35.08",
+   "Volume": "7400"
+  },
+  {
+   "Date": "Feb 04 2026",
+   "Close": "34.895",
+   "Adj Close": "34.9",
+   "Volume": "3700"
+  },
+  {
+   "Date": "Feb 05 2026",
+   "Close": "34.584999",
+   "Adj Close": "34.58",
+   "Volume": "7000"
+  },
+  {
+   "Date": "Feb 06 2026",
+   "Close": "35.259998",
+   "Adj Close": "35.26",
+   "Volume": "13700"
+  },
+  {
+   "Date": "Feb 09 2026",
+   "Close": "35.668999",
+   "Adj Close": "35.67",
+   "Volume": "3500"
+  },
+  {
+   "Date": "Feb 10 2026",
+   "Close": "35.813999",
+   "Adj Close": "35.81",
+   "Volume": "1300"
+  },
+  {
+   "Date": "Feb 11 2026",
+   "Close": "35.717999",
+   "Adj Close": "35.72",
+   "Volume": "2000"
+  },
+  {
+   "Date": "Feb 12 2026",
+   "Close": "35.316002",
+   "Adj Close": "35.32",
+   "Volume": "2300"
+  },
+  {
+   "Date": "Feb 13 2026",
+   "Close": "35.393002",
+   "Adj Close": "35.39",
+   "Volume": "2000"
+  },
+  {
+   "Date": "Feb 17 2026",
+   "Close": "35.512001",
+   "Adj Close": "35.51",
+   "Volume": "2300"
+  },
+  {
+   "Date": "Feb 18 2026",
+   "Close": "35.573002",
+   "Adj Close": "35.57",
+   "Volume": "5800"
+  },
+  {
+   "Date": "Feb 19 2026",
+   "Close": "35.556",
+   "Adj Close": "35.56",
+   "Volume": "5300"
+  },
+  {
+   "Date": "Feb 20 2026",
+   "Close": "36.023998",
+   "Adj Close": "36.02",
+   "Volume": "1700"
+  },
+  {
+   "Date": "Feb 23 2026",
+   "Close": "35.827",
+   "Adj Close": "35.83",
+   "Volume": "1400"
+  },
+  {
+   "Date": "Feb 24 2026",
+   "Close": "36.049",
+   "Adj Close": "36.05",
+   "Volume": "1500"
+  },
+  {
+   "Date": "Feb 25 2026",
+   "Close": "36.252998",
+   "Adj Close": "36.25",
+   "Volume": "2600"
+  },
+  {
+   "Date": "Feb 26 2026",
+   "Close": "36.110001",
+   "Adj Close": "36.11",
+   "Volume": "1500"
+  },
+  {
+   "Date": "Feb 27 2026",
+   "Close": "35.998001",
+   "Adj Close": "36",
+   "Volume": "1500"
+  },
+  {
+   "Date": "Mar 02 2026",
+   "Close": "35.763",
+   "Adj Close": "35.76",
+   "Volume": "5300"
+  },
+  {
+   "Date": "Mar 03 2026",
+   "Close": "34.400002",
+   "Adj Close": "34.4",
+   "Volume": "3800"
+  },
+  {
+   "Date": "Mar 04 2026",
+   "Close": "34.991001",
+   "Adj Close": "34.99",
+   "Volume": "1200"
+  },
+  {
+   "Date": "Mar 05 2026",
+   "Close": "34.304001",
+   "Adj Close": "34.3",
+   "Volume": "9100"
+  },
+  {
+   "Date": "Mar 06 2026",
+   "Close": "33.937",
+   "Adj Close": "33.94",
+   "Volume": "18800"
+  },
+  {
+   "Date": "Mar 09 2026",
+   "Close": "33.917999",
+   "Adj Close": "33.92",
+   "Volume": "5300"
+  },
+  {
+   "Date": "Mar 10 2026",
+   "Close": "34.195999",
+   "Adj Close": "34.2",
+   "Volume": "6400"
+  },
+  {
+   "Date": "Mar 11 2026",
+   "Close": "34.199001",
+   "Adj Close": "34.2",
+   "Volume": "3100"
+  },
+  {
+   "Date": "Mar 12 2026",
+   "Close": "33.790001",
+   "Adj Close": "33.79",
+   "Volume": "8000"
+  },
+  {
+   "Date": "Mar 13 2026",
+   "Close": "33.242001",
+   "Adj Close": "33.24",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Mar 16 2026",
+   "Close": "33.557999",
+   "Adj Close": "33.56",
+   "Volume": "3200"
+  },
+  {
+   "Date": "Mar 17 2026",
+   "Close": "33.759998",
+   "Adj Close": "33.76",
+   "Volume": "26600"
+  },
+  {
+   "Date": "Mar 18 2026",
+   "Close": "33.598999",
+   "Adj Close": "33.6",
+   "Volume": "7800"
+  },
+  {
+   "Date": "Mar 19 2026",
+   "Close": "33.818001",
+   "Adj Close": "33.82",
+   "Volume": "2600"
+  },
+  {
+   "Date": "Mar 20 2026",
+   "Close": "32.646999",
+   "Adj Close": "32.65",
+   "Volume": "1300"
+  },
+  {
+   "Date": "Mar 23 2026",
+   "Close": "33.555",
+   "Adj Close": "33.56",
+   "Volume": "4700"
+  },
+  {
+   "Date": "Mar 24 2026",
+   "Close": "33.306",
+   "Adj Close": "33.31",
+   "Volume": "3800"
+  },
+  {
+   "Date": "Mar 25 2026",
+   "Close": "33.937",
+   "Adj Close": "33.94",
+   "Volume": "1200"
+  },
+  {
+   "Date": "Mar 26 2026",
+   "Close": "33.141998",
+   "Adj Close": "33.14",
+   "Volume": "400"
+  },
+  {
+   "Date": "Mar 27 2026",
+   "Close": "32.459999",
+   "Adj Close": "32.46",
+   "Volume": "1200"
+  },
+  {
+   "Date": "Mar 30 2026",
+   "Close": "32.186001",
+   "Adj Close": "32.19",
+   "Volume": "2800"
+  },
+  {
+   "Date": "Mar 31 2026",
+   "Close": "33.202",
+   "Adj Close": "33.2",
+   "Volume": "2400"
+  },
+  {
+   "Date": "Apr 01 2026",
+   "Close": "33.801998",
+   "Adj Close": "33.8",
+   "Volume": "4600"
+  },
+  {
+   "Date": "Apr 02 2026",
+   "Close": "33.262001",
+   "Adj Close": "33.26",
+   "Volume": "100"
+  },
+  {
+   "Date": "Apr 06 2026",
+   "Close": "33.365002",
+   "Adj Close": "33.37",
+   "Volume": "2700"
+  },
+  {
+   "Date": "Apr 07 2026",
+   "Close": "33.339001",
+   "Adj Close": "33.34",
+   "Volume": "600"
+  },
+  {
+   "Date": "Apr 08 2026",
+   "Close": "34.994999",
+   "Adj Close": "34.99",
+   "Volume": "1300"
+  },
+  {
+   "Date": "Apr 09 2026",
+   "Close": "35.141998",
+   "Adj Close": "35.14",
+   "Volume": "2100"
+  },
+  {
+   "Date": "Apr 10 2026",
+   "Close": "35.456001",
+   "Adj Close": "35.46",
+   "Volume": "1100"
+  },
+  {
+   "Date": "Apr 13 2026",
+   "Close": "35.689999",
+   "Adj Close": "35.69",
+   "Volume": "2900"
+  },
+  {
+   "Date": "Apr 14 2026",
+   "Close": "36.16",
+   "Adj Close": "36.16",
+   "Volume": "3400"
+  },
+  {
+   "Date": "Apr 15 2026",
+   "Close": "36.224998",
+   "Adj Close": "36.22",
+   "Volume": "1600"
+  },
+  {
+   "Date": "Apr 16 2026",
+   "Close": "36.299999",
+   "Adj Close": "36.3",
+   "Volume": "9900"
+  },
+  {
+   "Date": "Apr 17 2026",
+   "Close": "37.259998",
+   "Adj Close": "37.26",
+   "Volume": "4800"
+  },
+  {
+   "Date": "Apr 20 2026",
+   "Close": "37.077999",
+   "Adj Close": "37.08",
+   "Volume": "2700"
+  },
+  {
+   "Date": "Apr 21 2026",
+   "Close": "36.554001",
+   "Adj Close": "36.55",
+   "Volume": "7200"
+  },
+  {
+   "Date": "Apr 22 2026",
+   "Close": "36.875",
+   "Adj Close": "36.88",
+   "Volume": "300"
+  },
+  {
+   "Date": "Apr 23 2026",
+   "Close": "36.424999",
+   "Adj Close": "36.42",
+   "Volume": "5700"
+  },
+  {
+   "Date": "Apr 24 2026",
+   "Close": "36.860001",
+   "Adj Close": "36.86",
+   "Volume": "500"
+  },
+  {
+   "Date": "Apr 27 2026",
+   "Close": "36.660999",
+   "Adj Close": "36.66",
+   "Volume": "2300"
+  },
+  {
+   "Date": "Apr 28 2026",
+   "Close": "36.351002",
+   "Adj Close": "36.35",
+   "Volume": "2900"
+  },
+  {
+   "Date": "Apr 29 2026",
+   "Close": "35.993999",
+   "Adj Close": "35.99",
+   "Volume": "3400"
+  },
+  {
+   "Date": "Apr 30 2026",
+   "Close": "36.744999",
+   "Adj Close": "36.74",
+   "Volume": "3300"
+  },
+  {
+   "Date": "May 01 2026",
+   "Close": "36.669998",
+   "Adj Close": "36.67",
+   "Volume": "5900"
+  },
+  {
+   "Date": "May 04 2026",
+   "Close": "36.535",
+   "Adj Close": "36.53",
+   "Volume": "2000"
+  },
+  {
+   "Date": "May 05 2026",
+   "Close": "37.073002",
+   "Adj Close": "37.07",
+   "Volume": "13100"
+  },
+  {
+   "Date": "May 06 2026",
+   "Close": "37.845001",
+   "Adj Close": "37.85",
+   "Volume": "3000"
+  },
+  {
+   "Date": "May 07 2026",
+   "Close": "37.402",
+   "Adj Close": "37.4",
+   "Volume": "1600"
+  },
+  {
+   "Date": "May 08 2026",
+   "Close": "37.575001",
+   "Adj Close": "37.58",
+   "Volume": "800"
+  },
+  {
+   "Date": "May 11 2026",
+   "Close": "37.771999",
+   "Adj Close": "37.77",
+   "Volume": "2700"
+  },
+  {
+   "Date": "May 12 2026",
+   "Close": "37.227001",
+   "Adj Close": "37.23",
+   "Volume": "2300"
+  },
+  {
+   "Date": "May 13 2026",
+   "Close": "37.249001",
+   "Adj Close": "37.25",
+   "Volume": "1200"
+  },
+  {
+   "Date": "May 14 2026",
+   "Close": "37.106998",
+   "Adj Close": "37.11",
+   "Volume": "2900"
+  },
+  {
+   "Date": "May 15 2026",
+   "Close": "36.439999",
+   "Adj Close": "36.44",
+   "Volume": "1100"
+  },
+  {
+   "Date": "May 18 2026",
+   "Close": "36.561001",
+   "Adj Close": "36.56",
+   "Volume": "600"
+  },
+  {
+   "Date": "May 19 2026",
+   "Close": "36.297001",
+   "Adj Close": "36.3",
+   "Volume": "3300"
+  },
+  {
+   "Date": "May 20 2026",
+   "Close": "36.764999",
+   "Adj Close": "36.76",
+   "Volume": "1000"
+  },
+  {
+   "Date": "May 21 2026",
+   "Close": "37.235001",
+   "Adj Close": "37.24",
+   "Volume": "2900"
+  },
+  {
+   "Date": "May 22 2026",
+   "Close": "37.609001",
+   "Adj Close": "37.61",
+   "Volume": "1000"
+  },
+  {
+   "Date": "May 26 2026",
+   "Close": "38.125",
+   "Adj Close": "38.13",
+   "Volume": "3000"
+  },
+  {
+   "Date": "May 27 2026",
+   "Close": "38.013",
+   "Adj Close": "38.01",
+   "Volume": "10600"
+  },
+  {
+   "Date": "May 28 2026",
+   "Close": "37.728001",
+   "Adj Close": "37.73",
+   "Volume": "900"
+  },
+  {
+   "Date": "May 29 2026",
+   "Close": "37.648998",
+   "Adj Close": "37.65",
+   "Volume": "3000"
+  },
+  {
+   "Date": "Jun 01 2026",
+   "Close": "37.382999",
+   "Adj Close": "37.38",
+   "Volume": "2600"
+  },
+  {
+   "Date": "Jun 02 2026",
+   "Close": "37.238998",
+   "Adj Close": "37.24",
+   "Volume": "3400"
+  },
+  {
+   "Date": "Jun 03 2026",
+   "Close": "37.037998",
+   "Adj Close": "37.04",
+   "Volume": "1400"
+  },
+  {
+   "Date": "Jun 04 2026",
+   "Close": "37.271",
+   "Adj Close": "37.27",
+   "Volume": "1300"
+  },
+  {
+   "Date": "Jun 05 2026",
+   "Close": "35.987",
+   "Adj Close": "35.99",
+   "Volume": "3500"
+  },
+  {
+   "Date": "Jun 08 2026",
+   "Close": "36.477001",
+   "Adj Close": "36.48",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Jun 09 2026",
+   "Close": "36.349998",
+   "Adj Close": "36.35",
+   "Volume": "900"
+  },
+  {
+   "Date": "Jun 10 2026",
+   "Close": "35.941002",
+   "Adj Close": "35.94",
+   "Volume": "2600"
+  },
+  {
+   "Date": "Jun 11 2026",
+   "Close": "37.040001",
+   "Adj Close": "37.04",
+   "Volume": "2700"
+  },
+  {
+   "Date": "Jun 12 2026",
+   "Close": "37.012001",
+   "Adj Close": "37.01",
+   "Volume": "700"
+  },
+  {
+   "Date": "Jun 15 2026",
+   "Close": "37.321999",
+   "Adj Close": "37.32",
+   "Volume": "1600"
+  },
+  {
+   "Date": "Jun 16 2026",
+   "Close": "37.102001",
+   "Adj Close": "37.1",
+   "Volume": "700"
+  },
+  {
+   "Date": "Jun 17 2026",
+   "Close": "36.827999",
+   "Adj Close": "36.83",
+   "Volume": "2700"
+  },
+  {
+   "Date": "Jun 18 2026",
+   "Close": "37.359001",
+   "Adj Close": "37.36",
+   "Volume": "1600"
+  },
+  {
+   "Date": "Jun 22 2026",
+   "Close": "37.083",
+   "Adj Close": "37.08",
+   "Volume": "800"
+  },
+  {
+   "Date": "Jun 23 2026",
+   "Close": "36.040001",
+   "Adj Close": "36.04",
+   "Volume": "1900"
+  },
+  {
+   "Date": "Jun 24 2026",
+   "Close": "36.118",
+   "Adj Close": "36.12",
+   "Volume": "400"
+  },
+  {
+   "Date": "Jun 25 2026",
+   "Close": "36.213001",
+   "Adj Close": "36.21",
+   "Volume": "3500"
+  },
+  {
+   "Date": "Jun 26 2026",
+   "Close": "36.002998",
+   "Adj Close": "36",
+   "Volume": "1100"
+  },
+  {
+   "Date": "Jun 29 2026",
+   "Close": "36.542",
+   "Adj Close": "36.54",
+   "Volume": "3800"
+  },
+  {
+   "Date": "Jun 30 2026",
+   "Close": "36.651001",
+   "Adj Close": "36.65",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Jul 01 2026",
+   "Close": "36.560001",
+   "Adj Close": "36.56",
+   "Volume": "1400"
+  },
+  {
+   "Date": "Jul 02 2026",
+   "Close": "36.771",
+   "Adj Close": "36.77",
+   "Volume": "900"
+  },
+  {
+   "Date": "Jul 06 2026",
+   "Close": "37.167999",
+   "Adj Close": "37.17",
+   "Volume": "2100"
+  },
+  {
+   "Date": "Jul 07 2026",
+   "Close": "36.223999",
+   "Adj Close": "36.22",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Jul 08 2026",
+   "Close": "35.874001",
+   "Adj Close": "35.87",
+   "Volume": "2600"
+  },
+  {
+   "Date": "Jul 09 2026",
+   "Close": "36.069",
+   "Adj Close": "36.07",
+   "Volume": "900"
+  },
+  {
+   "Date": "Jul 10 2026",
+   "Close": "36.200001",
+   "Adj Close": "36.2",
+   "Volume": "3600"
+  },
+  {
+   "Date": "Jul 13 2026",
+   "Close": "35.827",
+   "Adj Close": "35.83",
+   "Volume": "1200"
+  },
+  {
+   "Date": "Jul 14 2026",
+   "Close": "35.93",
+   "Adj Close": "35.93",
+   "Volume": "400"
+  },
+  {
+   "Date": "Jul 15 2026",
+   "Close": "36.044998",
+   "Adj Close": "36.04",
+   "Volume": "1100"
+  },
+  {
+   "Date": "Jul 16 2026",
+   "Close": "35.877998",
+   "Adj Close": "35.88",
+   "Volume": "1600"
+  },
+  {
+   "Date": "Jul 17 2026",
+   "Close": "35.549999",
+   "Adj Close": "35.55",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Jul 20 2026",
+   "Close": "35.472",
+   "Adj Close": "35.47",
+   "Volume": "1300"
+  },
+  {
+   "Date": "Jul 21 2026",
+   "Close": "35.943001",
+   "Adj Close": "35.94",
+   "Volume": "4600"
+  },
+  {
+   "Date": "Jul 22 2026",
+   "Close": "36.001999",
+   "Adj Close": "36",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jul 23 2026",
+   "Close": "35.360001",
+   "Adj Close": "35.36",
+   "Volume": "33100"
+  },
+  {
+   "Date": "Jul 24 2026",
+   "Close": "35.334",
+   "Adj Close": "35.33",
+   "Volume": "300"
+  },
+  {
+   "Date": "Jul 27 2026",
+   "Close": "35.682999",
+   "Adj Close": "35.68",
+   "Volume": "1100"
+  },
+  {
+   "Date": "Jul 28 2026",
+   "Close": "35.506001",
+   "Adj Close": "35.51",
+   "Volume": "700"
+  },
+  {
+   "Date": "Jul 29 2026",
+   "Close": "34.926998",
+   "Adj Close": "34.93",
+   "Volume": "1200"
+  },
+  {
+   "Date": "Jul 30 2026",
+   "Close": "36.042999",
+   "Adj Close": "36.04",
+   "Volume": "2700"
+  },
+  {
+   "Date": "Jul 31 2026",
+   "Close": "35.721001",
+   "Adj Close": "35.72",
+   "Volume": "300"
+  },
+  {
+   "Date": "Aug 03 2026",
+   "Close": "36.055",
+   "Adj Close": "36.06",
+   "Volume": "800"
+  },
+  {
+   "Date": "Aug 04 2026",
+   "Close": "36.855999",
+   "Adj Close": "36.86",
+   "Volume": "3800"
+  },
+  {
+   "Date": "Aug 05 2026",
+   "Close": "36.967999",
+   "Adj Close": "36.97",
+   "Volume": "3600"
+  },
+  {
+   "Date": "Aug 06 2026",
+   "Close": "37.084999",
+   "Adj Close": "37.08",
+   "Volume": "2900"
+  },
+  {
+   "Date": "Aug 07 2026",
+   "Close": "37.217999",
+   "Adj Close": "37.22",
+   "Volume": "2600"
+  },
+  {
+   "Date": "Aug 10 2026",
+   "Close": "37.007999",
+   "Adj Close": "37.01",
+   "Volume": "3000"
+  },
+  {
+   "Date": "Aug 11 2026",
+   "Close": "37.095001",
+   "Adj Close": "37.1",
+   "Volume": "1800"
+  },
+  {
+   "Date": "Aug 12 2026",
+   "Close": "37.005001",
+   "Adj Close": "37.01",
+   "Volume": "100"
+  },
+  {
+   "Date": "Aug 13 2026",
+   "Close": "36.918999",
+   "Adj Close": "36.92",
+   "Volume": "1400"
+  },
+  {
+   "Date": "Aug 14 2026",
+   "Close": "37.139",
+   "Adj Close": "37.14",
+   "Volume": "1300"
+  },
+  {
+   "Date": "Aug 17 2026",
+   "Close": "37.134998",
+   "Adj Close": "37.13",
+   "Volume": "600"
+  },
+  {
+   "Date": "Aug 18 2026",
+   "Close": "36.43",
+   "Adj Close": "36.43",
+   "Volume": "200"
+  },
+  {
+   "Date": "Aug 19 2026",
+   "Close": "36.671001",
+   "Adj Close": "36.67",
+   "Volume": "600"
+  },
+  {
+   "Date": "Aug 20 2026",
+   "Close": "36.681",
+   "Adj Close": "36.68",
+   "Volume": "1400"
+  },
+  {
+   "Date": "Aug 21 2026",
+   "Close": "36.737999",
+   "Adj Close": "36.74",
+   "Volume": "900"
+  },
+  {
+   "Date": "Aug 24 2026",
+   "Close": "36.808998",
+   "Adj Close": "36.81",
+   "Volume": "200"
+  },
+  {
+   "Date": "Aug 25 2026",
+   "Close": "37.084999",
+   "Adj Close": "37.08",
+   "Volume": "6900"
+  },
+  {
+   "Date": "Aug 26 2026",
+   "Close": "37.07",
+   "Adj Close": "37.07",
+   "Volume": "2500"
+  },
+  {
+   "Date": "Aug 27 2026",
+   "Close": "37.188999",
+   "Adj Close": "37.19",
+   "Volume": "6400"
+  },
+  {
+   "Date": "Aug 28 2026",
+   "Close": "37.018002",
+   "Adj Close": "37.02",
+   "Volume": "300"
+  },
+  {
+   "Date": "Aug 31 2026",
+   "Close": "36.852001",
+   "Adj Close": "36.85",
+   "Volume": "300"
+  },
+  {
+   "Date": "Sep 01 2026",
+   "Close": "36.278",
+   "Adj Close": "36.28",
+   "Volume": "1100"
+  },
+  {
+   "Date": "Sep 02 2026",
+   "Close": "36.449001",
+   "Adj Close": "36.45",
+   "Volume": "1800"
+  },
+  {
+   "Date": "Sep 03 2026",
+   "Close": "36.890999",
+   "Adj Close": "36.89",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Sep 04 2026",
+   "Close": "37.006001",
+   "Adj Close": "37.01",
+   "Volume": "2900"
+  },
+  {
+   "Date": "Sep 08 2026",
+   "Close": "36.855999",
+   "Adj Close": "36.86",
+   "Volume": "800"
+  },
+  {
+   "Date": "Sep 09 2026",
+   "Close": "36.636002",
+   "Adj Close": "36.64",
+   "Volume": "1300"
+  },
+  {
+   "Date": "Sep 10 2026",
+   "Close": "36.231998",
+   "Adj Close": "36.23",
+   "Volume": "100"
+  },
+  {
+   "Date": "Sep 11 2026",
+   "Close": "36.591",
+   "Adj Close": "36.59",
+   "Volume": "2300"
+  },
+  {
+   "Date": "Sep 14 2026",
+   "Close": "36.176998",
+   "Adj Close": "36.18",
+   "Volume": "900"
+  },
+  {
+   "Date": "Sep 15 2026",
+   "Close": "35.962002",
+   "Adj Close": "35.96",
+   "Volume": "5300"
+  },
+  {
+   "Date": "Sep 16 2026",
+   "Close": "36.042999",
+   "Adj Close": "36.04",
+   "Volume": "3600"
+  },
+  {
+   "Date": "Sep 17 2026",
+   "Close": "36.435001",
+   "Adj Close": "36.44",
+   "Volume": "500"
+  },
+  {
+   "Date": "Sep 18 2026",
+   "Close": "36.722",
+   "Adj Close": "36.72",
+   "Volume": "1300"
+  },
+  {
+   "Date": "Sep 21 2026",
+   "Close": "37.111",
+   "Adj Close": "37.11",
+   "Volume": "1700"
+  },
+  {
+   "Date": "Sep 22 2026",
+   "Close": "37.318001",
+   "Adj Close": "37.32",
+   "Volume": "300"
+  },
+  {
+   "Date": "Sep 23 2026",
+   "Close": "36.630001",
+   "Adj Close": "36.63",
+   "Volume": "800"
+  },
+  {
+   "Date": "Sep 24 2026",
+   "Close": "36.493999",
+   "Adj Close": "36.49",
+   "Volume": "600"
+  },
+  {
+   "Date": "Sep 25 2026",
+   "Close": "36.823002",
+   "Adj Close": "36.82",
+   "Volume": "1900"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/ASCI/holdings/001.json b/api/aberdeen/funds/ASCI/holdings/001.json
new file mode 100644
index 0000000..5efc84f
--- /dev/null
+++ b/api/aberdeen/funds/ASCI/holdings/001.json
@@ -0,0 +1,792 @@
+{
+ "ticker": "ASCI",
+ "page": 1,
+ "pageSize": 250,
+ "totalRows": 55,
+ "headers": [
+  "Name",
+  "Ticker",
+  "Identifier",
+  "Weight",
+  "Market Value",
+  "Shares Held",
+  "Asset Category",
+  "ISIN",
+  "CUSIP",
+  "SEDOL",
+  "Country",
+  "Price"
+ ],
+ "rows": [
+  {
+   "Name": "DIPLOMA PLC COMMON STOCK GBP.05",
+   "Ticker": "DPLM",
+   "Identifier": "018266908",
+   "Weight": "4.90860203485054",
+   "Market Value": "3771410.14",
+   "Shares Held": "36976.00",
+   "Asset Category": "-",
+   "ISIN": "GB0001826634",
+   "CUSIP": "018266908",
+   "SEDOL": "0182663",
+   "Country": "GB",
+   "Price": "101.996163"
+  },
+  {
+   "Name": "JAPAN ELEVATOR SERVICE HOLDI COMMON STOCK",
+   "Ticker": "6544",
+   "Identifier": "BF0QWT901",
+   "Weight": "3.64749295870487",
+   "Market Value": "2802466.33",
+   "Shares Held": "290200.00",
+   "Asset Category": "-",
+   "ISIN": "JP3389510003",
+   "CUSIP": "BF0QWT901",
+   "SEDOL": "BF0QWT5",
+   "Country": "JP",
+   "Price": "9.657017"
+  },
+  {
+   "Name": "ASICS CORP COMMON STOCK",
+   "Ticker": "7936",
+   "Identifier": "605737006",
+   "Weight": "3.6323980002987",
+   "Market Value": "2790868.47",
+   "Shares Held": "107900.00",
+   "Asset Category": "-",
+   "ISIN": "JP3118000003",
+   "CUSIP": "605737006",
+   "SEDOL": "6057378",
+   "Country": "JP",
+   "Price": "25.865324"
+  },
+  {
+   "Name": "HILL + SMITH PLC COMMON STOCK GBP.25",
+   "Ticker": "HILS",
+   "Identifier": "042703009",
+   "Weight": "3.39916313615464",
+   "Market Value": "2611667.89",
+   "Shares Held": "62913.00",
+   "Asset Category": "-",
+   "ISIN": "GB0004270301",
+   "CUSIP": "042703009",
+   "SEDOL": "0427030",
+   "Country": "GB",
+   "Price": "41.512372"
+  },
+  {
+   "Name": "ALS LTD COMMON STOCK",
+   "Ticker": "ALQ",
+   "Identifier": "B86SZR908",
+   "Weight": "3.30019798599278",
+   "Market Value": "2535630.32",
+   "Shares Held": "170375.00",
+   "Asset Category": "-",
+   "ISIN": "AU000000ALQ6",
+   "CUSIP": "B86SZR908",
+   "SEDOL": "B86SZR5",
+   "Country": "AU",
+   "Price": "14.882643"
+  },
+  {
+   "Name": "MISUMI GROUP INC COMMON STOCK",
+   "Ticker": "9962",
+   "Identifier": "659517908",
+   "Weight": "3.29795731163188",
+   "Market Value": "2533908.75",
+   "Shares Held": "105100.00",
+   "Asset Category": "-",
+   "ISIN": "JP3885400006",
+   "CUSIP": "659517908",
+   "SEDOL": "6595179",
+   "Country": "JP",
+   "Price": "24.109503"
+  },
+  {
+   "Name": "WELSPUN CORP LTD COMMON STOCK INR5.0",
+   "Ticker": "WLCO",
+   "Identifier": "B07PYG905",
+   "Weight": "3.28265996536862",
+   "Market Value": "2522155.39",
+   "Shares Held": "89593.00",
+   "Asset Category": "-",
+   "ISIN": "INE191B01025",
+   "CUSIP": "B07PYG905",
+   "SEDOL": "B07PYG1",
+   "Country": "IN",
+   "Price": "28.151255"
+  },
+  {
+   "Name": "SSC GOVERNMENT MM GVMXX",
+   "Ticker": "-",
+   "Identifier": "7839989D1",
+   "Weight": "3.04065988487136",
+   "Market Value": "2336220.26",
+   "Shares Held": "2336220.26",
+   "Asset Category": "-",
+   "ISIN": "",
+   "CUSIP": "7839989D1",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "1.00"
+  },
+  {
+   "Name": "SINBON ELECTRONICS CO LTD COMMON STOCK TWD10.0",
+   "Ticker": "3023",
+   "Identifier": "634935902",
+   "Weight": "2.97577772186728",
+   "Market Value": "2286369.56",
+   "Shares Held": "234000.00",
+   "Asset Category": "-",
+   "ISIN": "TW0003023008",
+   "CUSIP": "634935902",
+   "SEDOL": "6349354",
+   "Country": "TW",
+   "Price": "9.77081"
+  },
+  {
+   "Name": "FAGRON COMMON STOCK",
+   "Ticker": "FAGR",
+   "Identifier": "B281L7907",
+   "Weight": "2.97070480189916",
+   "Market Value": "2282471.90",
+   "Shares Held": "91608.00",
+   "Asset Category": "-",
+   "ISIN": "BE0003874915",
+   "CUSIP": "B281L7907",
+   "SEDOL": "B281L72",
+   "Country": "BE",
+   "Price": "24.91564"
+  },
+  {
+   "Name": "VENTIA SERVICES GROUP PTY LT COMMON STOCK",
+   "Ticker": "VNT",
+   "Identifier": "BNV08F904",
+   "Weight": "2.96382809202023",
+   "Market Value": "2277188.34",
+   "Shares Held": "533147.00",
+   "Asset Category": "-",
+   "ISIN": "AU0000184459",
+   "CUSIP": "BNV08F904",
+   "SEDOL": "BNV08F0",
+   "Country": "AU",
+   "Price": "4.27122"
+  },
+  {
+   "Name": "GAZTRANSPORT ET TECHNIGA SA COMMON STOCK EUR.01",
+   "Ticker": "GTT",
+   "Identifier": "ACI07W296",
+   "Weight": "2.70693421753602",
+   "Market Value": "2079809.91",
+   "Shares Held": "8183.00",
+   "Asset Category": "-",
+   "ISIN": "FR0011726835",
+   "CUSIP": "ACI07W296",
+   "SEDOL": "BJYRDP5",
+   "Country": "FR",
+   "Price": "254.162277"
+  },
+  {
+   "Name": "REGIONAL SAB DE CV COMMON STOCK",
+   "Ticker": "-",
+   "Identifier": "ACI127807",
+   "Weight": "2.69292374567671",
+   "Market Value": "2069045.29",
+   "Shares Held": "265508.00",
+   "Asset Category": "-",
+   "ISIN": "MX01R0000006",
+   "CUSIP": "ACI127807",
+   "SEDOL": "BG1Z6X0",
+   "Country": "MX",
+   "Price": "7.792779"
+  },
+  {
+   "Name": "HD HYUNDAI MARINE SOLUTION C COMMON STOCK KRW500.0",
+   "Ticker": "A443060",
+   "Identifier": "ACI2NW8G2",
+   "Weight": "2.69135389270115",
+   "Market Value": "2067839.13",
+   "Shares Held": "11823.00",
+   "Asset Category": "-",
+   "ISIN": "KR7443060009",
+   "CUSIP": "ACI2NW8G2",
+   "SEDOL": "BRJRZT4",
+   "Country": "KR",
+   "Price": "174.899698"
+  },
+  {
+   "Name": "COWAY CO LTD COMMON STOCK KRW500.0",
+   "Ticker": "A021240",
+   "Identifier": "617340906",
+   "Weight": "2.63046181606095",
+   "Market Value": "2021054.12",
+   "Shares Held": "27673.00",
+   "Asset Category": "-",
+   "ISIN": "KR7021240007",
+   "CUSIP": "617340906",
+   "SEDOL": "6173401",
+   "Country": "KR",
+   "Price": "73.03343"
+  },
+  {
+   "Name": "BAYCURRENT INC COMMON STOCK",
+   "Ticker": "6532",
+   "Identifier": "BYP20B900",
+   "Weight": "2.62638521702272",
+   "Market Value": "2017921.96",
+   "Shares Held": "41800.00",
+   "Asset Category": "-",
+   "ISIN": "JP3835250006",
+   "CUSIP": "BYP20B900",
+   "SEDOL": "BYP20B9",
+   "Country": "JP",
+   "Price": "48.275645"
+  },
+  {
+   "Name": "NAVIN FLUORINE INTERNATIONAL COMMON STOCK INR2.0",
+   "Ticker": "NFIL",
+   "Identifier": "ACI0WB914",
+   "Weight": "2.5427974832268",
+   "Market Value": "1953699.27",
+   "Shares Held": "22198.00",
+   "Asset Category": "-",
+   "ISIN": "INE048G01026",
+   "CUSIP": "ACI0WB914",
+   "SEDOL": "BF1BKG2",
+   "Country": "IN",
+   "Price": "88.012401"
+  },
+  {
+   "Name": "NISSAN CHEMICAL CORP COMMON STOCK",
+   "Ticker": "4021",
+   "Identifier": "664158003",
+   "Weight": "2.32933094087667",
+   "Market Value": "1789687.22",
+   "Shares Held": "34300.00",
+   "Asset Category": "-",
+   "ISIN": "JP3670800006",
+   "CUSIP": "664158003",
+   "SEDOL": "6641588",
+   "Country": "JP",
+   "Price": "52.17747"
+  },
+  {
+   "Name": "FABRINET COMMON STOCK USD.01",
+   "Ticker": "FN",
+   "Identifier": "G3323L100",
+   "Weight": "2.23878516461538",
+   "Market Value": "1720118.48",
+   "Shares Held": "4318.00",
+   "Asset Category": "-",
+   "ISIN": "KYG3323L1005",
+   "CUSIP": "G3323L100",
+   "SEDOL": "B4JSZL8",
+   "Country": "TH",
+   "Price": "398.36"
+  },
+  {
+   "Name": "RINGKJOEBING LANDBOBANK A/S COMMON STOCK DKK1.0",
+   "Ticker": "RILBA",
+   "Identifier": "BF1KD8900",
+   "Weight": "2.22806541518989",
+   "Market Value": "1711882.21",
+   "Shares Held": "6150.00",
+   "Asset Category": "-",
+   "ISIN": "DK0060854669",
+   "CUSIP": "BF1KD8900",
+   "SEDOL": "BF1KD82",
+   "Country": "DK",
+   "Price": "278.35483"
+  },
+  {
+   "Name": "PAN AFRICAN RESOURCES PLC COMMON STOCK GBP.01",
+   "Ticker": "PAF",
+   "Identifier": "043004902",
+   "Weight": "2.11794590882929",
+   "Market Value": "1627274.45",
+   "Shares Held": "1018091.00",
+   "Asset Category": "-",
+   "ISIN": "GB0004300496",
+   "CUSIP": "043004902",
+   "SEDOL": "0430049",
+   "Country": "ZA",
+   "Price": "1.598359"
+  },
+  {
+   "Name": "KONINKLIJKE HEIJMANS NV CVA DUTCH CERT EUR.3",
+   "Ticker": "HEIJM",
+   "Identifier": "507503902",
+   "Weight": "1.99800854799861",
+   "Market Value": "1535123.37",
+   "Shares Held": "15465.00",
+   "Asset Category": "-",
+   "ISIN": "NL0009269109",
+   "CUSIP": "507503902",
+   "SEDOL": "5075036",
+   "Country": "NL",
+   "Price": "99.264363"
+  },
+  {
+   "Name": "CES ENERGY SOLUTIONS CORP COMMON STOCK",
+   "Ticker": "CEU",
+   "Identifier": "15713J955",
+   "Weight": "1.98873655505431",
+   "Market Value": "1527999.45",
+   "Shares Held": "116966.00",
+   "Asset Category": "-",
+   "ISIN": "CA15713J1049",
+   "CUSIP": "15713J955",
+   "SEDOL": "BZ57CN7",
+   "Country": "CA",
+   "Price": "13.063621"
+  },
+  {
+   "Name": "ATALAYA MINING COPPER SA COMMON STOCK GBP.075",
+   "Ticker": "ATYM",
+   "Identifier": "BYZTVM902",
+   "Weight": "1.89429592535199",
+   "Market Value": "1455438.19",
+   "Shares Held": "106883.00",
+   "Asset Category": "-",
+   "ISIN": "CY0106002112",
+   "CUSIP": "BYZTVM902",
+   "SEDOL": "BYZTVM8",
+   "Country": "ES",
+   "Price": "13.617116"
+  },
+  {
+   "Name": "CURY CONSTRUTORA E INCORPORA COMMON STOCK",
+   "Ticker": "CURY3",
+   "Identifier": "ACI1RNFW7",
+   "Weight": "1.80521326362152",
+   "Market Value": "1386993.60",
+   "Shares Held": "262485.00",
+   "Asset Category": "-",
+   "ISIN": "BRCURYACNOR3",
+   "CUSIP": "ACI1RNFW7",
+   "SEDOL": "BK93J35",
+   "Country": "BR",
+   "Price": "5.284087"
+  },
+  {
+   "Name": "CIE AUTOMOTIVE SA COMMON STOCK EUR.25",
+   "Ticker": "CIE",
+   "Identifier": "B15CL9904",
+   "Weight": "1.71918168668983",
+   "Market Value": "1320893.24",
+   "Shares Held": "45981.00",
+   "Asset Category": "-",
+   "ISIN": "ES0105630315",
+   "CUSIP": "B15CL9904",
+   "SEDOL": "B15CL93",
+   "Country": "ES",
+   "Price": "28.726936"
+  },
+  {
+   "Name": "AVALON TECHNOLOGIES LTD COMMON STOCK INR2.0",
+   "Ticker": "AVALON",
+   "Identifier": "ACI2F3W86",
+   "Weight": "1.68360236996514",
+   "Market Value": "1293556.70",
+   "Shares Held": "52644.00",
+   "Asset Category": "-",
+   "ISIN": "INE0LCL01028",
+   "CUSIP": "ACI2F3W86",
+   "SEDOL": "BMTQ4G6",
+   "Country": "IN",
+   "Price": "24.571778"
+  },
+  {
+   "Name": "FPT CORP COMMON STOCK VND10000.0",
+   "Ticker": "FPT",
+   "Identifier": "B1HMWH909",
+   "Weight": "1.57363388008723",
+   "Market Value": "1209064.97",
+   "Shares Held": "481256.00",
+   "Asset Category": "-",
+   "ISIN": "VN000000FPT1",
+   "CUSIP": "B1HMWH909",
+   "SEDOL": "B1HMWH6",
+   "Country": "VN",
+   "Price": "2.512311"
+  },
+  {
+   "Name": "NIHON M+A CENTER HOLDINGS IN COMMON STOCK",
+   "Ticker": "2127",
+   "Identifier": "B1DN46906",
+   "Weight": "1.52861337156666",
+   "Market Value": "1174474.51",
+   "Shares Held": "291600.00",
+   "Asset Category": "-",
+   "ISIN": "JP3689050007",
+   "CUSIP": "B1DN46906",
+   "SEDOL": "B1DN466",
+   "Country": "JP",
+   "Price": "4.02769"
+  },
+  {
+   "Name": "TAIWAN UNION TECHNOLOGY CORP COMMON STOCK TWD10.0",
+   "Ticker": "6274",
+   "Identifier": "671653905",
+   "Weight": "1.46715729007766",
+   "Market Value": "1127256.16",
+   "Shares Held": "24000.00",
+   "Asset Category": "-",
+   "ISIN": "TW0006274004",
+   "CUSIP": "671653905",
+   "SEDOL": "6716538",
+   "Country": "TW",
+   "Price": "46.969007"
+  },
+  {
+   "Name": "KASUMIGASEKI CAPITAL CO LTD COMMON STOCK",
+   "Ticker": "3498",
+   "Identifier": "BGXQL4900",
+   "Weight": "1.44591833091168",
+   "Market Value": "1110937.70",
+   "Shares Held": "23600.00",
+   "Asset Category": "-",
+   "ISIN": "JP3211050004",
+   "CUSIP": "BGXQL4900",
+   "SEDOL": "BGXQL47",
+   "Country": "JP",
+   "Price": "47.073631"
+  },
+  {
+   "Name": "FINECOBANK SPA COMMON STOCK EUR.33",
+   "Ticker": "FBK",
+   "Identifier": "BNGN9Z906",
+   "Weight": "1.44335757136948",
+   "Market Value": "1108970.20",
+   "Shares Held": "44509.00",
+   "Asset Category": "-",
+   "ISIN": "IT0000072170",
+   "CUSIP": "BNGN9Z906",
+   "SEDOL": "BNGN9Z1",
+   "Country": "IT",
+   "Price": "24.91564"
+  },
+  {
+   "Name": "BACHEM HOLDING AG COMMON STOCK CHF.01",
+   "Ticker": "BANB",
+   "Identifier": "ACI25B472",
+   "Weight": "1.32694903480267",
+   "Market Value": "1019530.41",
+   "Shares Held": "10164.00",
+   "Asset Category": "-",
+   "ISIN": "CH1176493729",
+   "CUSIP": "ACI25B472",
+   "SEDOL": "BMXVKB4",
+   "Country": "CH",
+   "Price": "100.30799"
+  },
+  {
+   "Name": "CHROMA ATE INC COMMON STOCK TWD10.0",
+   "Ticker": "2360",
+   "Identifier": "621210905",
+   "Weight": "1.3138172776561",
+   "Market Value": "1009440.93",
+   "Shares Held": "14000.00",
+   "Asset Category": "-",
+   "ISIN": "TW0002360005",
+   "CUSIP": "621210905",
+   "SEDOL": "6212100",
+   "Country": "TW",
+   "Price": "72.102923"
+  },
+  {
+   "Name": "CTS EVENTIM AG + CO KGAA COMMON STOCK",
+   "Ticker": "EVD",
+   "Identifier": "588185900",
+   "Weight": "1.30126457104083",
+   "Market Value": "999796.35",
+   "Shares Held": "16095.00",
+   "Asset Category": "-",
+   "ISIN": "DE0005470306",
+   "CUSIP": "588185900",
+   "SEDOL": "5881857",
+   "Country": "DE",
+   "Price": "62.118444"
+  },
+  {
+   "Name": "FLEURY SA COMMON STOCK",
+   "Ticker": "FLRY3",
+   "Identifier": "B4X4D2909",
+   "Weight": "1.29884884094503",
+   "Market Value": "997940.28",
+   "Shares Held": "235557.00",
+   "Asset Category": "-",
+   "ISIN": "BRFLRYACNOR5",
+   "CUSIP": "B4X4D2909",
+   "SEDOL": "B4X4D29",
+   "Country": "BR",
+   "Price": "4.236513"
+  },
+  {
+   "Name": "IMDEX LTD COMMON STOCK",
+   "Ticker": "IMD",
+   "Identifier": "646215905",
+   "Weight": "1.25419678244672",
+   "Market Value": "963632.91",
+   "Shares Held": "410140.00",
+   "Asset Category": "-",
+   "ISIN": "AU000000IMD5",
+   "CUSIP": "646215905",
+   "SEDOL": "6462154",
+   "Country": "AU",
+   "Price": "2.349522"
+  },
+  {
+   "Name": "SHANGHAI CONANT OPTICAL CO H COMMON STOCK CNY1.0",
+   "Ticker": "2276",
+   "Identifier": "BLSNGF903",
+   "Weight": "1.25377348596596",
+   "Market Value": "963307.68",
+   "Shares Held": "188300.00",
+   "Asset Category": "-",
+   "ISIN": "CNE100004Z14",
+   "CUSIP": "BLSNGF903",
+   "SEDOL": "BLSNGF4",
+   "Country": "CN",
+   "Price": "5.115813"
+  },
+  {
+   "Name": "TATTON ASSET MANAGEMENT PLC COMMON STOCK GBP.2",
+   "Ticker": "TAM",
+   "Identifier": "BYX1P3904",
+   "Weight": "1.22427662066499",
+   "Market Value": "940644.45",
+   "Shares Held": "110140.00",
+   "Asset Category": "-",
+   "ISIN": "GB00BYX1P358",
+   "CUSIP": "BYX1P3904",
+   "SEDOL": "BYX1P35",
+   "Country": "GB",
+   "Price": "8.540443"
+  },
+  {
+   "Name": "NOVA LTD COMMON STOCK",
+   "Ticker": "NVMI",
+   "Identifier": "M7516K103",
+   "Weight": "1.19732187700196",
+   "Market Value": "919934.40",
+   "Shares Held": "2508.00",
+   "Asset Category": "-",
+   "ISIN": "IL0010845571",
+   "CUSIP": "M7516K103",
+   "SEDOL": "2577740",
+   "Country": "IL",
+   "Price": "366.80"
+  },
+  {
+   "Name": "EXTENDICARE INC COMMON STOCK",
+   "Ticker": "EXE",
+   "Identifier": "30224T962",
+   "Weight": "0.9936334143765",
+   "Market Value": "763435.11",
+   "Shares Held": "34277.00",
+   "Asset Category": "-",
+   "ISIN": "CA30224T8639",
+   "CUSIP": "30224T962",
+   "SEDOL": "B86RZZ0",
+   "Country": "CA",
+   "Price": "22.272518"
+  },
+  {
+   "Name": "CHEMRING GROUP PLC COMMON STOCK GBP.01",
+   "Ticker": "CHG",
+   "Identifier": "B45C9X909",
+   "Weight": "0.99108322325487",
+   "Market Value": "761475.73",
+   "Shares Held": "107660.00",
+   "Asset Category": "-",
+   "ISIN": "GB00B45C9X44",
+   "CUSIP": "B45C9X909",
+   "SEDOL": "B45C9X4",
+   "Country": "GB",
+   "Price": "7.072968"
+  },
+  {
+   "Name": "MAKALOT INDUSTRIAL CO LTD COMMON STOCK TWD10.0",
+   "Ticker": "1477",
+   "Identifier": "658043906",
+   "Weight": "0.95845771500461",
+   "Market Value": "736408.68",
+   "Shares Held": "122720.00",
+   "Asset Category": "-",
+   "ISIN": "TW0001477008",
+   "CUSIP": "658043906",
+   "SEDOL": "6580432",
+   "Country": "TW",
+   "Price": "6.000723"
+  },
+  {
+   "Name": "HELIOS TOWERS PLC COMMON STOCK GBP.01",
+   "Ticker": "HTWS",
+   "Identifier": "BJVQC7909",
+   "Weight": "0.94467631235974",
+   "Market Value": "725820.06",
+   "Shares Held": "259212.00",
+   "Asset Category": "-",
+   "ISIN": "GB00BJVQC708",
+   "CUSIP": "BJVQC7909",
+   "SEDOL": "BJVQC70",
+   "Country": "GB",
+   "Price": "2.800102"
+  },
+  {
+   "Name": "TOKYO SEIMITSU CO LTD COMMON STOCK",
+   "Ticker": "7729",
+   "Identifier": "689430007",
+   "Weight": "0.93469321568814",
+   "Market Value": "718149.78",
+   "Shares Held": "6600.00",
+   "Asset Category": "-",
+   "ISIN": "JP3580200008",
+   "CUSIP": "689430007",
+   "SEDOL": "6894304",
+   "Country": "JP",
+   "Price": "108.810573"
+  },
+  {
+   "Name": "BRUNELLO CUCINELLI SPA COMMON STOCK",
+   "Ticker": "BC",
+   "Identifier": "ACI01VLQ5",
+   "Weight": "0.89731367524381",
+   "Market Value": "689430.08",
+   "Shares Held": "7485.00",
+   "Asset Category": "-",
+   "ISIN": "IT0004764699",
+   "CUSIP": "ACI01VLQ5",
+   "SEDOL": "B7K6D18",
+   "Country": "IT",
+   "Price": "92.108227"
+  },
+  {
+   "Name": "INTERPARFUMS SA COMMON STOCK EUR3.0",
+   "Ticker": "ITP",
+   "Identifier": "443383906",
+   "Weight": "0.89589171507982",
+   "Market Value": "688337.55",
+   "Shares Held": "19785.00",
+   "Asset Category": "-",
+   "ISIN": "FR0004024222",
+   "CUSIP": "443383906",
+   "SEDOL": "4433839",
+   "Country": "FR",
+   "Price": "34.790879"
+  },
+  {
+   "Name": "AVON TECHNOLOGIES PLC COMMON STOCK GBP1.0",
+   "Ticker": "AVON",
+   "Identifier": "006670004",
+   "Weight": "0.87156254713445",
+   "Market Value": "669644.80",
+   "Shares Held": "28140.00",
+   "Asset Category": "-",
+   "ISIN": "GB0000667013",
+   "CUSIP": "006670004",
+   "SEDOL": "0066701",
+   "Country": "GB",
+   "Price": "23.796901"
+  },
+  {
+   "Name": "BORREGAARD ASA COMMON STOCK NOK1.0",
+   "Ticker": "BRG",
+   "Identifier": "B8B6WX900",
+   "Weight": "0.75087947490366",
+   "Market Value": "576920.77",
+   "Shares Held": "36600.00",
+   "Asset Category": "-",
+   "ISIN": "NO0010657505",
+   "CUSIP": "B8B6WX900",
+   "SEDOL": "B8B6WX9",
+   "Country": "NO",
+   "Price": "15.762863"
+  },
+  {
+   "Name": "RENK GROUP AG COMMON STOCK",
+   "Ticker": "R3NK",
+   "Identifier": "BMD6RR906",
+   "Weight": "0.6130410968357",
+   "Market Value": "471015.86",
+   "Shares Held": "10291.00",
+   "Asset Category": "-",
+   "ISIN": "DE000RENK730",
+   "CUSIP": "BMD6RR906",
+   "SEDOL": "BMD6RR4",
+   "Country": "DE",
+   "Price": "45.769688"
+  },
+  {
+   "Name": "SSC GOVERNMENT MM GVMXX",
+   "Ticker": "-",
+   "Identifier": "7839989D1",
+   "Weight": "0.11712681172236",
+   "Market Value": "89991.66",
+   "Shares Held": "89991.66",
+   "Asset Category": "-",
+   "ISIN": "",
+   "CUSIP": "7839989D1",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.00"
+  },
+  {
+   "Name": "VND",
+   "Ticker": "-",
+   "Identifier": "999VNDZ95",
+   "Weight": "0.0605897963842",
+   "Market Value": "46552.76",
+   "Shares Held": "1209999250.00",
+   "Asset Category": "-",
+   "ISIN": "",
+   "CUSIP": "999VNDZ95",
+   "SEDOL": "",
+   "Country": "VN",
+   "Price": "0.000038"
+  },
+  {
+   "Name": "Cash and other",
+   "Ticker": "-",
+   "Identifier": "999USDZ92",
+   "Weight": "0.02723307577388",
+   "Market Value": "20923.90",
+   "Shares Held": "20923.90",
+   "Asset Category": "-",
+   "ISIN": "",
+   "CUSIP": "999USDZ92",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "1.00"
+  },
+  {
+   "Name": "CAD",
+   "Ticker": "-",
+   "Identifier": "999CADZ91",
+   "Weight": "0.00122493460897",
+   "Market Value": "941.15",
+   "Shares Held": "1330.64",
+   "Asset Category": "-",
+   "ISIN": "",
+   "CUSIP": "999CADZ91",
+   "SEDOL": "",
+   "Country": "CA",
+   "Price": "0.707289"
+  },
+  {
+   "Name": "GBP",
+   "Ticker": "-",
+   "Identifier": "999GBPZ94",
+   "Weight": "1.30153e-8",
+   "Market Value": "0.01",
+   "Shares Held": "0.01",
+   "Asset Category": "-",
+   "ISIN": "",
+   "CUSIP": "999GBPZ94",
+   "SEDOL": "",
+   "Country": "GB",
+   "Price": "1.32205"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/ASCI/meta.json b/api/aberdeen/funds/ASCI/meta.json
new file mode 100644
index 0000000..714a4ba
--- /dev/null
+++ b/api/aberdeen/funds/ASCI/meta.json
@@ -0,0 +1,132 @@
+{
+ "ticker": "ASCI",
+ "name": "abrdn International Small Cap Active ETF",
+ "category": "Active Equities",
+ "categoryPath": "Active Equities / Global Equities",
+ "source": {
+  "fundPage": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds/abrdn-international-small-cap-active-etf-us0030222667",
+  "catalog": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds?table=prices&fund_product_type=Exchange%20Traded%20Fund",
+  "keyInformation": "https://www.aberdeeninvestments.com/api/gateway/funds/fundDetailsKeyInformation",
+  "holdingsDownload": "https://www.aberdeeninvestments.com/api/gateway/funds/breakdown/dailyHoldingsSheet",
+  "holdingsSource": "aberdeeninvestments.com dailyHoldings (holdingType=2)",
+  "historySource": "Yahoo Finance daily market-price closes / adjusted closes (not official NAV)",
+  "yahooChart": "https://query1.finance.yahoo.com/v8/finance/chart/ASCI",
+  "provider": "abrdn official gateway; SEC EDGAR N-PORT-P holdings fallback; Yahoo Finance market-history/dividend fallback"
+ },
+ "providerIds": {
+  "ticker": "ASCI",
+  "name": "abrdn International Small Cap Active ETF",
+  "id": "c9e1eb76-859d-9bdb-af1b-d409dc836833",
+  "shareclassId": "62ca6838-219f-c4a1-340a-b2d7ddd505bd",
+  "isin": "US0030222667",
+  "assetClass": "Active Equities",
+  "correlationFundRangeId": "490e0dc7-c056-1ea5-6242-b256d7f40d94",
+  "fundPage": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds/abrdn-international-small-cap-active-etf-us0030222667",
+  "nav": 36.6859,
+  "navDate": "2026-09-25"
+ },
+ "legalStructure": "1940 Act",
+ "identifiers": {
+  "cusip": "003022266",
+  "isin": "US0030222667",
+  "indexTicker": null
+ },
+ "inception": {
+  "fundInceptionDate": "1996-09-30",
+  "shareClassInceptionDate": null,
+  "exchange": "NasdaqGM"
+ },
+ "expenseRatio": {
+  "display": "1.05%",
+  "value": 1.05,
+  "gross": 1.05,
+  "net": 0.7
+ },
+ "nav": {
+  "display": "$36.69",
+  "value": 36.6859,
+  "asOfDate": "Sep 25 2026"
+ },
+ "marketPrice": {
+  "display": "$36.82",
+  "value": 36.823,
+  "asOfDate": "Sep 25 2026"
+ },
+ "premiumDiscount": {
+  "display": "0.37%",
+  "value": 0.37
+ },
+ "aum": {
+  "display": "$77.34 M",
+  "value": 77337331.31,
+  "asOfDate": "Sep 25 2026",
+  "source": "aberdeeninvestments.com fundDetailsKeyInformation"
+ },
+ "yields": {
+  "dividendYield": 0.75,
+  "dividendYieldText": "0.75%",
+  "dividendYieldKind": "indicated (latest distribution x payments per year / market price)",
+  "secYield": null,
+  "secYieldText": "—",
+  "secYieldKind": "not published",
+  "unsubsidizedSecYield": null
+ },
+ "returns": {
+  "monthEnd": {
+   "asOfDate": "Aug 31 2026",
+   "ytd": 6.84,
+   "yr1": 6.97,
+   "yr3": 12.8,
+   "yr5": -0.1,
+   "yr10": 7.83,
+   "sinceInception": 7.36,
+   "mo1": 3.22,
+   "qtd": 0.79
+  },
+  "quarterEnd": {
+   "asOfDate": "Jun 30 2026",
+   "ytd": null,
+   "yr1": 4.85,
+   "yr3": 11.8,
+   "yr5": 1.42,
+   "yr10": 8.1,
+   "sinceInception": 7.35,
+   "mo1": -3.32
+  },
+  "derivedFrom": "official abrdn NAV performance where published; missing metrics derived from Yahoo adjusted closes at the same reporting date"
+ },
+ "distributions": {
+  "frequency": "Annually",
+  "paymentsPerYear": 1,
+  "headers": [
+   "Ex-Date",
+   "Amount"
+  ],
+  "rows": [
+   [
+    "12/19/2025",
+    "0.276"
+   ]
+  ]
+ },
+ "holdings": {
+  "pages": [
+   "holdings/001.json"
+  ],
+  "pageSize": 250,
+  "totalRows": 55,
+  "asOfDate": "2026-09-25",
+  "asOf": "Sep 25 2026",
+  "source": "aberdeeninvestments.com dailyHoldings (holdingType=2)",
+  "status": "available"
+ },
+ "history": {
+  "pages": [
+   "history/001.json"
+  ],
+  "pageSize": 1000,
+  "totalRows": 235,
+  "asOf": "Sep 25 2026",
+  "source": "Yahoo Finance daily market-price closes / adjusted closes (not official NAV)"
+ }
+}
diff --git a/api/aberdeen/funds/BCD/history/001.json b/api/aberdeen/funds/BCD/history/001.json
new file mode 100644
index 0000000..40ebaf6
--- /dev/null
+++ b/api/aberdeen/funds/BCD/history/001.json
@@ -0,0 +1,6014 @@
+{
+ "ticker": "BCD",
+ "page": 1,
+ "pageSize": 1000,
+ "totalRows": 2385,
+ "headers": [
+  "Date",
+  "Close",
+  "Adj Close",
+  "Volume"
+ ],
+ "rows": [
+  {
+   "Date": "Mar 31 2017",
+   "Close": "25",
+   "Adj Close": "16.49",
+   "Volume": "300"
+  },
+  {
+   "Date": "Apr 03 2017",
+   "Close": "25.09",
+   "Adj Close": "16.55",
+   "Volume": "900"
+  },
+  {
+   "Date": "Apr 04 2017",
+   "Close": "25.09",
+   "Adj Close": "16.55",
+   "Volume": "0"
+  },
+  {
+   "Date": "Apr 05 2017",
+   "Close": "25.09",
+   "Adj Close": "16.55",
+   "Volume": "0"
+  },
+  {
+   "Date": "Apr 06 2017",
+   "Close": "25.184999",
+   "Adj Close": "16.61",
+   "Volume": "1700"
+  },
+  {
+   "Date": "Apr 07 2017",
+   "Close": "25.18",
+   "Adj Close": "16.61",
+   "Volume": "1700"
+  },
+  {
+   "Date": "Apr 10 2017",
+   "Close": "25.16",
+   "Adj Close": "16.6",
+   "Volume": "600"
+  },
+  {
+   "Date": "Apr 11 2017",
+   "Close": "25.280001",
+   "Adj Close": "16.68",
+   "Volume": "4200"
+  },
+  {
+   "Date": "Apr 12 2017",
+   "Close": "25.309999",
+   "Adj Close": "16.7",
+   "Volume": "900"
+  },
+  {
+   "Date": "Apr 13 2017",
+   "Close": "25.440001",
+   "Adj Close": "16.78",
+   "Volume": "1300"
+  },
+  {
+   "Date": "Apr 17 2017",
+   "Close": "25.42",
+   "Adj Close": "16.77",
+   "Volume": "1200"
+  },
+  {
+   "Date": "Apr 18 2017",
+   "Close": "25.1",
+   "Adj Close": "16.56",
+   "Volume": "10200"
+  },
+  {
+   "Date": "Apr 19 2017",
+   "Close": "25.129999",
+   "Adj Close": "16.58",
+   "Volume": "100"
+  },
+  {
+   "Date": "Apr 20 2017",
+   "Close": "24.82",
+   "Adj Close": "16.37",
+   "Volume": "3600"
+  },
+  {
+   "Date": "Apr 21 2017",
+   "Close": "24.82",
+   "Adj Close": "16.37",
+   "Volume": "0"
+  },
+  {
+   "Date": "Apr 24 2017",
+   "Close": "24.68",
+   "Adj Close": "16.28",
+   "Volume": "5500"
+  },
+  {
+   "Date": "Apr 25 2017",
+   "Close": "24.75",
+   "Adj Close": "16.33",
+   "Volume": "200"
+  },
+  {
+   "Date": "Apr 26 2017",
+   "Close": "24.775999",
+   "Adj Close": "16.34",
+   "Volume": "1400"
+  },
+  {
+   "Date": "Apr 27 2017",
+   "Close": "24.620001",
+   "Adj Close": "16.24",
+   "Volume": "300"
+  },
+  {
+   "Date": "Apr 28 2017",
+   "Close": "24.68",
+   "Adj Close": "16.28",
+   "Volume": "100"
+  },
+  {
+   "Date": "May 01 2017",
+   "Close": "25.25",
+   "Adj Close": "16.66",
+   "Volume": "2200"
+  },
+  {
+   "Date": "May 02 2017",
+   "Close": "24.610001",
+   "Adj Close": "16.23",
+   "Volume": "5200"
+  },
+  {
+   "Date": "May 03 2017",
+   "Close": "24.389999",
+   "Adj Close": "16.09",
+   "Volume": "8400"
+  },
+  {
+   "Date": "May 04 2017",
+   "Close": "23.964001",
+   "Adj Close": "15.81",
+   "Volume": "2100"
+  },
+  {
+   "Date": "May 05 2017",
+   "Close": "23.66",
+   "Adj Close": "15.61",
+   "Volume": "1200"
+  },
+  {
+   "Date": "May 08 2017",
+   "Close": "23.66",
+   "Adj Close": "15.61",
+   "Volume": "0"
+  },
+  {
+   "Date": "May 09 2017",
+   "Close": "24",
+   "Adj Close": "15.83",
+   "Volume": "100"
+  },
+  {
+   "Date": "May 10 2017",
+   "Close": "24.219999",
+   "Adj Close": "15.98",
+   "Volume": "5000"
+  },
+  {
+   "Date": "May 11 2017",
+   "Close": "24.219999",
+   "Adj Close": "15.98",
+   "Volume": "0"
+  },
+  {
+   "Date": "May 12 2017",
+   "Close": "24.35",
+   "Adj Close": "16.06",
+   "Volume": "500"
+  },
+  {
+   "Date": "May 15 2017",
+   "Close": "24.42",
+   "Adj Close": "16.11",
+   "Volume": "400"
+  },
+  {
+   "Date": "May 16 2017",
+   "Close": "24.360001",
+   "Adj Close": "16.07",
+   "Volume": "200"
+  },
+  {
+   "Date": "May 17 2017",
+   "Close": "24.52",
+   "Adj Close": "16.17",
+   "Volume": "600"
+  },
+  {
+   "Date": "May 18 2017",
+   "Close": "24.52",
+   "Adj Close": "16.17",
+   "Volume": "0"
+  },
+  {
+   "Date": "May 19 2017",
+   "Close": "24.52",
+   "Adj Close": "16.17",
+   "Volume": "0"
+  },
+  {
+   "Date": "May 22 2017",
+   "Close": "24.881001",
+   "Adj Close": "16.41",
+   "Volume": "200"
+  },
+  {
+   "Date": "May 23 2017",
+   "Close": "24.85",
+   "Adj Close": "16.39",
+   "Volume": "1400"
+  },
+  {
+   "Date": "May 24 2017",
+   "Close": "24.85",
+   "Adj Close": "16.39",
+   "Volume": "0"
+  },
+  {
+   "Date": "May 25 2017",
+   "Close": "24.49",
+   "Adj Close": "16.15",
+   "Volume": "54200"
+  },
+  {
+   "Date": "May 26 2017",
+   "Close": "24.49",
+   "Adj Close": "16.15",
+   "Volume": "0"
+  },
+  {
+   "Date": "May 30 2017",
+   "Close": "24.290001",
+   "Adj Close": "16.02",
+   "Volume": "800"
+  },
+  {
+   "Date": "May 31 2017",
+   "Close": "24.190001",
+   "Adj Close": "15.96",
+   "Volume": "10900"
+  },
+  {
+   "Date": "Jun 01 2017",
+   "Close": "24.091999",
+   "Adj Close": "15.89",
+   "Volume": "400"
+  },
+  {
+   "Date": "Jun 02 2017",
+   "Close": "24.08",
+   "Adj Close": "15.88",
+   "Volume": "300"
+  },
+  {
+   "Date": "Jun 05 2017",
+   "Close": "24.08",
+   "Adj Close": "15.88",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jun 06 2017",
+   "Close": "24.120001",
+   "Adj Close": "15.91",
+   "Volume": "1400"
+  },
+  {
+   "Date": "Jun 07 2017",
+   "Close": "24.120001",
+   "Adj Close": "15.91",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jun 08 2017",
+   "Close": "24.120001",
+   "Adj Close": "15.91",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jun 09 2017",
+   "Close": "24.120001",
+   "Adj Close": "15.91",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jun 12 2017",
+   "Close": "24.120001",
+   "Adj Close": "15.91",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jun 13 2017",
+   "Close": "23.879999",
+   "Adj Close": "15.75",
+   "Volume": "50100"
+  },
+  {
+   "Date": "Jun 14 2017",
+   "Close": "23.610001",
+   "Adj Close": "15.57",
+   "Volume": "200"
+  },
+  {
+   "Date": "Jun 15 2017",
+   "Close": "23.610001",
+   "Adj Close": "15.57",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jun 16 2017",
+   "Close": "23.610001",
+   "Adj Close": "15.57",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jun 19 2017",
+   "Close": "23.610001",
+   "Adj Close": "15.57",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jun 20 2017",
+   "Close": "23.452",
+   "Adj Close": "15.47",
+   "Volume": "300"
+  },
+  {
+   "Date": "Jun 21 2017",
+   "Close": "23.452",
+   "Adj Close": "15.47",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jun 22 2017",
+   "Close": "23.299999",
+   "Adj Close": "15.37",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Jun 23 2017",
+   "Close": "23.280001",
+   "Adj Close": "15.36",
+   "Volume": "300"
+  },
+  {
+   "Date": "Jun 26 2017",
+   "Close": "23.280001",
+   "Adj Close": "15.36",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jun 27 2017",
+   "Close": "23.280001",
+   "Adj Close": "15.36",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jun 28 2017",
+   "Close": "23.280001",
+   "Adj Close": "15.36",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jun 29 2017",
+   "Close": "23.280001",
+   "Adj Close": "15.36",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jun 30 2017",
+   "Close": "24.15",
+   "Adj Close": "15.93",
+   "Volume": "200"
+  },
+  {
+   "Date": "Jul 03 2017",
+   "Close": "24.174999",
+   "Adj Close": "15.95",
+   "Volume": "300"
+  },
+  {
+   "Date": "Jul 05 2017",
+   "Close": "24.174999",
+   "Adj Close": "15.95",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jul 06 2017",
+   "Close": "24.174999",
+   "Adj Close": "15.95",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jul 07 2017",
+   "Close": "23.93",
+   "Adj Close": "15.79",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Jul 10 2017",
+   "Close": "23.93",
+   "Adj Close": "15.79",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jul 11 2017",
+   "Close": "24.27",
+   "Adj Close": "16.01",
+   "Volume": "700"
+  },
+  {
+   "Date": "Jul 12 2017",
+   "Close": "24.290001",
+   "Adj Close": "16.02",
+   "Volume": "200"
+  },
+  {
+   "Date": "Jul 13 2017",
+   "Close": "24.079",
+   "Adj Close": "15.88",
+   "Volume": "800"
+  },
+  {
+   "Date": "Jul 14 2017",
+   "Close": "24.079",
+   "Adj Close": "15.88",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jul 17 2017",
+   "Close": "24.214001",
+   "Adj Close": "15.97",
+   "Volume": "200"
+  },
+  {
+   "Date": "Jul 18 2017",
+   "Close": "24.34",
+   "Adj Close": "16.06",
+   "Volume": "2900"
+  },
+  {
+   "Date": "Jul 19 2017",
+   "Close": "24.440001",
+   "Adj Close": "16.12",
+   "Volume": "200"
+  },
+  {
+   "Date": "Jul 20 2017",
+   "Close": "24.440001",
+   "Adj Close": "16.12",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jul 21 2017",
+   "Close": "24.32",
+   "Adj Close": "16.04",
+   "Volume": "800"
+  },
+  {
+   "Date": "Jul 24 2017",
+   "Close": "24.32",
+   "Adj Close": "16.04",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jul 25 2017",
+   "Close": "24.33",
+   "Adj Close": "16.05",
+   "Volume": "800"
+  },
+  {
+   "Date": "Jul 26 2017",
+   "Close": "24.440001",
+   "Adj Close": "16.12",
+   "Volume": "400"
+  },
+  {
+   "Date": "Jul 27 2017",
+   "Close": "24.639999",
+   "Adj Close": "16.25",
+   "Volume": "800"
+  },
+  {
+   "Date": "Jul 28 2017",
+   "Close": "24.76",
+   "Adj Close": "16.33",
+   "Volume": "200"
+  },
+  {
+   "Date": "Jul 31 2017",
+   "Close": "24.76",
+   "Adj Close": "16.33",
+   "Volume": "0"
+  },
+  {
+   "Date": "Aug 01 2017",
+   "Close": "24.469",
+   "Adj Close": "16.14",
+   "Volume": "900"
+  },
+  {
+   "Date": "Aug 02 2017",
+   "Close": "24.469",
+   "Adj Close": "16.14",
+   "Volume": "0"
+  },
+  {
+   "Date": "Aug 03 2017",
+   "Close": "24.469",
+   "Adj Close": "16.14",
+   "Volume": "0"
+  },
+  {
+   "Date": "Aug 04 2017",
+   "Close": "24.43",
+   "Adj Close": "16.12",
+   "Volume": "500"
+  },
+  {
+   "Date": "Aug 07 2017",
+   "Close": "24.43",
+   "Adj Close": "16.12",
+   "Volume": "900"
+  },
+  {
+   "Date": "Aug 08 2017",
+   "Close": "24.620001",
+   "Adj Close": "16.24",
+   "Volume": "6400"
+  },
+  {
+   "Date": "Aug 09 2017",
+   "Close": "24.620001",
+   "Adj Close": "16.24",
+   "Volume": "0"
+  },
+  {
+   "Date": "Aug 10 2017",
+   "Close": "24.518",
+   "Adj Close": "16.17",
+   "Volume": "3000"
+  },
+  {
+   "Date": "Aug 11 2017",
+   "Close": "24.57",
+   "Adj Close": "16.21",
+   "Volume": "6500"
+  },
+  {
+   "Date": "Aug 14 2017",
+   "Close": "24.57",
+   "Adj Close": "16.21",
+   "Volume": "0"
+  },
+  {
+   "Date": "Aug 15 2017",
+   "Close": "24.57",
+   "Adj Close": "16.21",
+   "Volume": "0"
+  },
+  {
+   "Date": "Aug 16 2017",
+   "Close": "24.57",
+   "Adj Close": "16.21",
+   "Volume": "0"
+  },
+  {
+   "Date": "Aug 17 2017",
+   "Close": "24.209999",
+   "Adj Close": "15.97",
+   "Volume": "100"
+  },
+  {
+   "Date": "Aug 18 2017",
+   "Close": "24.450001",
+   "Adj Close": "16.13",
+   "Volume": "300"
+  },
+  {
+   "Date": "Aug 21 2017",
+   "Close": "24.389999",
+   "Adj Close": "16.09",
+   "Volume": "2400"
+  },
+  {
+   "Date": "Aug 22 2017",
+   "Close": "24.378",
+   "Adj Close": "16.08",
+   "Volume": "1100"
+  },
+  {
+   "Date": "Aug 23 2017",
+   "Close": "24.378",
+   "Adj Close": "16.08",
+   "Volume": "0"
+  },
+  {
+   "Date": "Aug 24 2017",
+   "Close": "24.378",
+   "Adj Close": "16.08",
+   "Volume": "0"
+  },
+  {
+   "Date": "Aug 25 2017",
+   "Close": "24.459999",
+   "Adj Close": "16.14",
+   "Volume": "200"
+  },
+  {
+   "Date": "Aug 28 2017",
+   "Close": "24.48",
+   "Adj Close": "16.15",
+   "Volume": "5900"
+  },
+  {
+   "Date": "Aug 29 2017",
+   "Close": "24.48",
+   "Adj Close": "16.15",
+   "Volume": "0"
+  },
+  {
+   "Date": "Aug 30 2017",
+   "Close": "24.459999",
+   "Adj Close": "16.14",
+   "Volume": "200"
+  },
+  {
+   "Date": "Aug 31 2017",
+   "Close": "24.83",
+   "Adj Close": "16.38",
+   "Volume": "2500"
+  },
+  {
+   "Date": "Sep 01 2017",
+   "Close": "24.83",
+   "Adj Close": "16.38",
+   "Volume": "0"
+  },
+  {
+   "Date": "Sep 05 2017",
+   "Close": "24.83",
+   "Adj Close": "16.38",
+   "Volume": "0"
+  },
+  {
+   "Date": "Sep 06 2017",
+   "Close": "24.83",
+   "Adj Close": "16.38",
+   "Volume": "0"
+  },
+  {
+   "Date": "Sep 07 2017",
+   "Close": "25.209999",
+   "Adj Close": "16.63",
+   "Volume": "2900"
+  },
+  {
+   "Date": "Sep 08 2017",
+   "Close": "24.92",
+   "Adj Close": "16.44",
+   "Volume": "4600"
+  },
+  {
+   "Date": "Sep 11 2017",
+   "Close": "24.92",
+   "Adj Close": "16.44",
+   "Volume": "0"
+  },
+  {
+   "Date": "Sep 12 2017",
+   "Close": "24.92",
+   "Adj Close": "16.44",
+   "Volume": "0"
+  },
+  {
+   "Date": "Sep 13 2017",
+   "Close": "24.92",
+   "Adj Close": "16.44",
+   "Volume": "0"
+  },
+  {
+   "Date": "Sep 14 2017",
+   "Close": "25.040001",
+   "Adj Close": "16.52",
+   "Volume": "100"
+  },
+  {
+   "Date": "Sep 15 2017",
+   "Close": "25.040001",
+   "Adj Close": "16.52",
+   "Volume": "0"
+  },
+  {
+   "Date": "Sep 18 2017",
+   "Close": "25.040001",
+   "Adj Close": "16.52",
+   "Volume": "0"
+  },
+  {
+   "Date": "Sep 19 2017",
+   "Close": "24.913",
+   "Adj Close": "16.43",
+   "Volume": "200"
+  },
+  {
+   "Date": "Sep 20 2017",
+   "Close": "25.063",
+   "Adj Close": "16.53",
+   "Volume": "6000"
+  },
+  {
+   "Date": "Sep 21 2017",
+   "Close": "25.063",
+   "Adj Close": "16.53",
+   "Volume": "0"
+  },
+  {
+   "Date": "Sep 22 2017",
+   "Close": "25.063",
+   "Adj Close": "16.53",
+   "Volume": "0"
+  },
+  {
+   "Date": "Sep 25 2017",
+   "Close": "25.063",
+   "Adj Close": "16.53",
+   "Volume": "0"
+  },
+  {
+   "Date": "Sep 26 2017",
+   "Close": "24.909",
+   "Adj Close": "16.43",
+   "Volume": "300"
+  },
+  {
+   "Date": "Sep 27 2017",
+   "Close": "24.909",
+   "Adj Close": "16.43",
+   "Volume": "0"
+  },
+  {
+   "Date": "Sep 28 2017",
+   "Close": "24.909",
+   "Adj Close": "16.43",
+   "Volume": "0"
+  },
+  {
+   "Date": "Sep 29 2017",
+   "Close": "24.799999",
+   "Adj Close": "16.36",
+   "Volume": "500"
+  },
+  {
+   "Date": "Oct 02 2017",
+   "Close": "24.605",
+   "Adj Close": "16.23",
+   "Volume": "300"
+  },
+  {
+   "Date": "Oct 03 2017",
+   "Close": "24.605",
+   "Adj Close": "16.23",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 04 2017",
+   "Close": "24.605",
+   "Adj Close": "16.23",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 05 2017",
+   "Close": "24.605",
+   "Adj Close": "16.23",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 06 2017",
+   "Close": "24.639999",
+   "Adj Close": "16.25",
+   "Volume": "2300"
+  },
+  {
+   "Date": "Oct 09 2017",
+   "Close": "24.639999",
+   "Adj Close": "16.25",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 10 2017",
+   "Close": "24.92",
+   "Adj Close": "16.44",
+   "Volume": "6200"
+  },
+  {
+   "Date": "Oct 11 2017",
+   "Close": "24.92",
+   "Adj Close": "16.44",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 12 2017",
+   "Close": "24.9",
+   "Adj Close": "16.43",
+   "Volume": "1100"
+  },
+  {
+   "Date": "Oct 13 2017",
+   "Close": "24.9",
+   "Adj Close": "16.43",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 16 2017",
+   "Close": "24.9",
+   "Adj Close": "16.43",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 17 2017",
+   "Close": "25.15",
+   "Adj Close": "16.59",
+   "Volume": "600"
+  },
+  {
+   "Date": "Oct 18 2017",
+   "Close": "25.15",
+   "Adj Close": "16.59",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 19 2017",
+   "Close": "25.15",
+   "Adj Close": "16.59",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 20 2017",
+   "Close": "25.15",
+   "Adj Close": "16.59",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 23 2017",
+   "Close": "25.15",
+   "Adj Close": "16.59",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 24 2017",
+   "Close": "25.15",
+   "Adj Close": "16.59",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 25 2017",
+   "Close": "25.280001",
+   "Adj Close": "16.68",
+   "Volume": "3900"
+  },
+  {
+   "Date": "Oct 26 2017",
+   "Close": "25.280001",
+   "Adj Close": "16.68",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 27 2017",
+   "Close": "25.280001",
+   "Adj Close": "16.68",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 30 2017",
+   "Close": "25.280001",
+   "Adj Close": "16.68",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 31 2017",
+   "Close": "25.280001",
+   "Adj Close": "16.68",
+   "Volume": "0"
+  },
+  {
+   "Date": "Nov 01 2017",
+   "Close": "25.280001",
+   "Adj Close": "16.68",
+   "Volume": "0"
+  },
+  {
+   "Date": "Nov 02 2017",
+   "Close": "25.280001",
+   "Adj Close": "16.68",
+   "Volume": "100"
+  },
+  {
+   "Date": "Nov 03 2017",
+   "Close": "25.280001",
+   "Adj Close": "16.68",
+   "Volume": "0"
+  },
+  {
+   "Date": "Nov 06 2017",
+   "Close": "25.91",
+   "Adj Close": "17.09",
+   "Volume": "100"
+  },
+  {
+   "Date": "Nov 07 2017",
+   "Close": "25.9",
+   "Adj Close": "17.08",
+   "Volume": "900"
+  },
+  {
+   "Date": "Nov 08 2017",
+   "Close": "25.9",
+   "Adj Close": "17.08",
+   "Volume": "0"
+  },
+  {
+   "Date": "Nov 09 2017",
+   "Close": "25.9",
+   "Adj Close": "17.08",
+   "Volume": "0"
+  },
+  {
+   "Date": "Nov 10 2017",
+   "Close": "25.9",
+   "Adj Close": "17.08",
+   "Volume": "0"
+  },
+  {
+   "Date": "Nov 13 2017",
+   "Close": "25.9",
+   "Adj Close": "17.08",
+   "Volume": "0"
+  },
+  {
+   "Date": "Nov 14 2017",
+   "Close": "25.9",
+   "Adj Close": "17.08",
+   "Volume": "0"
+  },
+  {
+   "Date": "Nov 15 2017",
+   "Close": "25.34",
+   "Adj Close": "16.72",
+   "Volume": "300"
+  },
+  {
+   "Date": "Nov 16 2017",
+   "Close": "25.34",
+   "Adj Close": "16.72",
+   "Volume": "0"
+  },
+  {
+   "Date": "Nov 17 2017",
+   "Close": "25.370001",
+   "Adj Close": "16.74",
+   "Volume": "2000"
+  },
+  {
+   "Date": "Nov 20 2017",
+   "Close": "25.370001",
+   "Adj Close": "16.74",
+   "Volume": "0"
+  },
+  {
+   "Date": "Nov 21 2017",
+   "Close": "25.370001",
+   "Adj Close": "16.74",
+   "Volume": "0"
+  },
+  {
+   "Date": "Nov 22 2017",
+   "Close": "25.370001",
+   "Adj Close": "16.74",
+   "Volume": "0"
+  },
+  {
+   "Date": "Nov 24 2017",
+   "Close": "25.370001",
+   "Adj Close": "16.74",
+   "Volume": "0"
+  },
+  {
+   "Date": "Nov 27 2017",
+   "Close": "25.68",
+   "Adj Close": "16.94",
+   "Volume": "1800"
+  },
+  {
+   "Date": "Nov 28 2017",
+   "Close": "25.559999",
+   "Adj Close": "16.86",
+   "Volume": "100"
+  },
+  {
+   "Date": "Nov 29 2017",
+   "Close": "25.559999",
+   "Adj Close": "16.86",
+   "Volume": "0"
+  },
+  {
+   "Date": "Nov 30 2017",
+   "Close": "25.559999",
+   "Adj Close": "16.86",
+   "Volume": "0"
+  },
+  {
+   "Date": "Dec 01 2017",
+   "Close": "25.559999",
+   "Adj Close": "16.86",
+   "Volume": "0"
+  },
+  {
+   "Date": "Dec 04 2017",
+   "Close": "25.389999",
+   "Adj Close": "16.75",
+   "Volume": "100"
+  },
+  {
+   "Date": "Dec 05 2017",
+   "Close": "25.280001",
+   "Adj Close": "16.68",
+   "Volume": "100"
+  },
+  {
+   "Date": "Dec 06 2017",
+   "Close": "25.280001",
+   "Adj Close": "16.68",
+   "Volume": "0"
+  },
+  {
+   "Date": "Dec 07 2017",
+   "Close": "25.280001",
+   "Adj Close": "16.68",
+   "Volume": "0"
+  },
+  {
+   "Date": "Dec 08 2017",
+   "Close": "25.280001",
+   "Adj Close": "16.68",
+   "Volume": "0"
+  },
+  {
+   "Date": "Dec 11 2017",
+   "Close": "24.950001",
+   "Adj Close": "16.46",
+   "Volume": "900"
+  },
+  {
+   "Date": "Dec 12 2017",
+   "Close": "24.750999",
+   "Adj Close": "16.33",
+   "Volume": "200"
+  },
+  {
+   "Date": "Dec 13 2017",
+   "Close": "24.754999",
+   "Adj Close": "16.33",
+   "Volume": "300"
+  },
+  {
+   "Date": "Dec 14 2017",
+   "Close": "24.870001",
+   "Adj Close": "16.41",
+   "Volume": "100"
+  },
+  {
+   "Date": "Dec 15 2017",
+   "Close": "24.870001",
+   "Adj Close": "16.41",
+   "Volume": "0"
+  },
+  {
+   "Date": "Dec 18 2017",
+   "Close": "24.870001",
+   "Adj Close": "16.42",
+   "Volume": "0"
+  },
+  {
+   "Date": "Dec 19 2017",
+   "Close": "25.048",
+   "Adj Close": "16.53",
+   "Volume": "100"
+  },
+  {
+   "Date": "Dec 20 2017",
+   "Close": "25.048",
+   "Adj Close": "16.53",
+   "Volume": "0"
+  },
+  {
+   "Date": "Dec 21 2017",
+   "Close": "25.048",
+   "Adj Close": "16.53",
+   "Volume": "0"
+  },
+  {
+   "Date": "Dec 22 2017",
+   "Close": "25.358",
+   "Adj Close": "16.74",
+   "Volume": "300"
+  },
+  {
+   "Date": "Dec 26 2017",
+   "Close": "25.67",
+   "Adj Close": "16.95",
+   "Volume": "700"
+  },
+  {
+   "Date": "Dec 27 2017",
+   "Close": "25.75",
+   "Adj Close": "17",
+   "Volume": "100"
+  },
+  {
+   "Date": "Dec 28 2017",
+   "Close": "25.75",
+   "Adj Close": "17",
+   "Volume": "0"
+  },
+  {
+   "Date": "Dec 29 2017",
+   "Close": "25.75",
+   "Adj Close": "17",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jan 02 2018",
+   "Close": "26.105",
+   "Adj Close": "17.23",
+   "Volume": "1200"
+  },
+  {
+   "Date": "Jan 03 2018",
+   "Close": "26.153",
+   "Adj Close": "17.26",
+   "Volume": "400"
+  },
+  {
+   "Date": "Jan 04 2018",
+   "Close": "26.25",
+   "Adj Close": "17.33",
+   "Volume": "300"
+  },
+  {
+   "Date": "Jan 05 2018",
+   "Close": "26.07",
+   "Adj Close": "17.21",
+   "Volume": "4600"
+  },
+  {
+   "Date": "Jan 08 2018",
+   "Close": "25.972",
+   "Adj Close": "17.14",
+   "Volume": "1800"
+  },
+  {
+   "Date": "Jan 09 2018",
+   "Close": "25.950001",
+   "Adj Close": "17.13",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jan 10 2018",
+   "Close": "25.950001",
+   "Adj Close": "17.13",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jan 11 2018",
+   "Close": "26.139999",
+   "Adj Close": "17.26",
+   "Volume": "4800"
+  },
+  {
+   "Date": "Jan 12 2018",
+   "Close": "26.299999",
+   "Adj Close": "17.36",
+   "Volume": "800"
+  },
+  {
+   "Date": "Jan 16 2018",
+   "Close": "26.197001",
+   "Adj Close": "17.29",
+   "Volume": "6200"
+  },
+  {
+   "Date": "Jan 17 2018",
+   "Close": "26.219999",
+   "Adj Close": "17.31",
+   "Volume": "500"
+  },
+  {
+   "Date": "Jan 18 2018",
+   "Close": "26.27",
+   "Adj Close": "17.34",
+   "Volume": "7000"
+  },
+  {
+   "Date": "Jan 19 2018",
+   "Close": "26.27",
+   "Adj Close": "17.34",
+   "Volume": "1600"
+  },
+  {
+   "Date": "Jan 22 2018",
+   "Close": "26.370001",
+   "Adj Close": "17.41",
+   "Volume": "1900"
+  },
+  {
+   "Date": "Jan 23 2018",
+   "Close": "26.43",
+   "Adj Close": "17.45",
+   "Volume": "2000"
+  },
+  {
+   "Date": "Jan 24 2018",
+   "Close": "26.669001",
+   "Adj Close": "17.6",
+   "Volume": "300"
+  },
+  {
+   "Date": "Jan 25 2018",
+   "Close": "26.6",
+   "Adj Close": "17.56",
+   "Volume": "2700"
+  },
+  {
+   "Date": "Jan 26 2018",
+   "Close": "26.809999",
+   "Adj Close": "17.7",
+   "Volume": "1400"
+  },
+  {
+   "Date": "Jan 29 2018",
+   "Close": "26.732",
+   "Adj Close": "17.65",
+   "Volume": "5300"
+  },
+  {
+   "Date": "Jan 30 2018",
+   "Close": "26.65",
+   "Adj Close": "17.59",
+   "Volume": "3000"
+  },
+  {
+   "Date": "Jan 31 2018",
+   "Close": "26.620001",
+   "Adj Close": "17.57",
+   "Volume": "2200"
+  },
+  {
+   "Date": "Feb 01 2018",
+   "Close": "26.58",
+   "Adj Close": "17.55",
+   "Volume": "500"
+  },
+  {
+   "Date": "Feb 02 2018",
+   "Close": "26.440001",
+   "Adj Close": "17.45",
+   "Volume": "1700"
+  },
+  {
+   "Date": "Feb 05 2018",
+   "Close": "26.238001",
+   "Adj Close": "17.32",
+   "Volume": "2900"
+  },
+  {
+   "Date": "Feb 06 2018",
+   "Close": "26.24",
+   "Adj Close": "17.32",
+   "Volume": "7000"
+  },
+  {
+   "Date": "Feb 07 2018",
+   "Close": "25.993",
+   "Adj Close": "17.16",
+   "Volume": "1800"
+  },
+  {
+   "Date": "Feb 08 2018",
+   "Close": "25.9",
+   "Adj Close": "17.1",
+   "Volume": "200"
+  },
+  {
+   "Date": "Feb 09 2018",
+   "Close": "25.566",
+   "Adj Close": "16.88",
+   "Volume": "7200"
+  },
+  {
+   "Date": "Feb 12 2018",
+   "Close": "25.719999",
+   "Adj Close": "16.98",
+   "Volume": "21100"
+  },
+  {
+   "Date": "Feb 13 2018",
+   "Close": "25.870001",
+   "Adj Close": "17.08",
+   "Volume": "2100"
+  },
+  {
+   "Date": "Feb 14 2018",
+   "Close": "25.780001",
+   "Adj Close": "17.02",
+   "Volume": "4900"
+  },
+  {
+   "Date": "Feb 15 2018",
+   "Close": "26.200001",
+   "Adj Close": "17.3",
+   "Volume": "1100"
+  },
+  {
+   "Date": "Feb 16 2018",
+   "Close": "26.27",
+   "Adj Close": "17.34",
+   "Volume": "13100"
+  },
+  {
+   "Date": "Feb 20 2018",
+   "Close": "26.23",
+   "Adj Close": "17.32",
+   "Volume": "700"
+  },
+  {
+   "Date": "Feb 21 2018",
+   "Close": "26.23",
+   "Adj Close": "17.32",
+   "Volume": "0"
+  },
+  {
+   "Date": "Feb 22 2018",
+   "Close": "26.389999",
+   "Adj Close": "17.42",
+   "Volume": "3300"
+  },
+  {
+   "Date": "Feb 23 2018",
+   "Close": "26.389999",
+   "Adj Close": "17.42",
+   "Volume": "0"
+  },
+  {
+   "Date": "Feb 26 2018",
+   "Close": "26.561001",
+   "Adj Close": "17.53",
+   "Volume": "1500"
+  },
+  {
+   "Date": "Feb 27 2018",
+   "Close": "26.4",
+   "Adj Close": "17.43",
+   "Volume": "200"
+  },
+  {
+   "Date": "Feb 28 2018",
+   "Close": "26.4",
+   "Adj Close": "17.43",
+   "Volume": "0"
+  },
+  {
+   "Date": "Mar 01 2018",
+   "Close": "26.110001",
+   "Adj Close": "17.24",
+   "Volume": "400"
+  },
+  {
+   "Date": "Mar 02 2018",
+   "Close": "26.33",
+   "Adj Close": "17.38",
+   "Volume": "400"
+  },
+  {
+   "Date": "Mar 05 2018",
+   "Close": "26.48",
+   "Adj Close": "17.48",
+   "Volume": "400"
+  },
+  {
+   "Date": "Mar 06 2018",
+   "Close": "26.57",
+   "Adj Close": "17.54",
+   "Volume": "100"
+  },
+  {
+   "Date": "Mar 07 2018",
+   "Close": "26.280001",
+   "Adj Close": "17.35",
+   "Volume": "4400"
+  },
+  {
+   "Date": "Mar 08 2018",
+   "Close": "26.15",
+   "Adj Close": "17.26",
+   "Volume": "100"
+  },
+  {
+   "Date": "Mar 09 2018",
+   "Close": "26.264999",
+   "Adj Close": "17.34",
+   "Volume": "600"
+  },
+  {
+   "Date": "Mar 12 2018",
+   "Close": "26.24",
+   "Adj Close": "17.32",
+   "Volume": "400"
+  },
+  {
+   "Date": "Mar 13 2018",
+   "Close": "26.24",
+   "Adj Close": "17.32",
+   "Volume": "700"
+  },
+  {
+   "Date": "Mar 14 2018",
+   "Close": "26.205",
+   "Adj Close": "17.3",
+   "Volume": "500"
+  },
+  {
+   "Date": "Mar 15 2018",
+   "Close": "26.08",
+   "Adj Close": "17.22",
+   "Volume": "300"
+  },
+  {
+   "Date": "Mar 16 2018",
+   "Close": "26.1",
+   "Adj Close": "17.23",
+   "Volume": "200"
+  },
+  {
+   "Date": "Mar 19 2018",
+   "Close": "26.1",
+   "Adj Close": "17.23",
+   "Volume": "0"
+  },
+  {
+   "Date": "Mar 20 2018",
+   "Close": "26.1",
+   "Adj Close": "17.23",
+   "Volume": "0"
+  },
+  {
+   "Date": "Mar 21 2018",
+   "Close": "26.290001",
+   "Adj Close": "17.35",
+   "Volume": "300"
+  },
+  {
+   "Date": "Mar 22 2018",
+   "Close": "26.1",
+   "Adj Close": "17.23",
+   "Volume": "300"
+  },
+  {
+   "Date": "Mar 23 2018",
+   "Close": "26.120001",
+   "Adj Close": "17.24",
+   "Volume": "600"
+  },
+  {
+   "Date": "Mar 26 2018",
+   "Close": "26.18",
+   "Adj Close": "17.28",
+   "Volume": "900"
+  },
+  {
+   "Date": "Mar 27 2018",
+   "Close": "26.110001",
+   "Adj Close": "17.24",
+   "Volume": "100"
+  },
+  {
+   "Date": "Mar 28 2018",
+   "Close": "25.99",
+   "Adj Close": "17.16",
+   "Volume": "200"
+  },
+  {
+   "Date": "Mar 29 2018",
+   "Close": "25.99",
+   "Adj Close": "17.16",
+   "Volume": "0"
+  },
+  {
+   "Date": "Apr 02 2018",
+   "Close": "26.065001",
+   "Adj Close": "17.21",
+   "Volume": "1200"
+  },
+  {
+   "Date": "Apr 03 2018",
+   "Close": "26.1",
+   "Adj Close": "17.23",
+   "Volume": "400"
+  },
+  {
+   "Date": "Apr 04 2018",
+   "Close": "26.02",
+   "Adj Close": "17.18",
+   "Volume": "400"
+  },
+  {
+   "Date": "Apr 05 2018",
+   "Close": "26.17",
+   "Adj Close": "17.28",
+   "Volume": "1400"
+  },
+  {
+   "Date": "Apr 06 2018",
+   "Close": "26.068001",
+   "Adj Close": "17.21",
+   "Volume": "101400"
+  },
+  {
+   "Date": "Apr 09 2018",
+   "Close": "26.068001",
+   "Adj Close": "17.21",
+   "Volume": "0"
+  },
+  {
+   "Date": "Apr 10 2018",
+   "Close": "26.068001",
+   "Adj Close": "17.21",
+   "Volume": "0"
+  },
+  {
+   "Date": "Apr 11 2018",
+   "Close": "26.719999",
+   "Adj Close": "17.64",
+   "Volume": "200"
+  },
+  {
+   "Date": "Apr 12 2018",
+   "Close": "26.719999",
+   "Adj Close": "17.64",
+   "Volume": "0"
+  },
+  {
+   "Date": "Apr 13 2018",
+   "Close": "26.756001",
+   "Adj Close": "17.66",
+   "Volume": "3800"
+  },
+  {
+   "Date": "Apr 16 2018",
+   "Close": "26.76",
+   "Adj Close": "17.66",
+   "Volume": "700"
+  },
+  {
+   "Date": "Apr 17 2018",
+   "Close": "26.615",
+   "Adj Close": "17.57",
+   "Volume": "400"
+  },
+  {
+   "Date": "Apr 18 2018",
+   "Close": "27.040001",
+   "Adj Close": "17.85",
+   "Volume": "100"
+  },
+  {
+   "Date": "Apr 19 2018",
+   "Close": "27.040001",
+   "Adj Close": "17.85",
+   "Volume": "0"
+  },
+  {
+   "Date": "Apr 20 2018",
+   "Close": "26.91",
+   "Adj Close": "17.76",
+   "Volume": "3000"
+  },
+  {
+   "Date": "Apr 23 2018",
+   "Close": "26.75",
+   "Adj Close": "17.66",
+   "Volume": "200"
+  },
+  {
+   "Date": "Apr 24 2018",
+   "Close": "26.75",
+   "Adj Close": "17.66",
+   "Volume": "0"
+  },
+  {
+   "Date": "Apr 25 2018",
+   "Close": "26.65",
+   "Adj Close": "17.59",
+   "Volume": "3500"
+  },
+  {
+   "Date": "Apr 26 2018",
+   "Close": "26.789",
+   "Adj Close": "17.68",
+   "Volume": "1800"
+  },
+  {
+   "Date": "Apr 27 2018",
+   "Close": "26.77",
+   "Adj Close": "17.67",
+   "Volume": "900"
+  },
+  {
+   "Date": "Apr 30 2018",
+   "Close": "26.77",
+   "Adj Close": "17.67",
+   "Volume": "0"
+  },
+  {
+   "Date": "May 01 2018",
+   "Close": "26.77",
+   "Adj Close": "17.67",
+   "Volume": "900"
+  },
+  {
+   "Date": "May 02 2018",
+   "Close": "26.790001",
+   "Adj Close": "17.68",
+   "Volume": "700"
+  },
+  {
+   "Date": "May 03 2018",
+   "Close": "26.780001",
+   "Adj Close": "17.68",
+   "Volume": "100"
+  },
+  {
+   "Date": "May 04 2018",
+   "Close": "26.84",
+   "Adj Close": "17.72",
+   "Volume": "400"
+  },
+  {
+   "Date": "May 07 2018",
+   "Close": "26.84",
+   "Adj Close": "17.72",
+   "Volume": "0"
+  },
+  {
+   "Date": "May 08 2018",
+   "Close": "26.797001",
+   "Adj Close": "17.69",
+   "Volume": "6700"
+  },
+  {
+   "Date": "May 09 2018",
+   "Close": "26.975",
+   "Adj Close": "17.81",
+   "Volume": "300"
+  },
+  {
+   "Date": "May 10 2018",
+   "Close": "26.975",
+   "Adj Close": "17.81",
+   "Volume": "0"
+  },
+  {
+   "Date": "May 11 2018",
+   "Close": "27.02",
+   "Adj Close": "17.84",
+   "Volume": "1100"
+  },
+  {
+   "Date": "May 14 2018",
+   "Close": "27.110001",
+   "Adj Close": "17.9",
+   "Volume": "2900"
+  },
+  {
+   "Date": "May 15 2018",
+   "Close": "27.030001",
+   "Adj Close": "17.84",
+   "Volume": "300"
+  },
+  {
+   "Date": "May 16 2018",
+   "Close": "27.01",
+   "Adj Close": "17.83",
+   "Volume": "1000"
+  },
+  {
+   "Date": "May 17 2018",
+   "Close": "27.09",
+   "Adj Close": "17.88",
+   "Volume": "1700"
+  },
+  {
+   "Date": "May 18 2018",
+   "Close": "27.09",
+   "Adj Close": "17.88",
+   "Volume": "0"
+  },
+  {
+   "Date": "May 21 2018",
+   "Close": "27.370001",
+   "Adj Close": "18.07",
+   "Volume": "500"
+  },
+  {
+   "Date": "May 22 2018",
+   "Close": "27.450001",
+   "Adj Close": "18.12",
+   "Volume": "2600"
+  },
+  {
+   "Date": "May 23 2018",
+   "Close": "27.438999",
+   "Adj Close": "18.11",
+   "Volume": "2100"
+  },
+  {
+   "Date": "May 24 2018",
+   "Close": "27.530001",
+   "Adj Close": "18.17",
+   "Volume": "2700"
+  },
+  {
+   "Date": "May 25 2018",
+   "Close": "27.34",
+   "Adj Close": "18.05",
+   "Volume": "300"
+  },
+  {
+   "Date": "May 29 2018",
+   "Close": "27.34",
+   "Adj Close": "18.05",
+   "Volume": "0"
+  },
+  {
+   "Date": "May 30 2018",
+   "Close": "27.219999",
+   "Adj Close": "17.97",
+   "Volume": "5900"
+  },
+  {
+   "Date": "May 31 2018",
+   "Close": "27.27",
+   "Adj Close": "18",
+   "Volume": "11900"
+  },
+  {
+   "Date": "Jun 01 2018",
+   "Close": "27.193001",
+   "Adj Close": "17.95",
+   "Volume": "4400"
+  },
+  {
+   "Date": "Jun 04 2018",
+   "Close": "27.18",
+   "Adj Close": "17.94",
+   "Volume": "200"
+  },
+  {
+   "Date": "Jun 05 2018",
+   "Close": "27.02",
+   "Adj Close": "17.84",
+   "Volume": "2200"
+  },
+  {
+   "Date": "Jun 06 2018",
+   "Close": "27.09",
+   "Adj Close": "17.88",
+   "Volume": "2000"
+  },
+  {
+   "Date": "Jun 07 2018",
+   "Close": "27.063",
+   "Adj Close": "17.87",
+   "Volume": "4400"
+  },
+  {
+   "Date": "Jun 08 2018",
+   "Close": "27.063",
+   "Adj Close": "17.87",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jun 11 2018",
+   "Close": "26.966999",
+   "Adj Close": "17.8",
+   "Volume": "1400"
+  },
+  {
+   "Date": "Jun 12 2018",
+   "Close": "26.966999",
+   "Adj Close": "17.8",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jun 13 2018",
+   "Close": "26.98",
+   "Adj Close": "17.81",
+   "Volume": "600"
+  },
+  {
+   "Date": "Jun 14 2018",
+   "Close": "26.98",
+   "Adj Close": "17.81",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jun 15 2018",
+   "Close": "26.549999",
+   "Adj Close": "17.53",
+   "Volume": "200"
+  },
+  {
+   "Date": "Jun 18 2018",
+   "Close": "26.549999",
+   "Adj Close": "17.53",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jun 19 2018",
+   "Close": "26.049999",
+   "Adj Close": "17.2",
+   "Volume": "900"
+  },
+  {
+   "Date": "Jun 20 2018",
+   "Close": "25.975",
+   "Adj Close": "17.15",
+   "Volume": "200"
+  },
+  {
+   "Date": "Jun 21 2018",
+   "Close": "25.959999",
+   "Adj Close": "17.14",
+   "Volume": "700"
+  },
+  {
+   "Date": "Jun 22 2018",
+   "Close": "26.16",
+   "Adj Close": "17.27",
+   "Volume": "1800"
+  },
+  {
+   "Date": "Jun 25 2018",
+   "Close": "25.93",
+   "Adj Close": "17.12",
+   "Volume": "700"
+  },
+  {
+   "Date": "Jun 26 2018",
+   "Close": "25.940001",
+   "Adj Close": "17.12",
+   "Volume": "14400"
+  },
+  {
+   "Date": "Jun 27 2018",
+   "Close": "26.17",
+   "Adj Close": "17.28",
+   "Volume": "600"
+  },
+  {
+   "Date": "Jun 28 2018",
+   "Close": "26.01",
+   "Adj Close": "17.17",
+   "Volume": "300"
+  },
+  {
+   "Date": "Jun 29 2018",
+   "Close": "26.215",
+   "Adj Close": "17.31",
+   "Volume": "200"
+  },
+  {
+   "Date": "Jul 02 2018",
+   "Close": "25.771",
+   "Adj Close": "17.01",
+   "Volume": "16400"
+  },
+  {
+   "Date": "Jul 03 2018",
+   "Close": "25.9",
+   "Adj Close": "17.1",
+   "Volume": "10700"
+  },
+  {
+   "Date": "Jul 05 2018",
+   "Close": "25.9",
+   "Adj Close": "17.1",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jul 06 2018",
+   "Close": "25.93",
+   "Adj Close": "17.12",
+   "Volume": "1200"
+  },
+  {
+   "Date": "Jul 09 2018",
+   "Close": "25.93",
+   "Adj Close": "17.12",
+   "Volume": "1500"
+  },
+  {
+   "Date": "Jul 10 2018",
+   "Close": "25.809999",
+   "Adj Close": "17.04",
+   "Volume": "700"
+  },
+  {
+   "Date": "Jul 11 2018",
+   "Close": "25.15",
+   "Adj Close": "16.6",
+   "Volume": "700"
+  },
+  {
+   "Date": "Jul 12 2018",
+   "Close": "25.287001",
+   "Adj Close": "16.69",
+   "Volume": "900"
+  },
+  {
+   "Date": "Jul 13 2018",
+   "Close": "25.290001",
+   "Adj Close": "16.69",
+   "Volume": "2300"
+  },
+  {
+   "Date": "Jul 16 2018",
+   "Close": "24.99",
+   "Adj Close": "16.5",
+   "Volume": "2100"
+  },
+  {
+   "Date": "Jul 17 2018",
+   "Close": "24.99",
+   "Adj Close": "16.5",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jul 18 2018",
+   "Close": "24.92",
+   "Adj Close": "16.45",
+   "Volume": "500"
+  },
+  {
+   "Date": "Jul 19 2018",
+   "Close": "24.92",
+   "Adj Close": "16.45",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jul 20 2018",
+   "Close": "25.18",
+   "Adj Close": "16.62",
+   "Volume": "2600"
+  },
+  {
+   "Date": "Jul 23 2018",
+   "Close": "25.209999",
+   "Adj Close": "16.64",
+   "Volume": "800"
+  },
+  {
+   "Date": "Jul 24 2018",
+   "Close": "25.209999",
+   "Adj Close": "16.64",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jul 25 2018",
+   "Close": "25.209999",
+   "Adj Close": "16.64",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jul 26 2018",
+   "Close": "25.610001",
+   "Adj Close": "16.91",
+   "Volume": "400"
+  },
+  {
+   "Date": "Jul 27 2018",
+   "Close": "25.6",
+   "Adj Close": "16.9",
+   "Volume": "500"
+  },
+  {
+   "Date": "Jul 30 2018",
+   "Close": "25.719999",
+   "Adj Close": "16.98",
+   "Volume": "300"
+  },
+  {
+   "Date": "Jul 31 2018",
+   "Close": "25.742001",
+   "Adj Close": "16.99",
+   "Volume": "300"
+  },
+  {
+   "Date": "Aug 01 2018",
+   "Close": "25.742001",
+   "Adj Close": "16.99",
+   "Volume": "0"
+  },
+  {
+   "Date": "Aug 02 2018",
+   "Close": "25.440001",
+   "Adj Close": "16.79",
+   "Volume": "400"
+  },
+  {
+   "Date": "Aug 03 2018",
+   "Close": "25.559999",
+   "Adj Close": "16.87",
+   "Volume": "700"
+  },
+  {
+   "Date": "Aug 06 2018",
+   "Close": "25.700001",
+   "Adj Close": "16.97",
+   "Volume": "100"
+  },
+  {
+   "Date": "Aug 07 2018",
+   "Close": "25.870001",
+   "Adj Close": "17.08",
+   "Volume": "600"
+  },
+  {
+   "Date": "Aug 08 2018",
+   "Close": "25.65",
+   "Adj Close": "16.93",
+   "Volume": "400"
+  },
+  {
+   "Date": "Aug 09 2018",
+   "Close": "25.73",
+   "Adj Close": "16.99",
+   "Volume": "200"
+  },
+  {
+   "Date": "Aug 10 2018",
+   "Close": "25.559999",
+   "Adj Close": "16.87",
+   "Volume": "900"
+  },
+  {
+   "Date": "Aug 13 2018",
+   "Close": "25.32",
+   "Adj Close": "16.71",
+   "Volume": "600"
+  },
+  {
+   "Date": "Aug 14 2018",
+   "Close": "25.4",
+   "Adj Close": "16.77",
+   "Volume": "800"
+  },
+  {
+   "Date": "Aug 15 2018",
+   "Close": "24.799999",
+   "Adj Close": "16.37",
+   "Volume": "700"
+  },
+  {
+   "Date": "Aug 16 2018",
+   "Close": "25.101999",
+   "Adj Close": "16.57",
+   "Volume": "500"
+  },
+  {
+   "Date": "Aug 17 2018",
+   "Close": "25.23",
+   "Adj Close": "16.65",
+   "Volume": "800"
+  },
+  {
+   "Date": "Aug 20 2018",
+   "Close": "25.191999",
+   "Adj Close": "16.63",
+   "Volume": "300"
+  },
+  {
+   "Date": "Aug 21 2018",
+   "Close": "25.299999",
+   "Adj Close": "16.7",
+   "Volume": "200"
+  },
+  {
+   "Date": "Aug 22 2018",
+   "Close": "25.299999",
+   "Adj Close": "16.7",
+   "Volume": "0"
+  },
+  {
+   "Date": "Aug 23 2018",
+   "Close": "25.299999",
+   "Adj Close": "16.7",
+   "Volume": "0"
+  },
+  {
+   "Date": "Aug 24 2018",
+   "Close": "25.34",
+   "Adj Close": "16.73",
+   "Volume": "1300"
+  },
+  {
+   "Date": "Aug 27 2018",
+   "Close": "25.42",
+   "Adj Close": "16.78",
+   "Volume": "400"
+  },
+  {
+   "Date": "Aug 28 2018",
+   "Close": "25.42",
+   "Adj Close": "16.78",
+   "Volume": "0"
+  },
+  {
+   "Date": "Aug 29 2018",
+   "Close": "25.370001",
+   "Adj Close": "16.75",
+   "Volume": "100"
+  },
+  {
+   "Date": "Aug 30 2018",
+   "Close": "25.280001",
+   "Adj Close": "16.69",
+   "Volume": "1400"
+  },
+  {
+   "Date": "Aug 31 2018",
+   "Close": "25.280001",
+   "Adj Close": "16.69",
+   "Volume": "0"
+  },
+  {
+   "Date": "Sep 04 2018",
+   "Close": "25.17",
+   "Adj Close": "16.62",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Sep 05 2018",
+   "Close": "25.08",
+   "Adj Close": "16.56",
+   "Volume": "300"
+  },
+  {
+   "Date": "Sep 06 2018",
+   "Close": "25.08",
+   "Adj Close": "16.56",
+   "Volume": "0"
+  },
+  {
+   "Date": "Sep 07 2018",
+   "Close": "25.08",
+   "Adj Close": "16.56",
+   "Volume": "0"
+  },
+  {
+   "Date": "Sep 10 2018",
+   "Close": "25.08",
+   "Adj Close": "16.56",
+   "Volume": "0"
+  },
+  {
+   "Date": "Sep 11 2018",
+   "Close": "24.959999",
+   "Adj Close": "16.48",
+   "Volume": "200"
+  },
+  {
+   "Date": "Sep 12 2018",
+   "Close": "24.959999",
+   "Adj Close": "16.48",
+   "Volume": "0"
+  },
+  {
+   "Date": "Sep 13 2018",
+   "Close": "25.040001",
+   "Adj Close": "16.53",
+   "Volume": "2600"
+  },
+  {
+   "Date": "Sep 14 2018",
+   "Close": "24.969999",
+   "Adj Close": "16.48",
+   "Volume": "2500"
+  },
+  {
+   "Date": "Sep 17 2018",
+   "Close": "24.969999",
+   "Adj Close": "16.48",
+   "Volume": "0"
+  },
+  {
+   "Date": "Sep 18 2018",
+   "Close": "24.969999",
+   "Adj Close": "16.48",
+   "Volume": "0"
+  },
+  {
+   "Date": "Sep 19 2018",
+   "Close": "24.969999",
+   "Adj Close": "16.48",
+   "Volume": "0"
+  },
+  {
+   "Date": "Sep 20 2018",
+   "Close": "24.969999",
+   "Adj Close": "16.48",
+   "Volume": "0"
+  },
+  {
+   "Date": "Sep 21 2018",
+   "Close": "25.5",
+   "Adj Close": "16.83",
+   "Volume": "500"
+  },
+  {
+   "Date": "Sep 24 2018",
+   "Close": "25.5",
+   "Adj Close": "16.83",
+   "Volume": "0"
+  },
+  {
+   "Date": "Sep 25 2018",
+   "Close": "25.5",
+   "Adj Close": "16.83",
+   "Volume": "0"
+  },
+  {
+   "Date": "Sep 26 2018",
+   "Close": "25.65",
+   "Adj Close": "16.93",
+   "Volume": "400"
+  },
+  {
+   "Date": "Sep 27 2018",
+   "Close": "25.950001",
+   "Adj Close": "17.13",
+   "Volume": "400"
+  },
+  {
+   "Date": "Sep 28 2018",
+   "Close": "25.75",
+   "Adj Close": "17",
+   "Volume": "300"
+  },
+  {
+   "Date": "Oct 01 2018",
+   "Close": "26.01",
+   "Adj Close": "17.17",
+   "Volume": "200"
+  },
+  {
+   "Date": "Oct 02 2018",
+   "Close": "26.290001",
+   "Adj Close": "17.35",
+   "Volume": "500"
+  },
+  {
+   "Date": "Oct 03 2018",
+   "Close": "26.41",
+   "Adj Close": "17.43",
+   "Volume": "300"
+  },
+  {
+   "Date": "Oct 04 2018",
+   "Close": "26.129999",
+   "Adj Close": "17.25",
+   "Volume": "300"
+  },
+  {
+   "Date": "Oct 05 2018",
+   "Close": "26.219",
+   "Adj Close": "17.31",
+   "Volume": "500"
+  },
+  {
+   "Date": "Oct 08 2018",
+   "Close": "26.219",
+   "Adj Close": "17.31",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 09 2018",
+   "Close": "26.219",
+   "Adj Close": "17.31",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 10 2018",
+   "Close": "26.219",
+   "Adj Close": "17.31",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 11 2018",
+   "Close": "25.950001",
+   "Adj Close": "17.13",
+   "Volume": "600"
+  },
+  {
+   "Date": "Oct 12 2018",
+   "Close": "26.07",
+   "Adj Close": "17.21",
+   "Volume": "600"
+  },
+  {
+   "Date": "Oct 15 2018",
+   "Close": "26.07",
+   "Adj Close": "17.21",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 16 2018",
+   "Close": "26.07",
+   "Adj Close": "17.21",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 17 2018",
+   "Close": "26.07",
+   "Adj Close": "17.21",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 18 2018",
+   "Close": "26.07",
+   "Adj Close": "17.21",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 19 2018",
+   "Close": "25.91",
+   "Adj Close": "17.1",
+   "Volume": "1300"
+  },
+  {
+   "Date": "Oct 22 2018",
+   "Close": "25.91",
+   "Adj Close": "17.1",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 23 2018",
+   "Close": "25.721001",
+   "Adj Close": "16.98",
+   "Volume": "800"
+  },
+  {
+   "Date": "Oct 24 2018",
+   "Close": "25.721001",
+   "Adj Close": "16.98",
+   "Volume": "100"
+  },
+  {
+   "Date": "Oct 25 2018",
+   "Close": "25.721001",
+   "Adj Close": "16.98",
+   "Volume": "100"
+  },
+  {
+   "Date": "Oct 26 2018",
+   "Close": "25.721001",
+   "Adj Close": "16.98",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 29 2018",
+   "Close": "25.450001",
+   "Adj Close": "16.8",
+   "Volume": "2300"
+  },
+  {
+   "Date": "Oct 30 2018",
+   "Close": "25.309999",
+   "Adj Close": "16.71",
+   "Volume": "5900"
+  },
+  {
+   "Date": "Oct 31 2018",
+   "Close": "25.18",
+   "Adj Close": "16.62",
+   "Volume": "100"
+  },
+  {
+   "Date": "Nov 01 2018",
+   "Close": "25.209999",
+   "Adj Close": "16.64",
+   "Volume": "300"
+  },
+  {
+   "Date": "Nov 02 2018",
+   "Close": "25.26",
+   "Adj Close": "16.67",
+   "Volume": "100"
+  },
+  {
+   "Date": "Nov 05 2018",
+   "Close": "25.26",
+   "Adj Close": "16.67",
+   "Volume": "0"
+  },
+  {
+   "Date": "Nov 06 2018",
+   "Close": "25.134001",
+   "Adj Close": "16.59",
+   "Volume": "400"
+  },
+  {
+   "Date": "Nov 07 2018",
+   "Close": "25.134001",
+   "Adj Close": "16.59",
+   "Volume": "0"
+  },
+  {
+   "Date": "Nov 08 2018",
+   "Close": "25.134001",
+   "Adj Close": "16.59",
+   "Volume": "100"
+  },
+  {
+   "Date": "Nov 09 2018",
+   "Close": "25.134001",
+   "Adj Close": "16.59",
+   "Volume": "0"
+  },
+  {
+   "Date": "Nov 12 2018",
+   "Close": "25.134001",
+   "Adj Close": "16.59",
+   "Volume": "100"
+  },
+  {
+   "Date": "Nov 13 2018",
+   "Close": "25.134001",
+   "Adj Close": "16.59",
+   "Volume": "100"
+  },
+  {
+   "Date": "Nov 14 2018",
+   "Close": "25.134001",
+   "Adj Close": "16.59",
+   "Volume": "100"
+  },
+  {
+   "Date": "Nov 15 2018",
+   "Close": "24.700001",
+   "Adj Close": "16.31",
+   "Volume": "2000"
+  },
+  {
+   "Date": "Nov 16 2018",
+   "Close": "24.790001",
+   "Adj Close": "16.36",
+   "Volume": "1100"
+  },
+  {
+   "Date": "Nov 19 2018",
+   "Close": "24.790001",
+   "Adj Close": "16.36",
+   "Volume": "100"
+  },
+  {
+   "Date": "Nov 20 2018",
+   "Close": "24.459999",
+   "Adj Close": "16.15",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Nov 21 2018",
+   "Close": "24.469999",
+   "Adj Close": "16.15",
+   "Volume": "300"
+  },
+  {
+   "Date": "Nov 23 2018",
+   "Close": "24.030001",
+   "Adj Close": "15.86",
+   "Volume": "2800"
+  },
+  {
+   "Date": "Nov 26 2018",
+   "Close": "24.059999",
+   "Adj Close": "15.88",
+   "Volume": "500"
+  },
+  {
+   "Date": "Nov 27 2018",
+   "Close": "23.959999",
+   "Adj Close": "15.82",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Nov 28 2018",
+   "Close": "24.129999",
+   "Adj Close": "15.93",
+   "Volume": "1300"
+  },
+  {
+   "Date": "Nov 29 2018",
+   "Close": "24.18",
+   "Adj Close": "15.96",
+   "Volume": "400"
+  },
+  {
+   "Date": "Nov 30 2018",
+   "Close": "24.07",
+   "Adj Close": "15.89",
+   "Volume": "600"
+  },
+  {
+   "Date": "Dec 03 2018",
+   "Close": "24.48",
+   "Adj Close": "16.16",
+   "Volume": "800"
+  },
+  {
+   "Date": "Dec 04 2018",
+   "Close": "24.559999",
+   "Adj Close": "16.21",
+   "Volume": "1200"
+  },
+  {
+   "Date": "Dec 06 2018",
+   "Close": "24.299999",
+   "Adj Close": "16.04",
+   "Volume": "300"
+  },
+  {
+   "Date": "Dec 07 2018",
+   "Close": "24.74",
+   "Adj Close": "16.33",
+   "Volume": "100"
+  },
+  {
+   "Date": "Dec 10 2018",
+   "Close": "24.365",
+   "Adj Close": "16.08",
+   "Volume": "100"
+  },
+  {
+   "Date": "Dec 11 2018",
+   "Close": "24.479",
+   "Adj Close": "16.16",
+   "Volume": "100"
+  },
+  {
+   "Date": "Dec 12 2018",
+   "Close": "24.4",
+   "Adj Close": "16.11",
+   "Volume": "400"
+  },
+  {
+   "Date": "Dec 13 2018",
+   "Close": "24.562",
+   "Adj Close": "16.21",
+   "Volume": "100"
+  },
+  {
+   "Date": "Dec 14 2018",
+   "Close": "24.562",
+   "Adj Close": "16.21",
+   "Volume": "0"
+  },
+  {
+   "Date": "Dec 17 2018",
+   "Close": "24.141001",
+   "Adj Close": "15.94",
+   "Volume": "300"
+  },
+  {
+   "Date": "Dec 18 2018",
+   "Close": "24.141001",
+   "Adj Close": "15.94",
+   "Volume": "0"
+  },
+  {
+   "Date": "Dec 19 2018",
+   "Close": "23.877001",
+   "Adj Close": "15.76",
+   "Volume": "800"
+  },
+  {
+   "Date": "Dec 20 2018",
+   "Close": "23.389999",
+   "Adj Close": "15.68",
+   "Volume": "1200"
+  },
+  {
+   "Date": "Dec 21 2018",
+   "Close": "23.200001",
+   "Adj Close": "15.56",
+   "Volume": "14200"
+  },
+  {
+   "Date": "Dec 24 2018",
+   "Close": "23.200001",
+   "Adj Close": "15.56",
+   "Volume": "0"
+  },
+  {
+   "Date": "Dec 26 2018",
+   "Close": "23.200001",
+   "Adj Close": "15.56",
+   "Volume": "100"
+  },
+  {
+   "Date": "Dec 27 2018",
+   "Close": "23.23",
+   "Adj Close": "15.58",
+   "Volume": "7500"
+  },
+  {
+   "Date": "Dec 28 2018",
+   "Close": "23.172001",
+   "Adj Close": "15.54",
+   "Volume": "200"
+  },
+  {
+   "Date": "Dec 31 2018",
+   "Close": "23.16",
+   "Adj Close": "15.53",
+   "Volume": "1900"
+  },
+  {
+   "Date": "Jan 02 2019",
+   "Close": "23.158001",
+   "Adj Close": "15.53",
+   "Volume": "1800"
+  },
+  {
+   "Date": "Jan 03 2019",
+   "Close": "23.315001",
+   "Adj Close": "15.63",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jan 04 2019",
+   "Close": "23.561001",
+   "Adj Close": "15.8",
+   "Volume": "700"
+  },
+  {
+   "Date": "Jan 07 2019",
+   "Close": "23.561001",
+   "Adj Close": "15.8",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jan 08 2019",
+   "Close": "23.77",
+   "Adj Close": "15.94",
+   "Volume": "400"
+  },
+  {
+   "Date": "Jan 09 2019",
+   "Close": "24.101",
+   "Adj Close": "16.16",
+   "Volume": "1200"
+  },
+  {
+   "Date": "Jan 10 2019",
+   "Close": "23.940001",
+   "Adj Close": "16.05",
+   "Volume": "800"
+  },
+  {
+   "Date": "Jan 11 2019",
+   "Close": "23.973",
+   "Adj Close": "16.07",
+   "Volume": "500"
+  },
+  {
+   "Date": "Jan 14 2019",
+   "Close": "23.858",
+   "Adj Close": "16",
+   "Volume": "400"
+  },
+  {
+   "Date": "Jan 15 2019",
+   "Close": "23.858",
+   "Adj Close": "16",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jan 16 2019",
+   "Close": "24.006001",
+   "Adj Close": "16.1",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jan 17 2019",
+   "Close": "24.094",
+   "Adj Close": "16.15",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jan 18 2019",
+   "Close": "24.264999",
+   "Adj Close": "16.27",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jan 22 2019",
+   "Close": "24.264999",
+   "Adj Close": "16.27",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jan 23 2019",
+   "Close": "24.129999",
+   "Adj Close": "16.18",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jan 24 2019",
+   "Close": "24.171",
+   "Adj Close": "16.21",
+   "Volume": "1100"
+  },
+  {
+   "Date": "Jan 25 2019",
+   "Close": "24.355",
+   "Adj Close": "16.33",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jan 28 2019",
+   "Close": "24.145",
+   "Adj Close": "16.19",
+   "Volume": "1100"
+  },
+  {
+   "Date": "Jan 29 2019",
+   "Close": "24.292999",
+   "Adj Close": "16.29",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jan 30 2019",
+   "Close": "24.450001",
+   "Adj Close": "16.39",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jan 31 2019",
+   "Close": "24.381001",
+   "Adj Close": "16.35",
+   "Volume": "1700"
+  },
+  {
+   "Date": "Feb 01 2019",
+   "Close": "24.434999",
+   "Adj Close": "16.38",
+   "Volume": "200"
+  },
+  {
+   "Date": "Feb 04 2019",
+   "Close": "24.507",
+   "Adj Close": "16.43",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Feb 05 2019",
+   "Close": "24.445999",
+   "Adj Close": "16.39",
+   "Volume": "4400"
+  },
+  {
+   "Date": "Feb 06 2019",
+   "Close": "24.444",
+   "Adj Close": "16.39",
+   "Volume": "1800"
+  },
+  {
+   "Date": "Feb 07 2019",
+   "Close": "24.252001",
+   "Adj Close": "16.26",
+   "Volume": "100"
+  },
+  {
+   "Date": "Feb 08 2019",
+   "Close": "24.247",
+   "Adj Close": "16.26",
+   "Volume": "700"
+  },
+  {
+   "Date": "Feb 11 2019",
+   "Close": "24.125",
+   "Adj Close": "16.18",
+   "Volume": "200"
+  },
+  {
+   "Date": "Feb 12 2019",
+   "Close": "24.236",
+   "Adj Close": "16.25",
+   "Volume": "2200"
+  },
+  {
+   "Date": "Feb 13 2019",
+   "Close": "24.290001",
+   "Adj Close": "16.29",
+   "Volume": "100"
+  },
+  {
+   "Date": "Feb 14 2019",
+   "Close": "24.245001",
+   "Adj Close": "16.26",
+   "Volume": "200"
+  },
+  {
+   "Date": "Feb 15 2019",
+   "Close": "24.559",
+   "Adj Close": "16.47",
+   "Volume": "200"
+  },
+  {
+   "Date": "Feb 19 2019",
+   "Close": "24.584999",
+   "Adj Close": "16.48",
+   "Volume": "100"
+  },
+  {
+   "Date": "Feb 20 2019",
+   "Close": "24.700001",
+   "Adj Close": "16.56",
+   "Volume": "600"
+  },
+  {
+   "Date": "Feb 21 2019",
+   "Close": "24.747",
+   "Adj Close": "16.59",
+   "Volume": "100"
+  },
+  {
+   "Date": "Feb 22 2019",
+   "Close": "24.826",
+   "Adj Close": "16.65",
+   "Volume": "100"
+  },
+  {
+   "Date": "Feb 25 2019",
+   "Close": "24.621",
+   "Adj Close": "16.51",
+   "Volume": "700"
+  },
+  {
+   "Date": "Feb 26 2019",
+   "Close": "24.615999",
+   "Adj Close": "16.5",
+   "Volume": "100"
+  },
+  {
+   "Date": "Feb 27 2019",
+   "Close": "24.73",
+   "Adj Close": "16.58",
+   "Volume": "100"
+  },
+  {
+   "Date": "Feb 28 2019",
+   "Close": "24.631001",
+   "Adj Close": "16.51",
+   "Volume": "0"
+  },
+  {
+   "Date": "Mar 01 2019",
+   "Close": "24.486",
+   "Adj Close": "16.42",
+   "Volume": "100"
+  },
+  {
+   "Date": "Mar 04 2019",
+   "Close": "24.476",
+   "Adj Close": "16.41",
+   "Volume": "800"
+  },
+  {
+   "Date": "Mar 05 2019",
+   "Close": "24.617001",
+   "Adj Close": "16.51",
+   "Volume": "100"
+  },
+  {
+   "Date": "Mar 06 2019",
+   "Close": "24.466",
+   "Adj Close": "16.4",
+   "Volume": "100"
+  },
+  {
+   "Date": "Mar 07 2019",
+   "Close": "24.389999",
+   "Adj Close": "16.35",
+   "Volume": "600"
+  },
+  {
+   "Date": "Mar 08 2019",
+   "Close": "24.406",
+   "Adj Close": "16.36",
+   "Volume": "800"
+  },
+  {
+   "Date": "Mar 11 2019",
+   "Close": "24.360001",
+   "Adj Close": "16.33",
+   "Volume": "0"
+  },
+  {
+   "Date": "Mar 12 2019",
+   "Close": "24.556",
+   "Adj Close": "16.46",
+   "Volume": "2000"
+  },
+  {
+   "Date": "Mar 13 2019",
+   "Close": "24.556",
+   "Adj Close": "16.46",
+   "Volume": "0"
+  },
+  {
+   "Date": "Mar 14 2019",
+   "Close": "24.627001",
+   "Adj Close": "16.51",
+   "Volume": "0"
+  },
+  {
+   "Date": "Mar 15 2019",
+   "Close": "24.716",
+   "Adj Close": "16.57",
+   "Volume": "0"
+  },
+  {
+   "Date": "Mar 18 2019",
+   "Close": "24.813999",
+   "Adj Close": "16.64",
+   "Volume": "200"
+  },
+  {
+   "Date": "Mar 19 2019",
+   "Close": "24.855",
+   "Adj Close": "16.66",
+   "Volume": "100"
+  },
+  {
+   "Date": "Mar 20 2019",
+   "Close": "25.025",
+   "Adj Close": "16.78",
+   "Volume": "0"
+  },
+  {
+   "Date": "Mar 21 2019",
+   "Close": "24.962999",
+   "Adj Close": "16.74",
+   "Volume": "100"
+  },
+  {
+   "Date": "Mar 22 2019",
+   "Close": "24.785",
+   "Adj Close": "16.62",
+   "Volume": "600"
+  },
+  {
+   "Date": "Mar 25 2019",
+   "Close": "24.858999",
+   "Adj Close": "16.67",
+   "Volume": "100"
+  },
+  {
+   "Date": "Mar 26 2019",
+   "Close": "24.860001",
+   "Adj Close": "16.67",
+   "Volume": "1100"
+  },
+  {
+   "Date": "Mar 27 2019",
+   "Close": "24.715",
+   "Adj Close": "16.57",
+   "Volume": "200"
+  },
+  {
+   "Date": "Mar 28 2019",
+   "Close": "24.625",
+   "Adj Close": "16.51",
+   "Volume": "300"
+  },
+  {
+   "Date": "Mar 29 2019",
+   "Close": "24.570999",
+   "Adj Close": "16.47",
+   "Volume": "1300"
+  },
+  {
+   "Date": "Apr 01 2019",
+   "Close": "24.735001",
+   "Adj Close": "16.58",
+   "Volume": "0"
+  },
+  {
+   "Date": "Apr 02 2019",
+   "Close": "24.801001",
+   "Adj Close": "16.63",
+   "Volume": "0"
+  },
+  {
+   "Date": "Apr 03 2019",
+   "Close": "24.879999",
+   "Adj Close": "16.68",
+   "Volume": "1200"
+  },
+  {
+   "Date": "Apr 04 2019",
+   "Close": "24.92",
+   "Adj Close": "16.71",
+   "Volume": "100"
+  },
+  {
+   "Date": "Apr 05 2019",
+   "Close": "24.945",
+   "Adj Close": "16.73",
+   "Volume": "200"
+  },
+  {
+   "Date": "Apr 08 2019",
+   "Close": "25.055",
+   "Adj Close": "16.8",
+   "Volume": "100"
+  },
+  {
+   "Date": "Apr 09 2019",
+   "Close": "25",
+   "Adj Close": "16.76",
+   "Volume": "1100"
+  },
+  {
+   "Date": "Apr 10 2019",
+   "Close": "25.129999",
+   "Adj Close": "16.85",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Apr 11 2019",
+   "Close": "24.948999",
+   "Adj Close": "16.73",
+   "Volume": "100"
+  },
+  {
+   "Date": "Apr 12 2019",
+   "Close": "25.035",
+   "Adj Close": "16.79",
+   "Volume": "0"
+  },
+  {
+   "Date": "Apr 15 2019",
+   "Close": "24.950001",
+   "Adj Close": "16.73",
+   "Volume": "800"
+  },
+  {
+   "Date": "Apr 16 2019",
+   "Close": "24.855",
+   "Adj Close": "16.66",
+   "Volume": "900"
+  },
+  {
+   "Date": "Apr 17 2019",
+   "Close": "24.756001",
+   "Adj Close": "16.6",
+   "Volume": "100"
+  },
+  {
+   "Date": "Apr 18 2019",
+   "Close": "24.77",
+   "Adj Close": "16.61",
+   "Volume": "200"
+  },
+  {
+   "Date": "Apr 22 2019",
+   "Close": "24.809999",
+   "Adj Close": "16.63",
+   "Volume": "100"
+  },
+  {
+   "Date": "Apr 23 2019",
+   "Close": "24.719999",
+   "Adj Close": "16.57",
+   "Volume": "200"
+  },
+  {
+   "Date": "Apr 24 2019",
+   "Close": "24.66",
+   "Adj Close": "16.53",
+   "Volume": "100"
+  },
+  {
+   "Date": "Apr 25 2019",
+   "Close": "24.575001",
+   "Adj Close": "16.48",
+   "Volume": "0"
+  },
+  {
+   "Date": "Apr 26 2019",
+   "Close": "24.455",
+   "Adj Close": "16.4",
+   "Volume": "100"
+  },
+  {
+   "Date": "Apr 29 2019",
+   "Close": "24.424999",
+   "Adj Close": "16.38",
+   "Volume": "200"
+  },
+  {
+   "Date": "Apr 30 2019",
+   "Close": "24.424999",
+   "Adj Close": "16.38",
+   "Volume": "1500"
+  },
+  {
+   "Date": "May 01 2019",
+   "Close": "24.325001",
+   "Adj Close": "16.31",
+   "Volume": "100"
+  },
+  {
+   "Date": "May 02 2019",
+   "Close": "24.101999",
+   "Adj Close": "16.16",
+   "Volume": "100"
+  },
+  {
+   "Date": "May 03 2019",
+   "Close": "24.136999",
+   "Adj Close": "16.18",
+   "Volume": "1200"
+  },
+  {
+   "Date": "May 06 2019",
+   "Close": "24.110001",
+   "Adj Close": "16.17",
+   "Volume": "700"
+  },
+  {
+   "Date": "May 07 2019",
+   "Close": "23.9",
+   "Adj Close": "16.02",
+   "Volume": "1600"
+  },
+  {
+   "Date": "May 08 2019",
+   "Close": "23.91",
+   "Adj Close": "16.03",
+   "Volume": "400"
+  },
+  {
+   "Date": "May 09 2019",
+   "Close": "23.775",
+   "Adj Close": "15.94",
+   "Volume": "200"
+  },
+  {
+   "Date": "May 10 2019",
+   "Close": "23.825001",
+   "Adj Close": "15.97",
+   "Volume": "500"
+  },
+  {
+   "Date": "May 13 2019",
+   "Close": "23.700001",
+   "Adj Close": "15.89",
+   "Volume": "0"
+  },
+  {
+   "Date": "May 14 2019",
+   "Close": "23.973",
+   "Adj Close": "16.07",
+   "Volume": "1100"
+  },
+  {
+   "Date": "May 15 2019",
+   "Close": "24.075001",
+   "Adj Close": "16.14",
+   "Volume": "100"
+  },
+  {
+   "Date": "May 16 2019",
+   "Close": "24.245001",
+   "Adj Close": "16.26",
+   "Volume": "400"
+  },
+  {
+   "Date": "May 17 2019",
+   "Close": "24.014999",
+   "Adj Close": "16.1",
+   "Volume": "100"
+  },
+  {
+   "Date": "May 20 2019",
+   "Close": "24.139999",
+   "Adj Close": "16.19",
+   "Volume": "0"
+  },
+  {
+   "Date": "May 21 2019",
+   "Close": "24.082001",
+   "Adj Close": "16.15",
+   "Volume": "300"
+  },
+  {
+   "Date": "May 22 2019",
+   "Close": "23.860001",
+   "Adj Close": "16",
+   "Volume": "100"
+  },
+  {
+   "Date": "May 23 2019",
+   "Close": "23.604",
+   "Adj Close": "15.83",
+   "Volume": "100"
+  },
+  {
+   "Date": "May 24 2019",
+   "Close": "23.834",
+   "Adj Close": "15.98",
+   "Volume": "400"
+  },
+  {
+   "Date": "May 28 2019",
+   "Close": "24.007999",
+   "Adj Close": "16.1",
+   "Volume": "100"
+  },
+  {
+   "Date": "May 29 2019",
+   "Close": "24.031",
+   "Adj Close": "16.11",
+   "Volume": "100"
+  },
+  {
+   "Date": "May 30 2019",
+   "Close": "23.938",
+   "Adj Close": "16.05",
+   "Volume": "800"
+  },
+  {
+   "Date": "May 31 2019",
+   "Close": "23.530001",
+   "Adj Close": "15.78",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jun 03 2019",
+   "Close": "23.455",
+   "Adj Close": "15.73",
+   "Volume": "200"
+  },
+  {
+   "Date": "Jun 04 2019",
+   "Close": "23.575001",
+   "Adj Close": "15.81",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jun 05 2019",
+   "Close": "23.219999",
+   "Adj Close": "15.57",
+   "Volume": "1100"
+  },
+  {
+   "Date": "Jun 06 2019",
+   "Close": "23.455",
+   "Adj Close": "15.73",
+   "Volume": "900"
+  },
+  {
+   "Date": "Jun 07 2019",
+   "Close": "23.410999",
+   "Adj Close": "15.7",
+   "Volume": "300"
+  },
+  {
+   "Date": "Jun 10 2019",
+   "Close": "23.396999",
+   "Adj Close": "15.69",
+   "Volume": "600"
+  },
+  {
+   "Date": "Jun 11 2019",
+   "Close": "23.495001",
+   "Adj Close": "15.75",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jun 12 2019",
+   "Close": "23.365999",
+   "Adj Close": "15.67",
+   "Volume": "300"
+  },
+  {
+   "Date": "Jun 13 2019",
+   "Close": "23.541",
+   "Adj Close": "15.78",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jun 14 2019",
+   "Close": "23.584999",
+   "Adj Close": "15.81",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jun 17 2019",
+   "Close": "23.57",
+   "Adj Close": "15.8",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jun 18 2019",
+   "Close": "23.754999",
+   "Adj Close": "15.93",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jun 19 2019",
+   "Close": "23.660999",
+   "Adj Close": "15.86",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jun 20 2019",
+   "Close": "23.986",
+   "Adj Close": "16.08",
+   "Volume": "1800"
+  },
+  {
+   "Date": "Jun 21 2019",
+   "Close": "23.892",
+   "Adj Close": "16.02",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jun 24 2019",
+   "Close": "24.091",
+   "Adj Close": "16.15",
+   "Volume": "3200"
+  },
+  {
+   "Date": "Jun 25 2019",
+   "Close": "24.15",
+   "Adj Close": "16.19",
+   "Volume": "2300"
+  },
+  {
+   "Date": "Jun 26 2019",
+   "Close": "24.219999",
+   "Adj Close": "16.24",
+   "Volume": "500"
+  },
+  {
+   "Date": "Jun 27 2019",
+   "Close": "24.235001",
+   "Adj Close": "16.25",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jun 28 2019",
+   "Close": "24.077",
+   "Adj Close": "16.14",
+   "Volume": "500"
+  },
+  {
+   "Date": "Jul 01 2019",
+   "Close": "23.952999",
+   "Adj Close": "16.06",
+   "Volume": "1200"
+  },
+  {
+   "Date": "Jul 02 2019",
+   "Close": "23.718",
+   "Adj Close": "15.9",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jul 03 2019",
+   "Close": "23.945999",
+   "Adj Close": "16.06",
+   "Volume": "400"
+  },
+  {
+   "Date": "Jul 05 2019",
+   "Close": "23.940001",
+   "Adj Close": "16.05",
+   "Volume": "1100"
+  },
+  {
+   "Date": "Jul 08 2019",
+   "Close": "23.886",
+   "Adj Close": "16.02",
+   "Volume": "1400"
+  },
+  {
+   "Date": "Jul 09 2019",
+   "Close": "23.981001",
+   "Adj Close": "16.08",
+   "Volume": "900"
+  },
+  {
+   "Date": "Jul 10 2019",
+   "Close": "24.336",
+   "Adj Close": "16.32",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jul 11 2019",
+   "Close": "24.347",
+   "Adj Close": "16.32",
+   "Volume": "600"
+  },
+  {
+   "Date": "Jul 12 2019",
+   "Close": "24.530001",
+   "Adj Close": "16.45",
+   "Volume": "1500"
+  },
+  {
+   "Date": "Jul 15 2019",
+   "Close": "24.358999",
+   "Adj Close": "16.33",
+   "Volume": "600"
+  },
+  {
+   "Date": "Jul 16 2019",
+   "Close": "24.120001",
+   "Adj Close": "16.17",
+   "Volume": "500"
+  },
+  {
+   "Date": "Jul 17 2019",
+   "Close": "24.1",
+   "Adj Close": "16.16",
+   "Volume": "200"
+  },
+  {
+   "Date": "Jul 18 2019",
+   "Close": "24.035999",
+   "Adj Close": "16.12",
+   "Volume": "1200"
+  },
+  {
+   "Date": "Jul 19 2019",
+   "Close": "24.112",
+   "Adj Close": "16.17",
+   "Volume": "1200"
+  },
+  {
+   "Date": "Jul 22 2019",
+   "Close": "24.014999",
+   "Adj Close": "16.1",
+   "Volume": "300"
+  },
+  {
+   "Date": "Jul 23 2019",
+   "Close": "24.08",
+   "Adj Close": "16.15",
+   "Volume": "2300"
+  },
+  {
+   "Date": "Jul 24 2019",
+   "Close": "24.049",
+   "Adj Close": "16.12",
+   "Volume": "500"
+  },
+  {
+   "Date": "Jul 25 2019",
+   "Close": "23.959",
+   "Adj Close": "16.06",
+   "Volume": "600"
+  },
+  {
+   "Date": "Jul 26 2019",
+   "Close": "23.915001",
+   "Adj Close": "16.03",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jul 29 2019",
+   "Close": "23.996",
+   "Adj Close": "16.09",
+   "Volume": "400"
+  },
+  {
+   "Date": "Jul 30 2019",
+   "Close": "23.985001",
+   "Adj Close": "16.08",
+   "Volume": "600"
+  },
+  {
+   "Date": "Jul 31 2019",
+   "Close": "23.813",
+   "Adj Close": "15.97",
+   "Volume": "300"
+  },
+  {
+   "Date": "Aug 01 2019",
+   "Close": "23.379999",
+   "Adj Close": "15.68",
+   "Volume": "300"
+  },
+  {
+   "Date": "Aug 02 2019",
+   "Close": "23.34",
+   "Adj Close": "15.65",
+   "Volume": "3200"
+  },
+  {
+   "Date": "Aug 05 2019",
+   "Close": "23.250999",
+   "Adj Close": "15.59",
+   "Volume": "1400"
+  },
+  {
+   "Date": "Aug 06 2019",
+   "Close": "23.18",
+   "Adj Close": "15.54",
+   "Volume": "100"
+  },
+  {
+   "Date": "Aug 07 2019",
+   "Close": "23.183001",
+   "Adj Close": "15.54",
+   "Volume": "1200"
+  },
+  {
+   "Date": "Aug 08 2019",
+   "Close": "23.395",
+   "Adj Close": "15.69",
+   "Volume": "2300"
+  },
+  {
+   "Date": "Aug 09 2019",
+   "Close": "23.450001",
+   "Adj Close": "15.72",
+   "Volume": "900"
+  },
+  {
+   "Date": "Aug 12 2019",
+   "Close": "23.190001",
+   "Adj Close": "15.55",
+   "Volume": "900"
+  },
+  {
+   "Date": "Aug 13 2019",
+   "Close": "23.476999",
+   "Adj Close": "15.74",
+   "Volume": "800"
+  },
+  {
+   "Date": "Aug 14 2019",
+   "Close": "23.233",
+   "Adj Close": "15.58",
+   "Volume": "100"
+  },
+  {
+   "Date": "Aug 15 2019",
+   "Close": "23.188",
+   "Adj Close": "15.55",
+   "Volume": "3200"
+  },
+  {
+   "Date": "Aug 16 2019",
+   "Close": "23.205999",
+   "Adj Close": "15.56",
+   "Volume": "300"
+  },
+  {
+   "Date": "Aug 19 2019",
+   "Close": "23.155001",
+   "Adj Close": "15.53",
+   "Volume": "200"
+  },
+  {
+   "Date": "Aug 20 2019",
+   "Close": "23.184999",
+   "Adj Close": "15.55",
+   "Volume": "300"
+  },
+  {
+   "Date": "Aug 21 2019",
+   "Close": "23.200001",
+   "Adj Close": "15.56",
+   "Volume": "100"
+  },
+  {
+   "Date": "Aug 22 2019",
+   "Close": "23.110001",
+   "Adj Close": "15.49",
+   "Volume": "100"
+  },
+  {
+   "Date": "Aug 23 2019",
+   "Close": "22.983",
+   "Adj Close": "15.41",
+   "Volume": "100"
+  },
+  {
+   "Date": "Aug 26 2019",
+   "Close": "23.08",
+   "Adj Close": "15.47",
+   "Volume": "100"
+  },
+  {
+   "Date": "Aug 27 2019",
+   "Close": "23.212999",
+   "Adj Close": "15.56",
+   "Volume": "200"
+  },
+  {
+   "Date": "Aug 28 2019",
+   "Close": "23.341",
+   "Adj Close": "15.65",
+   "Volume": "200"
+  },
+  {
+   "Date": "Aug 29 2019",
+   "Close": "23.388",
+   "Adj Close": "15.68",
+   "Volume": "100"
+  },
+  {
+   "Date": "Aug 30 2019",
+   "Close": "23.215",
+   "Adj Close": "15.57",
+   "Volume": "100"
+  },
+  {
+   "Date": "Sep 03 2019",
+   "Close": "23.237",
+   "Adj Close": "15.58",
+   "Volume": "2600"
+  },
+  {
+   "Date": "Sep 04 2019",
+   "Close": "23.698",
+   "Adj Close": "15.89",
+   "Volume": "2400"
+  },
+  {
+   "Date": "Sep 05 2019",
+   "Close": "23.559",
+   "Adj Close": "15.8",
+   "Volume": "300"
+  },
+  {
+   "Date": "Sep 06 2019",
+   "Close": "23.495001",
+   "Adj Close": "15.75",
+   "Volume": "0"
+  },
+  {
+   "Date": "Sep 09 2019",
+   "Close": "23.65",
+   "Adj Close": "15.86",
+   "Volume": "100"
+  },
+  {
+   "Date": "Sep 10 2019",
+   "Close": "23.775",
+   "Adj Close": "15.94",
+   "Volume": "200"
+  },
+  {
+   "Date": "Sep 11 2019",
+   "Close": "23.65",
+   "Adj Close": "15.86",
+   "Volume": "300"
+  },
+  {
+   "Date": "Sep 12 2019",
+   "Close": "23.738001",
+   "Adj Close": "15.92",
+   "Volume": "300"
+  },
+  {
+   "Date": "Sep 13 2019",
+   "Close": "23.790001",
+   "Adj Close": "15.95",
+   "Volume": "0"
+  },
+  {
+   "Date": "Sep 16 2019",
+   "Close": "24.320999",
+   "Adj Close": "16.31",
+   "Volume": "0"
+  },
+  {
+   "Date": "Sep 17 2019",
+   "Close": "24.006001",
+   "Adj Close": "16.1",
+   "Volume": "500"
+  },
+  {
+   "Date": "Sep 18 2019",
+   "Close": "23.934",
+   "Adj Close": "16.05",
+   "Volume": "400"
+  },
+  {
+   "Date": "Sep 19 2019",
+   "Close": "23.938",
+   "Adj Close": "16.05",
+   "Volume": "600"
+  },
+  {
+   "Date": "Sep 20 2019",
+   "Close": "23.938999",
+   "Adj Close": "16.05",
+   "Volume": "100"
+  },
+  {
+   "Date": "Sep 23 2019",
+   "Close": "24.07",
+   "Adj Close": "16.14",
+   "Volume": "0"
+  },
+  {
+   "Date": "Sep 24 2019",
+   "Close": "23.934999",
+   "Adj Close": "16.05",
+   "Volume": "0"
+  },
+  {
+   "Date": "Sep 25 2019",
+   "Close": "23.844999",
+   "Adj Close": "15.99",
+   "Volume": "0"
+  },
+  {
+   "Date": "Sep 26 2019",
+   "Close": "23.778",
+   "Adj Close": "15.94",
+   "Volume": "100"
+  },
+  {
+   "Date": "Sep 27 2019",
+   "Close": "23.674999",
+   "Adj Close": "15.87",
+   "Volume": "0"
+  },
+  {
+   "Date": "Sep 30 2019",
+   "Close": "23.594999",
+   "Adj Close": "15.82",
+   "Volume": "800"
+  },
+  {
+   "Date": "Oct 01 2019",
+   "Close": "23.625",
+   "Adj Close": "15.84",
+   "Volume": "200"
+  },
+  {
+   "Date": "Oct 02 2019",
+   "Close": "23.533001",
+   "Adj Close": "15.78",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 03 2019",
+   "Close": "23.569",
+   "Adj Close": "15.8",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 04 2019",
+   "Close": "23.638",
+   "Adj Close": "15.85",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 07 2019",
+   "Close": "23.584999",
+   "Adj Close": "15.81",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 08 2019",
+   "Close": "23.618",
+   "Adj Close": "15.84",
+   "Volume": "1200"
+  },
+  {
+   "Date": "Oct 09 2019",
+   "Close": "23.648001",
+   "Adj Close": "15.86",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 10 2019",
+   "Close": "23.655001",
+   "Adj Close": "15.86",
+   "Volume": "200"
+  },
+  {
+   "Date": "Oct 11 2019",
+   "Close": "23.924999",
+   "Adj Close": "16.04",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 14 2019",
+   "Close": "23.900999",
+   "Adj Close": "16.03",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 15 2019",
+   "Close": "23.82",
+   "Adj Close": "15.97",
+   "Volume": "100"
+  },
+  {
+   "Date": "Oct 16 2019",
+   "Close": "23.795",
+   "Adj Close": "15.95",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 17 2019",
+   "Close": "23.875",
+   "Adj Close": "16.01",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 18 2019",
+   "Close": "23.924999",
+   "Adj Close": "16.04",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 21 2019",
+   "Close": "23.834999",
+   "Adj Close": "15.98",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 22 2019",
+   "Close": "23.889999",
+   "Adj Close": "16.02",
+   "Volume": "600"
+  },
+  {
+   "Date": "Oct 23 2019",
+   "Close": "24.016001",
+   "Adj Close": "16.1",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 24 2019",
+   "Close": "24.094999",
+   "Adj Close": "16.16",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 25 2019",
+   "Close": "24.174999",
+   "Adj Close": "16.21",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 28 2019",
+   "Close": "24.120001",
+   "Adj Close": "16.17",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 29 2019",
+   "Close": "24.139999",
+   "Adj Close": "16.19",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 30 2019",
+   "Close": "24.115999",
+   "Adj Close": "16.17",
+   "Volume": "0"
+  },
+  {
+   "Date": "Oct 31 2019",
+   "Close": "24.051001",
+   "Adj Close": "16.13",
+   "Volume": "200"
+  },
+  {
+   "Date": "Nov 01 2019",
+   "Close": "24.375",
+   "Adj Close": "16.34",
+   "Volume": "0"
+  },
+  {
+   "Date": "Nov 04 2019",
+   "Close": "24.434999",
+   "Adj Close": "16.38",
+   "Volume": "100"
+  },
+  {
+   "Date": "Nov 05 2019",
+   "Close": "24.462999",
+   "Adj Close": "16.4",
+   "Volume": "400"
+  },
+  {
+   "Date": "Nov 06 2019",
+   "Close": "24.295",
+   "Adj Close": "16.29",
+   "Volume": "0"
+  },
+  {
+   "Date": "Nov 07 2019",
+   "Close": "24.233",
+   "Adj Close": "16.25",
+   "Volume": "1400"
+  },
+  {
+   "Date": "Nov 08 2019",
+   "Close": "24.236",
+   "Adj Close": "16.25",
+   "Volume": "0"
+  },
+  {
+   "Date": "Nov 11 2019",
+   "Close": "24.030001",
+   "Adj Close": "16.11",
+   "Volume": "0"
+  },
+  {
+   "Date": "Nov 12 2019",
+   "Close": "24.072001",
+   "Adj Close": "16.14",
+   "Volume": "900"
+  },
+  {
+   "Date": "Nov 13 2019",
+   "Close": "24.049999",
+   "Adj Close": "16.13",
+   "Volume": "100"
+  },
+  {
+   "Date": "Nov 14 2019",
+   "Close": "23.969999",
+   "Adj Close": "16.07",
+   "Volume": "0"
+  },
+  {
+   "Date": "Nov 15 2019",
+   "Close": "24",
+   "Adj Close": "16.09",
+   "Volume": "300"
+  },
+  {
+   "Date": "Nov 18 2019",
+   "Close": "23.82",
+   "Adj Close": "15.97",
+   "Volume": "0"
+  },
+  {
+   "Date": "Nov 19 2019",
+   "Close": "23.711",
+   "Adj Close": "15.9",
+   "Volume": "400"
+  },
+  {
+   "Date": "Nov 20 2019",
+   "Close": "23.805",
+   "Adj Close": "15.96",
+   "Volume": "200"
+  },
+  {
+   "Date": "Nov 21 2019",
+   "Close": "23.864",
+   "Adj Close": "16",
+   "Volume": "0"
+  },
+  {
+   "Date": "Nov 22 2019",
+   "Close": "23.884001",
+   "Adj Close": "16.01",
+   "Volume": "100"
+  },
+  {
+   "Date": "Nov 25 2019",
+   "Close": "23.910999",
+   "Adj Close": "16.03",
+   "Volume": "100"
+  },
+  {
+   "Date": "Nov 26 2019",
+   "Close": "23.985001",
+   "Adj Close": "16.08",
+   "Volume": "100"
+  },
+  {
+   "Date": "Nov 27 2019",
+   "Close": "23.9",
+   "Adj Close": "16.02",
+   "Volume": "100"
+  },
+  {
+   "Date": "Nov 29 2019",
+   "Close": "23.639999",
+   "Adj Close": "15.85",
+   "Volume": "200"
+  },
+  {
+   "Date": "Dec 02 2019",
+   "Close": "23.606001",
+   "Adj Close": "15.83",
+   "Volume": "500"
+  },
+  {
+   "Date": "Dec 03 2019",
+   "Close": "23.657",
+   "Adj Close": "15.86",
+   "Volume": "100"
+  },
+  {
+   "Date": "Dec 04 2019",
+   "Close": "23.806",
+   "Adj Close": "15.96",
+   "Volume": "100"
+  },
+  {
+   "Date": "Dec 05 2019",
+   "Close": "23.851",
+   "Adj Close": "15.99",
+   "Volume": "4300"
+  },
+  {
+   "Date": "Dec 06 2019",
+   "Close": "23.93",
+   "Adj Close": "16.04",
+   "Volume": "100"
+  },
+  {
+   "Date": "Dec 09 2019",
+   "Close": "23.955",
+   "Adj Close": "16.06",
+   "Volume": "100"
+  },
+  {
+   "Date": "Dec 10 2019",
+   "Close": "24.075001",
+   "Adj Close": "16.14",
+   "Volume": "100"
+  },
+  {
+   "Date": "Dec 11 2019",
+   "Close": "24.040001",
+   "Adj Close": "16.12",
+   "Volume": "2700"
+  },
+  {
+   "Date": "Dec 12 2019",
+   "Close": "24.254999",
+   "Adj Close": "16.26",
+   "Volume": "100"
+  },
+  {
+   "Date": "Dec 13 2019",
+   "Close": "24.285999",
+   "Adj Close": "16.28",
+   "Volume": "700"
+  },
+  {
+   "Date": "Dec 16 2019",
+   "Close": "24.559999",
+   "Adj Close": "16.47",
+   "Volume": "0"
+  },
+  {
+   "Date": "Dec 17 2019",
+   "Close": "24.605",
+   "Adj Close": "16.5",
+   "Volume": "100"
+  },
+  {
+   "Date": "Dec 18 2019",
+   "Close": "24.570999",
+   "Adj Close": "16.47",
+   "Volume": "0"
+  },
+  {
+   "Date": "Dec 19 2019",
+   "Close": "24.25",
+   "Adj Close": "16.52",
+   "Volume": "600"
+  },
+  {
+   "Date": "Dec 20 2019",
+   "Close": "24.245001",
+   "Adj Close": "16.51",
+   "Volume": "100"
+  },
+  {
+   "Date": "Dec 23 2019",
+   "Close": "24.26",
+   "Adj Close": "16.52",
+   "Volume": "600"
+  },
+  {
+   "Date": "Dec 24 2019",
+   "Close": "24.389",
+   "Adj Close": "16.61",
+   "Volume": "100"
+  },
+  {
+   "Date": "Dec 26 2019",
+   "Close": "24.549",
+   "Adj Close": "16.72",
+   "Volume": "200"
+  },
+  {
+   "Date": "Dec 27 2019",
+   "Close": "24.58",
+   "Adj Close": "16.74",
+   "Volume": "500"
+  },
+  {
+   "Date": "Dec 30 2019",
+   "Close": "24.620001",
+   "Adj Close": "16.77",
+   "Volume": "500"
+  },
+  {
+   "Date": "Dec 31 2019",
+   "Close": "24.475",
+   "Adj Close": "16.67",
+   "Volume": "600"
+  },
+  {
+   "Date": "Jan 02 2020",
+   "Close": "24.525",
+   "Adj Close": "16.7",
+   "Volume": "2000"
+  },
+  {
+   "Date": "Jan 03 2020",
+   "Close": "24.605",
+   "Adj Close": "16.76",
+   "Volume": "600"
+  },
+  {
+   "Date": "Jan 06 2020",
+   "Close": "24.676001",
+   "Adj Close": "16.81",
+   "Volume": "200"
+  },
+  {
+   "Date": "Jan 07 2020",
+   "Close": "24.700001",
+   "Adj Close": "16.82",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jan 08 2020",
+   "Close": "24.476",
+   "Adj Close": "16.67",
+   "Volume": "500"
+  },
+  {
+   "Date": "Jan 09 2020",
+   "Close": "24.377001",
+   "Adj Close": "16.6",
+   "Volume": "300"
+  },
+  {
+   "Date": "Jan 10 2020",
+   "Close": "24.458",
+   "Adj Close": "16.66",
+   "Volume": "500"
+  },
+  {
+   "Date": "Jan 13 2020",
+   "Close": "24.353001",
+   "Adj Close": "16.59",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jan 14 2020",
+   "Close": "24.379999",
+   "Adj Close": "16.6",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jan 15 2020",
+   "Close": "24.308001",
+   "Adj Close": "16.55",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jan 16 2020",
+   "Close": "24.183001",
+   "Adj Close": "16.47",
+   "Volume": "300"
+  },
+  {
+   "Date": "Jan 17 2020",
+   "Close": "24.259001",
+   "Adj Close": "16.52",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jan 21 2020",
+   "Close": "24.094999",
+   "Adj Close": "16.41",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jan 22 2020",
+   "Close": "23.93",
+   "Adj Close": "16.3",
+   "Volume": "400"
+  },
+  {
+   "Date": "Jan 23 2020",
+   "Close": "23.797001",
+   "Adj Close": "16.21",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jan 24 2020",
+   "Close": "23.545",
+   "Adj Close": "16.04",
+   "Volume": "1600"
+  },
+  {
+   "Date": "Jan 27 2020",
+   "Close": "23.240999",
+   "Adj Close": "15.83",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jan 28 2020",
+   "Close": "23.257999",
+   "Adj Close": "15.84",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jan 29 2020",
+   "Close": "23.139999",
+   "Adj Close": "15.76",
+   "Volume": "400"
+  },
+  {
+   "Date": "Jan 30 2020",
+   "Close": "22.969",
+   "Adj Close": "15.64",
+   "Volume": "200"
+  },
+  {
+   "Date": "Jan 31 2020",
+   "Close": "22.881001",
+   "Adj Close": "15.58",
+   "Volume": "100"
+  },
+  {
+   "Date": "Feb 03 2020",
+   "Close": "22.639",
+   "Adj Close": "15.42",
+   "Volume": "200"
+  },
+  {
+   "Date": "Feb 04 2020",
+   "Close": "22.663",
+   "Adj Close": "15.43",
+   "Volume": "3400"
+  },
+  {
+   "Date": "Feb 05 2020",
+   "Close": "22.860001",
+   "Adj Close": "15.57",
+   "Volume": "300"
+  },
+  {
+   "Date": "Feb 06 2020",
+   "Close": "22.93",
+   "Adj Close": "15.62",
+   "Volume": "2700"
+  },
+  {
+   "Date": "Feb 07 2020",
+   "Close": "22.855",
+   "Adj Close": "15.57",
+   "Volume": "100"
+  },
+  {
+   "Date": "Feb 10 2020",
+   "Close": "22.729",
+   "Adj Close": "15.48",
+   "Volume": "200"
+  },
+  {
+   "Date": "Feb 11 2020",
+   "Close": "22.790001",
+   "Adj Close": "15.52",
+   "Volume": "700"
+  },
+  {
+   "Date": "Feb 12 2020",
+   "Close": "22.99",
+   "Adj Close": "15.66",
+   "Volume": "100"
+  },
+  {
+   "Date": "Feb 13 2020",
+   "Close": "23.035",
+   "Adj Close": "15.69",
+   "Volume": "900"
+  },
+  {
+   "Date": "Feb 14 2020",
+   "Close": "23.02",
+   "Adj Close": "15.68",
+   "Volume": "700"
+  },
+  {
+   "Date": "Feb 18 2020",
+   "Close": "23.200001",
+   "Adj Close": "15.8",
+   "Volume": "5600"
+  },
+  {
+   "Date": "Feb 19 2020",
+   "Close": "23.33",
+   "Adj Close": "15.89",
+   "Volume": "100"
+  },
+  {
+   "Date": "Feb 20 2020",
+   "Close": "23.231001",
+   "Adj Close": "15.82",
+   "Volume": "1400"
+  },
+  {
+   "Date": "Feb 21 2020",
+   "Close": "23.223",
+   "Adj Close": "15.82",
+   "Volume": "100"
+  },
+  {
+   "Date": "Feb 24 2020",
+   "Close": "22.879999",
+   "Adj Close": "15.58",
+   "Volume": "100"
+  },
+  {
+   "Date": "Feb 25 2020",
+   "Close": "22.615",
+   "Adj Close": "15.4",
+   "Volume": "100"
+  },
+  {
+   "Date": "Feb 26 2020",
+   "Close": "22.500999",
+   "Adj Close": "15.32",
+   "Volume": "100"
+  },
+  {
+   "Date": "Feb 27 2020",
+   "Close": "22.205",
+   "Adj Close": "15.12",
+   "Volume": "400"
+  },
+  {
+   "Date": "Feb 28 2020",
+   "Close": "21.76",
+   "Adj Close": "14.82",
+   "Volume": "10600"
+  },
+  {
+   "Date": "Mar 02 2020",
+   "Close": "22.171",
+   "Adj Close": "15.1",
+   "Volume": "600"
+  },
+  {
+   "Date": "Mar 03 2020",
+   "Close": "22.360001",
+   "Adj Close": "15.23",
+   "Volume": "100"
+  },
+  {
+   "Date": "Mar 04 2020",
+   "Close": "22.398001",
+   "Adj Close": "15.25",
+   "Volume": "100"
+  },
+  {
+   "Date": "Mar 05 2020",
+   "Close": "22.246",
+   "Adj Close": "15.15",
+   "Volume": "100"
+  },
+  {
+   "Date": "Mar 06 2020",
+   "Close": "21.766001",
+   "Adj Close": "14.82",
+   "Volume": "100"
+  },
+  {
+   "Date": "Mar 09 2020",
+   "Close": "20.945999",
+   "Adj Close": "14.27",
+   "Volume": "500"
+  },
+  {
+   "Date": "Mar 10 2020",
+   "Close": "21.308001",
+   "Adj Close": "14.51",
+   "Volume": "3700"
+  },
+  {
+   "Date": "Mar 11 2020",
+   "Close": "21",
+   "Adj Close": "14.3",
+   "Volume": "100"
+  },
+  {
+   "Date": "Mar 12 2020",
+   "Close": "20.503",
+   "Adj Close": "13.96",
+   "Volume": "1200"
+  },
+  {
+   "Date": "Mar 13 2020",
+   "Close": "20.271999",
+   "Adj Close": "13.81",
+   "Volume": "100"
+  },
+  {
+   "Date": "Mar 16 2020",
+   "Close": "19.4",
+   "Adj Close": "13.21",
+   "Volume": "1700"
+  },
+  {
+   "Date": "Mar 17 2020",
+   "Close": "19.187",
+   "Adj Close": "13.07",
+   "Volume": "4000"
+  },
+  {
+   "Date": "Mar 18 2020",
+   "Close": "18.731001",
+   "Adj Close": "12.76",
+   "Volume": "200"
+  },
+  {
+   "Date": "Mar 19 2020",
+   "Close": "19.035999",
+   "Adj Close": "12.96",
+   "Volume": "1600"
+  },
+  {
+   "Date": "Mar 20 2020",
+   "Close": "18.966",
+   "Adj Close": "12.92",
+   "Volume": "100"
+  },
+  {
+   "Date": "Mar 23 2020",
+   "Close": "19.219",
+   "Adj Close": "13.09",
+   "Volume": "600"
+  },
+  {
+   "Date": "Mar 24 2020",
+   "Close": "19.757",
+   "Adj Close": "13.46",
+   "Volume": "1900"
+  },
+  {
+   "Date": "Mar 25 2020",
+   "Close": "19.944",
+   "Adj Close": "13.58",
+   "Volume": "100"
+  },
+  {
+   "Date": "Mar 26 2020",
+   "Close": "19.690001",
+   "Adj Close": "13.41",
+   "Volume": "700"
+  },
+  {
+   "Date": "Mar 27 2020",
+   "Close": "19.693001",
+   "Adj Close": "13.41",
+   "Volume": "300"
+  },
+  {
+   "Date": "Mar 30 2020",
+   "Close": "19.693001",
+   "Adj Close": "13.41",
+   "Volume": "0"
+  },
+  {
+   "Date": "Mar 31 2020",
+   "Close": "19.530001",
+   "Adj Close": "13.3",
+   "Volume": "0"
+  },
+  {
+   "Date": "Apr 01 2020",
+   "Close": "19.49",
+   "Adj Close": "13.27",
+   "Volume": "0"
+  },
+  {
+   "Date": "Apr 02 2020",
+   "Close": "19.347",
+   "Adj Close": "13.18",
+   "Volume": "300"
+  },
+  {
+   "Date": "Apr 03 2020",
+   "Close": "19.347",
+   "Adj Close": "13.18",
+   "Volume": "0"
+  },
+  {
+   "Date": "Apr 06 2020",
+   "Close": "19.787001",
+   "Adj Close": "13.48",
+   "Volume": "200"
+  },
+  {
+   "Date": "Apr 07 2020",
+   "Close": "19.957001",
+   "Adj Close": "13.59",
+   "Volume": "2200"
+  },
+  {
+   "Date": "Apr 08 2020",
+   "Close": "20.044001",
+   "Adj Close": "13.65",
+   "Volume": "4100"
+  },
+  {
+   "Date": "Apr 09 2020",
+   "Close": "20.044001",
+   "Adj Close": "13.65",
+   "Volume": "0"
+  },
+  {
+   "Date": "Apr 13 2020",
+   "Close": "20.209",
+   "Adj Close": "13.76",
+   "Volume": "24500"
+  },
+  {
+   "Date": "Apr 14 2020",
+   "Close": "20.219999",
+   "Adj Close": "13.77",
+   "Volume": "200"
+  },
+  {
+   "Date": "Apr 15 2020",
+   "Close": "19.934",
+   "Adj Close": "13.58",
+   "Volume": "1400"
+  },
+  {
+   "Date": "Apr 16 2020",
+   "Close": "20.01",
+   "Adj Close": "13.63",
+   "Volume": "1800"
+  },
+  {
+   "Date": "Apr 17 2020",
+   "Close": "19.923",
+   "Adj Close": "13.57",
+   "Volume": "2000"
+  },
+  {
+   "Date": "Apr 20 2020",
+   "Close": "20.080999",
+   "Adj Close": "13.68",
+   "Volume": "300"
+  },
+  {
+   "Date": "Apr 21 2020",
+   "Close": "19.337",
+   "Adj Close": "13.17",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Apr 22 2020",
+   "Close": "19.563999",
+   "Adj Close": "13.32",
+   "Volume": "400"
+  },
+  {
+   "Date": "Apr 23 2020",
+   "Close": "19.584",
+   "Adj Close": "13.34",
+   "Volume": "800"
+  },
+  {
+   "Date": "Apr 24 2020",
+   "Close": "19.540001",
+   "Adj Close": "13.31",
+   "Volume": "900"
+  },
+  {
+   "Date": "Apr 27 2020",
+   "Close": "19.295",
+   "Adj Close": "13.14",
+   "Volume": "300"
+  },
+  {
+   "Date": "Apr 28 2020",
+   "Close": "19.370001",
+   "Adj Close": "13.19",
+   "Volume": "3700"
+  },
+  {
+   "Date": "Apr 29 2020",
+   "Close": "19.459999",
+   "Adj Close": "13.25",
+   "Volume": "2600"
+  },
+  {
+   "Date": "Apr 30 2020",
+   "Close": "19.545",
+   "Adj Close": "13.31",
+   "Volume": "700"
+  },
+  {
+   "Date": "May 01 2020",
+   "Close": "19.5",
+   "Adj Close": "13.28",
+   "Volume": "1000"
+  },
+  {
+   "Date": "May 04 2020",
+   "Close": "19.629999",
+   "Adj Close": "13.37",
+   "Volume": "1900"
+  },
+  {
+   "Date": "May 05 2020",
+   "Close": "19.809999",
+   "Adj Close": "13.49",
+   "Volume": "3600"
+  },
+  {
+   "Date": "May 06 2020",
+   "Close": "19.66",
+   "Adj Close": "13.39",
+   "Volume": "1200"
+  },
+  {
+   "Date": "May 07 2020",
+   "Close": "19.77",
+   "Adj Close": "13.46",
+   "Volume": "1700"
+  },
+  {
+   "Date": "May 08 2020",
+   "Close": "19.950001",
+   "Adj Close": "13.59",
+   "Volume": "1300"
+  },
+  {
+   "Date": "May 11 2020",
+   "Close": "19.74",
+   "Adj Close": "13.44",
+   "Volume": "400"
+  },
+  {
+   "Date": "May 12 2020",
+   "Close": "19.65",
+   "Adj Close": "13.38",
+   "Volume": "1600"
+  },
+  {
+   "Date": "May 13 2020",
+   "Close": "19.48",
+   "Adj Close": "13.27",
+   "Volume": "6900"
+  },
+  {
+   "Date": "May 14 2020",
+   "Close": "19.65",
+   "Adj Close": "13.38",
+   "Volume": "2000"
+  },
+  {
+   "Date": "May 15 2020",
+   "Close": "19.77",
+   "Adj Close": "13.46",
+   "Volume": "1600"
+  },
+  {
+   "Date": "May 18 2020",
+   "Close": "20.146",
+   "Adj Close": "13.72",
+   "Volume": "300"
+  },
+  {
+   "Date": "May 19 2020",
+   "Close": "20.173",
+   "Adj Close": "13.74",
+   "Volume": "100"
+  },
+  {
+   "Date": "May 20 2020",
+   "Close": "20.316",
+   "Adj Close": "13.84",
+   "Volume": "100"
+  },
+  {
+   "Date": "May 21 2020",
+   "Close": "20.120001",
+   "Adj Close": "13.7",
+   "Volume": "100"
+  },
+  {
+   "Date": "May 22 2020",
+   "Close": "19.959",
+   "Adj Close": "13.59",
+   "Volume": "100"
+  },
+  {
+   "Date": "May 26 2020",
+   "Close": "20.190001",
+   "Adj Close": "13.75",
+   "Volume": "200"
+  },
+  {
+   "Date": "May 27 2020",
+   "Close": "20.080999",
+   "Adj Close": "13.68",
+   "Volume": "700"
+  },
+  {
+   "Date": "May 28 2020",
+   "Close": "20.113001",
+   "Adj Close": "13.7",
+   "Volume": "500"
+  },
+  {
+   "Date": "May 29 2020",
+   "Close": "20.379999",
+   "Adj Close": "13.88",
+   "Volume": "2000"
+  },
+  {
+   "Date": "Jun 01 2020",
+   "Close": "20.407",
+   "Adj Close": "13.9",
+   "Volume": "3000"
+  },
+  {
+   "Date": "Jun 02 2020",
+   "Close": "20.502001",
+   "Adj Close": "13.96",
+   "Volume": "200"
+  },
+  {
+   "Date": "Jun 03 2020",
+   "Close": "20.455999",
+   "Adj Close": "13.93",
+   "Volume": "400"
+  },
+  {
+   "Date": "Jun 04 2020",
+   "Close": "20.568001",
+   "Adj Close": "14.01",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jun 05 2020",
+   "Close": "20.698",
+   "Adj Close": "14.1",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jun 08 2020",
+   "Close": "20.690001",
+   "Adj Close": "14.09",
+   "Volume": "1100"
+  },
+  {
+   "Date": "Jun 09 2020",
+   "Close": "20.572001",
+   "Adj Close": "14.01",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jun 10 2020",
+   "Close": "20.961",
+   "Adj Close": "14.28",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jun 11 2020",
+   "Close": "20.524",
+   "Adj Close": "13.98",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jun 12 2020",
+   "Close": "20.573999",
+   "Adj Close": "14.01",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jun 15 2020",
+   "Close": "20.554001",
+   "Adj Close": "14",
+   "Volume": "1900"
+  },
+  {
+   "Date": "Jun 16 2020",
+   "Close": "20.608",
+   "Adj Close": "14.04",
+   "Volume": "300"
+  },
+  {
+   "Date": "Jun 17 2020",
+   "Close": "20.635",
+   "Adj Close": "14.05",
+   "Volume": "500"
+  },
+  {
+   "Date": "Jun 18 2020",
+   "Close": "20.625",
+   "Adj Close": "14.05",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jun 19 2020",
+   "Close": "20.74",
+   "Adj Close": "14.12",
+   "Volume": "700"
+  },
+  {
+   "Date": "Jun 22 2020",
+   "Close": "20.801001",
+   "Adj Close": "14.17",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jun 23 2020",
+   "Close": "20.780001",
+   "Adj Close": "14.15",
+   "Volume": "1200"
+  },
+  {
+   "Date": "Jun 24 2020",
+   "Close": "20.511999",
+   "Adj Close": "13.97",
+   "Volume": "1500"
+  },
+  {
+   "Date": "Jun 25 2020",
+   "Close": "20.555",
+   "Adj Close": "14",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jun 26 2020",
+   "Close": "20.424999",
+   "Adj Close": "13.91",
+   "Volume": "800"
+  },
+  {
+   "Date": "Jun 29 2020",
+   "Close": "20.695",
+   "Adj Close": "14.09",
+   "Volume": "600"
+  },
+  {
+   "Date": "Jun 30 2020",
+   "Close": "20.975",
+   "Adj Close": "14.29",
+   "Volume": "200"
+  },
+  {
+   "Date": "Jul 01 2020",
+   "Close": "21.08",
+   "Adj Close": "14.36",
+   "Volume": "200"
+  },
+  {
+   "Date": "Jul 02 2020",
+   "Close": "21.121",
+   "Adj Close": "14.38",
+   "Volume": "300"
+  },
+  {
+   "Date": "Jul 06 2020",
+   "Close": "21.370001",
+   "Adj Close": "14.55",
+   "Volume": "13000"
+  },
+  {
+   "Date": "Jul 07 2020",
+   "Close": "21.389999",
+   "Adj Close": "14.57",
+   "Volume": "900"
+  },
+  {
+   "Date": "Jul 08 2020",
+   "Close": "21.540001",
+   "Adj Close": "14.67",
+   "Volume": "200"
+  },
+  {
+   "Date": "Jul 09 2020",
+   "Close": "21.450001",
+   "Adj Close": "14.61",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jul 10 2020",
+   "Close": "21.540001",
+   "Adj Close": "14.67",
+   "Volume": "300"
+  },
+  {
+   "Date": "Jul 13 2020",
+   "Close": "21.43",
+   "Adj Close": "14.59",
+   "Volume": "3000"
+  },
+  {
+   "Date": "Jul 14 2020",
+   "Close": "21.518999",
+   "Adj Close": "14.66",
+   "Volume": "800"
+  },
+  {
+   "Date": "Jul 15 2020",
+   "Close": "21.565001",
+   "Adj Close": "14.69",
+   "Volume": "1200"
+  },
+  {
+   "Date": "Jul 16 2020",
+   "Close": "21.530001",
+   "Adj Close": "14.66",
+   "Volume": "2200"
+  },
+  {
+   "Date": "Jul 17 2020",
+   "Close": "21.559999",
+   "Adj Close": "14.68",
+   "Volume": "300"
+  },
+  {
+   "Date": "Jul 20 2020",
+   "Close": "21.559999",
+   "Adj Close": "14.68",
+   "Volume": "500"
+  },
+  {
+   "Date": "Jul 21 2020",
+   "Close": "21.841999",
+   "Adj Close": "14.88",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jul 22 2020",
+   "Close": "22.030001",
+   "Adj Close": "15",
+   "Volume": "2300"
+  },
+  {
+   "Date": "Jul 23 2020",
+   "Close": "22",
+   "Adj Close": "14.98",
+   "Volume": "500"
+  },
+  {
+   "Date": "Jul 24 2020",
+   "Close": "22.035",
+   "Adj Close": "15.01",
+   "Volume": "500"
+  },
+  {
+   "Date": "Jul 27 2020",
+   "Close": "22.285999",
+   "Adj Close": "15.18",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jul 28 2020",
+   "Close": "22.315001",
+   "Adj Close": "15.2",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jul 29 2020",
+   "Close": "22.427",
+   "Adj Close": "15.27",
+   "Volume": "400"
+  },
+  {
+   "Date": "Jul 30 2020",
+   "Close": "22.33",
+   "Adj Close": "15.21",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Jul 31 2020",
+   "Close": "22.372",
+   "Adj Close": "15.24",
+   "Volume": "700"
+  },
+  {
+   "Date": "Aug 03 2020",
+   "Close": "22.629999",
+   "Adj Close": "15.41",
+   "Volume": "600"
+  },
+  {
+   "Date": "Aug 04 2020",
+   "Close": "22.745001",
+   "Adj Close": "15.49",
+   "Volume": "0"
+  },
+  {
+   "Date": "Aug 05 2020",
+   "Close": "22.921",
+   "Adj Close": "15.61",
+   "Volume": "1100"
+  },
+  {
+   "Date": "Aug 06 2020",
+   "Close": "23.1",
+   "Adj Close": "15.73",
+   "Volume": "2900"
+  },
+  {
+   "Date": "Aug 07 2020",
+   "Close": "22.764999",
+   "Adj Close": "15.5",
+   "Volume": "1600"
+  },
+  {
+   "Date": "Aug 10 2020",
+   "Close": "22.93",
+   "Adj Close": "15.62",
+   "Volume": "800"
+  },
+  {
+   "Date": "Aug 11 2020",
+   "Close": "22.504999",
+   "Adj Close": "15.33",
+   "Volume": "1100"
+  },
+  {
+   "Date": "Aug 12 2020",
+   "Close": "22.632",
+   "Adj Close": "15.41",
+   "Volume": "200"
+  },
+  {
+   "Date": "Aug 13 2020",
+   "Close": "22.860001",
+   "Adj Close": "15.57",
+   "Volume": "4400"
+  },
+  {
+   "Date": "Aug 14 2020",
+   "Close": "22.844999",
+   "Adj Close": "15.56",
+   "Volume": "100"
+  },
+  {
+   "Date": "Aug 17 2020",
+   "Close": "23.205",
+   "Adj Close": "15.8",
+   "Volume": "1800"
+  },
+  {
+   "Date": "Aug 18 2020",
+   "Close": "23.370001",
+   "Adj Close": "15.92",
+   "Volume": "2100"
+  },
+  {
+   "Date": "Aug 19 2020",
+   "Close": "23.290001",
+   "Adj Close": "15.86",
+   "Volume": "1300"
+  },
+  {
+   "Date": "Aug 20 2020",
+   "Close": "23.200001",
+   "Adj Close": "15.8",
+   "Volume": "600"
+  },
+  {
+   "Date": "Aug 21 2020",
+   "Close": "23.094999",
+   "Adj Close": "15.73",
+   "Volume": "2800"
+  },
+  {
+   "Date": "Aug 24 2020",
+   "Close": "23.1",
+   "Adj Close": "15.73",
+   "Volume": "500"
+  },
+  {
+   "Date": "Aug 25 2020",
+   "Close": "23.231001",
+   "Adj Close": "15.82",
+   "Volume": "500"
+  },
+  {
+   "Date": "Aug 26 2020",
+   "Close": "23.305",
+   "Adj Close": "15.87",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Aug 27 2020",
+   "Close": "23.49",
+   "Adj Close": "16",
+   "Volume": "1500"
+  },
+  {
+   "Date": "Aug 28 2020",
+   "Close": "23.565001",
+   "Adj Close": "16.05",
+   "Volume": "1100"
+  },
+  {
+   "Date": "Aug 31 2020",
+   "Close": "23.68",
+   "Adj Close": "16.13",
+   "Volume": "100"
+  },
+  {
+   "Date": "Sep 01 2020",
+   "Close": "23.709999",
+   "Adj Close": "16.15",
+   "Volume": "100"
+  },
+  {
+   "Date": "Sep 02 2020",
+   "Close": "23.66",
+   "Adj Close": "16.11",
+   "Volume": "200"
+  },
+  {
+   "Date": "Sep 03 2020",
+   "Close": "23.413",
+   "Adj Close": "15.95",
+   "Volume": "300"
+  },
+  {
+   "Date": "Sep 04 2020",
+   "Close": "23.417999",
+   "Adj Close": "15.95",
+   "Volume": "3100"
+  },
+  {
+   "Date": "Sep 08 2020",
+   "Close": "23.103001",
+   "Adj Close": "15.73",
+   "Volume": "500"
+  },
+  {
+   "Date": "Sep 09 2020",
+   "Close": "23.18",
+   "Adj Close": "15.79",
+   "Volume": "600"
+  },
+  {
+   "Date": "Sep 10 2020",
+   "Close": "23.17",
+   "Adj Close": "15.78",
+   "Volume": "800"
+  },
+  {
+   "Date": "Sep 11 2020",
+   "Close": "23.219999",
+   "Adj Close": "15.81",
+   "Volume": "5200"
+  },
+  {
+   "Date": "Sep 14 2020",
+   "Close": "23.360001",
+   "Adj Close": "15.91",
+   "Volume": "4400"
+  },
+  {
+   "Date": "Sep 15 2020",
+   "Close": "23.365",
+   "Adj Close": "15.91",
+   "Volume": "100"
+  },
+  {
+   "Date": "Sep 16 2020",
+   "Close": "23.458",
+   "Adj Close": "15.98",
+   "Volume": "4700"
+  },
+  {
+   "Date": "Sep 17 2020",
+   "Close": "23.6",
+   "Adj Close": "16.07",
+   "Volume": "2000"
+  },
+  {
+   "Date": "Sep 18 2020",
+   "Close": "23.645",
+   "Adj Close": "16.1",
+   "Volume": "200"
+  },
+  {
+   "Date": "Sep 21 2020",
+   "Close": "23.155001",
+   "Adj Close": "15.77",
+   "Volume": "500"
+  },
+  {
+   "Date": "Sep 22 2020",
+   "Close": "23.174999",
+   "Adj Close": "15.78",
+   "Volume": "500"
+  },
+  {
+   "Date": "Sep 23 2020",
+   "Close": "23.084999",
+   "Adj Close": "15.72",
+   "Volume": "900"
+  },
+  {
+   "Date": "Sep 24 2020",
+   "Close": "23.013",
+   "Adj Close": "15.67",
+   "Volume": "3300"
+  },
+  {
+   "Date": "Sep 25 2020",
+   "Close": "22.940001",
+   "Adj Close": "15.62",
+   "Volume": "600"
+  },
+  {
+   "Date": "Sep 28 2020",
+   "Close": "23.065001",
+   "Adj Close": "15.71",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Sep 29 2020",
+   "Close": "22.868999",
+   "Adj Close": "15.57",
+   "Volume": "300"
+  },
+  {
+   "Date": "Sep 30 2020",
+   "Close": "23.18",
+   "Adj Close": "15.79",
+   "Volume": "2000"
+  },
+  {
+   "Date": "Oct 01 2020",
+   "Close": "22.870001",
+   "Adj Close": "15.58",
+   "Volume": "500"
+  },
+  {
+   "Date": "Oct 02 2020",
+   "Close": "22.825001",
+   "Adj Close": "15.54",
+   "Volume": "1700"
+  },
+  {
+   "Date": "Oct 05 2020",
+   "Close": "23.094999",
+   "Adj Close": "15.73",
+   "Volume": "200"
+  },
+  {
+   "Date": "Oct 06 2020",
+   "Close": "23.110001",
+   "Adj Close": "15.74",
+   "Volume": "300"
+  },
+  {
+   "Date": "Oct 07 2020",
+   "Close": "23.389999",
+   "Adj Close": "15.93",
+   "Volume": "1500"
+  },
+  {
+   "Date": "Oct 08 2020",
+   "Close": "23.450001",
+   "Adj Close": "15.97",
+   "Volume": "1900"
+  },
+  {
+   "Date": "Oct 09 2020",
+   "Close": "23.754999",
+   "Adj Close": "16.18",
+   "Volume": "600"
+  },
+  {
+   "Date": "Oct 12 2020",
+   "Close": "23.59",
+   "Adj Close": "16.07",
+   "Volume": "200"
+  },
+  {
+   "Date": "Oct 13 2020",
+   "Close": "23.530001",
+   "Adj Close": "16.03",
+   "Volume": "100"
+  },
+  {
+   "Date": "Oct 14 2020",
+   "Close": "23.805",
+   "Adj Close": "16.21",
+   "Volume": "500"
+  },
+  {
+   "Date": "Oct 15 2020",
+   "Close": "23.77",
+   "Adj Close": "16.19",
+   "Volume": "100"
+  },
+  {
+   "Date": "Oct 16 2020",
+   "Close": "23.705",
+   "Adj Close": "16.14",
+   "Volume": "600"
+  },
+  {
+   "Date": "Oct 19 2020",
+   "Close": "23.695",
+   "Adj Close": "16.14",
+   "Volume": "100"
+  },
+  {
+   "Date": "Oct 20 2020",
+   "Close": "23.889999",
+   "Adj Close": "16.27",
+   "Volume": "1100"
+  },
+  {
+   "Date": "Oct 21 2020",
+   "Close": "23.975",
+   "Adj Close": "16.33",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Oct 22 2020",
+   "Close": "23.837",
+   "Adj Close": "16.23",
+   "Volume": "2900"
+  },
+  {
+   "Date": "Oct 23 2020",
+   "Close": "23.964001",
+   "Adj Close": "16.32",
+   "Volume": "5500"
+  },
+  {
+   "Date": "Oct 26 2020",
+   "Close": "23.643999",
+   "Adj Close": "16.1",
+   "Volume": "3300"
+  },
+  {
+   "Date": "Oct 27 2020",
+   "Close": "23.725",
+   "Adj Close": "16.16",
+   "Volume": "1900"
+  },
+  {
+   "Date": "Oct 28 2020",
+   "Close": "23.25",
+   "Adj Close": "15.83",
+   "Volume": "97100"
+  },
+  {
+   "Date": "Oct 29 2020",
+   "Close": "23.313",
+   "Adj Close": "15.88",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Oct 30 2020",
+   "Close": "23.197001",
+   "Adj Close": "15.8",
+   "Volume": "100"
+  },
+  {
+   "Date": "Nov 02 2020",
+   "Close": "23.351999",
+   "Adj Close": "15.9",
+   "Volume": "400"
+  },
+  {
+   "Date": "Nov 03 2020",
+   "Close": "23.399",
+   "Adj Close": "15.94",
+   "Volume": "1400"
+  },
+  {
+   "Date": "Nov 04 2020",
+   "Close": "23.544001",
+   "Adj Close": "16.03",
+   "Volume": "800"
+  },
+  {
+   "Date": "Nov 05 2020",
+   "Close": "23.690001",
+   "Adj Close": "16.13",
+   "Volume": "100"
+  },
+  {
+   "Date": "Nov 06 2020",
+   "Close": "23.66",
+   "Adj Close": "16.11",
+   "Volume": "100"
+  },
+  {
+   "Date": "Nov 09 2020",
+   "Close": "23.719999",
+   "Adj Close": "16.15",
+   "Volume": "1700"
+  },
+  {
+   "Date": "Nov 10 2020",
+   "Close": "23.988001",
+   "Adj Close": "16.34",
+   "Volume": "100"
+  },
+  {
+   "Date": "Nov 11 2020",
+   "Close": "23.975",
+   "Adj Close": "16.33",
+   "Volume": "200"
+  },
+  {
+   "Date": "Nov 12 2020",
+   "Close": "23.91",
+   "Adj Close": "16.28",
+   "Volume": "2100"
+  },
+  {
+   "Date": "Nov 13 2020",
+   "Close": "23.93",
+   "Adj Close": "16.3",
+   "Volume": "900"
+  },
+  {
+   "Date": "Nov 16 2020",
+   "Close": "24.014999",
+   "Adj Close": "16.36",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Nov 17 2020",
+   "Close": "24.056",
+   "Adj Close": "16.38",
+   "Volume": "2000"
+  },
+  {
+   "Date": "Nov 18 2020",
+   "Close": "24.139999",
+   "Adj Close": "16.44",
+   "Volume": "1400"
+  },
+  {
+   "Date": "Nov 19 2020",
+   "Close": "23.961",
+   "Adj Close": "16.32",
+   "Volume": "900"
+  },
+  {
+   "Date": "Nov 20 2020",
+   "Close": "24.09",
+   "Adj Close": "16.41",
+   "Volume": "2300"
+  },
+  {
+   "Date": "Nov 23 2020",
+   "Close": "24.136",
+   "Adj Close": "16.44",
+   "Volume": "3800"
+  },
+  {
+   "Date": "Nov 24 2020",
+   "Close": "24.27",
+   "Adj Close": "16.53",
+   "Volume": "71800"
+  },
+  {
+   "Date": "Nov 25 2020",
+   "Close": "24.389999",
+   "Adj Close": "16.61",
+   "Volume": "1600"
+  },
+  {
+   "Date": "Nov 27 2020",
+   "Close": "24.395",
+   "Adj Close": "16.61",
+   "Volume": "2500"
+  },
+  {
+   "Date": "Nov 30 2020",
+   "Close": "24.297001",
+   "Adj Close": "16.55",
+   "Volume": "7300"
+  },
+  {
+   "Date": "Dec 01 2020",
+   "Close": "24.360001",
+   "Adj Close": "16.59",
+   "Volume": "3600"
+  },
+  {
+   "Date": "Dec 02 2020",
+   "Close": "24.33",
+   "Adj Close": "16.57",
+   "Volume": "5700"
+  },
+  {
+   "Date": "Dec 03 2020",
+   "Close": "24.25",
+   "Adj Close": "16.52",
+   "Volume": "5300"
+  },
+  {
+   "Date": "Dec 04 2020",
+   "Close": "24.32",
+   "Adj Close": "16.56",
+   "Volume": "10500"
+  },
+  {
+   "Date": "Dec 07 2020",
+   "Close": "24.620001",
+   "Adj Close": "16.77",
+   "Volume": "9300"
+  },
+  {
+   "Date": "Dec 08 2020",
+   "Close": "24.51",
+   "Adj Close": "16.69",
+   "Volume": "9100"
+  },
+  {
+   "Date": "Dec 09 2020",
+   "Close": "24.290001",
+   "Adj Close": "16.54",
+   "Volume": "24600"
+  },
+  {
+   "Date": "Dec 10 2020",
+   "Close": "24.642",
+   "Adj Close": "16.78",
+   "Volume": "7400"
+  },
+  {
+   "Date": "Dec 11 2020",
+   "Close": "24.58",
+   "Adj Close": "16.74",
+   "Volume": "7500"
+  },
+  {
+   "Date": "Dec 14 2020",
+   "Close": "24.737",
+   "Adj Close": "16.85",
+   "Volume": "6100"
+  },
+  {
+   "Date": "Dec 15 2020",
+   "Close": "24.882999",
+   "Adj Close": "16.95",
+   "Volume": "9100"
+  },
+  {
+   "Date": "Dec 16 2020",
+   "Close": "24.975",
+   "Adj Close": "17.01",
+   "Volume": "9700"
+  },
+  {
+   "Date": "Dec 17 2020",
+   "Close": "25.200001",
+   "Adj Close": "17.16",
+   "Volume": "6200"
+  },
+  {
+   "Date": "Dec 18 2020",
+   "Close": "25.395",
+   "Adj Close": "17.3",
+   "Volume": "10400"
+  },
+  {
+   "Date": "Dec 21 2020",
+   "Close": "24.965",
+   "Adj Close": "17.22",
+   "Volume": "13100"
+  },
+  {
+   "Date": "Dec 22 2020",
+   "Close": "24.825001",
+   "Adj Close": "17.13",
+   "Volume": "3500"
+  },
+  {
+   "Date": "Dec 23 2020",
+   "Close": "24.945",
+   "Adj Close": "17.21",
+   "Volume": "1900"
+  },
+  {
+   "Date": "Dec 24 2020",
+   "Close": "24.997999",
+   "Adj Close": "17.25",
+   "Volume": "500"
+  },
+  {
+   "Date": "Dec 28 2020",
+   "Close": "25.02",
+   "Adj Close": "17.26",
+   "Volume": "9800"
+  },
+  {
+   "Date": "Dec 29 2020",
+   "Close": "25.047001",
+   "Adj Close": "17.28",
+   "Volume": "6400"
+  },
+  {
+   "Date": "Dec 30 2020",
+   "Close": "25.129999",
+   "Adj Close": "17.34",
+   "Volume": "2900"
+  },
+  {
+   "Date": "Dec 31 2020",
+   "Close": "25.309999",
+   "Adj Close": "17.46",
+   "Volume": "6400"
+  },
+  {
+   "Date": "Jan 04 2021",
+   "Close": "25.549999",
+   "Adj Close": "17.63",
+   "Volume": "12400"
+  },
+  {
+   "Date": "Jan 05 2021",
+   "Close": "26",
+   "Adj Close": "17.94",
+   "Volume": "9000"
+  },
+  {
+   "Date": "Jan 06 2021",
+   "Close": "25.950001",
+   "Adj Close": "17.9",
+   "Volume": "10100"
+  },
+  {
+   "Date": "Jan 07 2021",
+   "Close": "26.002001",
+   "Adj Close": "17.94",
+   "Volume": "7000"
+  },
+  {
+   "Date": "Jan 08 2021",
+   "Close": "25.825001",
+   "Adj Close": "17.82",
+   "Volume": "14000"
+  },
+  {
+   "Date": "Jan 11 2021",
+   "Close": "25.709999",
+   "Adj Close": "17.74",
+   "Volume": "11800"
+  },
+  {
+   "Date": "Jan 12 2021",
+   "Close": "26.120001",
+   "Adj Close": "18.02",
+   "Volume": "11100"
+  },
+  {
+   "Date": "Jan 13 2021",
+   "Close": "26.077",
+   "Adj Close": "17.99",
+   "Volume": "3200"
+  },
+  {
+   "Date": "Jan 14 2021",
+   "Close": "26.299999",
+   "Adj Close": "18.15",
+   "Volume": "8400"
+  },
+  {
+   "Date": "Jan 15 2021",
+   "Close": "26.040001",
+   "Adj Close": "17.97",
+   "Volume": "157700"
+  },
+  {
+   "Date": "Jan 19 2021",
+   "Close": "25.92",
+   "Adj Close": "17.88",
+   "Volume": "11100"
+  },
+  {
+   "Date": "Jan 20 2021",
+   "Close": "25.98",
+   "Adj Close": "17.92",
+   "Volume": "12300"
+  },
+  {
+   "Date": "Jan 21 2021",
+   "Close": "26.02",
+   "Adj Close": "17.95",
+   "Volume": "7600"
+  },
+  {
+   "Date": "Jan 22 2021",
+   "Close": "25.629999",
+   "Adj Close": "17.68",
+   "Volume": "8300"
+  },
+  {
+   "Date": "Jan 25 2021",
+   "Close": "25.91",
+   "Adj Close": "17.88",
+   "Volume": "5100"
+  },
+  {
+   "Date": "Jan 26 2021",
+   "Close": "26.030001",
+   "Adj Close": "17.96",
+   "Volume": "9600"
+  },
+  {
+   "Date": "Jan 27 2021",
+   "Close": "25.91",
+   "Adj Close": "17.88",
+   "Volume": "6800"
+  },
+  {
+   "Date": "Jan 28 2021",
+   "Close": "25.844999",
+   "Adj Close": "17.83",
+   "Volume": "12500"
+  },
+  {
+   "Date": "Jan 29 2021",
+   "Close": "25.860001",
+   "Adj Close": "17.84",
+   "Volume": "4300"
+  },
+  {
+   "Date": "Feb 01 2021",
+   "Close": "26.24",
+   "Adj Close": "18.1",
+   "Volume": "15500"
+  },
+  {
+   "Date": "Feb 02 2021",
+   "Close": "26.135",
+   "Adj Close": "18.03",
+   "Volume": "21900"
+  },
+  {
+   "Date": "Feb 03 2021",
+   "Close": "26.309999",
+   "Adj Close": "18.15",
+   "Volume": "2500"
+  },
+  {
+   "Date": "Feb 04 2021",
+   "Close": "26.42",
+   "Adj Close": "18.23",
+   "Volume": "18300"
+  },
+  {
+   "Date": "Feb 05 2021",
+   "Close": "26.629999",
+   "Adj Close": "18.37",
+   "Volume": "16000"
+  },
+  {
+   "Date": "Feb 08 2021",
+   "Close": "26.889999",
+   "Adj Close": "18.55",
+   "Volume": "12800"
+  },
+  {
+   "Date": "Feb 09 2021",
+   "Close": "27.02",
+   "Adj Close": "18.64",
+   "Volume": "11200"
+  },
+  {
+   "Date": "Feb 10 2021",
+   "Close": "26.9",
+   "Adj Close": "18.56",
+   "Volume": "11200"
+  },
+  {
+   "Date": "Feb 11 2021",
+   "Close": "26.879999",
+   "Adj Close": "18.55",
+   "Volume": "22700"
+  },
+  {
+   "Date": "Feb 12 2021",
+   "Close": "27.07",
+   "Adj Close": "18.68",
+   "Volume": "5400"
+  },
+  {
+   "Date": "Feb 16 2021",
+   "Close": "27.360001",
+   "Adj Close": "18.88",
+   "Volume": "14900"
+  },
+  {
+   "Date": "Feb 17 2021",
+   "Close": "27.360001",
+   "Adj Close": "18.88",
+   "Volume": "12700"
+  },
+  {
+   "Date": "Feb 18 2021",
+   "Close": "27.281",
+   "Adj Close": "18.82",
+   "Volume": "19300"
+  },
+  {
+   "Date": "Feb 19 2021",
+   "Close": "27.358999",
+   "Adj Close": "18.88",
+   "Volume": "13900"
+  },
+  {
+   "Date": "Feb 22 2021",
+   "Close": "27.780001",
+   "Adj Close": "19.17",
+   "Volume": "20800"
+  },
+  {
+   "Date": "Feb 23 2021",
+   "Close": "27.9",
+   "Adj Close": "19.25",
+   "Volume": "16800"
+  },
+  {
+   "Date": "Feb 24 2021",
+   "Close": "28.190001",
+   "Adj Close": "19.45",
+   "Volume": "24900"
+  },
+  {
+   "Date": "Feb 25 2021",
+   "Close": "27.879",
+   "Adj Close": "19.23",
+   "Volume": "9400"
+  },
+  {
+   "Date": "Feb 26 2021",
+   "Close": "27.429001",
+   "Adj Close": "18.92",
+   "Volume": "23400"
+  },
+  {
+   "Date": "Mar 01 2021",
+   "Close": "27.26",
+   "Adj Close": "18.81",
+   "Volume": "27800"
+  },
+  {
+   "Date": "Mar 02 2021",
+   "Close": "27.35",
+   "Adj Close": "18.87",
+   "Volume": "9800"
+  },
+  {
+   "Date": "Mar 03 2021",
+   "Close": "27.25",
+   "Adj Close": "18.8",
+   "Volume": "16100"
+  },
+  {
+   "Date": "Mar 04 2021",
+   "Close": "27.200001",
+   "Adj Close": "18.77",
+   "Volume": "12800"
+  },
+  {
+   "Date": "Mar 05 2021",
+   "Close": "27.66",
+   "Adj Close": "19.08",
+   "Volume": "7500"
+  },
+  {
+   "Date": "Mar 08 2021",
+   "Close": "27.41",
+   "Adj Close": "18.91",
+   "Volume": "7200"
+  },
+  {
+   "Date": "Mar 09 2021",
+   "Close": "27.5",
+   "Adj Close": "18.97",
+   "Volume": "5500"
+  },
+  {
+   "Date": "Mar 10 2021",
+   "Close": "27.559999",
+   "Adj Close": "19.01",
+   "Volume": "6100"
+  },
+  {
+   "Date": "Mar 11 2021",
+   "Close": "27.788",
+   "Adj Close": "19.17",
+   "Volume": "13200"
+  },
+  {
+   "Date": "Mar 12 2021",
+   "Close": "27.65",
+   "Adj Close": "19.08",
+   "Volume": "4200"
+  },
+  {
+   "Date": "Mar 15 2021",
+   "Close": "27.73",
+   "Adj Close": "19.13",
+   "Volume": "31300"
+  },
+  {
+   "Date": "Mar 16 2021",
+   "Close": "27.6",
+   "Adj Close": "19.04",
+   "Volume": "8000"
+  },
+  {
+   "Date": "Mar 17 2021",
+   "Close": "27.615",
+   "Adj Close": "19.05",
+   "Volume": "2000"
+  },
+  {
+   "Date": "Mar 18 2021",
+   "Close": "26.790001",
+   "Adj Close": "18.48",
+   "Volume": "14000"
+  },
+  {
+   "Date": "Mar 19 2021",
+   "Close": "27.17",
+   "Adj Close": "18.75",
+   "Volume": "3000"
+  },
+  {
+   "Date": "Mar 22 2021",
+   "Close": "27.193001",
+   "Adj Close": "18.76",
+   "Volume": "3700"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/BCD/history/002.json b/api/aberdeen/funds/BCD/history/002.json
new file mode 100644
index 0000000..44c6bda
--- /dev/null
+++ b/api/aberdeen/funds/BCD/history/002.json
@@ -0,0 +1,6014 @@
+{
+ "ticker": "BCD",
+ "page": 2,
+ "pageSize": 1000,
+ "totalRows": 2385,
+ "headers": [
+  "Date",
+  "Close",
+  "Adj Close",
+  "Volume"
+ ],
+ "rows": [
+  {
+   "Date": "Mar 23 2021",
+   "Close": "26.66",
+   "Adj Close": "18.39",
+   "Volume": "17100"
+  },
+  {
+   "Date": "Mar 24 2021",
+   "Close": "26.92",
+   "Adj Close": "18.57",
+   "Volume": "5500"
+  },
+  {
+   "Date": "Mar 25 2021",
+   "Close": "26.73",
+   "Adj Close": "18.44",
+   "Volume": "13700"
+  },
+  {
+   "Date": "Mar 26 2021",
+   "Close": "27.025999",
+   "Adj Close": "18.65",
+   "Volume": "3600"
+  },
+  {
+   "Date": "Mar 29 2021",
+   "Close": "26.959999",
+   "Adj Close": "18.6",
+   "Volume": "4200"
+  },
+  {
+   "Date": "Mar 30 2021",
+   "Close": "26.584999",
+   "Adj Close": "18.34",
+   "Volume": "2200"
+  },
+  {
+   "Date": "Mar 31 2021",
+   "Close": "26.93",
+   "Adj Close": "18.58",
+   "Volume": "9900"
+  },
+  {
+   "Date": "Apr 01 2021",
+   "Close": "27.16",
+   "Adj Close": "18.74",
+   "Volume": "3900"
+  },
+  {
+   "Date": "Apr 05 2021",
+   "Close": "27.040001",
+   "Adj Close": "18.66",
+   "Volume": "6900"
+  },
+  {
+   "Date": "Apr 06 2021",
+   "Close": "27.134001",
+   "Adj Close": "18.72",
+   "Volume": "11900"
+  },
+  {
+   "Date": "Apr 07 2021",
+   "Close": "27.26",
+   "Adj Close": "18.81",
+   "Volume": "17800"
+  },
+  {
+   "Date": "Apr 08 2021",
+   "Close": "27.379999",
+   "Adj Close": "18.89",
+   "Volume": "10900"
+  },
+  {
+   "Date": "Apr 09 2021",
+   "Close": "27.290001",
+   "Adj Close": "18.83",
+   "Volume": "14500"
+  },
+  {
+   "Date": "Apr 12 2021",
+   "Close": "27.15",
+   "Adj Close": "18.73",
+   "Volume": "12900"
+  },
+  {
+   "Date": "Apr 13 2021",
+   "Close": "27.370001",
+   "Adj Close": "18.88",
+   "Volume": "9500"
+  },
+  {
+   "Date": "Apr 14 2021",
+   "Close": "27.76",
+   "Adj Close": "19.15",
+   "Volume": "3400"
+  },
+  {
+   "Date": "Apr 15 2021",
+   "Close": "28.040001",
+   "Adj Close": "19.35",
+   "Volume": "10100"
+  },
+  {
+   "Date": "Apr 16 2021",
+   "Close": "28.02",
+   "Adj Close": "19.33",
+   "Volume": "9700"
+  },
+  {
+   "Date": "Apr 19 2021",
+   "Close": "28.129999",
+   "Adj Close": "19.41",
+   "Volume": "9900"
+  },
+  {
+   "Date": "Apr 20 2021",
+   "Close": "28.18",
+   "Adj Close": "19.44",
+   "Volume": "11000"
+  },
+  {
+   "Date": "Apr 21 2021",
+   "Close": "28.24",
+   "Adj Close": "19.48",
+   "Volume": "8200"
+  },
+  {
+   "Date": "Apr 22 2021",
+   "Close": "28.450001",
+   "Adj Close": "19.63",
+   "Volume": "15200"
+  },
+  {
+   "Date": "Apr 23 2021",
+   "Close": "28.559999",
+   "Adj Close": "19.7",
+   "Volume": "14500"
+  },
+  {
+   "Date": "Apr 26 2021",
+   "Close": "28.93",
+   "Adj Close": "19.96",
+   "Volume": "30600"
+  },
+  {
+   "Date": "Apr 27 2021",
+   "Close": "29.025",
+   "Adj Close": "20.03",
+   "Volume": "14200"
+  },
+  {
+   "Date": "Apr 28 2021",
+   "Close": "29.01",
+   "Adj Close": "20.01",
+   "Volume": "20200"
+  },
+  {
+   "Date": "Apr 29 2021",
+   "Close": "29",
+   "Adj Close": "20.01",
+   "Volume": "17200"
+  },
+  {
+   "Date": "Apr 30 2021",
+   "Close": "29.030001",
+   "Adj Close": "20.03",
+   "Volume": "15000"
+  },
+  {
+   "Date": "May 03 2021",
+   "Close": "29.25",
+   "Adj Close": "20.18",
+   "Volume": "29500"
+  },
+  {
+   "Date": "May 04 2021",
+   "Close": "29.540001",
+   "Adj Close": "20.38",
+   "Volume": "21100"
+  },
+  {
+   "Date": "May 05 2021",
+   "Close": "29.719999",
+   "Adj Close": "20.5",
+   "Volume": "17000"
+  },
+  {
+   "Date": "May 06 2021",
+   "Close": "30.07",
+   "Adj Close": "20.75",
+   "Volume": "27700"
+  },
+  {
+   "Date": "May 07 2021",
+   "Close": "30.309999",
+   "Adj Close": "20.91",
+   "Volume": "39400"
+  },
+  {
+   "Date": "May 10 2021",
+   "Close": "30.08",
+   "Adj Close": "20.75",
+   "Volume": "32400"
+  },
+  {
+   "Date": "May 11 2021",
+   "Close": "30.33",
+   "Adj Close": "20.93",
+   "Volume": "28600"
+  },
+  {
+   "Date": "May 12 2021",
+   "Close": "30.17",
+   "Adj Close": "20.82",
+   "Volume": "48300"
+  },
+  {
+   "Date": "May 13 2021",
+   "Close": "29.6",
+   "Adj Close": "20.42",
+   "Volume": "52900"
+  },
+  {
+   "Date": "May 14 2021",
+   "Close": "29.74",
+   "Adj Close": "20.52",
+   "Volume": "25500"
+  },
+  {
+   "Date": "May 17 2021",
+   "Close": "30.07",
+   "Adj Close": "20.75",
+   "Volume": "23500"
+  },
+  {
+   "Date": "May 18 2021",
+   "Close": "30.040001",
+   "Adj Close": "20.73",
+   "Volume": "16900"
+  },
+  {
+   "Date": "May 19 2021",
+   "Close": "29.51",
+   "Adj Close": "20.36",
+   "Volume": "12900"
+  },
+  {
+   "Date": "May 20 2021",
+   "Close": "29.33",
+   "Adj Close": "20.24",
+   "Volume": "11900"
+  },
+  {
+   "Date": "May 21 2021",
+   "Close": "29.4",
+   "Adj Close": "20.28",
+   "Volume": "20400"
+  },
+  {
+   "Date": "May 24 2021",
+   "Close": "29.620001",
+   "Adj Close": "20.44",
+   "Volume": "14600"
+  },
+  {
+   "Date": "May 25 2021",
+   "Close": "29.559999",
+   "Adj Close": "20.39",
+   "Volume": "15700"
+  },
+  {
+   "Date": "May 26 2021",
+   "Close": "29.639999",
+   "Adj Close": "20.45",
+   "Volume": "9800"
+  },
+  {
+   "Date": "May 27 2021",
+   "Close": "29.98",
+   "Adj Close": "20.68",
+   "Volume": "16400"
+  },
+  {
+   "Date": "May 28 2021",
+   "Close": "30.07",
+   "Adj Close": "20.75",
+   "Volume": "20700"
+  },
+  {
+   "Date": "Jun 01 2021",
+   "Close": "30.51",
+   "Adj Close": "21.05",
+   "Volume": "18700"
+  },
+  {
+   "Date": "Jun 02 2021",
+   "Close": "30.610001",
+   "Adj Close": "21.12",
+   "Volume": "14600"
+  },
+  {
+   "Date": "Jun 03 2021",
+   "Close": "30.280001",
+   "Adj Close": "20.89",
+   "Volume": "18000"
+  },
+  {
+   "Date": "Jun 04 2021",
+   "Close": "30.690001",
+   "Adj Close": "21.17",
+   "Volume": "11000"
+  },
+  {
+   "Date": "Jun 07 2021",
+   "Close": "30.58",
+   "Adj Close": "21.1",
+   "Volume": "15400"
+  },
+  {
+   "Date": "Jun 08 2021",
+   "Close": "30.940001",
+   "Adj Close": "21.35",
+   "Volume": "11300"
+  },
+  {
+   "Date": "Jun 09 2021",
+   "Close": "30.84",
+   "Adj Close": "21.28",
+   "Volume": "16400"
+  },
+  {
+   "Date": "Jun 10 2021",
+   "Close": "31",
+   "Adj Close": "21.39",
+   "Volume": "18900"
+  },
+  {
+   "Date": "Jun 11 2021",
+   "Close": "30.98",
+   "Adj Close": "21.37",
+   "Volume": "19200"
+  },
+  {
+   "Date": "Jun 14 2021",
+   "Close": "30.75",
+   "Adj Close": "21.22",
+   "Volume": "28700"
+  },
+  {
+   "Date": "Jun 15 2021",
+   "Close": "30.35",
+   "Adj Close": "20.94",
+   "Volume": "24400"
+  },
+  {
+   "Date": "Jun 16 2021",
+   "Close": "30.17",
+   "Adj Close": "20.82",
+   "Volume": "7700"
+  },
+  {
+   "Date": "Jun 17 2021",
+   "Close": "29.370001",
+   "Adj Close": "20.26",
+   "Volume": "22200"
+  },
+  {
+   "Date": "Jun 18 2021",
+   "Close": "29.49",
+   "Adj Close": "20.35",
+   "Volume": "7000"
+  },
+  {
+   "Date": "Jun 21 2021",
+   "Close": "29.85",
+   "Adj Close": "20.59",
+   "Volume": "16000"
+  },
+  {
+   "Date": "Jun 22 2021",
+   "Close": "29.799999",
+   "Adj Close": "20.56",
+   "Volume": "1900"
+  },
+  {
+   "Date": "Jun 23 2021",
+   "Close": "29.969999",
+   "Adj Close": "20.68",
+   "Volume": "7600"
+  },
+  {
+   "Date": "Jun 24 2021",
+   "Close": "30.1",
+   "Adj Close": "20.77",
+   "Volume": "10900"
+  },
+  {
+   "Date": "Jun 25 2021",
+   "Close": "30.110001",
+   "Adj Close": "20.77",
+   "Volume": "4400"
+  },
+  {
+   "Date": "Jun 28 2021",
+   "Close": "30.370001",
+   "Adj Close": "20.95",
+   "Volume": "13600"
+  },
+  {
+   "Date": "Jun 29 2021",
+   "Close": "30.4",
+   "Adj Close": "20.97",
+   "Volume": "5900"
+  },
+  {
+   "Date": "Jun 30 2021",
+   "Close": "30.91",
+   "Adj Close": "21.33",
+   "Volume": "6900"
+  },
+  {
+   "Date": "Jul 01 2021",
+   "Close": "30.67",
+   "Adj Close": "21.16",
+   "Volume": "15100"
+  },
+  {
+   "Date": "Jul 02 2021",
+   "Close": "30.950001",
+   "Adj Close": "21.35",
+   "Volume": "7400"
+  },
+  {
+   "Date": "Jul 06 2021",
+   "Close": "30.18",
+   "Adj Close": "20.82",
+   "Volume": "10100"
+  },
+  {
+   "Date": "Jul 07 2021",
+   "Close": "30.120001",
+   "Adj Close": "20.78",
+   "Volume": "27100"
+  },
+  {
+   "Date": "Jul 08 2021",
+   "Close": "30.200001",
+   "Adj Close": "20.84",
+   "Volume": "8200"
+  },
+  {
+   "Date": "Jul 09 2021",
+   "Close": "30.450001",
+   "Adj Close": "21.01",
+   "Volume": "3300"
+  },
+  {
+   "Date": "Jul 12 2021",
+   "Close": "30.709999",
+   "Adj Close": "21.19",
+   "Volume": "8400"
+  },
+  {
+   "Date": "Jul 13 2021",
+   "Close": "30.790001",
+   "Adj Close": "21.24",
+   "Volume": "9600"
+  },
+  {
+   "Date": "Jul 14 2021",
+   "Close": "30.76",
+   "Adj Close": "21.22",
+   "Volume": "10700"
+  },
+  {
+   "Date": "Jul 15 2021",
+   "Close": "30.629999",
+   "Adj Close": "21.13",
+   "Volume": "9300"
+  },
+  {
+   "Date": "Jul 16 2021",
+   "Close": "30.774",
+   "Adj Close": "21.23",
+   "Volume": "7000"
+  },
+  {
+   "Date": "Jul 19 2021",
+   "Close": "30.09",
+   "Adj Close": "20.76",
+   "Volume": "17700"
+  },
+  {
+   "Date": "Jul 20 2021",
+   "Close": "30.5",
+   "Adj Close": "21.04",
+   "Volume": "22600"
+  },
+  {
+   "Date": "Jul 21 2021",
+   "Close": "30.9",
+   "Adj Close": "21.32",
+   "Volume": "8200"
+  },
+  {
+   "Date": "Jul 22 2021",
+   "Close": "31.15",
+   "Adj Close": "21.49",
+   "Volume": "15500"
+  },
+  {
+   "Date": "Jul 23 2021",
+   "Close": "31.23",
+   "Adj Close": "21.55",
+   "Volume": "3900"
+  },
+  {
+   "Date": "Jul 26 2021",
+   "Close": "31.59",
+   "Adj Close": "21.79",
+   "Volume": "20900"
+  },
+  {
+   "Date": "Jul 27 2021",
+   "Close": "31.370001",
+   "Adj Close": "21.64",
+   "Volume": "7700"
+  },
+  {
+   "Date": "Jul 28 2021",
+   "Close": "31.41",
+   "Adj Close": "21.67",
+   "Volume": "19700"
+  },
+  {
+   "Date": "Jul 29 2021",
+   "Close": "31.799999",
+   "Adj Close": "21.94",
+   "Volume": "22200"
+  },
+  {
+   "Date": "Jul 30 2021",
+   "Close": "31.49",
+   "Adj Close": "21.73",
+   "Volume": "12600"
+  },
+  {
+   "Date": "Aug 02 2021",
+   "Close": "31.34",
+   "Adj Close": "21.62",
+   "Volume": "20500"
+  },
+  {
+   "Date": "Aug 03 2021",
+   "Close": "31.25",
+   "Adj Close": "21.56",
+   "Volume": "10400"
+  },
+  {
+   "Date": "Aug 04 2021",
+   "Close": "31",
+   "Adj Close": "21.39",
+   "Volume": "19000"
+  },
+  {
+   "Date": "Aug 05 2021",
+   "Close": "31.17",
+   "Adj Close": "21.51",
+   "Volume": "14200"
+  },
+  {
+   "Date": "Aug 06 2021",
+   "Close": "31.059999",
+   "Adj Close": "21.43",
+   "Volume": "5400"
+  },
+  {
+   "Date": "Aug 09 2021",
+   "Close": "30.549999",
+   "Adj Close": "21.08",
+   "Volume": "19100"
+  },
+  {
+   "Date": "Aug 10 2021",
+   "Close": "30.9",
+   "Adj Close": "21.32",
+   "Volume": "3100"
+  },
+  {
+   "Date": "Aug 11 2021",
+   "Close": "31.139999",
+   "Adj Close": "21.48",
+   "Volume": "13000"
+  },
+  {
+   "Date": "Aug 12 2021",
+   "Close": "31.15",
+   "Adj Close": "21.49",
+   "Volume": "14200"
+  },
+  {
+   "Date": "Aug 13 2021",
+   "Close": "31.190001",
+   "Adj Close": "21.52",
+   "Volume": "7500"
+  },
+  {
+   "Date": "Aug 16 2021",
+   "Close": "31.190001",
+   "Adj Close": "21.52",
+   "Volume": "9100"
+  },
+  {
+   "Date": "Aug 17 2021",
+   "Close": "30.83",
+   "Adj Close": "21.27",
+   "Volume": "6600"
+  },
+  {
+   "Date": "Aug 18 2021",
+   "Close": "30.610001",
+   "Adj Close": "21.12",
+   "Volume": "9600"
+  },
+  {
+   "Date": "Aug 19 2021",
+   "Close": "30.15",
+   "Adj Close": "20.8",
+   "Volume": "8500"
+  },
+  {
+   "Date": "Aug 20 2021",
+   "Close": "29.85",
+   "Adj Close": "20.59",
+   "Volume": "12100"
+  },
+  {
+   "Date": "Aug 23 2021",
+   "Close": "30.5",
+   "Adj Close": "21.04",
+   "Volume": "11800"
+  },
+  {
+   "Date": "Aug 24 2021",
+   "Close": "30.9",
+   "Adj Close": "21.32",
+   "Volume": "9600"
+  },
+  {
+   "Date": "Aug 25 2021",
+   "Close": "31.09",
+   "Adj Close": "21.45",
+   "Volume": "20700"
+  },
+  {
+   "Date": "Aug 26 2021",
+   "Close": "31.110001",
+   "Adj Close": "21.46",
+   "Volume": "5300"
+  },
+  {
+   "Date": "Aug 27 2021",
+   "Close": "31.48",
+   "Adj Close": "21.72",
+   "Volume": "15100"
+  },
+  {
+   "Date": "Aug 30 2021",
+   "Close": "31.700001",
+   "Adj Close": "21.87",
+   "Volume": "16200"
+  },
+  {
+   "Date": "Aug 31 2021",
+   "Close": "31.35",
+   "Adj Close": "21.63",
+   "Volume": "14700"
+  },
+  {
+   "Date": "Sep 01 2021",
+   "Close": "31.42",
+   "Adj Close": "21.68",
+   "Volume": "13500"
+  },
+  {
+   "Date": "Sep 02 2021",
+   "Close": "31.67",
+   "Adj Close": "21.85",
+   "Volume": "18100"
+  },
+  {
+   "Date": "Sep 03 2021",
+   "Close": "31.84",
+   "Adj Close": "21.97",
+   "Volume": "14100"
+  },
+  {
+   "Date": "Sep 07 2021",
+   "Close": "31.42",
+   "Adj Close": "21.68",
+   "Volume": "12100"
+  },
+  {
+   "Date": "Sep 08 2021",
+   "Close": "31.65",
+   "Adj Close": "21.84",
+   "Volume": "15100"
+  },
+  {
+   "Date": "Sep 09 2021",
+   "Close": "31.57",
+   "Adj Close": "21.78",
+   "Volume": "14400"
+  },
+  {
+   "Date": "Sep 10 2021",
+   "Close": "31.82",
+   "Adj Close": "21.95",
+   "Volume": "10700"
+  },
+  {
+   "Date": "Sep 13 2021",
+   "Close": "31.969999",
+   "Adj Close": "22.06",
+   "Volume": "31000"
+  },
+  {
+   "Date": "Sep 14 2021",
+   "Close": "32.080002",
+   "Adj Close": "22.13",
+   "Volume": "19200"
+  },
+  {
+   "Date": "Sep 15 2021",
+   "Close": "32.59",
+   "Adj Close": "22.48",
+   "Volume": "14600"
+  },
+  {
+   "Date": "Sep 16 2021",
+   "Close": "32.279999",
+   "Adj Close": "22.27",
+   "Volume": "13700"
+  },
+  {
+   "Date": "Sep 17 2021",
+   "Close": "31.870001",
+   "Adj Close": "21.99",
+   "Volume": "12500"
+  },
+  {
+   "Date": "Sep 20 2021",
+   "Close": "31.448999",
+   "Adj Close": "21.7",
+   "Volume": "13300"
+  },
+  {
+   "Date": "Sep 21 2021",
+   "Close": "31.4",
+   "Adj Close": "21.66",
+   "Volume": "12300"
+  },
+  {
+   "Date": "Sep 22 2021",
+   "Close": "31.74",
+   "Adj Close": "21.9",
+   "Volume": "12300"
+  },
+  {
+   "Date": "Sep 23 2021",
+   "Close": "32.220001",
+   "Adj Close": "22.23",
+   "Volume": "19200"
+  },
+  {
+   "Date": "Sep 24 2021",
+   "Close": "32.355",
+   "Adj Close": "22.32",
+   "Volume": "12700"
+  },
+  {
+   "Date": "Sep 27 2021",
+   "Close": "32.985001",
+   "Adj Close": "22.76",
+   "Volume": "7300"
+  },
+  {
+   "Date": "Sep 28 2021",
+   "Close": "32.830002",
+   "Adj Close": "22.65",
+   "Volume": "10400"
+  },
+  {
+   "Date": "Sep 29 2021",
+   "Close": "32.529999",
+   "Adj Close": "22.44",
+   "Volume": "16400"
+  },
+  {
+   "Date": "Sep 30 2021",
+   "Close": "32.894001",
+   "Adj Close": "22.69",
+   "Volume": "14200"
+  },
+  {
+   "Date": "Oct 01 2021",
+   "Close": "33.021",
+   "Adj Close": "22.78",
+   "Volume": "10000"
+  },
+  {
+   "Date": "Oct 04 2021",
+   "Close": "33.529999",
+   "Adj Close": "23.13",
+   "Volume": "22600"
+  },
+  {
+   "Date": "Oct 05 2021",
+   "Close": "33.98",
+   "Adj Close": "23.44",
+   "Volume": "16700"
+  },
+  {
+   "Date": "Oct 06 2021",
+   "Close": "33.248001",
+   "Adj Close": "22.94",
+   "Volume": "19900"
+  },
+  {
+   "Date": "Oct 07 2021",
+   "Close": "33.669998",
+   "Adj Close": "23.23",
+   "Volume": "9500"
+  },
+  {
+   "Date": "Oct 08 2021",
+   "Close": "33.616001",
+   "Adj Close": "23.19",
+   "Volume": "11000"
+  },
+  {
+   "Date": "Oct 11 2021",
+   "Close": "33.650002",
+   "Adj Close": "23.22",
+   "Volume": "16700"
+  },
+  {
+   "Date": "Oct 12 2021",
+   "Close": "33.73",
+   "Adj Close": "23.27",
+   "Volume": "29000"
+  },
+  {
+   "Date": "Oct 13 2021",
+   "Close": "33.900002",
+   "Adj Close": "23.39",
+   "Volume": "38800"
+  },
+  {
+   "Date": "Oct 14 2021",
+   "Close": "34.23",
+   "Adj Close": "23.62",
+   "Volume": "20000"
+  },
+  {
+   "Date": "Oct 15 2021",
+   "Close": "34.32",
+   "Adj Close": "23.68",
+   "Volume": "15400"
+  },
+  {
+   "Date": "Oct 18 2021",
+   "Close": "33.880001",
+   "Adj Close": "23.37",
+   "Volume": "28800"
+  },
+  {
+   "Date": "Oct 19 2021",
+   "Close": "34.009998",
+   "Adj Close": "23.46",
+   "Volume": "24800"
+  },
+  {
+   "Date": "Oct 20 2021",
+   "Close": "34.48",
+   "Adj Close": "23.79",
+   "Volume": "27700"
+  },
+  {
+   "Date": "Oct 21 2021",
+   "Close": "34.080002",
+   "Adj Close": "23.51",
+   "Volume": "37500"
+  },
+  {
+   "Date": "Oct 22 2021",
+   "Close": "33.990002",
+   "Adj Close": "23.45",
+   "Volume": "19900"
+  },
+  {
+   "Date": "Oct 25 2021",
+   "Close": "34.580002",
+   "Adj Close": "23.86",
+   "Volume": "30800"
+  },
+  {
+   "Date": "Oct 26 2021",
+   "Close": "34.459999",
+   "Adj Close": "23.78",
+   "Volume": "24500"
+  },
+  {
+   "Date": "Oct 27 2021",
+   "Close": "34.130001",
+   "Adj Close": "23.55",
+   "Volume": "25100"
+  },
+  {
+   "Date": "Oct 28 2021",
+   "Close": "34.040001",
+   "Adj Close": "23.49",
+   "Volume": "19200"
+  },
+  {
+   "Date": "Oct 29 2021",
+   "Close": "33.779999",
+   "Adj Close": "23.31",
+   "Volume": "26100"
+  },
+  {
+   "Date": "Nov 01 2021",
+   "Close": "33.68",
+   "Adj Close": "23.24",
+   "Volume": "17200"
+  },
+  {
+   "Date": "Nov 02 2021",
+   "Close": "33.919998",
+   "Adj Close": "23.4",
+   "Volume": "21200"
+  },
+  {
+   "Date": "Nov 03 2021",
+   "Close": "33.645",
+   "Adj Close": "23.21",
+   "Volume": "10900"
+  },
+  {
+   "Date": "Nov 04 2021",
+   "Close": "33.459999",
+   "Adj Close": "23.09",
+   "Volume": "17600"
+  },
+  {
+   "Date": "Nov 05 2021",
+   "Close": "33.66",
+   "Adj Close": "23.22",
+   "Volume": "17000"
+  },
+  {
+   "Date": "Nov 08 2021",
+   "Close": "33.639999",
+   "Adj Close": "23.21",
+   "Volume": "19700"
+  },
+  {
+   "Date": "Nov 09 2021",
+   "Close": "33.66",
+   "Adj Close": "23.22",
+   "Volume": "15000"
+  },
+  {
+   "Date": "Nov 10 2021",
+   "Close": "33.540001",
+   "Adj Close": "23.14",
+   "Volume": "38700"
+  },
+  {
+   "Date": "Nov 11 2021",
+   "Close": "33.82",
+   "Adj Close": "23.33",
+   "Volume": "15700"
+  },
+  {
+   "Date": "Nov 12 2021",
+   "Close": "33.919998",
+   "Adj Close": "23.4",
+   "Volume": "24500"
+  },
+  {
+   "Date": "Nov 15 2021",
+   "Close": "33.939999",
+   "Adj Close": "23.42",
+   "Volume": "20000"
+  },
+  {
+   "Date": "Nov 16 2021",
+   "Close": "33.990002",
+   "Adj Close": "23.45",
+   "Volume": "36800"
+  },
+  {
+   "Date": "Nov 17 2021",
+   "Close": "33.799999",
+   "Adj Close": "23.32",
+   "Volume": "20000"
+  },
+  {
+   "Date": "Nov 18 2021",
+   "Close": "33.82",
+   "Adj Close": "23.33",
+   "Volume": "39100"
+  },
+  {
+   "Date": "Nov 19 2021",
+   "Close": "33.68",
+   "Adj Close": "23.24",
+   "Volume": "23100"
+  },
+  {
+   "Date": "Nov 22 2021",
+   "Close": "33.77",
+   "Adj Close": "23.3",
+   "Volume": "8600"
+  },
+  {
+   "Date": "Nov 23 2021",
+   "Close": "34.23",
+   "Adj Close": "23.62",
+   "Volume": "30900"
+  },
+  {
+   "Date": "Nov 24 2021",
+   "Close": "34.25",
+   "Adj Close": "23.63",
+   "Volume": "15700"
+  },
+  {
+   "Date": "Nov 26 2021",
+   "Close": "32.990002",
+   "Adj Close": "22.76",
+   "Volume": "120900"
+  },
+  {
+   "Date": "Nov 29 2021",
+   "Close": "32.830002",
+   "Adj Close": "22.65",
+   "Volume": "22800"
+  },
+  {
+   "Date": "Nov 30 2021",
+   "Close": "32.060001",
+   "Adj Close": "22.12",
+   "Volume": "33700"
+  },
+  {
+   "Date": "Dec 01 2021",
+   "Close": "31.780001",
+   "Adj Close": "21.93",
+   "Volume": "98100"
+  },
+  {
+   "Date": "Dec 02 2021",
+   "Close": "32.279999",
+   "Adj Close": "22.27",
+   "Volume": "42600"
+  },
+  {
+   "Date": "Dec 03 2021",
+   "Close": "32.27",
+   "Adj Close": "22.26",
+   "Volume": "20000"
+  },
+  {
+   "Date": "Dec 06 2021",
+   "Close": "32.380001",
+   "Adj Close": "22.34",
+   "Volume": "19300"
+  },
+  {
+   "Date": "Dec 07 2021",
+   "Close": "32.639999",
+   "Adj Close": "22.52",
+   "Volume": "89100"
+  },
+  {
+   "Date": "Dec 08 2021",
+   "Close": "32.889999",
+   "Adj Close": "22.69",
+   "Volume": "60400"
+  },
+  {
+   "Date": "Dec 09 2021",
+   "Close": "32.540001",
+   "Adj Close": "22.45",
+   "Volume": "25000"
+  },
+  {
+   "Date": "Dec 10 2021",
+   "Close": "32.849998",
+   "Adj Close": "22.66",
+   "Volume": "21400"
+  },
+  {
+   "Date": "Dec 13 2021",
+   "Close": "32.669998",
+   "Adj Close": "22.54",
+   "Volume": "86000"
+  },
+  {
+   "Date": "Dec 14 2021",
+   "Close": "32.459999",
+   "Adj Close": "22.4",
+   "Volume": "49000"
+  },
+  {
+   "Date": "Dec 15 2021",
+   "Close": "32.459999",
+   "Adj Close": "22.4",
+   "Volume": "18500"
+  },
+  {
+   "Date": "Dec 16 2021",
+   "Close": "32.779999",
+   "Adj Close": "22.62",
+   "Volume": "23400"
+  },
+  {
+   "Date": "Dec 17 2021",
+   "Close": "32.455002",
+   "Adj Close": "22.39",
+   "Volume": "30100"
+  },
+  {
+   "Date": "Dec 20 2021",
+   "Close": "32.299999",
+   "Adj Close": "22.28",
+   "Volume": "48900"
+  },
+  {
+   "Date": "Dec 21 2021",
+   "Close": "30.129999",
+   "Adj Close": "22.57",
+   "Volume": "53500"
+  },
+  {
+   "Date": "Dec 22 2021",
+   "Close": "30.68",
+   "Adj Close": "22.98",
+   "Volume": "594700"
+  },
+  {
+   "Date": "Dec 23 2021",
+   "Close": "30.6",
+   "Adj Close": "22.92",
+   "Volume": "32900"
+  },
+  {
+   "Date": "Dec 27 2021",
+   "Close": "31.139999",
+   "Adj Close": "23.33",
+   "Volume": "40800"
+  },
+  {
+   "Date": "Dec 28 2021",
+   "Close": "31.059999",
+   "Adj Close": "23.27",
+   "Volume": "28700"
+  },
+  {
+   "Date": "Dec 29 2021",
+   "Close": "31",
+   "Adj Close": "23.22",
+   "Volume": "32600"
+  },
+  {
+   "Date": "Dec 30 2021",
+   "Close": "30.77",
+   "Adj Close": "23.05",
+   "Volume": "62500"
+  },
+  {
+   "Date": "Dec 31 2021",
+   "Close": "30.74",
+   "Adj Close": "23.03",
+   "Volume": "40800"
+  },
+  {
+   "Date": "Jan 03 2022",
+   "Close": "30.959999",
+   "Adj Close": "23.19",
+   "Volume": "59200"
+  },
+  {
+   "Date": "Jan 04 2022",
+   "Close": "31.32",
+   "Adj Close": "23.46",
+   "Volume": "77700"
+  },
+  {
+   "Date": "Jan 05 2022",
+   "Close": "31.280001",
+   "Adj Close": "23.43",
+   "Volume": "59800"
+  },
+  {
+   "Date": "Jan 06 2022",
+   "Close": "31.35",
+   "Adj Close": "23.48",
+   "Volume": "25900"
+  },
+  {
+   "Date": "Jan 07 2022",
+   "Close": "31.49",
+   "Adj Close": "23.59",
+   "Volume": "36500"
+  },
+  {
+   "Date": "Jan 10 2022",
+   "Close": "31.389999",
+   "Adj Close": "23.51",
+   "Volume": "59900"
+  },
+  {
+   "Date": "Jan 11 2022",
+   "Close": "32.099998",
+   "Adj Close": "24.05",
+   "Volume": "57900"
+  },
+  {
+   "Date": "Jan 12 2022",
+   "Close": "32.349998",
+   "Adj Close": "24.23",
+   "Volume": "116800"
+  },
+  {
+   "Date": "Jan 13 2022",
+   "Close": "31.879999",
+   "Adj Close": "23.88",
+   "Volume": "42900"
+  },
+  {
+   "Date": "Jan 14 2022",
+   "Close": "32.080002",
+   "Adj Close": "24.03",
+   "Volume": "36500"
+  },
+  {
+   "Date": "Jan 18 2022",
+   "Close": "32.27",
+   "Adj Close": "24.17",
+   "Volume": "259900"
+  },
+  {
+   "Date": "Jan 19 2022",
+   "Close": "32.560001",
+   "Adj Close": "24.39",
+   "Volume": "88200"
+  },
+  {
+   "Date": "Jan 20 2022",
+   "Close": "32.59",
+   "Adj Close": "24.41",
+   "Volume": "81000"
+  },
+  {
+   "Date": "Jan 21 2022",
+   "Close": "32.529999",
+   "Adj Close": "24.37",
+   "Volume": "66800"
+  },
+  {
+   "Date": "Jan 24 2022",
+   "Close": "32.419998",
+   "Adj Close": "24.29",
+   "Volume": "112600"
+  },
+  {
+   "Date": "Jan 25 2022",
+   "Close": "32.630001",
+   "Adj Close": "24.44",
+   "Volume": "58700"
+  },
+  {
+   "Date": "Jan 26 2022",
+   "Close": "32.75",
+   "Adj Close": "24.53",
+   "Volume": "74600"
+  },
+  {
+   "Date": "Jan 27 2022",
+   "Close": "32.799999",
+   "Adj Close": "24.57",
+   "Volume": "104500"
+  },
+  {
+   "Date": "Jan 28 2022",
+   "Close": "32.98",
+   "Adj Close": "24.71",
+   "Volume": "173100"
+  },
+  {
+   "Date": "Jan 31 2022",
+   "Close": "33.119999",
+   "Adj Close": "24.81",
+   "Volume": "69700"
+  },
+  {
+   "Date": "Feb 01 2022",
+   "Close": "33.369999",
+   "Adj Close": "25",
+   "Volume": "253600"
+  },
+  {
+   "Date": "Feb 02 2022",
+   "Close": "33.619999",
+   "Adj Close": "25.18",
+   "Volume": "244600"
+  },
+  {
+   "Date": "Feb 03 2022",
+   "Close": "33.619999",
+   "Adj Close": "25.18",
+   "Volume": "78500"
+  },
+  {
+   "Date": "Feb 04 2022",
+   "Close": "33.75",
+   "Adj Close": "25.28",
+   "Volume": "89500"
+  },
+  {
+   "Date": "Feb 07 2022",
+   "Close": "33.73",
+   "Adj Close": "25.27",
+   "Volume": "83300"
+  },
+  {
+   "Date": "Feb 08 2022",
+   "Close": "33.57",
+   "Adj Close": "25.15",
+   "Volume": "54100"
+  },
+  {
+   "Date": "Feb 09 2022",
+   "Close": "33.84",
+   "Adj Close": "25.35",
+   "Volume": "109900"
+  },
+  {
+   "Date": "Feb 10 2022",
+   "Close": "33.650002",
+   "Adj Close": "25.21",
+   "Volume": "66900"
+  },
+  {
+   "Date": "Feb 11 2022",
+   "Close": "33.939999",
+   "Adj Close": "25.42",
+   "Volume": "34900"
+  },
+  {
+   "Date": "Feb 14 2022",
+   "Close": "34.23",
+   "Adj Close": "25.64",
+   "Volume": "169800"
+  },
+  {
+   "Date": "Feb 15 2022",
+   "Close": "33.82",
+   "Adj Close": "25.33",
+   "Volume": "158900"
+  },
+  {
+   "Date": "Feb 16 2022",
+   "Close": "34.080002",
+   "Adj Close": "25.53",
+   "Volume": "149100"
+  },
+  {
+   "Date": "Feb 17 2022",
+   "Close": "34.279999",
+   "Adj Close": "25.68",
+   "Volume": "83900"
+  },
+  {
+   "Date": "Feb 18 2022",
+   "Close": "34.380001",
+   "Adj Close": "25.75",
+   "Volume": "104900"
+  },
+  {
+   "Date": "Feb 22 2022",
+   "Close": "34.860001",
+   "Adj Close": "26.11",
+   "Volume": "272600"
+  },
+  {
+   "Date": "Feb 23 2022",
+   "Close": "35.150002",
+   "Adj Close": "26.33",
+   "Volume": "120200"
+  },
+  {
+   "Date": "Feb 24 2022",
+   "Close": "35.330002",
+   "Adj Close": "26.47",
+   "Volume": "244300"
+  },
+  {
+   "Date": "Feb 25 2022",
+   "Close": "34.610001",
+   "Adj Close": "25.93",
+   "Volume": "345900"
+  },
+  {
+   "Date": "Feb 28 2022",
+   "Close": "34.990002",
+   "Adj Close": "26.21",
+   "Volume": "223400"
+  },
+  {
+   "Date": "Mar 01 2022",
+   "Close": "36.450001",
+   "Adj Close": "27.3",
+   "Volume": "291700"
+  },
+  {
+   "Date": "Mar 02 2022",
+   "Close": "37.139999",
+   "Adj Close": "27.82",
+   "Volume": "175500"
+  },
+  {
+   "Date": "Mar 03 2022",
+   "Close": "37.209999",
+   "Adj Close": "27.87",
+   "Volume": "140400"
+  },
+  {
+   "Date": "Mar 04 2022",
+   "Close": "38.450001",
+   "Adj Close": "28.8",
+   "Volume": "196500"
+  },
+  {
+   "Date": "Mar 07 2022",
+   "Close": "39.98",
+   "Adj Close": "29.95",
+   "Volume": "214500"
+  },
+  {
+   "Date": "Mar 08 2022",
+   "Close": "40.389999",
+   "Adj Close": "30.26",
+   "Volume": "448900"
+  },
+  {
+   "Date": "Mar 09 2022",
+   "Close": "37.619999",
+   "Adj Close": "28.18",
+   "Volume": "534700"
+  },
+  {
+   "Date": "Mar 10 2022",
+   "Close": "38.029999",
+   "Adj Close": "28.49",
+   "Volume": "132600"
+  },
+  {
+   "Date": "Mar 11 2022",
+   "Close": "38.189999",
+   "Adj Close": "28.61",
+   "Volume": "123800"
+  },
+  {
+   "Date": "Mar 14 2022",
+   "Close": "37.360001",
+   "Adj Close": "27.99",
+   "Volume": "185600"
+  },
+  {
+   "Date": "Mar 15 2022",
+   "Close": "36.52",
+   "Adj Close": "27.36",
+   "Volume": "227200"
+  },
+  {
+   "Date": "Mar 16 2022",
+   "Close": "36.200001",
+   "Adj Close": "27.12",
+   "Volume": "101000"
+  },
+  {
+   "Date": "Mar 17 2022",
+   "Close": "37.27",
+   "Adj Close": "27.92",
+   "Volume": "42200"
+  },
+  {
+   "Date": "Mar 18 2022",
+   "Close": "37.439999",
+   "Adj Close": "28.05",
+   "Volume": "58300"
+  },
+  {
+   "Date": "Mar 21 2022",
+   "Close": "38.200001",
+   "Adj Close": "28.62",
+   "Volume": "80100"
+  },
+  {
+   "Date": "Mar 22 2022",
+   "Close": "38.110001",
+   "Adj Close": "28.55",
+   "Volume": "204300"
+  },
+  {
+   "Date": "Mar 23 2022",
+   "Close": "38.939999",
+   "Adj Close": "29.17",
+   "Volume": "104600"
+  },
+  {
+   "Date": "Mar 24 2022",
+   "Close": "39.25",
+   "Adj Close": "29.4",
+   "Volume": "64500"
+  },
+  {
+   "Date": "Mar 25 2022",
+   "Close": "39.220001",
+   "Adj Close": "29.38",
+   "Volume": "77800"
+  },
+  {
+   "Date": "Mar 28 2022",
+   "Close": "38.049999",
+   "Adj Close": "28.5",
+   "Volume": "118900"
+  },
+  {
+   "Date": "Mar 29 2022",
+   "Close": "37.84",
+   "Adj Close": "28.35",
+   "Volume": "79900"
+  },
+  {
+   "Date": "Mar 30 2022",
+   "Close": "38.41",
+   "Adj Close": "28.77",
+   "Volume": "61600"
+  },
+  {
+   "Date": "Mar 31 2022",
+   "Close": "38.099998",
+   "Adj Close": "28.54",
+   "Volume": "41700"
+  },
+  {
+   "Date": "Apr 01 2022",
+   "Close": "38.169998",
+   "Adj Close": "28.59",
+   "Volume": "48400"
+  },
+  {
+   "Date": "Apr 04 2022",
+   "Close": "38.68",
+   "Adj Close": "28.98",
+   "Volume": "53000"
+  },
+  {
+   "Date": "Apr 05 2022",
+   "Close": "38.77",
+   "Adj Close": "29.04",
+   "Volume": "68400"
+  },
+  {
+   "Date": "Apr 06 2022",
+   "Close": "38.650002",
+   "Adj Close": "28.95",
+   "Volume": "60600"
+  },
+  {
+   "Date": "Apr 07 2022",
+   "Close": "38.98",
+   "Adj Close": "29.2",
+   "Volume": "60600"
+  },
+  {
+   "Date": "Apr 08 2022",
+   "Close": "39.27",
+   "Adj Close": "29.42",
+   "Volume": "76400"
+  },
+  {
+   "Date": "Apr 11 2022",
+   "Close": "39.389999",
+   "Adj Close": "29.51",
+   "Volume": "95900"
+  },
+  {
+   "Date": "Apr 12 2022",
+   "Close": "40",
+   "Adj Close": "29.96",
+   "Volume": "100600"
+  },
+  {
+   "Date": "Apr 13 2022",
+   "Close": "40.73",
+   "Adj Close": "30.51",
+   "Volume": "221400"
+  },
+  {
+   "Date": "Apr 14 2022",
+   "Close": "40.990002",
+   "Adj Close": "30.71",
+   "Volume": "103300"
+  },
+  {
+   "Date": "Apr 18 2022",
+   "Close": "41.619999",
+   "Adj Close": "31.18",
+   "Volume": "179800"
+  },
+  {
+   "Date": "Apr 19 2022",
+   "Close": "40.52",
+   "Adj Close": "30.35",
+   "Volume": "166700"
+  },
+  {
+   "Date": "Apr 20 2022",
+   "Close": "40.439999",
+   "Adj Close": "30.29",
+   "Volume": "89700"
+  },
+  {
+   "Date": "Apr 21 2022",
+   "Close": "40.540001",
+   "Adj Close": "30.37",
+   "Volume": "163000"
+  },
+  {
+   "Date": "Apr 22 2022",
+   "Close": "39.709999",
+   "Adj Close": "29.75",
+   "Volume": "168400"
+  },
+  {
+   "Date": "Apr 25 2022",
+   "Close": "39.5",
+   "Adj Close": "29.59",
+   "Volume": "114800"
+  },
+  {
+   "Date": "Apr 26 2022",
+   "Close": "39.630001",
+   "Adj Close": "29.69",
+   "Volume": "190300"
+  },
+  {
+   "Date": "Apr 27 2022",
+   "Close": "40.009998",
+   "Adj Close": "29.97",
+   "Volume": "150300"
+  },
+  {
+   "Date": "Apr 28 2022",
+   "Close": "39.860001",
+   "Adj Close": "29.86",
+   "Volume": "137800"
+  },
+  {
+   "Date": "Apr 29 2022",
+   "Close": "39.700001",
+   "Adj Close": "29.74",
+   "Volume": "106800"
+  },
+  {
+   "Date": "May 02 2022",
+   "Close": "39.73",
+   "Adj Close": "29.76",
+   "Volume": "379000"
+  },
+  {
+   "Date": "May 03 2022",
+   "Close": "39.619999",
+   "Adj Close": "29.68",
+   "Volume": "182300"
+  },
+  {
+   "Date": "May 04 2022",
+   "Close": "40.799999",
+   "Adj Close": "30.56",
+   "Volume": "111800"
+  },
+  {
+   "Date": "May 05 2022",
+   "Close": "40.73",
+   "Adj Close": "30.51",
+   "Volume": "170200"
+  },
+  {
+   "Date": "May 06 2022",
+   "Close": "40.439999",
+   "Adj Close": "30.29",
+   "Volume": "184900"
+  },
+  {
+   "Date": "May 09 2022",
+   "Close": "38.450001",
+   "Adj Close": "28.8",
+   "Volume": "259500"
+  },
+  {
+   "Date": "May 10 2022",
+   "Close": "38.349998",
+   "Adj Close": "28.73",
+   "Volume": "123500"
+  },
+  {
+   "Date": "May 11 2022",
+   "Close": "39.439999",
+   "Adj Close": "29.54",
+   "Volume": "69600"
+  },
+  {
+   "Date": "May 12 2022",
+   "Close": "39.450001",
+   "Adj Close": "29.55",
+   "Volume": "120100"
+  },
+  {
+   "Date": "May 13 2022",
+   "Close": "39.599998",
+   "Adj Close": "29.66",
+   "Volume": "184000"
+  },
+  {
+   "Date": "May 16 2022",
+   "Close": "40.490002",
+   "Adj Close": "30.33",
+   "Volume": "55200"
+  },
+  {
+   "Date": "May 17 2022",
+   "Close": "40.57",
+   "Adj Close": "30.39",
+   "Volume": "101700"
+  },
+  {
+   "Date": "May 18 2022",
+   "Close": "39.93",
+   "Adj Close": "29.91",
+   "Volume": "100900"
+  },
+  {
+   "Date": "May 19 2022",
+   "Close": "40.259998",
+   "Adj Close": "30.16",
+   "Volume": "83600"
+  },
+  {
+   "Date": "May 20 2022",
+   "Close": "40.18",
+   "Adj Close": "30.1",
+   "Volume": "51900"
+  },
+  {
+   "Date": "May 23 2022",
+   "Close": "40.84",
+   "Adj Close": "30.59",
+   "Volume": "103700"
+  },
+  {
+   "Date": "May 24 2022",
+   "Close": "40.75",
+   "Adj Close": "30.53",
+   "Volume": "49900"
+  },
+  {
+   "Date": "May 25 2022",
+   "Close": "40.73",
+   "Adj Close": "30.51",
+   "Volume": "81600"
+  },
+  {
+   "Date": "May 26 2022",
+   "Close": "40.98",
+   "Adj Close": "30.7",
+   "Volume": "132800"
+  },
+  {
+   "Date": "May 27 2022",
+   "Close": "41.259998",
+   "Adj Close": "30.91",
+   "Volume": "77600"
+  },
+  {
+   "Date": "May 31 2022",
+   "Close": "40.540001",
+   "Adj Close": "30.37",
+   "Volume": "136500"
+  },
+  {
+   "Date": "Jun 01 2022",
+   "Close": "40.91",
+   "Adj Close": "30.65",
+   "Volume": "90900"
+  },
+  {
+   "Date": "Jun 02 2022",
+   "Close": "41.400002",
+   "Adj Close": "31.01",
+   "Volume": "120400"
+  },
+  {
+   "Date": "Jun 03 2022",
+   "Close": "41.380001",
+   "Adj Close": "31",
+   "Volume": "86000"
+  },
+  {
+   "Date": "Jun 06 2022",
+   "Close": "42.040001",
+   "Adj Close": "31.49",
+   "Volume": "104600"
+  },
+  {
+   "Date": "Jun 07 2022",
+   "Close": "42.25",
+   "Adj Close": "31.65",
+   "Volume": "52800"
+  },
+  {
+   "Date": "Jun 08 2022",
+   "Close": "42.02",
+   "Adj Close": "31.48",
+   "Volume": "98900"
+  },
+  {
+   "Date": "Jun 09 2022",
+   "Close": "42.049999",
+   "Adj Close": "31.5",
+   "Volume": "73300"
+  },
+  {
+   "Date": "Jun 10 2022",
+   "Close": "41.790001",
+   "Adj Close": "31.3",
+   "Volume": "77300"
+  },
+  {
+   "Date": "Jun 13 2022",
+   "Close": "41.110001",
+   "Adj Close": "30.8",
+   "Volume": "152000"
+  },
+  {
+   "Date": "Jun 14 2022",
+   "Close": "39.810001",
+   "Adj Close": "29.82",
+   "Volume": "107600"
+  },
+  {
+   "Date": "Jun 15 2022",
+   "Close": "40.049999",
+   "Adj Close": "30",
+   "Volume": "206700"
+  },
+  {
+   "Date": "Jun 16 2022",
+   "Close": "40.060001",
+   "Adj Close": "30.01",
+   "Volume": "88700"
+  },
+  {
+   "Date": "Jun 17 2022",
+   "Close": "39.060001",
+   "Adj Close": "29.26",
+   "Volume": "79300"
+  },
+  {
+   "Date": "Jun 21 2022",
+   "Close": "38.799999",
+   "Adj Close": "29.06",
+   "Volume": "66200"
+  },
+  {
+   "Date": "Jun 22 2022",
+   "Close": "38.240002",
+   "Adj Close": "28.65",
+   "Volume": "71100"
+  },
+  {
+   "Date": "Jun 23 2022",
+   "Close": "37.029999",
+   "Adj Close": "27.74",
+   "Volume": "201800"
+  },
+  {
+   "Date": "Jun 24 2022",
+   "Close": "37.18",
+   "Adj Close": "27.85",
+   "Volume": "138500"
+  },
+  {
+   "Date": "Jun 27 2022",
+   "Close": "37.439999",
+   "Adj Close": "28.05",
+   "Volume": "110600"
+  },
+  {
+   "Date": "Jun 28 2022",
+   "Close": "37.77",
+   "Adj Close": "28.29",
+   "Volume": "49800"
+  },
+  {
+   "Date": "Jun 29 2022",
+   "Close": "37.490002",
+   "Adj Close": "28.08",
+   "Volume": "47800"
+  },
+  {
+   "Date": "Jun 30 2022",
+   "Close": "36.099998",
+   "Adj Close": "27.04",
+   "Volume": "130000"
+  },
+  {
+   "Date": "Jul 01 2022",
+   "Close": "35.919998",
+   "Adj Close": "26.91",
+   "Volume": "146800"
+  },
+  {
+   "Date": "Jul 05 2022",
+   "Close": "34.200001",
+   "Adj Close": "25.62",
+   "Volume": "235500"
+  },
+  {
+   "Date": "Jul 06 2022",
+   "Close": "33.91",
+   "Adj Close": "25.4",
+   "Volume": "297600"
+  },
+  {
+   "Date": "Jul 07 2022",
+   "Close": "35.16",
+   "Adj Close": "26.34",
+   "Volume": "180800"
+  },
+  {
+   "Date": "Jul 08 2022",
+   "Close": "35.580002",
+   "Adj Close": "26.65",
+   "Volume": "39900"
+  },
+  {
+   "Date": "Jul 11 2022",
+   "Close": "35.57",
+   "Adj Close": "26.65",
+   "Volume": "63000"
+  },
+  {
+   "Date": "Jul 12 2022",
+   "Close": "34.259998",
+   "Adj Close": "25.66",
+   "Volume": "128800"
+  },
+  {
+   "Date": "Jul 13 2022",
+   "Close": "34.720001",
+   "Adj Close": "26.01",
+   "Volume": "64300"
+  },
+  {
+   "Date": "Jul 14 2022",
+   "Close": "34.450001",
+   "Adj Close": "25.81",
+   "Volume": "112800"
+  },
+  {
+   "Date": "Jul 15 2022",
+   "Close": "34.82",
+   "Adj Close": "26.08",
+   "Volume": "68300"
+  },
+  {
+   "Date": "Jul 18 2022",
+   "Close": "35.73",
+   "Adj Close": "26.77",
+   "Volume": "32200"
+  },
+  {
+   "Date": "Jul 19 2022",
+   "Close": "35.610001",
+   "Adj Close": "26.68",
+   "Volume": "33800"
+  },
+  {
+   "Date": "Jul 20 2022",
+   "Close": "35.939999",
+   "Adj Close": "26.92",
+   "Volume": "33100"
+  },
+  {
+   "Date": "Jul 21 2022",
+   "Close": "35.580002",
+   "Adj Close": "26.65",
+   "Volume": "57300"
+  },
+  {
+   "Date": "Jul 22 2022",
+   "Close": "35.740002",
+   "Adj Close": "26.77",
+   "Volume": "72700"
+  },
+  {
+   "Date": "Jul 25 2022",
+   "Close": "36.25",
+   "Adj Close": "27.15",
+   "Volume": "42000"
+  },
+  {
+   "Date": "Jul 26 2022",
+   "Close": "36.619999",
+   "Adj Close": "27.43",
+   "Volume": "49300"
+  },
+  {
+   "Date": "Jul 27 2022",
+   "Close": "37.029999",
+   "Adj Close": "27.74",
+   "Volume": "62600"
+  },
+  {
+   "Date": "Jul 28 2022",
+   "Close": "37.110001",
+   "Adj Close": "27.8",
+   "Volume": "63200"
+  },
+  {
+   "Date": "Jul 29 2022",
+   "Close": "37.490002",
+   "Adj Close": "28.08",
+   "Volume": "254100"
+  },
+  {
+   "Date": "Aug 01 2022",
+   "Close": "36.959999",
+   "Adj Close": "27.69",
+   "Volume": "43600"
+  },
+  {
+   "Date": "Aug 02 2022",
+   "Close": "36.32",
+   "Adj Close": "27.21",
+   "Volume": "31700"
+  },
+  {
+   "Date": "Aug 03 2022",
+   "Close": "36.59",
+   "Adj Close": "27.41",
+   "Volume": "33100"
+  },
+  {
+   "Date": "Aug 04 2022",
+   "Close": "36.650002",
+   "Adj Close": "27.45",
+   "Volume": "21700"
+  },
+  {
+   "Date": "Aug 05 2022",
+   "Close": "36.400002",
+   "Adj Close": "27.27",
+   "Volume": "85700"
+  },
+  {
+   "Date": "Aug 08 2022",
+   "Close": "36.299999",
+   "Adj Close": "27.19",
+   "Volume": "45800"
+  },
+  {
+   "Date": "Aug 09 2022",
+   "Close": "36.68",
+   "Adj Close": "27.48",
+   "Volume": "56900"
+  },
+  {
+   "Date": "Aug 10 2022",
+   "Close": "37.349998",
+   "Adj Close": "27.98",
+   "Volume": "34900"
+  },
+  {
+   "Date": "Aug 11 2022",
+   "Close": "38.029999",
+   "Adj Close": "28.49",
+   "Volume": "63300"
+  },
+  {
+   "Date": "Aug 12 2022",
+   "Close": "38.150002",
+   "Adj Close": "28.58",
+   "Volume": "18000"
+  },
+  {
+   "Date": "Aug 15 2022",
+   "Close": "37.689999",
+   "Adj Close": "28.23",
+   "Volume": "34000"
+  },
+  {
+   "Date": "Aug 16 2022",
+   "Close": "37.619999",
+   "Adj Close": "28.18",
+   "Volume": "29800"
+  },
+  {
+   "Date": "Aug 17 2022",
+   "Close": "37.52",
+   "Adj Close": "28.11",
+   "Volume": "43100"
+  },
+  {
+   "Date": "Aug 18 2022",
+   "Close": "37.68",
+   "Adj Close": "28.23",
+   "Volume": "32200"
+  },
+  {
+   "Date": "Aug 19 2022",
+   "Close": "37.790001",
+   "Adj Close": "28.31",
+   "Volume": "29400"
+  },
+  {
+   "Date": "Aug 22 2022",
+   "Close": "38.34",
+   "Adj Close": "28.72",
+   "Volume": "39800"
+  },
+  {
+   "Date": "Aug 23 2022",
+   "Close": "38.43",
+   "Adj Close": "28.79",
+   "Volume": "28100"
+  },
+  {
+   "Date": "Aug 24 2022",
+   "Close": "38.630001",
+   "Adj Close": "28.94",
+   "Volume": "28700"
+  },
+  {
+   "Date": "Aug 25 2022",
+   "Close": "38.470001",
+   "Adj Close": "28.82",
+   "Volume": "71200"
+  },
+  {
+   "Date": "Aug 26 2022",
+   "Close": "38.48",
+   "Adj Close": "28.83",
+   "Volume": "67400"
+  },
+  {
+   "Date": "Aug 29 2022",
+   "Close": "38.610001",
+   "Adj Close": "28.92",
+   "Volume": "38400"
+  },
+  {
+   "Date": "Aug 30 2022",
+   "Close": "38.009998",
+   "Adj Close": "28.47",
+   "Volume": "26600"
+  },
+  {
+   "Date": "Aug 31 2022",
+   "Close": "37.630001",
+   "Adj Close": "28.19",
+   "Volume": "50200"
+  },
+  {
+   "Date": "Sep 01 2022",
+   "Close": "36.98",
+   "Adj Close": "27.7",
+   "Volume": "48200"
+  },
+  {
+   "Date": "Sep 02 2022",
+   "Close": "36.959999",
+   "Adj Close": "27.69",
+   "Volume": "28000"
+  },
+  {
+   "Date": "Sep 06 2022",
+   "Close": "36.439999",
+   "Adj Close": "27.3",
+   "Volume": "46500"
+  },
+  {
+   "Date": "Sep 07 2022",
+   "Close": "35.759998",
+   "Adj Close": "26.79",
+   "Volume": "59100"
+  },
+  {
+   "Date": "Sep 08 2022",
+   "Close": "35.959999",
+   "Adj Close": "26.94",
+   "Volume": "29300"
+  },
+  {
+   "Date": "Sep 09 2022",
+   "Close": "36.66",
+   "Adj Close": "27.46",
+   "Volume": "81400"
+  },
+  {
+   "Date": "Sep 12 2022",
+   "Close": "37.360001",
+   "Adj Close": "27.99",
+   "Volume": "23600"
+  },
+  {
+   "Date": "Sep 13 2022",
+   "Close": "37.27",
+   "Adj Close": "27.92",
+   "Volume": "84700"
+  },
+  {
+   "Date": "Sep 14 2022",
+   "Close": "37.610001",
+   "Adj Close": "28.17",
+   "Volume": "116300"
+  },
+  {
+   "Date": "Sep 15 2022",
+   "Close": "36.470001",
+   "Adj Close": "27.32",
+   "Volume": "96300"
+  },
+  {
+   "Date": "Sep 16 2022",
+   "Close": "36.419998",
+   "Adj Close": "27.28",
+   "Volume": "43500"
+  },
+  {
+   "Date": "Sep 19 2022",
+   "Close": "36.360001",
+   "Adj Close": "27.24",
+   "Volume": "63500"
+  },
+  {
+   "Date": "Sep 20 2022",
+   "Close": "36.470001",
+   "Adj Close": "27.32",
+   "Volume": "36400"
+  },
+  {
+   "Date": "Sep 21 2022",
+   "Close": "36.237999",
+   "Adj Close": "27.15",
+   "Volume": "28200"
+  },
+  {
+   "Date": "Sep 22 2022",
+   "Close": "36.150002",
+   "Adj Close": "27.08",
+   "Volume": "22500"
+  },
+  {
+   "Date": "Sep 23 2022",
+   "Close": "35.130001",
+   "Adj Close": "26.32",
+   "Volume": "69300"
+  },
+  {
+   "Date": "Sep 26 2022",
+   "Close": "34.349998",
+   "Adj Close": "25.73",
+   "Volume": "61600"
+  },
+  {
+   "Date": "Sep 27 2022",
+   "Close": "34.490002",
+   "Adj Close": "25.84",
+   "Volume": "38000"
+  },
+  {
+   "Date": "Sep 28 2022",
+   "Close": "35.099998",
+   "Adj Close": "26.29",
+   "Volume": "58900"
+  },
+  {
+   "Date": "Sep 29 2022",
+   "Close": "35.060001",
+   "Adj Close": "26.26",
+   "Volume": "76600"
+  },
+  {
+   "Date": "Sep 30 2022",
+   "Close": "34.738998",
+   "Adj Close": "26.02",
+   "Volume": "111700"
+  },
+  {
+   "Date": "Oct 03 2022",
+   "Close": "35.257999",
+   "Adj Close": "26.41",
+   "Volume": "113400"
+  },
+  {
+   "Date": "Oct 04 2022",
+   "Close": "36",
+   "Adj Close": "26.97",
+   "Volume": "48800"
+  },
+  {
+   "Date": "Oct 05 2022",
+   "Close": "36.360001",
+   "Adj Close": "27.24",
+   "Volume": "42300"
+  },
+  {
+   "Date": "Oct 06 2022",
+   "Close": "36.41",
+   "Adj Close": "27.27",
+   "Volume": "87000"
+  },
+  {
+   "Date": "Oct 07 2022",
+   "Close": "36.369999",
+   "Adj Close": "27.24",
+   "Volume": "63500"
+  },
+  {
+   "Date": "Oct 10 2022",
+   "Close": "36.259998",
+   "Adj Close": "27.16",
+   "Volume": "41100"
+  },
+  {
+   "Date": "Oct 11 2022",
+   "Close": "35.84",
+   "Adj Close": "26.85",
+   "Volume": "82400"
+  },
+  {
+   "Date": "Oct 12 2022",
+   "Close": "35.75",
+   "Adj Close": "26.78",
+   "Volume": "60600"
+  },
+  {
+   "Date": "Oct 13 2022",
+   "Close": "36.119999",
+   "Adj Close": "27.06",
+   "Volume": "31200"
+  },
+  {
+   "Date": "Oct 14 2022",
+   "Close": "35.560001",
+   "Adj Close": "26.64",
+   "Volume": "42600"
+  },
+  {
+   "Date": "Oct 17 2022",
+   "Close": "35.360001",
+   "Adj Close": "26.49",
+   "Volume": "34100"
+  },
+  {
+   "Date": "Oct 18 2022",
+   "Close": "34.98",
+   "Adj Close": "26.2",
+   "Volume": "37000"
+  },
+  {
+   "Date": "Oct 19 2022",
+   "Close": "34.720001",
+   "Adj Close": "26.01",
+   "Volume": "41700"
+  },
+  {
+   "Date": "Oct 20 2022",
+   "Close": "34.900002",
+   "Adj Close": "26.14",
+   "Volume": "26200"
+  },
+  {
+   "Date": "Oct 21 2022",
+   "Close": "34.970001",
+   "Adj Close": "26.2",
+   "Volume": "40600"
+  },
+  {
+   "Date": "Oct 24 2022",
+   "Close": "35.040001",
+   "Adj Close": "26.25",
+   "Volume": "30000"
+  },
+  {
+   "Date": "Oct 25 2022",
+   "Close": "35.360001",
+   "Adj Close": "26.49",
+   "Volume": "22500"
+  },
+  {
+   "Date": "Oct 26 2022",
+   "Close": "35.740002",
+   "Adj Close": "26.77",
+   "Volume": "63600"
+  },
+  {
+   "Date": "Oct 27 2022",
+   "Close": "35.509998",
+   "Adj Close": "26.6",
+   "Volume": "38100"
+  },
+  {
+   "Date": "Oct 28 2022",
+   "Close": "35.130001",
+   "Adj Close": "26.32",
+   "Volume": "27900"
+  },
+  {
+   "Date": "Oct 31 2022",
+   "Close": "35.279999",
+   "Adj Close": "26.43",
+   "Volume": "29100"
+  },
+  {
+   "Date": "Nov 01 2022",
+   "Close": "35.599998",
+   "Adj Close": "26.67",
+   "Volume": "42500"
+  },
+  {
+   "Date": "Nov 02 2022",
+   "Close": "35.860001",
+   "Adj Close": "26.86",
+   "Volume": "37700"
+  },
+  {
+   "Date": "Nov 03 2022",
+   "Close": "35.630001",
+   "Adj Close": "26.69",
+   "Volume": "74600"
+  },
+  {
+   "Date": "Nov 04 2022",
+   "Close": "36.900002",
+   "Adj Close": "27.64",
+   "Volume": "41300"
+  },
+  {
+   "Date": "Nov 07 2022",
+   "Close": "36.630001",
+   "Adj Close": "27.44",
+   "Volume": "35000"
+  },
+  {
+   "Date": "Nov 08 2022",
+   "Close": "36.41",
+   "Adj Close": "27.27",
+   "Volume": "38600"
+  },
+  {
+   "Date": "Nov 09 2022",
+   "Close": "35.950001",
+   "Adj Close": "26.93",
+   "Volume": "51800"
+  },
+  {
+   "Date": "Nov 10 2022",
+   "Close": "36.34",
+   "Adj Close": "27.22",
+   "Volume": "42500"
+  },
+  {
+   "Date": "Nov 11 2022",
+   "Close": "36.869999",
+   "Adj Close": "27.62",
+   "Volume": "30500"
+  },
+  {
+   "Date": "Nov 14 2022",
+   "Close": "36.689999",
+   "Adj Close": "27.48",
+   "Volume": "30800"
+  },
+  {
+   "Date": "Nov 15 2022",
+   "Close": "36.990002",
+   "Adj Close": "27.71",
+   "Volume": "73600"
+  },
+  {
+   "Date": "Nov 16 2022",
+   "Close": "36.48",
+   "Adj Close": "27.33",
+   "Volume": "29400"
+  },
+  {
+   "Date": "Nov 17 2022",
+   "Close": "36.130001",
+   "Adj Close": "27.06",
+   "Volume": "31500"
+  },
+  {
+   "Date": "Nov 18 2022",
+   "Close": "36",
+   "Adj Close": "26.97",
+   "Volume": "32500"
+  },
+  {
+   "Date": "Nov 21 2022",
+   "Close": "35.98",
+   "Adj Close": "26.95",
+   "Volume": "43500"
+  },
+  {
+   "Date": "Nov 22 2022",
+   "Close": "36.210999",
+   "Adj Close": "27.13",
+   "Volume": "33700"
+  },
+  {
+   "Date": "Nov 23 2022",
+   "Close": "36.240002",
+   "Adj Close": "27.15",
+   "Volume": "30300"
+  },
+  {
+   "Date": "Nov 25 2022",
+   "Close": "36.09",
+   "Adj Close": "27.03",
+   "Volume": "14600"
+  },
+  {
+   "Date": "Nov 28 2022",
+   "Close": "35.919998",
+   "Adj Close": "26.91",
+   "Volume": "45500"
+  },
+  {
+   "Date": "Nov 29 2022",
+   "Close": "36.32",
+   "Adj Close": "27.21",
+   "Volume": "40500"
+  },
+  {
+   "Date": "Nov 30 2022",
+   "Close": "36.810001",
+   "Adj Close": "27.57",
+   "Volume": "44000"
+  },
+  {
+   "Date": "Dec 01 2022",
+   "Close": "36.849998",
+   "Adj Close": "27.6",
+   "Volume": "59400"
+  },
+  {
+   "Date": "Dec 02 2022",
+   "Close": "36.57",
+   "Adj Close": "27.39",
+   "Volume": "38900"
+  },
+  {
+   "Date": "Dec 05 2022",
+   "Close": "35.860001",
+   "Adj Close": "26.86",
+   "Volume": "50500"
+  },
+  {
+   "Date": "Dec 06 2022",
+   "Close": "35.509998",
+   "Adj Close": "26.6",
+   "Volume": "39200"
+  },
+  {
+   "Date": "Dec 07 2022",
+   "Close": "35.650002",
+   "Adj Close": "26.71",
+   "Volume": "138600"
+  },
+  {
+   "Date": "Dec 08 2022",
+   "Close": "35.759998",
+   "Adj Close": "26.79",
+   "Volume": "48200"
+  },
+  {
+   "Date": "Dec 09 2022",
+   "Close": "35.84",
+   "Adj Close": "26.85",
+   "Volume": "36000"
+  },
+  {
+   "Date": "Dec 12 2022",
+   "Close": "36.099998",
+   "Adj Close": "27.04",
+   "Volume": "144500"
+  },
+  {
+   "Date": "Dec 13 2022",
+   "Close": "36.700001",
+   "Adj Close": "27.49",
+   "Volume": "56400"
+  },
+  {
+   "Date": "Dec 14 2022",
+   "Close": "36.709999",
+   "Adj Close": "27.5",
+   "Volume": "63300"
+  },
+  {
+   "Date": "Dec 15 2022",
+   "Close": "36.419998",
+   "Adj Close": "27.28",
+   "Volume": "46700"
+  },
+  {
+   "Date": "Dec 16 2022",
+   "Close": "34.400002",
+   "Adj Close": "27.11",
+   "Volume": "43000"
+  },
+  {
+   "Date": "Dec 19 2022",
+   "Close": "34.049999",
+   "Adj Close": "26.83",
+   "Volume": "133900"
+  },
+  {
+   "Date": "Dec 20 2022",
+   "Close": "34.310001",
+   "Adj Close": "27.04",
+   "Volume": "264600"
+  },
+  {
+   "Date": "Dec 21 2022",
+   "Close": "34.700001",
+   "Adj Close": "27.35",
+   "Volume": "190500"
+  },
+  {
+   "Date": "Dec 22 2022",
+   "Close": "34.169998",
+   "Adj Close": "26.93",
+   "Volume": "176100"
+  },
+  {
+   "Date": "Dec 23 2022",
+   "Close": "34.57",
+   "Adj Close": "27.24",
+   "Volume": "63300"
+  },
+  {
+   "Date": "Dec 27 2022",
+   "Close": "34.779999",
+   "Adj Close": "27.41",
+   "Volume": "166800"
+  },
+  {
+   "Date": "Dec 28 2022",
+   "Close": "34.57",
+   "Adj Close": "27.24",
+   "Volume": "240800"
+  },
+  {
+   "Date": "Dec 29 2022",
+   "Close": "34.369999",
+   "Adj Close": "27.09",
+   "Volume": "80600"
+  },
+  {
+   "Date": "Dec 30 2022",
+   "Close": "34.59",
+   "Adj Close": "27.26",
+   "Volume": "90500"
+  },
+  {
+   "Date": "Jan 03 2023",
+   "Close": "34.049999",
+   "Adj Close": "26.83",
+   "Volume": "162900"
+  },
+  {
+   "Date": "Jan 04 2023",
+   "Close": "33.43",
+   "Adj Close": "26.35",
+   "Volume": "150500"
+  },
+  {
+   "Date": "Jan 05 2023",
+   "Close": "33.150002",
+   "Adj Close": "26.12",
+   "Volume": "51900"
+  },
+  {
+   "Date": "Jan 06 2023",
+   "Close": "33.470001",
+   "Adj Close": "26.38",
+   "Volume": "252700"
+  },
+  {
+   "Date": "Jan 09 2023",
+   "Close": "33.73",
+   "Adj Close": "26.58",
+   "Volume": "113500"
+  },
+  {
+   "Date": "Jan 10 2023",
+   "Close": "33.470001",
+   "Adj Close": "26.38",
+   "Volume": "57200"
+  },
+  {
+   "Date": "Jan 11 2023",
+   "Close": "33.823002",
+   "Adj Close": "26.65",
+   "Volume": "87900"
+  },
+  {
+   "Date": "Jan 12 2023",
+   "Close": "34.221001",
+   "Adj Close": "26.97",
+   "Volume": "123100"
+  },
+  {
+   "Date": "Jan 13 2023",
+   "Close": "34.5",
+   "Adj Close": "27.19",
+   "Volume": "69300"
+  },
+  {
+   "Date": "Jan 17 2023",
+   "Close": "34.634998",
+   "Adj Close": "27.29",
+   "Volume": "67700"
+  },
+  {
+   "Date": "Jan 18 2023",
+   "Close": "34.349998",
+   "Adj Close": "27.07",
+   "Volume": "80900"
+  },
+  {
+   "Date": "Jan 19 2023",
+   "Close": "34.580002",
+   "Adj Close": "27.25",
+   "Volume": "128700"
+  },
+  {
+   "Date": "Jan 20 2023",
+   "Close": "34.669998",
+   "Adj Close": "27.32",
+   "Volume": "92300"
+  },
+  {
+   "Date": "Jan 23 2023",
+   "Close": "34.720001",
+   "Adj Close": "27.36",
+   "Volume": "129100"
+  },
+  {
+   "Date": "Jan 24 2023",
+   "Close": "34.595001",
+   "Adj Close": "27.26",
+   "Volume": "82100"
+  },
+  {
+   "Date": "Jan 25 2023",
+   "Close": "34.509998",
+   "Adj Close": "27.2",
+   "Volume": "204700"
+  },
+  {
+   "Date": "Jan 26 2023",
+   "Close": "34.650002",
+   "Adj Close": "27.31",
+   "Volume": "148200"
+  },
+  {
+   "Date": "Jan 27 2023",
+   "Close": "34.470001",
+   "Adj Close": "27.16",
+   "Volume": "159500"
+  },
+  {
+   "Date": "Jan 30 2023",
+   "Close": "34.220001",
+   "Adj Close": "26.97",
+   "Volume": "83600"
+  },
+  {
+   "Date": "Jan 31 2023",
+   "Close": "34.740002",
+   "Adj Close": "27.38",
+   "Volume": "61900"
+  },
+  {
+   "Date": "Feb 01 2023",
+   "Close": "34.27",
+   "Adj Close": "27.01",
+   "Volume": "93400"
+  },
+  {
+   "Date": "Feb 02 2023",
+   "Close": "33.98",
+   "Adj Close": "26.78",
+   "Volume": "138700"
+  },
+  {
+   "Date": "Feb 03 2023",
+   "Close": "33.380001",
+   "Adj Close": "26.31",
+   "Volume": "735800"
+  },
+  {
+   "Date": "Feb 06 2023",
+   "Close": "33.470001",
+   "Adj Close": "26.38",
+   "Volume": "284400"
+  },
+  {
+   "Date": "Feb 07 2023",
+   "Close": "33.860001",
+   "Adj Close": "26.68",
+   "Volume": "88900"
+  },
+  {
+   "Date": "Feb 08 2023",
+   "Close": "33.794998",
+   "Adj Close": "26.63",
+   "Volume": "88000"
+  },
+  {
+   "Date": "Feb 09 2023",
+   "Close": "33.560001",
+   "Adj Close": "26.45",
+   "Volume": "88600"
+  },
+  {
+   "Date": "Feb 10 2023",
+   "Close": "33.860001",
+   "Adj Close": "26.68",
+   "Volume": "135900"
+  },
+  {
+   "Date": "Feb 13 2023",
+   "Close": "33.799999",
+   "Adj Close": "26.64",
+   "Volume": "99500"
+  },
+  {
+   "Date": "Feb 14 2023",
+   "Close": "33.990002",
+   "Adj Close": "26.79",
+   "Volume": "1013700"
+  },
+  {
+   "Date": "Feb 15 2023",
+   "Close": "33.599998",
+   "Adj Close": "26.48",
+   "Volume": "232000"
+  },
+  {
+   "Date": "Feb 16 2023",
+   "Close": "33.57",
+   "Adj Close": "26.46",
+   "Volume": "112600"
+  },
+  {
+   "Date": "Feb 17 2023",
+   "Close": "33.310001",
+   "Adj Close": "26.25",
+   "Volume": "55300"
+  },
+  {
+   "Date": "Feb 21 2023",
+   "Close": "33.5",
+   "Adj Close": "26.4",
+   "Volume": "132400"
+  },
+  {
+   "Date": "Feb 22 2023",
+   "Close": "33.200001",
+   "Adj Close": "26.16",
+   "Volume": "149600"
+  },
+  {
+   "Date": "Feb 23 2023",
+   "Close": "33.32",
+   "Adj Close": "26.26",
+   "Volume": "71700"
+  },
+  {
+   "Date": "Feb 24 2023",
+   "Close": "33.119999",
+   "Adj Close": "26.1",
+   "Volume": "63800"
+  },
+  {
+   "Date": "Feb 27 2023",
+   "Close": "33.16",
+   "Adj Close": "26.13",
+   "Volume": "82400"
+  },
+  {
+   "Date": "Feb 28 2023",
+   "Close": "33.220001",
+   "Adj Close": "26.18",
+   "Volume": "104600"
+  },
+  {
+   "Date": "Mar 01 2023",
+   "Close": "33.619999",
+   "Adj Close": "26.49",
+   "Volume": "101800"
+  },
+  {
+   "Date": "Mar 02 2023",
+   "Close": "33.509998",
+   "Adj Close": "26.41",
+   "Volume": "97300"
+  },
+  {
+   "Date": "Mar 03 2023",
+   "Close": "33.907001",
+   "Adj Close": "26.72",
+   "Volume": "72800"
+  },
+  {
+   "Date": "Mar 06 2023",
+   "Close": "33.689999",
+   "Adj Close": "26.55",
+   "Volume": "98200"
+  },
+  {
+   "Date": "Mar 07 2023",
+   "Close": "33.18",
+   "Adj Close": "26.15",
+   "Volume": "92600"
+  },
+  {
+   "Date": "Mar 08 2023",
+   "Close": "32.919998",
+   "Adj Close": "25.94",
+   "Volume": "116900"
+  },
+  {
+   "Date": "Mar 09 2023",
+   "Close": "32.689999",
+   "Adj Close": "25.76",
+   "Volume": "77300"
+  },
+  {
+   "Date": "Mar 10 2023",
+   "Close": "32.889999",
+   "Adj Close": "25.92",
+   "Volume": "39500"
+  },
+  {
+   "Date": "Mar 13 2023",
+   "Close": "32.990002",
+   "Adj Close": "26",
+   "Volume": "37500"
+  },
+  {
+   "Date": "Mar 14 2023",
+   "Close": "32.66",
+   "Adj Close": "25.74",
+   "Volume": "46000"
+  },
+  {
+   "Date": "Mar 15 2023",
+   "Close": "32.080002",
+   "Adj Close": "25.28",
+   "Volume": "73500"
+  },
+  {
+   "Date": "Mar 16 2023",
+   "Close": "32.150002",
+   "Adj Close": "25.34",
+   "Volume": "68200"
+  },
+  {
+   "Date": "Mar 17 2023",
+   "Close": "32.143002",
+   "Adj Close": "25.33",
+   "Volume": "29900"
+  },
+  {
+   "Date": "Mar 20 2023",
+   "Close": "32.189999",
+   "Adj Close": "25.37",
+   "Volume": "32800"
+  },
+  {
+   "Date": "Mar 21 2023",
+   "Close": "32.16",
+   "Adj Close": "25.34",
+   "Volume": "49500"
+  },
+  {
+   "Date": "Mar 22 2023",
+   "Close": "32.189999",
+   "Adj Close": "25.37",
+   "Volume": "55400"
+  },
+  {
+   "Date": "Mar 23 2023",
+   "Close": "32.200001",
+   "Adj Close": "25.38",
+   "Volume": "59200"
+  },
+  {
+   "Date": "Mar 24 2023",
+   "Close": "32.32",
+   "Adj Close": "25.47",
+   "Volume": "97600"
+  },
+  {
+   "Date": "Mar 27 2023",
+   "Close": "32.759998",
+   "Adj Close": "25.82",
+   "Volume": "42700"
+  },
+  {
+   "Date": "Mar 28 2023",
+   "Close": "32.869999",
+   "Adj Close": "25.9",
+   "Volume": "18700"
+  },
+  {
+   "Date": "Mar 29 2023",
+   "Close": "32.750999",
+   "Adj Close": "25.81",
+   "Volume": "29700"
+  },
+  {
+   "Date": "Mar 30 2023",
+   "Close": "32.919998",
+   "Adj Close": "25.94",
+   "Volume": "43200"
+  },
+  {
+   "Date": "Mar 31 2023",
+   "Close": "33.139999",
+   "Adj Close": "26.12",
+   "Volume": "23800"
+  },
+  {
+   "Date": "Apr 03 2023",
+   "Close": "33.490002",
+   "Adj Close": "26.39",
+   "Volume": "58900"
+  },
+  {
+   "Date": "Apr 04 2023",
+   "Close": "33.509998",
+   "Adj Close": "26.41",
+   "Volume": "51200"
+  },
+  {
+   "Date": "Apr 05 2023",
+   "Close": "33.509998",
+   "Adj Close": "26.41",
+   "Volume": "50600"
+  },
+  {
+   "Date": "Apr 06 2023",
+   "Close": "33.369999",
+   "Adj Close": "26.3",
+   "Volume": "60200"
+  },
+  {
+   "Date": "Apr 10 2023",
+   "Close": "33.41",
+   "Adj Close": "26.33",
+   "Volume": "58700"
+  },
+  {
+   "Date": "Apr 11 2023",
+   "Close": "33.528",
+   "Adj Close": "26.42",
+   "Volume": "30100"
+  },
+  {
+   "Date": "Apr 12 2023",
+   "Close": "33.720001",
+   "Adj Close": "26.57",
+   "Volume": "16500"
+  },
+  {
+   "Date": "Apr 13 2023",
+   "Close": "33.75",
+   "Adj Close": "26.6",
+   "Volume": "26700"
+  },
+  {
+   "Date": "Apr 14 2023",
+   "Close": "33.77",
+   "Adj Close": "26.61",
+   "Volume": "23500"
+  },
+  {
+   "Date": "Apr 17 2023",
+   "Close": "33.849998",
+   "Adj Close": "26.68",
+   "Volume": "27200"
+  },
+  {
+   "Date": "Apr 18 2023",
+   "Close": "34",
+   "Adj Close": "26.79",
+   "Volume": "47300"
+  },
+  {
+   "Date": "Apr 19 2023",
+   "Close": "33.689999",
+   "Adj Close": "26.55",
+   "Volume": "24400"
+  },
+  {
+   "Date": "Apr 20 2023",
+   "Close": "33.397999",
+   "Adj Close": "26.32",
+   "Volume": "23900"
+  },
+  {
+   "Date": "Apr 21 2023",
+   "Close": "33.240002",
+   "Adj Close": "26.2",
+   "Volume": "19700"
+  },
+  {
+   "Date": "Apr 24 2023",
+   "Close": "33.369999",
+   "Adj Close": "26.3",
+   "Volume": "27700"
+  },
+  {
+   "Date": "Apr 25 2023",
+   "Close": "32.919998",
+   "Adj Close": "25.94",
+   "Volume": "54200"
+  },
+  {
+   "Date": "Apr 26 2023",
+   "Close": "32.650002",
+   "Adj Close": "25.73",
+   "Volume": "50800"
+  },
+  {
+   "Date": "Apr 27 2023",
+   "Close": "32.650002",
+   "Adj Close": "25.73",
+   "Volume": "47700"
+  },
+  {
+   "Date": "Apr 28 2023",
+   "Close": "32.799999",
+   "Adj Close": "25.85",
+   "Volume": "24500"
+  },
+  {
+   "Date": "May 01 2023",
+   "Close": "32.610001",
+   "Adj Close": "25.7",
+   "Volume": "16200"
+  },
+  {
+   "Date": "May 02 2023",
+   "Close": "32.279999",
+   "Adj Close": "25.44",
+   "Volume": "53300"
+  },
+  {
+   "Date": "May 03 2023",
+   "Close": "31.98",
+   "Adj Close": "25.2",
+   "Volume": "72300"
+  },
+  {
+   "Date": "May 04 2023",
+   "Close": "32.009998",
+   "Adj Close": "25.23",
+   "Volume": "54400"
+  },
+  {
+   "Date": "May 05 2023",
+   "Close": "32.419998",
+   "Adj Close": "25.55",
+   "Volume": "20600"
+  },
+  {
+   "Date": "May 08 2023",
+   "Close": "32.66",
+   "Adj Close": "25.74",
+   "Volume": "39600"
+  },
+  {
+   "Date": "May 09 2023",
+   "Close": "32.560001",
+   "Adj Close": "25.66",
+   "Volume": "28100"
+  },
+  {
+   "Date": "May 10 2023",
+   "Close": "32.349998",
+   "Adj Close": "25.49",
+   "Volume": "53900"
+  },
+  {
+   "Date": "May 11 2023",
+   "Close": "31.889999",
+   "Adj Close": "25.13",
+   "Volume": "47600"
+  },
+  {
+   "Date": "May 12 2023",
+   "Close": "31.766001",
+   "Adj Close": "25.03",
+   "Volume": "26500"
+  },
+  {
+   "Date": "May 15 2023",
+   "Close": "32.119999",
+   "Adj Close": "25.31",
+   "Volume": "55000"
+  },
+  {
+   "Date": "May 16 2023",
+   "Close": "31.77",
+   "Adj Close": "25.04",
+   "Volume": "20200"
+  },
+  {
+   "Date": "May 17 2023",
+   "Close": "31.93",
+   "Adj Close": "25.16",
+   "Volume": "45100"
+  },
+  {
+   "Date": "May 18 2023",
+   "Close": "31.790001",
+   "Adj Close": "25.05",
+   "Volume": "31600"
+  },
+  {
+   "Date": "May 19 2023",
+   "Close": "31.860001",
+   "Adj Close": "25.11",
+   "Volume": "66500"
+  },
+  {
+   "Date": "May 22 2023",
+   "Close": "31.709999",
+   "Adj Close": "24.99",
+   "Volume": "25100"
+  },
+  {
+   "Date": "May 23 2023",
+   "Close": "31.690001",
+   "Adj Close": "24.97",
+   "Volume": "41700"
+  },
+  {
+   "Date": "May 24 2023",
+   "Close": "31.67",
+   "Adj Close": "24.96",
+   "Volume": "33400"
+  },
+  {
+   "Date": "May 25 2023",
+   "Close": "31.27",
+   "Adj Close": "24.64",
+   "Volume": "61900"
+  },
+  {
+   "Date": "May 26 2023",
+   "Close": "31.629999",
+   "Adj Close": "24.93",
+   "Volume": "41600"
+  },
+  {
+   "Date": "May 30 2023",
+   "Close": "31.15",
+   "Adj Close": "24.55",
+   "Volume": "63300"
+  },
+  {
+   "Date": "May 31 2023",
+   "Close": "30.91",
+   "Adj Close": "24.36",
+   "Volume": "57900"
+  },
+  {
+   "Date": "Jun 01 2023",
+   "Close": "31.42",
+   "Adj Close": "24.76",
+   "Volume": "55500"
+  },
+  {
+   "Date": "Jun 02 2023",
+   "Close": "31.57",
+   "Adj Close": "24.88",
+   "Volume": "30000"
+  },
+  {
+   "Date": "Jun 05 2023",
+   "Close": "31.700001",
+   "Adj Close": "24.98",
+   "Volume": "42000"
+  },
+  {
+   "Date": "Jun 06 2023",
+   "Close": "31.75",
+   "Adj Close": "25.02",
+   "Volume": "47300"
+  },
+  {
+   "Date": "Jun 07 2023",
+   "Close": "31.629999",
+   "Adj Close": "24.93",
+   "Volume": "41600"
+  },
+  {
+   "Date": "Jun 08 2023",
+   "Close": "31.84",
+   "Adj Close": "25.09",
+   "Volume": "47700"
+  },
+  {
+   "Date": "Jun 09 2023",
+   "Close": "31.76",
+   "Adj Close": "25.03",
+   "Volume": "37300"
+  },
+  {
+   "Date": "Jun 12 2023",
+   "Close": "31.6",
+   "Adj Close": "24.9",
+   "Volume": "40800"
+  },
+  {
+   "Date": "Jun 13 2023",
+   "Close": "31.83",
+   "Adj Close": "25.08",
+   "Volume": "58400"
+  },
+  {
+   "Date": "Jun 14 2023",
+   "Close": "31.969999",
+   "Adj Close": "25.19",
+   "Volume": "77200"
+  },
+  {
+   "Date": "Jun 15 2023",
+   "Close": "32.599998",
+   "Adj Close": "25.69",
+   "Volume": "46200"
+  },
+  {
+   "Date": "Jun 16 2023",
+   "Close": "33.009998",
+   "Adj Close": "26.01",
+   "Volume": "31900"
+  },
+  {
+   "Date": "Jun 20 2023",
+   "Close": "32.669998",
+   "Adj Close": "25.75",
+   "Volume": "45300"
+  },
+  {
+   "Date": "Jun 21 2023",
+   "Close": "32.919998",
+   "Adj Close": "25.94",
+   "Volume": "26400"
+  },
+  {
+   "Date": "Jun 22 2023",
+   "Close": "32.540001",
+   "Adj Close": "25.64",
+   "Volume": "30700"
+  },
+  {
+   "Date": "Jun 23 2023",
+   "Close": "32.27",
+   "Adj Close": "25.43",
+   "Volume": "102600"
+  },
+  {
+   "Date": "Jun 26 2023",
+   "Close": "32.240002",
+   "Adj Close": "25.41",
+   "Volume": "38200"
+  },
+  {
+   "Date": "Jun 27 2023",
+   "Close": "31.91",
+   "Adj Close": "25.15",
+   "Volume": "48000"
+  },
+  {
+   "Date": "Jun 28 2023",
+   "Close": "31.57",
+   "Adj Close": "24.88",
+   "Volume": "35900"
+  },
+  {
+   "Date": "Jun 29 2023",
+   "Close": "31.610001",
+   "Adj Close": "24.91",
+   "Volume": "21900"
+  },
+  {
+   "Date": "Jun 30 2023",
+   "Close": "31.9",
+   "Adj Close": "25.14",
+   "Volume": "44000"
+  },
+  {
+   "Date": "Jul 03 2023",
+   "Close": "32.040001",
+   "Adj Close": "25.25",
+   "Volume": "37300"
+  },
+  {
+   "Date": "Jul 05 2023",
+   "Close": "32.049999",
+   "Adj Close": "25.26",
+   "Volume": "44400"
+  },
+  {
+   "Date": "Jul 06 2023",
+   "Close": "32.029999",
+   "Adj Close": "25.24",
+   "Volume": "41400"
+  },
+  {
+   "Date": "Jul 07 2023",
+   "Close": "32.07",
+   "Adj Close": "25.27",
+   "Volume": "24000"
+  },
+  {
+   "Date": "Jul 10 2023",
+   "Close": "32.209999",
+   "Adj Close": "25.38",
+   "Volume": "24600"
+  },
+  {
+   "Date": "Jul 11 2023",
+   "Close": "32.52",
+   "Adj Close": "25.63",
+   "Volume": "34500"
+  },
+  {
+   "Date": "Jul 12 2023",
+   "Close": "32.689999",
+   "Adj Close": "25.76",
+   "Volume": "28500"
+  },
+  {
+   "Date": "Jul 13 2023",
+   "Close": "33",
+   "Adj Close": "26.01",
+   "Volume": "29000"
+  },
+  {
+   "Date": "Jul 14 2023",
+   "Close": "33.029999",
+   "Adj Close": "26.03",
+   "Volume": "116600"
+  },
+  {
+   "Date": "Jul 17 2023",
+   "Close": "32.720001",
+   "Adj Close": "25.79",
+   "Volume": "42600"
+  },
+  {
+   "Date": "Jul 18 2023",
+   "Close": "33.040001",
+   "Adj Close": "26.04",
+   "Volume": "28200"
+  },
+  {
+   "Date": "Jul 19 2023",
+   "Close": "33.25",
+   "Adj Close": "26.2",
+   "Volume": "27600"
+  },
+  {
+   "Date": "Jul 20 2023",
+   "Close": "33.32",
+   "Adj Close": "26.26",
+   "Volume": "37100"
+  },
+  {
+   "Date": "Jul 21 2023",
+   "Close": "33.419998",
+   "Adj Close": "26.34",
+   "Volume": "107400"
+  },
+  {
+   "Date": "Jul 24 2023",
+   "Close": "33.84",
+   "Adj Close": "26.67",
+   "Volume": "20900"
+  },
+  {
+   "Date": "Jul 25 2023",
+   "Close": "34.110001",
+   "Adj Close": "26.88",
+   "Volume": "69200"
+  },
+  {
+   "Date": "Jul 26 2023",
+   "Close": "33.860001",
+   "Adj Close": "26.68",
+   "Volume": "26600"
+  },
+  {
+   "Date": "Jul 27 2023",
+   "Close": "33.599998",
+   "Adj Close": "26.48",
+   "Volume": "19800"
+  },
+  {
+   "Date": "Jul 28 2023",
+   "Close": "33.720001",
+   "Adj Close": "26.57",
+   "Volume": "30300"
+  },
+  {
+   "Date": "Jul 31 2023",
+   "Close": "33.849998",
+   "Adj Close": "26.68",
+   "Volume": "39600"
+  },
+  {
+   "Date": "Aug 01 2023",
+   "Close": "33.59",
+   "Adj Close": "26.47",
+   "Volume": "99400"
+  },
+  {
+   "Date": "Aug 02 2023",
+   "Close": "33.209999",
+   "Adj Close": "26.17",
+   "Volume": "156500"
+  },
+  {
+   "Date": "Aug 03 2023",
+   "Close": "33.34",
+   "Adj Close": "26.27",
+   "Volume": "15600"
+  },
+  {
+   "Date": "Aug 04 2023",
+   "Close": "33.439999",
+   "Adj Close": "26.35",
+   "Volume": "31500"
+  },
+  {
+   "Date": "Aug 07 2023",
+   "Close": "33.369999",
+   "Adj Close": "26.3",
+   "Volume": "20100"
+  },
+  {
+   "Date": "Aug 08 2023",
+   "Close": "33.34",
+   "Adj Close": "26.27",
+   "Volume": "26600"
+  },
+  {
+   "Date": "Aug 09 2023",
+   "Close": "33.52",
+   "Adj Close": "26.42",
+   "Volume": "22000"
+  },
+  {
+   "Date": "Aug 10 2023",
+   "Close": "33.369999",
+   "Adj Close": "26.3",
+   "Volume": "15800"
+  },
+  {
+   "Date": "Aug 11 2023",
+   "Close": "33.279999",
+   "Adj Close": "26.23",
+   "Volume": "43800"
+  },
+  {
+   "Date": "Aug 14 2023",
+   "Close": "33.119999",
+   "Adj Close": "26.1",
+   "Volume": "33900"
+  },
+  {
+   "Date": "Aug 15 2023",
+   "Close": "32.779999",
+   "Adj Close": "25.83",
+   "Volume": "22400"
+  },
+  {
+   "Date": "Aug 16 2023",
+   "Close": "32.688999",
+   "Adj Close": "25.76",
+   "Volume": "16500"
+  },
+  {
+   "Date": "Aug 17 2023",
+   "Close": "32.84",
+   "Adj Close": "25.88",
+   "Volume": "28400"
+  },
+  {
+   "Date": "Aug 18 2023",
+   "Close": "33.014999",
+   "Adj Close": "26.02",
+   "Volume": "10200"
+  },
+  {
+   "Date": "Aug 21 2023",
+   "Close": "32.990002",
+   "Adj Close": "26",
+   "Volume": "16400"
+  },
+  {
+   "Date": "Aug 22 2023",
+   "Close": "32.939999",
+   "Adj Close": "25.96",
+   "Volume": "14500"
+  },
+  {
+   "Date": "Aug 23 2023",
+   "Close": "33.09",
+   "Adj Close": "26.08",
+   "Volume": "22800"
+  },
+  {
+   "Date": "Aug 24 2023",
+   "Close": "33.139999",
+   "Adj Close": "26.12",
+   "Volume": "31000"
+  },
+  {
+   "Date": "Aug 25 2023",
+   "Close": "33.380001",
+   "Adj Close": "26.31",
+   "Volume": "96400"
+  },
+  {
+   "Date": "Aug 28 2023",
+   "Close": "33.459999",
+   "Adj Close": "26.37",
+   "Volume": "11900"
+  },
+  {
+   "Date": "Aug 29 2023",
+   "Close": "33.439999",
+   "Adj Close": "26.35",
+   "Volume": "68300"
+  },
+  {
+   "Date": "Aug 30 2023",
+   "Close": "33.59",
+   "Adj Close": "26.47",
+   "Volume": "12700"
+  },
+  {
+   "Date": "Aug 31 2023",
+   "Close": "33.580002",
+   "Adj Close": "26.46",
+   "Volume": "16700"
+  },
+  {
+   "Date": "Sep 01 2023",
+   "Close": "33.77",
+   "Adj Close": "26.61",
+   "Volume": "19300"
+  },
+  {
+   "Date": "Sep 05 2023",
+   "Close": "33.68",
+   "Adj Close": "26.54",
+   "Volume": "52400"
+  },
+  {
+   "Date": "Sep 06 2023",
+   "Close": "33.650002",
+   "Adj Close": "26.52",
+   "Volume": "61800"
+  },
+  {
+   "Date": "Sep 07 2023",
+   "Close": "33.59",
+   "Adj Close": "26.47",
+   "Volume": "25700"
+  },
+  {
+   "Date": "Sep 08 2023",
+   "Close": "33.549999",
+   "Adj Close": "26.44",
+   "Volume": "35100"
+  },
+  {
+   "Date": "Sep 11 2023",
+   "Close": "33.790001",
+   "Adj Close": "26.63",
+   "Volume": "56900"
+  },
+  {
+   "Date": "Sep 12 2023",
+   "Close": "33.799999",
+   "Adj Close": "26.64",
+   "Volume": "17900"
+  },
+  {
+   "Date": "Sep 13 2023",
+   "Close": "33.790001",
+   "Adj Close": "26.63",
+   "Volume": "32600"
+  },
+  {
+   "Date": "Sep 14 2023",
+   "Close": "34.029999",
+   "Adj Close": "26.82",
+   "Volume": "26900"
+  },
+  {
+   "Date": "Sep 15 2023",
+   "Close": "33.990002",
+   "Adj Close": "26.79",
+   "Volume": "42700"
+  },
+  {
+   "Date": "Sep 18 2023",
+   "Close": "33.939999",
+   "Adj Close": "26.75",
+   "Volume": "55000"
+  },
+  {
+   "Date": "Sep 19 2023",
+   "Close": "33.950001",
+   "Adj Close": "26.75",
+   "Volume": "23800"
+  },
+  {
+   "Date": "Sep 20 2023",
+   "Close": "33.759998",
+   "Adj Close": "26.61",
+   "Volume": "25900"
+  },
+  {
+   "Date": "Sep 21 2023",
+   "Close": "33.560001",
+   "Adj Close": "26.45",
+   "Volume": "20500"
+  },
+  {
+   "Date": "Sep 22 2023",
+   "Close": "33.529999",
+   "Adj Close": "26.42",
+   "Volume": "23500"
+  },
+  {
+   "Date": "Sep 25 2023",
+   "Close": "33.490002",
+   "Adj Close": "26.39",
+   "Volume": "35700"
+  },
+  {
+   "Date": "Sep 26 2023",
+   "Close": "33.360001",
+   "Adj Close": "26.29",
+   "Volume": "29900"
+  },
+  {
+   "Date": "Sep 27 2023",
+   "Close": "33.299999",
+   "Adj Close": "26.24",
+   "Volume": "25800"
+  },
+  {
+   "Date": "Sep 28 2023",
+   "Close": "33.439999",
+   "Adj Close": "26.35",
+   "Volume": "50400"
+  },
+  {
+   "Date": "Sep 29 2023",
+   "Close": "33.080002",
+   "Adj Close": "26.07",
+   "Volume": "81400"
+  },
+  {
+   "Date": "Oct 02 2023",
+   "Close": "32.830002",
+   "Adj Close": "25.87",
+   "Volume": "77000"
+  },
+  {
+   "Date": "Oct 03 2023",
+   "Close": "32.77",
+   "Adj Close": "25.82",
+   "Volume": "96500"
+  },
+  {
+   "Date": "Oct 04 2023",
+   "Close": "32.259998",
+   "Adj Close": "25.42",
+   "Volume": "24500"
+  },
+  {
+   "Date": "Oct 05 2023",
+   "Close": "32.27",
+   "Adj Close": "25.43",
+   "Volume": "43000"
+  },
+  {
+   "Date": "Oct 06 2023",
+   "Close": "32.459999",
+   "Adj Close": "25.58",
+   "Volume": "88000"
+  },
+  {
+   "Date": "Oct 09 2023",
+   "Close": "32.855999",
+   "Adj Close": "25.89",
+   "Volume": "14100"
+  },
+  {
+   "Date": "Oct 10 2023",
+   "Close": "32.810001",
+   "Adj Close": "25.86",
+   "Volume": "17700"
+  },
+  {
+   "Date": "Oct 11 2023",
+   "Close": "32.689999",
+   "Adj Close": "25.76",
+   "Volume": "14400"
+  },
+  {
+   "Date": "Oct 12 2023",
+   "Close": "32.793999",
+   "Adj Close": "25.84",
+   "Volume": "18400"
+  },
+  {
+   "Date": "Oct 13 2023",
+   "Close": "33.365002",
+   "Adj Close": "26.29",
+   "Volume": "20600"
+  },
+  {
+   "Date": "Oct 16 2023",
+   "Close": "33.240002",
+   "Adj Close": "26.2",
+   "Volume": "12900"
+  },
+  {
+   "Date": "Oct 17 2023",
+   "Close": "33.299999",
+   "Adj Close": "26.24",
+   "Volume": "15000"
+  },
+  {
+   "Date": "Oct 18 2023",
+   "Close": "33.540001",
+   "Adj Close": "26.43",
+   "Volume": "13900"
+  },
+  {
+   "Date": "Oct 19 2023",
+   "Close": "33.66",
+   "Adj Close": "26.53",
+   "Volume": "20500"
+  },
+  {
+   "Date": "Oct 20 2023",
+   "Close": "33.560001",
+   "Adj Close": "26.45",
+   "Volume": "70400"
+  },
+  {
+   "Date": "Oct 23 2023",
+   "Close": "33.310001",
+   "Adj Close": "26.25",
+   "Volume": "43500"
+  },
+  {
+   "Date": "Oct 24 2023",
+   "Close": "33.23",
+   "Adj Close": "26.19",
+   "Volume": "22300"
+  },
+  {
+   "Date": "Oct 25 2023",
+   "Close": "33.349998",
+   "Adj Close": "26.28",
+   "Volume": "44800"
+  },
+  {
+   "Date": "Oct 26 2023",
+   "Close": "33.25",
+   "Adj Close": "26.2",
+   "Volume": "11100"
+  },
+  {
+   "Date": "Oct 27 2023",
+   "Close": "33.549999",
+   "Adj Close": "26.44",
+   "Volume": "18000"
+  },
+  {
+   "Date": "Oct 30 2023",
+   "Close": "33.18",
+   "Adj Close": "26.15",
+   "Volume": "56600"
+  },
+  {
+   "Date": "Oct 31 2023",
+   "Close": "33.290001",
+   "Adj Close": "26.23",
+   "Volume": "49100"
+  },
+  {
+   "Date": "Nov 01 2023",
+   "Close": "33.16",
+   "Adj Close": "26.13",
+   "Volume": "49000"
+  },
+  {
+   "Date": "Nov 02 2023",
+   "Close": "33.470001",
+   "Adj Close": "26.38",
+   "Volume": "34200"
+  },
+  {
+   "Date": "Nov 03 2023",
+   "Close": "33.48",
+   "Adj Close": "26.38",
+   "Volume": "28400"
+  },
+  {
+   "Date": "Nov 06 2023",
+   "Close": "33.509998",
+   "Adj Close": "26.41",
+   "Volume": "77900"
+  },
+  {
+   "Date": "Nov 07 2023",
+   "Close": "32.91",
+   "Adj Close": "25.94",
+   "Volume": "13400"
+  },
+  {
+   "Date": "Nov 08 2023",
+   "Close": "32.68",
+   "Adj Close": "25.75",
+   "Volume": "14100"
+  },
+  {
+   "Date": "Nov 09 2023",
+   "Close": "32.575001",
+   "Adj Close": "25.67",
+   "Volume": "41300"
+  },
+  {
+   "Date": "Nov 10 2023",
+   "Close": "32.48",
+   "Adj Close": "25.6",
+   "Volume": "87100"
+  },
+  {
+   "Date": "Nov 13 2023",
+   "Close": "32.98",
+   "Adj Close": "25.99",
+   "Volume": "22000"
+  },
+  {
+   "Date": "Nov 14 2023",
+   "Close": "33.029999",
+   "Adj Close": "26.03",
+   "Volume": "25400"
+  },
+  {
+   "Date": "Nov 15 2023",
+   "Close": "33.040001",
+   "Adj Close": "26.04",
+   "Volume": "43700"
+  },
+  {
+   "Date": "Nov 16 2023",
+   "Close": "32.52",
+   "Adj Close": "25.63",
+   "Volume": "77200"
+  },
+  {
+   "Date": "Nov 17 2023",
+   "Close": "32.700001",
+   "Adj Close": "25.77",
+   "Volume": "16000"
+  },
+  {
+   "Date": "Nov 20 2023",
+   "Close": "32.889999",
+   "Adj Close": "25.92",
+   "Volume": "48700"
+  },
+  {
+   "Date": "Nov 21 2023",
+   "Close": "32.970001",
+   "Adj Close": "25.98",
+   "Volume": "56800"
+  },
+  {
+   "Date": "Nov 22 2023",
+   "Close": "32.740002",
+   "Adj Close": "25.8",
+   "Volume": "8800"
+  },
+  {
+   "Date": "Nov 24 2023",
+   "Close": "32.59",
+   "Adj Close": "25.68",
+   "Volume": "10000"
+  },
+  {
+   "Date": "Nov 27 2023",
+   "Close": "32.452",
+   "Adj Close": "25.57",
+   "Volume": "18100"
+  },
+  {
+   "Date": "Nov 28 2023",
+   "Close": "32.75",
+   "Adj Close": "25.81",
+   "Volume": "43100"
+  },
+  {
+   "Date": "Nov 29 2023",
+   "Close": "32.880001",
+   "Adj Close": "25.91",
+   "Volume": "27000"
+  },
+  {
+   "Date": "Nov 30 2023",
+   "Close": "32.700001",
+   "Adj Close": "25.77",
+   "Volume": "53100"
+  },
+  {
+   "Date": "Dec 01 2023",
+   "Close": "32.68",
+   "Adj Close": "25.75",
+   "Volume": "277700"
+  },
+  {
+   "Date": "Dec 04 2023",
+   "Close": "32.310001",
+   "Adj Close": "25.46",
+   "Volume": "37600"
+  },
+  {
+   "Date": "Dec 05 2023",
+   "Close": "32.18",
+   "Adj Close": "25.36",
+   "Volume": "19400"
+  },
+  {
+   "Date": "Dec 06 2023",
+   "Close": "31.540001",
+   "Adj Close": "24.86",
+   "Volume": "135700"
+  },
+  {
+   "Date": "Dec 07 2023",
+   "Close": "31.709999",
+   "Adj Close": "24.99",
+   "Volume": "43600"
+  },
+  {
+   "Date": "Dec 08 2023",
+   "Close": "31.700001",
+   "Adj Close": "24.98",
+   "Volume": "20300"
+  },
+  {
+   "Date": "Dec 11 2023",
+   "Close": "31.530001",
+   "Adj Close": "24.85",
+   "Volume": "26000"
+  },
+  {
+   "Date": "Dec 12 2023",
+   "Close": "31.275",
+   "Adj Close": "24.65",
+   "Volume": "26000"
+  },
+  {
+   "Date": "Dec 13 2023",
+   "Close": "31.549999",
+   "Adj Close": "24.86",
+   "Volume": "57000"
+  },
+  {
+   "Date": "Dec 14 2023",
+   "Close": "32",
+   "Adj Close": "25.22",
+   "Volume": "26600"
+  },
+  {
+   "Date": "Dec 15 2023",
+   "Close": "30.66",
+   "Adj Close": "25.25",
+   "Volume": "148800"
+  },
+  {
+   "Date": "Dec 18 2023",
+   "Close": "30.775999",
+   "Adj Close": "25.35",
+   "Volume": "42000"
+  },
+  {
+   "Date": "Dec 19 2023",
+   "Close": "30.98",
+   "Adj Close": "25.51",
+   "Volume": "55400"
+  },
+  {
+   "Date": "Dec 20 2023",
+   "Close": "30.67",
+   "Adj Close": "25.26",
+   "Volume": "137100"
+  },
+  {
+   "Date": "Dec 21 2023",
+   "Close": "30.73",
+   "Adj Close": "25.31",
+   "Volume": "117200"
+  },
+  {
+   "Date": "Dec 22 2023",
+   "Close": "30.780001",
+   "Adj Close": "25.35",
+   "Volume": "44200"
+  },
+  {
+   "Date": "Dec 26 2023",
+   "Close": "30.99",
+   "Adj Close": "25.52",
+   "Volume": "54000"
+  },
+  {
+   "Date": "Dec 27 2023",
+   "Close": "31.049999",
+   "Adj Close": "25.57",
+   "Volume": "385900"
+  },
+  {
+   "Date": "Dec 28 2023",
+   "Close": "30.848",
+   "Adj Close": "25.41",
+   "Volume": "56400"
+  },
+  {
+   "Date": "Dec 29 2023",
+   "Close": "30.59",
+   "Adj Close": "25.19",
+   "Volume": "46800"
+  },
+  {
+   "Date": "Jan 02 2024",
+   "Close": "30.43",
+   "Adj Close": "25.06",
+   "Volume": "47800"
+  },
+  {
+   "Date": "Jan 03 2024",
+   "Close": "30.57",
+   "Adj Close": "25.18",
+   "Volume": "48400"
+  },
+  {
+   "Date": "Jan 04 2024",
+   "Close": "30.57",
+   "Adj Close": "25.18",
+   "Volume": "19700"
+  },
+  {
+   "Date": "Jan 05 2024",
+   "Close": "30.6",
+   "Adj Close": "25.2",
+   "Volume": "25700"
+  },
+  {
+   "Date": "Jan 08 2024",
+   "Close": "30.26",
+   "Adj Close": "24.92",
+   "Volume": "31400"
+  },
+  {
+   "Date": "Jan 09 2024",
+   "Close": "30.49",
+   "Adj Close": "25.11",
+   "Volume": "28100"
+  },
+  {
+   "Date": "Jan 10 2024",
+   "Close": "30.23",
+   "Adj Close": "24.9",
+   "Volume": "48900"
+  },
+  {
+   "Date": "Jan 11 2024",
+   "Close": "30.377001",
+   "Adj Close": "25.02",
+   "Volume": "58200"
+  },
+  {
+   "Date": "Jan 12 2024",
+   "Close": "30.41",
+   "Adj Close": "25.05",
+   "Volume": "29100"
+  },
+  {
+   "Date": "Jan 16 2024",
+   "Close": "30.184999",
+   "Adj Close": "24.86",
+   "Volume": "27300"
+  },
+  {
+   "Date": "Jan 17 2024",
+   "Close": "30",
+   "Adj Close": "24.71",
+   "Volume": "13800"
+  },
+  {
+   "Date": "Jan 18 2024",
+   "Close": "30.152",
+   "Adj Close": "24.83",
+   "Volume": "15600"
+  },
+  {
+   "Date": "Jan 19 2024",
+   "Close": "30.139999",
+   "Adj Close": "24.82",
+   "Volume": "37100"
+  },
+  {
+   "Date": "Jan 22 2024",
+   "Close": "30.08",
+   "Adj Close": "24.77",
+   "Volume": "39100"
+  },
+  {
+   "Date": "Jan 23 2024",
+   "Close": "30.42",
+   "Adj Close": "25.05",
+   "Volume": "48200"
+  },
+  {
+   "Date": "Jan 24 2024",
+   "Close": "30.58",
+   "Adj Close": "25.19",
+   "Volume": "34400"
+  },
+  {
+   "Date": "Jan 25 2024",
+   "Close": "30.65",
+   "Adj Close": "25.24",
+   "Volume": "52600"
+  },
+  {
+   "Date": "Jan 26 2024",
+   "Close": "30.76",
+   "Adj Close": "25.33",
+   "Volume": "64300"
+  },
+  {
+   "Date": "Jan 29 2024",
+   "Close": "30.555",
+   "Adj Close": "25.16",
+   "Volume": "34100"
+  },
+  {
+   "Date": "Jan 30 2024",
+   "Close": "30.83",
+   "Adj Close": "25.39",
+   "Volume": "33900"
+  },
+  {
+   "Date": "Jan 31 2024",
+   "Close": "30.639999",
+   "Adj Close": "25.23",
+   "Volume": "20800"
+  },
+  {
+   "Date": "Feb 01 2024",
+   "Close": "30.4",
+   "Adj Close": "25.04",
+   "Volume": "59000"
+  },
+  {
+   "Date": "Feb 02 2024",
+   "Close": "30.1",
+   "Adj Close": "24.79",
+   "Volume": "35600"
+  },
+  {
+   "Date": "Feb 05 2024",
+   "Close": "30.030001",
+   "Adj Close": "24.73",
+   "Volume": "29600"
+  },
+  {
+   "Date": "Feb 06 2024",
+   "Close": "30.09",
+   "Adj Close": "24.78",
+   "Volume": "17800"
+  },
+  {
+   "Date": "Feb 07 2024",
+   "Close": "30.1",
+   "Adj Close": "24.79",
+   "Volume": "20600"
+  },
+  {
+   "Date": "Feb 08 2024",
+   "Close": "30.23",
+   "Adj Close": "24.9",
+   "Volume": "16200"
+  },
+  {
+   "Date": "Feb 09 2024",
+   "Close": "30.16",
+   "Adj Close": "24.84",
+   "Volume": "16100"
+  },
+  {
+   "Date": "Feb 12 2024",
+   "Close": "30.165001",
+   "Adj Close": "24.84",
+   "Volume": "20400"
+  },
+  {
+   "Date": "Feb 13 2024",
+   "Close": "30.049999",
+   "Adj Close": "24.75",
+   "Volume": "81100"
+  },
+  {
+   "Date": "Feb 14 2024",
+   "Close": "29.709999",
+   "Adj Close": "24.47",
+   "Volume": "353900"
+  },
+  {
+   "Date": "Feb 15 2024",
+   "Close": "29.809999",
+   "Adj Close": "24.55",
+   "Volume": "30000"
+  },
+  {
+   "Date": "Feb 16 2024",
+   "Close": "30.02",
+   "Adj Close": "24.72",
+   "Volume": "14600"
+  },
+  {
+   "Date": "Feb 20 2024",
+   "Close": "29.9",
+   "Adj Close": "24.63",
+   "Volume": "52600"
+  },
+  {
+   "Date": "Feb 21 2024",
+   "Close": "30.129999",
+   "Adj Close": "24.81",
+   "Volume": "188500"
+  },
+  {
+   "Date": "Feb 22 2024",
+   "Close": "30.139999",
+   "Adj Close": "24.82",
+   "Volume": "39800"
+  },
+  {
+   "Date": "Feb 23 2024",
+   "Close": "29.870001",
+   "Adj Close": "24.6",
+   "Volume": "22100"
+  },
+  {
+   "Date": "Feb 26 2024",
+   "Close": "30.01",
+   "Adj Close": "24.72",
+   "Volume": "36000"
+  },
+  {
+   "Date": "Feb 27 2024",
+   "Close": "30.254999",
+   "Adj Close": "24.92",
+   "Volume": "15400"
+  },
+  {
+   "Date": "Feb 28 2024",
+   "Close": "30.25",
+   "Adj Close": "24.91",
+   "Volume": "41600"
+  },
+  {
+   "Date": "Feb 29 2024",
+   "Close": "30.309999",
+   "Adj Close": "24.96",
+   "Volume": "93500"
+  },
+  {
+   "Date": "Mar 01 2024",
+   "Close": "30.379999",
+   "Adj Close": "25.02",
+   "Volume": "42000"
+  },
+  {
+   "Date": "Mar 04 2024",
+   "Close": "30.629999",
+   "Adj Close": "25.23",
+   "Volume": "17000"
+  },
+  {
+   "Date": "Mar 05 2024",
+   "Close": "30.49",
+   "Adj Close": "25.11",
+   "Volume": "26300"
+  },
+  {
+   "Date": "Mar 06 2024",
+   "Close": "30.610001",
+   "Adj Close": "25.21",
+   "Volume": "22100"
+  },
+  {
+   "Date": "Mar 07 2024",
+   "Close": "30.860001",
+   "Adj Close": "25.42",
+   "Volume": "21800"
+  },
+  {
+   "Date": "Mar 08 2024",
+   "Close": "30.809999",
+   "Adj Close": "25.37",
+   "Volume": "28500"
+  },
+  {
+   "Date": "Mar 11 2024",
+   "Close": "30.969999",
+   "Adj Close": "25.51",
+   "Volume": "50300"
+  },
+  {
+   "Date": "Mar 12 2024",
+   "Close": "30.940001",
+   "Adj Close": "25.48",
+   "Volume": "29800"
+  },
+  {
+   "Date": "Mar 13 2024",
+   "Close": "31.27",
+   "Adj Close": "25.75",
+   "Volume": "147100"
+  },
+  {
+   "Date": "Mar 14 2024",
+   "Close": "31.309999",
+   "Adj Close": "25.79",
+   "Volume": "59000"
+  },
+  {
+   "Date": "Mar 15 2024",
+   "Close": "31.32",
+   "Adj Close": "25.79",
+   "Volume": "22300"
+  },
+  {
+   "Date": "Mar 18 2024",
+   "Close": "31.459999",
+   "Adj Close": "25.91",
+   "Volume": "30400"
+  },
+  {
+   "Date": "Mar 19 2024",
+   "Close": "31.42",
+   "Adj Close": "25.88",
+   "Volume": "28300"
+  },
+  {
+   "Date": "Mar 20 2024",
+   "Close": "31.469999",
+   "Adj Close": "25.92",
+   "Volume": "23400"
+  },
+  {
+   "Date": "Mar 21 2024",
+   "Close": "31.41",
+   "Adj Close": "25.87",
+   "Volume": "55600"
+  },
+  {
+   "Date": "Mar 22 2024",
+   "Close": "31.190001",
+   "Adj Close": "25.69",
+   "Volume": "20900"
+  },
+  {
+   "Date": "Mar 25 2024",
+   "Close": "31.440001",
+   "Adj Close": "25.89",
+   "Volume": "160200"
+  },
+  {
+   "Date": "Mar 26 2024",
+   "Close": "31.190001",
+   "Adj Close": "25.69",
+   "Volume": "31000"
+  },
+  {
+   "Date": "Mar 27 2024",
+   "Close": "31.219999",
+   "Adj Close": "25.71",
+   "Volume": "21700"
+  },
+  {
+   "Date": "Mar 28 2024",
+   "Close": "31.549999",
+   "Adj Close": "25.98",
+   "Volume": "107500"
+  },
+  {
+   "Date": "Apr 01 2024",
+   "Close": "31.709999",
+   "Adj Close": "26.12",
+   "Volume": "168000"
+  },
+  {
+   "Date": "Apr 02 2024",
+   "Close": "31.99",
+   "Adj Close": "26.35",
+   "Volume": "99300"
+  },
+  {
+   "Date": "Apr 03 2024",
+   "Close": "32.349998",
+   "Adj Close": "26.64",
+   "Volume": "60300"
+  },
+  {
+   "Date": "Apr 04 2024",
+   "Close": "32.363998",
+   "Adj Close": "26.65",
+   "Volume": "13000"
+  },
+  {
+   "Date": "Apr 05 2024",
+   "Close": "32.509998",
+   "Adj Close": "26.77",
+   "Volume": "41900"
+  },
+  {
+   "Date": "Apr 08 2024",
+   "Close": "32.645",
+   "Adj Close": "26.89",
+   "Volume": "47600"
+  },
+  {
+   "Date": "Apr 09 2024",
+   "Close": "32.639999",
+   "Adj Close": "26.88",
+   "Volume": "48400"
+  },
+  {
+   "Date": "Apr 10 2024",
+   "Close": "32.560001",
+   "Adj Close": "26.82",
+   "Volume": "43100"
+  },
+  {
+   "Date": "Apr 11 2024",
+   "Close": "32.558998",
+   "Adj Close": "26.82",
+   "Volume": "20200"
+  },
+  {
+   "Date": "Apr 12 2024",
+   "Close": "32.543999",
+   "Adj Close": "26.8",
+   "Volume": "46700"
+  },
+  {
+   "Date": "Apr 15 2024",
+   "Close": "32.709999",
+   "Adj Close": "26.94",
+   "Volume": "42800"
+  },
+  {
+   "Date": "Apr 16 2024",
+   "Close": "32.66",
+   "Adj Close": "26.9",
+   "Volume": "20000"
+  },
+  {
+   "Date": "Apr 17 2024",
+   "Close": "32.450001",
+   "Adj Close": "26.73",
+   "Volume": "28600"
+  },
+  {
+   "Date": "Apr 18 2024",
+   "Close": "32.465",
+   "Adj Close": "26.74",
+   "Volume": "23200"
+  },
+  {
+   "Date": "Apr 19 2024",
+   "Close": "32.75",
+   "Adj Close": "26.97",
+   "Volume": "16400"
+  },
+  {
+   "Date": "Apr 22 2024",
+   "Close": "32.689999",
+   "Adj Close": "26.92",
+   "Volume": "17500"
+  },
+  {
+   "Date": "Apr 23 2024",
+   "Close": "32.73",
+   "Adj Close": "26.96",
+   "Volume": "55300"
+  },
+  {
+   "Date": "Apr 24 2024",
+   "Close": "32.599998",
+   "Adj Close": "26.85",
+   "Volume": "24900"
+  },
+  {
+   "Date": "Apr 25 2024",
+   "Close": "32.830002",
+   "Adj Close": "27.04",
+   "Volume": "17600"
+  },
+  {
+   "Date": "Apr 26 2024",
+   "Close": "32.759998",
+   "Adj Close": "26.98",
+   "Volume": "103000"
+  },
+  {
+   "Date": "Apr 29 2024",
+   "Close": "32.950001",
+   "Adj Close": "27.14",
+   "Volume": "93200"
+  },
+  {
+   "Date": "Apr 30 2024",
+   "Close": "32.389999",
+   "Adj Close": "26.68",
+   "Volume": "66900"
+  },
+  {
+   "Date": "May 01 2024",
+   "Close": "32.169998",
+   "Adj Close": "26.49",
+   "Volume": "45600"
+  },
+  {
+   "Date": "May 02 2024",
+   "Close": "32.209999",
+   "Adj Close": "26.53",
+   "Volume": "21300"
+  },
+  {
+   "Date": "May 03 2024",
+   "Close": "32.419998",
+   "Adj Close": "26.7",
+   "Volume": "9400"
+  },
+  {
+   "Date": "May 06 2024",
+   "Close": "32.709999",
+   "Adj Close": "26.94",
+   "Volume": "201100"
+  },
+  {
+   "Date": "May 07 2024",
+   "Close": "32.700001",
+   "Adj Close": "26.93",
+   "Volume": "68700"
+  },
+  {
+   "Date": "May 08 2024",
+   "Close": "32.57",
+   "Adj Close": "26.82",
+   "Volume": "102800"
+  },
+  {
+   "Date": "May 09 2024",
+   "Close": "32.799999",
+   "Adj Close": "27.01",
+   "Volume": "29600"
+  },
+  {
+   "Date": "May 10 2024",
+   "Close": "32.775002",
+   "Adj Close": "26.99",
+   "Volume": "36900"
+  },
+  {
+   "Date": "May 13 2024",
+   "Close": "32.98",
+   "Adj Close": "27.16",
+   "Volume": "30300"
+  },
+  {
+   "Date": "May 14 2024",
+   "Close": "32.91",
+   "Adj Close": "27.1",
+   "Volume": "51700"
+  },
+  {
+   "Date": "May 15 2024",
+   "Close": "33.119999",
+   "Adj Close": "27.28",
+   "Volume": "34500"
+  },
+  {
+   "Date": "May 16 2024",
+   "Close": "33.23",
+   "Adj Close": "27.37",
+   "Volume": "34300"
+  },
+  {
+   "Date": "May 17 2024",
+   "Close": "33.674999",
+   "Adj Close": "27.73",
+   "Volume": "55400"
+  },
+  {
+   "Date": "May 20 2024",
+   "Close": "34.060001",
+   "Adj Close": "28.05",
+   "Volume": "29400"
+  },
+  {
+   "Date": "May 21 2024",
+   "Close": "34.07",
+   "Adj Close": "28.06",
+   "Volume": "121600"
+  },
+  {
+   "Date": "May 22 2024",
+   "Close": "33.68",
+   "Adj Close": "27.74",
+   "Volume": "22100"
+  },
+  {
+   "Date": "May 23 2024",
+   "Close": "33.48",
+   "Adj Close": "27.57",
+   "Volume": "46500"
+  },
+  {
+   "Date": "May 24 2024",
+   "Close": "33.560001",
+   "Adj Close": "27.64",
+   "Volume": "17200"
+  },
+  {
+   "Date": "May 28 2024",
+   "Close": "34.110001",
+   "Adj Close": "28.09",
+   "Volume": "36900"
+  },
+  {
+   "Date": "May 29 2024",
+   "Close": "33.73",
+   "Adj Close": "27.78",
+   "Volume": "43800"
+  },
+  {
+   "Date": "May 30 2024",
+   "Close": "33.299999",
+   "Adj Close": "27.43",
+   "Volume": "39600"
+  },
+  {
+   "Date": "May 31 2024",
+   "Close": "33.040001",
+   "Adj Close": "27.21",
+   "Volume": "122100"
+  },
+  {
+   "Date": "Jun 03 2024",
+   "Close": "32.880001",
+   "Adj Close": "27.08",
+   "Volume": "42100"
+  },
+  {
+   "Date": "Jun 04 2024",
+   "Close": "32.580002",
+   "Adj Close": "26.83",
+   "Volume": "26200"
+  },
+  {
+   "Date": "Jun 05 2024",
+   "Close": "32.75",
+   "Adj Close": "26.97",
+   "Volume": "31400"
+  },
+  {
+   "Date": "Jun 06 2024",
+   "Close": "33.139999",
+   "Adj Close": "27.29",
+   "Volume": "14100"
+  },
+  {
+   "Date": "Jun 07 2024",
+   "Close": "32.599998",
+   "Adj Close": "26.85",
+   "Volume": "21200"
+  },
+  {
+   "Date": "Jun 10 2024",
+   "Close": "32.880001",
+   "Adj Close": "27.08",
+   "Volume": "135000"
+  },
+  {
+   "Date": "Jun 11 2024",
+   "Close": "32.93",
+   "Adj Close": "27.12",
+   "Volume": "12300"
+  },
+  {
+   "Date": "Jun 12 2024",
+   "Close": "32.958",
+   "Adj Close": "27.14",
+   "Volume": "17600"
+  },
+  {
+   "Date": "Jun 13 2024",
+   "Close": "32.884998",
+   "Adj Close": "27.08",
+   "Volume": "22000"
+  },
+  {
+   "Date": "Jun 14 2024",
+   "Close": "32.82",
+   "Adj Close": "27.03",
+   "Volume": "24900"
+  },
+  {
+   "Date": "Jun 17 2024",
+   "Close": "32.700001",
+   "Adj Close": "26.93",
+   "Volume": "24600"
+  },
+  {
+   "Date": "Jun 18 2024",
+   "Close": "32.900002",
+   "Adj Close": "27.1",
+   "Volume": "22700"
+  },
+  {
+   "Date": "Jun 20 2024",
+   "Close": "32.959999",
+   "Adj Close": "27.15",
+   "Volume": "25900"
+  },
+  {
+   "Date": "Jun 21 2024",
+   "Close": "32.605",
+   "Adj Close": "26.85",
+   "Volume": "121500"
+  },
+  {
+   "Date": "Jun 24 2024",
+   "Close": "32.84",
+   "Adj Close": "27.05",
+   "Volume": "104700"
+  },
+  {
+   "Date": "Jun 25 2024",
+   "Close": "32.470001",
+   "Adj Close": "26.74",
+   "Volume": "33600"
+  },
+  {
+   "Date": "Jun 26 2024",
+   "Close": "32.43",
+   "Adj Close": "26.71",
+   "Volume": "45900"
+  },
+  {
+   "Date": "Jun 27 2024",
+   "Close": "32.529999",
+   "Adj Close": "26.79",
+   "Volume": "27800"
+  },
+  {
+   "Date": "Jun 28 2024",
+   "Close": "32.419998",
+   "Adj Close": "26.7",
+   "Volume": "40600"
+  },
+  {
+   "Date": "Jul 01 2024",
+   "Close": "32.59",
+   "Adj Close": "26.84",
+   "Volume": "82500"
+  },
+  {
+   "Date": "Jul 02 2024",
+   "Close": "32.549999",
+   "Adj Close": "26.81",
+   "Volume": "13700"
+  },
+  {
+   "Date": "Jul 03 2024",
+   "Close": "32.849998",
+   "Adj Close": "27.05",
+   "Volume": "28200"
+  },
+  {
+   "Date": "Jul 05 2024",
+   "Close": "33.02",
+   "Adj Close": "27.19",
+   "Volume": "19700"
+  },
+  {
+   "Date": "Jul 08 2024",
+   "Close": "32.57",
+   "Adj Close": "26.82",
+   "Volume": "30000"
+  },
+  {
+   "Date": "Jul 09 2024",
+   "Close": "32.369999",
+   "Adj Close": "26.66",
+   "Volume": "15600"
+  },
+  {
+   "Date": "Jul 10 2024",
+   "Close": "32.330002",
+   "Adj Close": "26.63",
+   "Volume": "20000"
+  },
+  {
+   "Date": "Jul 11 2024",
+   "Close": "32.450001",
+   "Adj Close": "26.73",
+   "Volume": "18600"
+  },
+  {
+   "Date": "Jul 12 2024",
+   "Close": "32.360001",
+   "Adj Close": "26.65",
+   "Volume": "50000"
+  },
+  {
+   "Date": "Jul 15 2024",
+   "Close": "32.130001",
+   "Adj Close": "26.46",
+   "Volume": "125200"
+  },
+  {
+   "Date": "Jul 16 2024",
+   "Close": "32.168999",
+   "Adj Close": "26.49",
+   "Volume": "48900"
+  },
+  {
+   "Date": "Jul 17 2024",
+   "Close": "32.049999",
+   "Adj Close": "26.4",
+   "Volume": "28500"
+  },
+  {
+   "Date": "Jul 18 2024",
+   "Close": "31.889999",
+   "Adj Close": "26.26",
+   "Volume": "38100"
+  },
+  {
+   "Date": "Jul 19 2024",
+   "Close": "31.549999",
+   "Adj Close": "25.98",
+   "Volume": "77000"
+  },
+  {
+   "Date": "Jul 22 2024",
+   "Close": "31.73",
+   "Adj Close": "26.13",
+   "Volume": "32900"
+  },
+  {
+   "Date": "Jul 23 2024",
+   "Close": "31.632",
+   "Adj Close": "26.05",
+   "Volume": "24800"
+  },
+  {
+   "Date": "Jul 24 2024",
+   "Close": "31.395",
+   "Adj Close": "25.86",
+   "Volume": "25500"
+  },
+  {
+   "Date": "Jul 25 2024",
+   "Close": "31.280001",
+   "Adj Close": "25.76",
+   "Volume": "499700"
+  },
+  {
+   "Date": "Jul 26 2024",
+   "Close": "31.110001",
+   "Adj Close": "25.62",
+   "Volume": "55000"
+  },
+  {
+   "Date": "Jul 29 2024",
+   "Close": "31.021",
+   "Adj Close": "25.55",
+   "Volume": "208500"
+  },
+  {
+   "Date": "Jul 30 2024",
+   "Close": "30.99",
+   "Adj Close": "25.52",
+   "Volume": "169600"
+  },
+  {
+   "Date": "Jul 31 2024",
+   "Close": "31.43",
+   "Adj Close": "25.89",
+   "Volume": "59500"
+  },
+  {
+   "Date": "Aug 01 2024",
+   "Close": "31.084999",
+   "Adj Close": "25.6",
+   "Volume": "55200"
+  },
+  {
+   "Date": "Aug 02 2024",
+   "Close": "30.93",
+   "Adj Close": "25.47",
+   "Volume": "23000"
+  },
+  {
+   "Date": "Aug 05 2024",
+   "Close": "30.65",
+   "Adj Close": "25.24",
+   "Volume": "68400"
+  },
+  {
+   "Date": "Aug 06 2024",
+   "Close": "30.530001",
+   "Adj Close": "25.14",
+   "Volume": "116200"
+  },
+  {
+   "Date": "Aug 07 2024",
+   "Close": "30.690001",
+   "Adj Close": "25.28",
+   "Volume": "16700"
+  },
+  {
+   "Date": "Aug 08 2024",
+   "Close": "30.93",
+   "Adj Close": "25.47",
+   "Volume": "14800"
+  },
+  {
+   "Date": "Aug 09 2024",
+   "Close": "31.040001",
+   "Adj Close": "25.56",
+   "Volume": "15500"
+  },
+  {
+   "Date": "Aug 12 2024",
+   "Close": "31.389999",
+   "Adj Close": "25.85",
+   "Volume": "35300"
+  },
+  {
+   "Date": "Aug 13 2024",
+   "Close": "31.110001",
+   "Adj Close": "25.62",
+   "Volume": "42400"
+  },
+  {
+   "Date": "Aug 14 2024",
+   "Close": "31",
+   "Adj Close": "25.53",
+   "Volume": "28100"
+  },
+  {
+   "Date": "Aug 15 2024",
+   "Close": "31.17",
+   "Adj Close": "25.67",
+   "Volume": "30800"
+  },
+  {
+   "Date": "Aug 16 2024",
+   "Close": "31.190001",
+   "Adj Close": "25.69",
+   "Volume": "27400"
+  },
+  {
+   "Date": "Aug 19 2024",
+   "Close": "31.27",
+   "Adj Close": "25.75",
+   "Volume": "21600"
+  },
+  {
+   "Date": "Aug 20 2024",
+   "Close": "31.25",
+   "Adj Close": "25.74",
+   "Volume": "19000"
+  },
+  {
+   "Date": "Aug 21 2024",
+   "Close": "31.27",
+   "Adj Close": "25.75",
+   "Volume": "19400"
+  },
+  {
+   "Date": "Aug 22 2024",
+   "Close": "30.940001",
+   "Adj Close": "25.48",
+   "Volume": "20400"
+  },
+  {
+   "Date": "Aug 23 2024",
+   "Close": "31.365",
+   "Adj Close": "25.83",
+   "Volume": "13400"
+  },
+  {
+   "Date": "Aug 26 2024",
+   "Close": "31.549999",
+   "Adj Close": "25.98",
+   "Volume": "25100"
+  },
+  {
+   "Date": "Aug 27 2024",
+   "Close": "31.65",
+   "Adj Close": "26.07",
+   "Volume": "64300"
+  },
+  {
+   "Date": "Aug 28 2024",
+   "Close": "31.344",
+   "Adj Close": "25.81",
+   "Volume": "28200"
+  },
+  {
+   "Date": "Aug 29 2024",
+   "Close": "31.48",
+   "Adj Close": "25.93",
+   "Volume": "18500"
+  },
+  {
+   "Date": "Aug 30 2024",
+   "Close": "31.285",
+   "Adj Close": "25.77",
+   "Volume": "26900"
+  },
+  {
+   "Date": "Sep 03 2024",
+   "Close": "31.02",
+   "Adj Close": "25.55",
+   "Volume": "19200"
+  },
+  {
+   "Date": "Sep 04 2024",
+   "Close": "30.889999",
+   "Adj Close": "25.44",
+   "Volume": "20300"
+  },
+  {
+   "Date": "Sep 05 2024",
+   "Close": "31.07",
+   "Adj Close": "25.59",
+   "Volume": "18000"
+  },
+  {
+   "Date": "Sep 06 2024",
+   "Close": "30.645",
+   "Adj Close": "25.24",
+   "Volume": "38100"
+  },
+  {
+   "Date": "Sep 09 2024",
+   "Close": "30.799999",
+   "Adj Close": "25.37",
+   "Volume": "201800"
+  },
+  {
+   "Date": "Sep 10 2024",
+   "Close": "30.58",
+   "Adj Close": "25.19",
+   "Volume": "82900"
+  },
+  {
+   "Date": "Sep 11 2024",
+   "Close": "30.799999",
+   "Adj Close": "25.37",
+   "Volume": "78100"
+  },
+  {
+   "Date": "Sep 12 2024",
+   "Close": "31.25",
+   "Adj Close": "25.74",
+   "Volume": "76000"
+  },
+  {
+   "Date": "Sep 13 2024",
+   "Close": "31.389999",
+   "Adj Close": "25.85",
+   "Volume": "71500"
+  },
+  {
+   "Date": "Sep 16 2024",
+   "Close": "31.549999",
+   "Adj Close": "25.98",
+   "Volume": "40900"
+  },
+  {
+   "Date": "Sep 17 2024",
+   "Close": "31.65",
+   "Adj Close": "26.07",
+   "Volume": "89500"
+  },
+  {
+   "Date": "Sep 18 2024",
+   "Close": "31.530001",
+   "Adj Close": "25.97",
+   "Volume": "468000"
+  },
+  {
+   "Date": "Sep 19 2024",
+   "Close": "31.9",
+   "Adj Close": "26.27",
+   "Volume": "278500"
+  },
+  {
+   "Date": "Sep 20 2024",
+   "Close": "32.040001",
+   "Adj Close": "26.39",
+   "Volume": "119800"
+  },
+  {
+   "Date": "Sep 23 2024",
+   "Close": "32.259998",
+   "Adj Close": "26.57",
+   "Volume": "196200"
+  },
+  {
+   "Date": "Sep 24 2024",
+   "Close": "32.740002",
+   "Adj Close": "26.96",
+   "Volume": "167500"
+  },
+  {
+   "Date": "Sep 25 2024",
+   "Close": "32.669998",
+   "Adj Close": "26.91",
+   "Volume": "73800"
+  },
+  {
+   "Date": "Sep 26 2024",
+   "Close": "32.599998",
+   "Adj Close": "26.85",
+   "Volume": "62700"
+  },
+  {
+   "Date": "Sep 27 2024",
+   "Close": "32.669998",
+   "Adj Close": "26.91",
+   "Volume": "32700"
+  },
+  {
+   "Date": "Sep 30 2024",
+   "Close": "32.68",
+   "Adj Close": "26.91",
+   "Volume": "69100"
+  },
+  {
+   "Date": "Oct 01 2024",
+   "Close": "32.98",
+   "Adj Close": "27.16",
+   "Volume": "35000"
+  },
+  {
+   "Date": "Oct 02 2024",
+   "Close": "33.209999",
+   "Adj Close": "27.35",
+   "Volume": "78200"
+  },
+  {
+   "Date": "Oct 03 2024",
+   "Close": "33.349998",
+   "Adj Close": "27.47",
+   "Volume": "76100"
+  },
+  {
+   "Date": "Oct 04 2024",
+   "Close": "33.310001",
+   "Adj Close": "27.43",
+   "Volume": "86400"
+  },
+  {
+   "Date": "Oct 07 2024",
+   "Close": "33.389999",
+   "Adj Close": "27.5",
+   "Volume": "82300"
+  },
+  {
+   "Date": "Oct 08 2024",
+   "Close": "32.825001",
+   "Adj Close": "27.03",
+   "Volume": "70500"
+  },
+  {
+   "Date": "Oct 09 2024",
+   "Close": "32.560001",
+   "Adj Close": "26.82",
+   "Volume": "43300"
+  },
+  {
+   "Date": "Oct 10 2024",
+   "Close": "32.919998",
+   "Adj Close": "27.11",
+   "Volume": "19300"
+  },
+  {
+   "Date": "Oct 11 2024",
+   "Close": "32.919998",
+   "Adj Close": "27.11",
+   "Volume": "67000"
+  },
+  {
+   "Date": "Oct 14 2024",
+   "Close": "32.599998",
+   "Adj Close": "26.85",
+   "Volume": "93500"
+  },
+  {
+   "Date": "Oct 15 2024",
+   "Close": "32.27",
+   "Adj Close": "26.58",
+   "Volume": "60600"
+  },
+  {
+   "Date": "Oct 16 2024",
+   "Close": "32.200001",
+   "Adj Close": "26.52",
+   "Volume": "61400"
+  },
+  {
+   "Date": "Oct 17 2024",
+   "Close": "32.200001",
+   "Adj Close": "26.52",
+   "Volume": "25200"
+  },
+  {
+   "Date": "Oct 18 2024",
+   "Close": "32.27",
+   "Adj Close": "26.58",
+   "Volume": "14900"
+  },
+  {
+   "Date": "Oct 21 2024",
+   "Close": "32.330002",
+   "Adj Close": "26.63",
+   "Volume": "59500"
+  },
+  {
+   "Date": "Oct 22 2024",
+   "Close": "32.73",
+   "Adj Close": "26.96",
+   "Volume": "79300"
+  },
+  {
+   "Date": "Oct 23 2024",
+   "Close": "32.630001",
+   "Adj Close": "26.87",
+   "Volume": "32600"
+  },
+  {
+   "Date": "Oct 24 2024",
+   "Close": "32.695999",
+   "Adj Close": "26.93",
+   "Volume": "35700"
+  },
+  {
+   "Date": "Oct 25 2024",
+   "Close": "32.77",
+   "Adj Close": "26.99",
+   "Volume": "50300"
+  },
+  {
+   "Date": "Oct 28 2024",
+   "Close": "32.25",
+   "Adj Close": "26.56",
+   "Volume": "70100"
+  },
+  {
+   "Date": "Oct 29 2024",
+   "Close": "32.32",
+   "Adj Close": "26.62",
+   "Volume": "20800"
+  },
+  {
+   "Date": "Oct 30 2024",
+   "Close": "32.411999",
+   "Adj Close": "26.69",
+   "Volume": "25600"
+  },
+  {
+   "Date": "Oct 31 2024",
+   "Close": "32.32",
+   "Adj Close": "26.62",
+   "Volume": "29200"
+  },
+  {
+   "Date": "Nov 01 2024",
+   "Close": "32.16",
+   "Adj Close": "26.49",
+   "Volume": "40700"
+  },
+  {
+   "Date": "Nov 04 2024",
+   "Close": "32.43",
+   "Adj Close": "26.71",
+   "Volume": "25000"
+  },
+  {
+   "Date": "Nov 05 2024",
+   "Close": "32.490002",
+   "Adj Close": "26.76",
+   "Volume": "36700"
+  },
+  {
+   "Date": "Nov 06 2024",
+   "Close": "32.200001",
+   "Adj Close": "26.52",
+   "Volume": "40400"
+  },
+  {
+   "Date": "Nov 07 2024",
+   "Close": "32.639",
+   "Adj Close": "26.88",
+   "Volume": "21300"
+  },
+  {
+   "Date": "Nov 08 2024",
+   "Close": "32.25",
+   "Adj Close": "26.56",
+   "Volume": "94000"
+  },
+  {
+   "Date": "Nov 11 2024",
+   "Close": "32.009998",
+   "Adj Close": "26.36",
+   "Volume": "38600"
+  },
+  {
+   "Date": "Nov 12 2024",
+   "Close": "31.76",
+   "Adj Close": "26.16",
+   "Volume": "43800"
+  },
+  {
+   "Date": "Nov 13 2024",
+   "Close": "31.676001",
+   "Adj Close": "26.09",
+   "Volume": "58300"
+  },
+  {
+   "Date": "Nov 14 2024",
+   "Close": "31.530001",
+   "Adj Close": "25.97",
+   "Volume": "44700"
+  },
+  {
+   "Date": "Nov 15 2024",
+   "Close": "31.51",
+   "Adj Close": "25.95",
+   "Volume": "198500"
+  },
+  {
+   "Date": "Nov 18 2024",
+   "Close": "32.060001",
+   "Adj Close": "26.4",
+   "Volume": "55600"
+  },
+  {
+   "Date": "Nov 19 2024",
+   "Close": "32.16",
+   "Adj Close": "26.49",
+   "Volume": "181000"
+  },
+  {
+   "Date": "Nov 20 2024",
+   "Close": "32.279999",
+   "Adj Close": "26.59",
+   "Volume": "24500"
+  },
+  {
+   "Date": "Nov 21 2024",
+   "Close": "32.330002",
+   "Adj Close": "26.63",
+   "Volume": "24500"
+  },
+  {
+   "Date": "Nov 22 2024",
+   "Close": "32.470001",
+   "Adj Close": "26.74",
+   "Volume": "68900"
+  },
+  {
+   "Date": "Nov 25 2024",
+   "Close": "32.18",
+   "Adj Close": "26.5",
+   "Volume": "32000"
+  },
+  {
+   "Date": "Nov 26 2024",
+   "Close": "32.27",
+   "Adj Close": "26.58",
+   "Volume": "13300"
+  },
+  {
+   "Date": "Nov 27 2024",
+   "Close": "32.145",
+   "Adj Close": "26.47",
+   "Volume": "16300"
+  },
+  {
+   "Date": "Nov 29 2024",
+   "Close": "32.240002",
+   "Adj Close": "26.55",
+   "Volume": "16800"
+  },
+  {
+   "Date": "Dec 02 2024",
+   "Close": "31.91",
+   "Adj Close": "26.28",
+   "Volume": "38900"
+  },
+  {
+   "Date": "Dec 03 2024",
+   "Close": "32.115002",
+   "Adj Close": "26.45",
+   "Volume": "17000"
+  },
+  {
+   "Date": "Dec 04 2024",
+   "Close": "32.099998",
+   "Adj Close": "26.44",
+   "Volume": "32300"
+  },
+  {
+   "Date": "Dec 05 2024",
+   "Close": "32.16",
+   "Adj Close": "26.49",
+   "Volume": "16500"
+  },
+  {
+   "Date": "Dec 06 2024",
+   "Close": "32.07",
+   "Adj Close": "26.41",
+   "Volume": "27500"
+  },
+  {
+   "Date": "Dec 09 2024",
+   "Close": "32.330002",
+   "Adj Close": "26.63",
+   "Volume": "28600"
+  },
+  {
+   "Date": "Dec 10 2024",
+   "Close": "32.514999",
+   "Adj Close": "26.78",
+   "Volume": "40300"
+  },
+  {
+   "Date": "Dec 11 2024",
+   "Close": "32.669998",
+   "Adj Close": "26.91",
+   "Volume": "23100"
+  },
+  {
+   "Date": "Dec 12 2024",
+   "Close": "32.48",
+   "Adj Close": "26.75",
+   "Volume": "72100"
+  },
+  {
+   "Date": "Dec 13 2024",
+   "Close": "32.299999",
+   "Adj Close": "26.6",
+   "Volume": "131800"
+  },
+  {
+   "Date": "Dec 16 2024",
+   "Close": "32.169998",
+   "Adj Close": "26.49",
+   "Volume": "37800"
+  },
+  {
+   "Date": "Dec 17 2024",
+   "Close": "32.080002",
+   "Adj Close": "26.42",
+   "Volume": "52900"
+  },
+  {
+   "Date": "Dec 18 2024",
+   "Close": "31.67",
+   "Adj Close": "26.08",
+   "Volume": "26200"
+  },
+  {
+   "Date": "Dec 19 2024",
+   "Close": "30.575001",
+   "Adj Close": "26.11",
+   "Volume": "58300"
+  },
+  {
+   "Date": "Dec 20 2024",
+   "Close": "30.879999",
+   "Adj Close": "26.37",
+   "Volume": "178800"
+  },
+  {
+   "Date": "Dec 23 2024",
+   "Close": "30.93",
+   "Adj Close": "26.41",
+   "Volume": "47800"
+  },
+  {
+   "Date": "Dec 24 2024",
+   "Close": "31.046",
+   "Adj Close": "26.51",
+   "Volume": "23100"
+  },
+  {
+   "Date": "Dec 26 2024",
+   "Close": "31.07",
+   "Adj Close": "26.53",
+   "Volume": "13200"
+  },
+  {
+   "Date": "Dec 27 2024",
+   "Close": "31.07",
+   "Adj Close": "26.53",
+   "Volume": "31400"
+  },
+  {
+   "Date": "Dec 30 2024",
+   "Close": "31.280001",
+   "Adj Close": "26.71",
+   "Volume": "33800"
+  },
+  {
+   "Date": "Dec 31 2024",
+   "Close": "31.33",
+   "Adj Close": "26.76",
+   "Volume": "18100"
+  },
+  {
+   "Date": "Jan 02 2025",
+   "Close": "31.6",
+   "Adj Close": "26.99",
+   "Volume": "110700"
+  },
+  {
+   "Date": "Jan 03 2025",
+   "Close": "31.25",
+   "Adj Close": "26.69",
+   "Volume": "27500"
+  },
+  {
+   "Date": "Jan 06 2025",
+   "Close": "31.48",
+   "Adj Close": "26.88",
+   "Volume": "32900"
+  },
+  {
+   "Date": "Jan 07 2025",
+   "Close": "31.610001",
+   "Adj Close": "26.99",
+   "Volume": "47900"
+  },
+  {
+   "Date": "Jan 08 2025",
+   "Close": "31.629999",
+   "Adj Close": "27.01",
+   "Volume": "30400"
+  },
+  {
+   "Date": "Jan 10 2025",
+   "Close": "32.419998",
+   "Adj Close": "27.69",
+   "Volume": "40500"
+  },
+  {
+   "Date": "Jan 13 2025",
+   "Close": "32.473999",
+   "Adj Close": "27.73",
+   "Volume": "57100"
+  },
+  {
+   "Date": "Jan 14 2025",
+   "Close": "32.5",
+   "Adj Close": "27.75",
+   "Volume": "17900"
+  },
+  {
+   "Date": "Jan 15 2025",
+   "Close": "32.84",
+   "Adj Close": "28.05",
+   "Volume": "234100"
+  },
+  {
+   "Date": "Jan 16 2025",
+   "Close": "32.841999",
+   "Adj Close": "28.05",
+   "Volume": "79100"
+  },
+  {
+   "Date": "Jan 17 2025",
+   "Close": "32.681",
+   "Adj Close": "27.91",
+   "Volume": "22000"
+  },
+  {
+   "Date": "Jan 21 2025",
+   "Close": "32.849998",
+   "Adj Close": "28.05",
+   "Volume": "56000"
+  },
+  {
+   "Date": "Jan 22 2025",
+   "Close": "32.91",
+   "Adj Close": "28.11",
+   "Volume": "194400"
+  },
+  {
+   "Date": "Jan 23 2025",
+   "Close": "32.860001",
+   "Adj Close": "28.06",
+   "Volume": "53300"
+  },
+  {
+   "Date": "Jan 24 2025",
+   "Close": "32.82",
+   "Adj Close": "28.03",
+   "Volume": "60900"
+  },
+  {
+   "Date": "Jan 27 2025",
+   "Close": "32.470001",
+   "Adj Close": "27.73",
+   "Volume": "225000"
+  },
+  {
+   "Date": "Jan 28 2025",
+   "Close": "32.48",
+   "Adj Close": "27.74",
+   "Volume": "14900"
+  },
+  {
+   "Date": "Jan 29 2025",
+   "Close": "32.709999",
+   "Adj Close": "27.93",
+   "Volume": "28300"
+  },
+  {
+   "Date": "Jan 30 2025",
+   "Close": "32.75",
+   "Adj Close": "27.97",
+   "Volume": "26900"
+  },
+  {
+   "Date": "Jan 31 2025",
+   "Close": "32.59",
+   "Adj Close": "27.83",
+   "Volume": "50000"
+  },
+  {
+   "Date": "Feb 03 2025",
+   "Close": "32.849998",
+   "Adj Close": "28.05",
+   "Volume": "120900"
+  },
+  {
+   "Date": "Feb 04 2025",
+   "Close": "33.080002",
+   "Adj Close": "28.25",
+   "Volume": "42300"
+  },
+  {
+   "Date": "Feb 05 2025",
+   "Close": "33.084999",
+   "Adj Close": "28.25",
+   "Volume": "38900"
+  },
+  {
+   "Date": "Feb 06 2025",
+   "Close": "33.207001",
+   "Adj Close": "28.36",
+   "Volume": "27200"
+  },
+  {
+   "Date": "Feb 07 2025",
+   "Close": "33.168999",
+   "Adj Close": "28.33",
+   "Volume": "22900"
+  },
+  {
+   "Date": "Feb 10 2025",
+   "Close": "33.560001",
+   "Adj Close": "28.66",
+   "Volume": "23500"
+  },
+  {
+   "Date": "Feb 11 2025",
+   "Close": "33.599998",
+   "Adj Close": "28.69",
+   "Volume": "18600"
+  },
+  {
+   "Date": "Feb 12 2025",
+   "Close": "33.535999",
+   "Adj Close": "28.64",
+   "Volume": "27600"
+  },
+  {
+   "Date": "Feb 13 2025",
+   "Close": "33.709999",
+   "Adj Close": "28.79",
+   "Volume": "48300"
+  },
+  {
+   "Date": "Feb 14 2025",
+   "Close": "33.669998",
+   "Adj Close": "28.75",
+   "Volume": "22200"
+  },
+  {
+   "Date": "Feb 18 2025",
+   "Close": "34.040001",
+   "Adj Close": "29.07",
+   "Volume": "37000"
+  },
+  {
+   "Date": "Feb 19 2025",
+   "Close": "34.240002",
+   "Adj Close": "29.24",
+   "Volume": "31600"
+  },
+  {
+   "Date": "Feb 20 2025",
+   "Close": "34.209999",
+   "Adj Close": "29.22",
+   "Volume": "38600"
+  },
+  {
+   "Date": "Feb 21 2025",
+   "Close": "33.959999",
+   "Adj Close": "29",
+   "Volume": "45000"
+  },
+  {
+   "Date": "Feb 24 2025",
+   "Close": "33.759998",
+   "Adj Close": "28.83",
+   "Volume": "39900"
+  },
+  {
+   "Date": "Feb 25 2025",
+   "Close": "33.5",
+   "Adj Close": "28.61",
+   "Volume": "880200"
+  },
+  {
+   "Date": "Feb 26 2025",
+   "Close": "33.34",
+   "Adj Close": "28.47",
+   "Volume": "231600"
+  },
+  {
+   "Date": "Feb 27 2025",
+   "Close": "33.150002",
+   "Adj Close": "28.31",
+   "Volume": "18800"
+  },
+  {
+   "Date": "Feb 28 2025",
+   "Close": "32.860001",
+   "Adj Close": "28.06",
+   "Volume": "53600"
+  },
+  {
+   "Date": "Mar 03 2025",
+   "Close": "32.91",
+   "Adj Close": "28.11",
+   "Volume": "148200"
+  },
+  {
+   "Date": "Mar 04 2025",
+   "Close": "33.099998",
+   "Adj Close": "28.27",
+   "Volume": "57100"
+  },
+  {
+   "Date": "Mar 05 2025",
+   "Close": "33.380001",
+   "Adj Close": "28.51",
+   "Volume": "80900"
+  },
+  {
+   "Date": "Mar 06 2025",
+   "Close": "33.25",
+   "Adj Close": "28.4",
+   "Volume": "87500"
+  },
+  {
+   "Date": "Mar 07 2025",
+   "Close": "33.439999",
+   "Adj Close": "28.56",
+   "Volume": "22400"
+  },
+  {
+   "Date": "Mar 10 2025",
+   "Close": "33.360001",
+   "Adj Close": "28.49",
+   "Volume": "28000"
+  },
+  {
+   "Date": "Mar 11 2025",
+   "Close": "33.509998",
+   "Adj Close": "28.62",
+   "Volume": "30400"
+  },
+  {
+   "Date": "Mar 12 2025",
+   "Close": "33.419998",
+   "Adj Close": "28.54",
+   "Volume": "22200"
+  },
+  {
+   "Date": "Mar 13 2025",
+   "Close": "33.527",
+   "Adj Close": "28.63",
+   "Volume": "21400"
+  },
+  {
+   "Date": "Mar 14 2025",
+   "Close": "33.599998",
+   "Adj Close": "28.69",
+   "Volume": "27500"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/BCD/history/003.json b/api/aberdeen/funds/BCD/history/003.json
new file mode 100644
index 0000000..b9af2de
--- /dev/null
+++ b/api/aberdeen/funds/BCD/history/003.json
@@ -0,0 +1,2324 @@
+{
+ "ticker": "BCD",
+ "page": 3,
+ "pageSize": 1000,
+ "totalRows": 2385,
+ "headers": [
+  "Date",
+  "Close",
+  "Adj Close",
+  "Volume"
+ ],
+ "rows": [
+  {
+   "Date": "Mar 17 2025",
+   "Close": "33.799999",
+   "Adj Close": "28.87",
+   "Volume": "91300"
+  },
+  {
+   "Date": "Mar 18 2025",
+   "Close": "33.82",
+   "Adj Close": "28.88",
+   "Volume": "19500"
+  },
+  {
+   "Date": "Mar 19 2025",
+   "Close": "33.990002",
+   "Adj Close": "29.03",
+   "Volume": "19300"
+  },
+  {
+   "Date": "Mar 20 2025",
+   "Close": "33.880001",
+   "Adj Close": "28.93",
+   "Volume": "12800"
+  },
+  {
+   "Date": "Mar 21 2025",
+   "Close": "33.700001",
+   "Adj Close": "28.78",
+   "Volume": "90900"
+  },
+  {
+   "Date": "Mar 24 2025",
+   "Close": "33.68",
+   "Adj Close": "28.76",
+   "Volume": "102800"
+  },
+  {
+   "Date": "Mar 25 2025",
+   "Close": "33.805",
+   "Adj Close": "28.87",
+   "Volume": "28300"
+  },
+  {
+   "Date": "Mar 26 2025",
+   "Close": "33.720001",
+   "Adj Close": "28.8",
+   "Volume": "13600"
+  },
+  {
+   "Date": "Mar 27 2025",
+   "Close": "33.834999",
+   "Adj Close": "28.9",
+   "Volume": "23600"
+  },
+  {
+   "Date": "Mar 28 2025",
+   "Close": "33.91",
+   "Adj Close": "28.96",
+   "Volume": "98500"
+  },
+  {
+   "Date": "Mar 31 2025",
+   "Close": "34.130001",
+   "Adj Close": "29.15",
+   "Volume": "57600"
+  },
+  {
+   "Date": "Apr 01 2025",
+   "Close": "34.110001",
+   "Adj Close": "29.13",
+   "Volume": "91400"
+  },
+  {
+   "Date": "Apr 02 2025",
+   "Close": "34.27",
+   "Adj Close": "29.27",
+   "Volume": "91800"
+  },
+  {
+   "Date": "Apr 03 2025",
+   "Close": "33.389999",
+   "Adj Close": "28.52",
+   "Volume": "46600"
+  },
+  {
+   "Date": "Apr 04 2025",
+   "Close": "32.080002",
+   "Adj Close": "27.4",
+   "Volume": "258300"
+  },
+  {
+   "Date": "Apr 07 2025",
+   "Close": "31.48",
+   "Adj Close": "26.88",
+   "Volume": "71900"
+  },
+  {
+   "Date": "Apr 08 2025",
+   "Close": "30.93",
+   "Adj Close": "26.41",
+   "Volume": "50300"
+  },
+  {
+   "Date": "Apr 09 2025",
+   "Close": "32.080002",
+   "Adj Close": "27.4",
+   "Volume": "30800"
+  },
+  {
+   "Date": "Apr 10 2025",
+   "Close": "31.91",
+   "Adj Close": "27.25",
+   "Volume": "58800"
+  },
+  {
+   "Date": "Apr 11 2025",
+   "Close": "32.456001",
+   "Adj Close": "27.72",
+   "Volume": "21100"
+  },
+  {
+   "Date": "Apr 14 2025",
+   "Close": "32.34",
+   "Adj Close": "27.62",
+   "Volume": "117400"
+  },
+  {
+   "Date": "Apr 15 2025",
+   "Close": "32.389999",
+   "Adj Close": "27.66",
+   "Volume": "24000"
+  },
+  {
+   "Date": "Apr 16 2025",
+   "Close": "32.82",
+   "Adj Close": "28.03",
+   "Volume": "74900"
+  },
+  {
+   "Date": "Apr 17 2025",
+   "Close": "32.880001",
+   "Adj Close": "28.08",
+   "Volume": "25100"
+  },
+  {
+   "Date": "Apr 21 2025",
+   "Close": "32.790001",
+   "Adj Close": "28",
+   "Volume": "169800"
+  },
+  {
+   "Date": "Apr 22 2025",
+   "Close": "32.830002",
+   "Adj Close": "28.04",
+   "Volume": "20200"
+  },
+  {
+   "Date": "Apr 23 2025",
+   "Close": "32.720001",
+   "Adj Close": "27.94",
+   "Volume": "57200"
+  },
+  {
+   "Date": "Apr 24 2025",
+   "Close": "32.919998",
+   "Adj Close": "28.11",
+   "Volume": "28800"
+  },
+  {
+   "Date": "Apr 25 2025",
+   "Close": "32.919998",
+   "Adj Close": "28.11",
+   "Volume": "8500"
+  },
+  {
+   "Date": "Apr 28 2025",
+   "Close": "33.033001",
+   "Adj Close": "28.21",
+   "Volume": "37100"
+  },
+  {
+   "Date": "Apr 29 2025",
+   "Close": "32.779999",
+   "Adj Close": "27.99",
+   "Volume": "23200"
+  },
+  {
+   "Date": "Apr 30 2025",
+   "Close": "32.259998",
+   "Adj Close": "27.55",
+   "Volume": "94100"
+  },
+  {
+   "Date": "May 01 2025",
+   "Close": "32.32",
+   "Adj Close": "27.6",
+   "Volume": "838300"
+  },
+  {
+   "Date": "May 02 2025",
+   "Close": "32.59",
+   "Adj Close": "27.83",
+   "Volume": "31300"
+  },
+  {
+   "Date": "May 05 2025",
+   "Close": "32.57",
+   "Adj Close": "27.81",
+   "Volume": "41200"
+  },
+  {
+   "Date": "May 06 2025",
+   "Close": "32.880001",
+   "Adj Close": "28.08",
+   "Volume": "34400"
+  },
+  {
+   "Date": "May 07 2025",
+   "Close": "32.66",
+   "Adj Close": "27.89",
+   "Volume": "15500"
+  },
+  {
+   "Date": "May 08 2025",
+   "Close": "32.706001",
+   "Adj Close": "27.93",
+   "Volume": "24300"
+  },
+  {
+   "Date": "May 09 2025",
+   "Close": "32.98",
+   "Adj Close": "28.16",
+   "Volume": "22400"
+  },
+  {
+   "Date": "May 12 2025",
+   "Close": "32.939999",
+   "Adj Close": "28.13",
+   "Volume": "37800"
+  },
+  {
+   "Date": "May 13 2025",
+   "Close": "33.23",
+   "Adj Close": "28.38",
+   "Volume": "257200"
+  },
+  {
+   "Date": "May 14 2025",
+   "Close": "32.98",
+   "Adj Close": "28.16",
+   "Volume": "35200"
+  },
+  {
+   "Date": "May 15 2025",
+   "Close": "32.77",
+   "Adj Close": "27.99",
+   "Volume": "57300"
+  },
+  {
+   "Date": "May 16 2025",
+   "Close": "32.560001",
+   "Adj Close": "27.81",
+   "Volume": "31400"
+  },
+  {
+   "Date": "May 19 2025",
+   "Close": "32.549999",
+   "Adj Close": "27.8",
+   "Volume": "200100"
+  },
+  {
+   "Date": "May 20 2025",
+   "Close": "33.009998",
+   "Adj Close": "28.19",
+   "Volume": "31300"
+  },
+  {
+   "Date": "May 21 2025",
+   "Close": "33.130001",
+   "Adj Close": "28.29",
+   "Volume": "27300"
+  },
+  {
+   "Date": "May 22 2025",
+   "Close": "32.889999",
+   "Adj Close": "28.09",
+   "Volume": "61800"
+  },
+  {
+   "Date": "May 23 2025",
+   "Close": "33.169998",
+   "Adj Close": "28.33",
+   "Volume": "25700"
+  },
+  {
+   "Date": "May 27 2025",
+   "Close": "32.939999",
+   "Adj Close": "28.13",
+   "Volume": "52300"
+  },
+  {
+   "Date": "May 28 2025",
+   "Close": "32.653999",
+   "Adj Close": "27.89",
+   "Volume": "20000"
+  },
+  {
+   "Date": "May 29 2025",
+   "Close": "32.669998",
+   "Adj Close": "27.9",
+   "Volume": "40700"
+  },
+  {
+   "Date": "May 30 2025",
+   "Close": "32.439999",
+   "Adj Close": "27.7",
+   "Volume": "94800"
+  },
+  {
+   "Date": "Jun 02 2025",
+   "Close": "33.049999",
+   "Adj Close": "28.22",
+   "Volume": "33800"
+  },
+  {
+   "Date": "Jun 03 2025",
+   "Close": "33.130001",
+   "Adj Close": "28.29",
+   "Volume": "24700"
+  },
+  {
+   "Date": "Jun 04 2025",
+   "Close": "33.18",
+   "Adj Close": "28.34",
+   "Volume": "131800"
+  },
+  {
+   "Date": "Jun 05 2025",
+   "Close": "33.330002",
+   "Adj Close": "28.46",
+   "Volume": "41600"
+  },
+  {
+   "Date": "Jun 06 2025",
+   "Close": "33.445",
+   "Adj Close": "28.56",
+   "Volume": "293300"
+  },
+  {
+   "Date": "Jun 09 2025",
+   "Close": "33.389999",
+   "Adj Close": "28.52",
+   "Volume": "62400"
+  },
+  {
+   "Date": "Jun 10 2025",
+   "Close": "33.34",
+   "Adj Close": "28.47",
+   "Volume": "25900"
+  },
+  {
+   "Date": "Jun 11 2025",
+   "Close": "33.464001",
+   "Adj Close": "28.58",
+   "Volume": "24100"
+  },
+  {
+   "Date": "Jun 12 2025",
+   "Close": "33.52",
+   "Adj Close": "28.63",
+   "Volume": "31900"
+  },
+  {
+   "Date": "Jun 13 2025",
+   "Close": "34.080002",
+   "Adj Close": "29.1",
+   "Volume": "26300"
+  },
+  {
+   "Date": "Jun 16 2025",
+   "Close": "34.169998",
+   "Adj Close": "29.18",
+   "Volume": "44700"
+  },
+  {
+   "Date": "Jun 17 2025",
+   "Close": "34.455002",
+   "Adj Close": "29.42",
+   "Volume": "23900"
+  },
+  {
+   "Date": "Jun 18 2025",
+   "Close": "34.556",
+   "Adj Close": "29.51",
+   "Volume": "62200"
+  },
+  {
+   "Date": "Jun 20 2025",
+   "Close": "34.490002",
+   "Adj Close": "29.45",
+   "Volume": "33400"
+  },
+  {
+   "Date": "Jun 23 2025",
+   "Close": "33.970001",
+   "Adj Close": "29.01",
+   "Volume": "57300"
+  },
+  {
+   "Date": "Jun 24 2025",
+   "Close": "33.299999",
+   "Adj Close": "28.44",
+   "Volume": "86400"
+  },
+  {
+   "Date": "Jun 25 2025",
+   "Close": "33.18",
+   "Adj Close": "28.34",
+   "Volume": "30600"
+  },
+  {
+   "Date": "Jun 26 2025",
+   "Close": "33.259998",
+   "Adj Close": "28.4",
+   "Volume": "20800"
+  },
+  {
+   "Date": "Jun 27 2025",
+   "Close": "33.284",
+   "Adj Close": "28.42",
+   "Volume": "15900"
+  },
+  {
+   "Date": "Jun 30 2025",
+   "Close": "33.150002",
+   "Adj Close": "28.31",
+   "Volume": "103600"
+  },
+  {
+   "Date": "Jul 01 2025",
+   "Close": "33.110001",
+   "Adj Close": "28.28",
+   "Volume": "99700"
+  },
+  {
+   "Date": "Jul 02 2025",
+   "Close": "33.604",
+   "Adj Close": "28.7",
+   "Volume": "24800"
+  },
+  {
+   "Date": "Jul 03 2025",
+   "Close": "33.549999",
+   "Adj Close": "28.65",
+   "Volume": "10800"
+  },
+  {
+   "Date": "Jul 07 2025",
+   "Close": "33.314999",
+   "Adj Close": "28.45",
+   "Volume": "27200"
+  },
+  {
+   "Date": "Jul 08 2025",
+   "Close": "33.466",
+   "Adj Close": "28.58",
+   "Volume": "22300"
+  },
+  {
+   "Date": "Jul 09 2025",
+   "Close": "33.394001",
+   "Adj Close": "28.52",
+   "Volume": "25600"
+  },
+  {
+   "Date": "Jul 10 2025",
+   "Close": "33.59",
+   "Adj Close": "28.69",
+   "Volume": "19300"
+  },
+  {
+   "Date": "Jul 11 2025",
+   "Close": "33.779999",
+   "Adj Close": "28.85",
+   "Volume": "69100"
+  },
+  {
+   "Date": "Jul 14 2025",
+   "Close": "33.720001",
+   "Adj Close": "28.8",
+   "Volume": "59700"
+  },
+  {
+   "Date": "Jul 15 2025",
+   "Close": "33.700001",
+   "Adj Close": "28.78",
+   "Volume": "21000"
+  },
+  {
+   "Date": "Jul 16 2025",
+   "Close": "33.799999",
+   "Adj Close": "28.87",
+   "Volume": "54000"
+  },
+  {
+   "Date": "Jul 17 2025",
+   "Close": "33.880001",
+   "Adj Close": "28.93",
+   "Volume": "18300"
+  },
+  {
+   "Date": "Jul 18 2025",
+   "Close": "34",
+   "Adj Close": "29.04",
+   "Volume": "353000"
+  },
+  {
+   "Date": "Jul 21 2025",
+   "Close": "33.950001",
+   "Adj Close": "28.99",
+   "Volume": "23500"
+  },
+  {
+   "Date": "Jul 22 2025",
+   "Close": "34.005001",
+   "Adj Close": "29.04",
+   "Volume": "13000"
+  },
+  {
+   "Date": "Jul 23 2025",
+   "Close": "33.919998",
+   "Adj Close": "28.97",
+   "Volume": "17100"
+  },
+  {
+   "Date": "Jul 24 2025",
+   "Close": "33.919998",
+   "Adj Close": "28.97",
+   "Volume": "39100"
+  },
+  {
+   "Date": "Jul 25 2025",
+   "Close": "33.611",
+   "Adj Close": "28.7",
+   "Volume": "73800"
+  },
+  {
+   "Date": "Jul 28 2025",
+   "Close": "33.636002",
+   "Adj Close": "28.73",
+   "Volume": "29000"
+  },
+  {
+   "Date": "Jul 29 2025",
+   "Close": "33.82",
+   "Adj Close": "28.88",
+   "Volume": "15300"
+  },
+  {
+   "Date": "Jul 30 2025",
+   "Close": "33.150002",
+   "Adj Close": "28.31",
+   "Volume": "64300"
+  },
+  {
+   "Date": "Jul 31 2025",
+   "Close": "32.955002",
+   "Adj Close": "28.14",
+   "Volume": "140300"
+  },
+  {
+   "Date": "Aug 01 2025",
+   "Close": "32.84",
+   "Adj Close": "28.05",
+   "Volume": "123500"
+  },
+  {
+   "Date": "Aug 04 2025",
+   "Close": "32.786999",
+   "Adj Close": "28",
+   "Volume": "154600"
+  },
+  {
+   "Date": "Aug 05 2025",
+   "Close": "32.747002",
+   "Adj Close": "27.97",
+   "Volume": "20900"
+  },
+  {
+   "Date": "Aug 06 2025",
+   "Close": "32.75",
+   "Adj Close": "27.97",
+   "Volume": "16300"
+  },
+  {
+   "Date": "Aug 07 2025",
+   "Close": "32.935001",
+   "Adj Close": "28.13",
+   "Volume": "26900"
+  },
+  {
+   "Date": "Aug 08 2025",
+   "Close": "32.830002",
+   "Adj Close": "28.04",
+   "Volume": "11100"
+  },
+  {
+   "Date": "Aug 11 2025",
+   "Close": "32.869999",
+   "Adj Close": "28.07",
+   "Volume": "34600"
+  },
+  {
+   "Date": "Aug 12 2025",
+   "Close": "32.740002",
+   "Adj Close": "27.96",
+   "Volume": "23300"
+  },
+  {
+   "Date": "Aug 13 2025",
+   "Close": "32.779999",
+   "Adj Close": "27.99",
+   "Volume": "30000"
+  },
+  {
+   "Date": "Aug 14 2025",
+   "Close": "32.669998",
+   "Adj Close": "27.9",
+   "Volume": "13300"
+  },
+  {
+   "Date": "Aug 15 2025",
+   "Close": "32.830002",
+   "Adj Close": "28.04",
+   "Volume": "36900"
+  },
+  {
+   "Date": "Aug 18 2025",
+   "Close": "32.75",
+   "Adj Close": "27.97",
+   "Volume": "18000"
+  },
+  {
+   "Date": "Aug 19 2025",
+   "Close": "32.616001",
+   "Adj Close": "27.85",
+   "Volume": "20600"
+  },
+  {
+   "Date": "Aug 20 2025",
+   "Close": "32.790001",
+   "Adj Close": "28",
+   "Volume": "112400"
+  },
+  {
+   "Date": "Aug 21 2025",
+   "Close": "33.029999",
+   "Adj Close": "28.21",
+   "Volume": "48600"
+  },
+  {
+   "Date": "Aug 22 2025",
+   "Close": "33.18",
+   "Adj Close": "28.34",
+   "Volume": "51800"
+  },
+  {
+   "Date": "Aug 25 2025",
+   "Close": "33.259998",
+   "Adj Close": "28.4",
+   "Volume": "121900"
+  },
+  {
+   "Date": "Aug 26 2025",
+   "Close": "33.150002",
+   "Adj Close": "28.31",
+   "Volume": "46000"
+  },
+  {
+   "Date": "Aug 27 2025",
+   "Close": "33.130001",
+   "Adj Close": "28.29",
+   "Volume": "75100"
+  },
+  {
+   "Date": "Aug 28 2025",
+   "Close": "33.34",
+   "Adj Close": "28.47",
+   "Volume": "31000"
+  },
+  {
+   "Date": "Aug 29 2025",
+   "Close": "33.584999",
+   "Adj Close": "28.68",
+   "Volume": "39500"
+  },
+  {
+   "Date": "Sep 02 2025",
+   "Close": "33.849998",
+   "Adj Close": "28.91",
+   "Volume": "82800"
+  },
+  {
+   "Date": "Sep 03 2025",
+   "Close": "33.741001",
+   "Adj Close": "28.81",
+   "Volume": "22900"
+  },
+  {
+   "Date": "Sep 04 2025",
+   "Close": "33.560001",
+   "Adj Close": "28.66",
+   "Volume": "34100"
+  },
+  {
+   "Date": "Sep 05 2025",
+   "Close": "33.466999",
+   "Adj Close": "28.58",
+   "Volume": "15800"
+  },
+  {
+   "Date": "Sep 08 2025",
+   "Close": "33.709999",
+   "Adj Close": "28.79",
+   "Volume": "94900"
+  },
+  {
+   "Date": "Sep 09 2025",
+   "Close": "33.679001",
+   "Adj Close": "28.76",
+   "Volume": "58400"
+  },
+  {
+   "Date": "Sep 10 2025",
+   "Close": "33.799999",
+   "Adj Close": "28.87",
+   "Volume": "21600"
+  },
+  {
+   "Date": "Sep 11 2025",
+   "Close": "33.77",
+   "Adj Close": "28.84",
+   "Volume": "25700"
+  },
+  {
+   "Date": "Sep 12 2025",
+   "Close": "33.950001",
+   "Adj Close": "28.99",
+   "Volume": "11600"
+  },
+  {
+   "Date": "Sep 15 2025",
+   "Close": "34.220001",
+   "Adj Close": "29.22",
+   "Volume": "103400"
+  },
+  {
+   "Date": "Sep 16 2025",
+   "Close": "34.400002",
+   "Adj Close": "29.38",
+   "Volume": "40200"
+  },
+  {
+   "Date": "Sep 17 2025",
+   "Close": "34.009998",
+   "Adj Close": "29.04",
+   "Volume": "23100"
+  },
+  {
+   "Date": "Sep 18 2025",
+   "Close": "33.84",
+   "Adj Close": "28.9",
+   "Volume": "33300"
+  },
+  {
+   "Date": "Sep 19 2025",
+   "Close": "33.82",
+   "Adj Close": "28.88",
+   "Volume": "14500"
+  },
+  {
+   "Date": "Sep 22 2025",
+   "Close": "33.865002",
+   "Adj Close": "28.92",
+   "Volume": "22100"
+  },
+  {
+   "Date": "Sep 23 2025",
+   "Close": "34.009998",
+   "Adj Close": "29.04",
+   "Volume": "46100"
+  },
+  {
+   "Date": "Sep 24 2025",
+   "Close": "34.040001",
+   "Adj Close": "29.07",
+   "Volume": "24600"
+  },
+  {
+   "Date": "Sep 25 2025",
+   "Close": "34.268002",
+   "Adj Close": "29.26",
+   "Volume": "23700"
+  },
+  {
+   "Date": "Sep 26 2025",
+   "Close": "34.369999",
+   "Adj Close": "29.35",
+   "Volume": "50700"
+  },
+  {
+   "Date": "Sep 29 2025",
+   "Close": "34.389999",
+   "Adj Close": "29.37",
+   "Volume": "81100"
+  },
+  {
+   "Date": "Sep 30 2025",
+   "Close": "34.360001",
+   "Adj Close": "29.34",
+   "Volume": "30400"
+  },
+  {
+   "Date": "Oct 01 2025",
+   "Close": "34.52",
+   "Adj Close": "29.48",
+   "Volume": "49500"
+  },
+  {
+   "Date": "Oct 02 2025",
+   "Close": "34.456001",
+   "Adj Close": "29.43",
+   "Volume": "30100"
+  },
+  {
+   "Date": "Oct 03 2025",
+   "Close": "34.630001",
+   "Adj Close": "29.57",
+   "Volume": "36400"
+  },
+  {
+   "Date": "Oct 06 2025",
+   "Close": "34.869999",
+   "Adj Close": "29.78",
+   "Volume": "54500"
+  },
+  {
+   "Date": "Oct 07 2025",
+   "Close": "34.939999",
+   "Adj Close": "29.84",
+   "Volume": "106200"
+  },
+  {
+   "Date": "Oct 08 2025",
+   "Close": "35.029999",
+   "Adj Close": "29.92",
+   "Volume": "51200"
+  },
+  {
+   "Date": "Oct 09 2025",
+   "Close": "34.689999",
+   "Adj Close": "29.63",
+   "Volume": "120500"
+  },
+  {
+   "Date": "Oct 10 2025",
+   "Close": "34.380001",
+   "Adj Close": "29.36",
+   "Volume": "64800"
+  },
+  {
+   "Date": "Oct 13 2025",
+   "Close": "34.779999",
+   "Adj Close": "29.7",
+   "Volume": "42500"
+  },
+  {
+   "Date": "Oct 14 2025",
+   "Close": "34.650002",
+   "Adj Close": "29.59",
+   "Volume": "43400"
+  },
+  {
+   "Date": "Oct 15 2025",
+   "Close": "34.950001",
+   "Adj Close": "29.85",
+   "Volume": "55700"
+  },
+  {
+   "Date": "Oct 16 2025",
+   "Close": "35.032001",
+   "Adj Close": "29.92",
+   "Volume": "40900"
+  },
+  {
+   "Date": "Oct 17 2025",
+   "Close": "34.889999",
+   "Adj Close": "29.8",
+   "Volume": "29200"
+  },
+  {
+   "Date": "Oct 20 2025",
+   "Close": "35.43",
+   "Adj Close": "30.26",
+   "Volume": "27900"
+  },
+  {
+   "Date": "Oct 21 2025",
+   "Close": "34.790001",
+   "Adj Close": "29.71",
+   "Volume": "36900"
+  },
+  {
+   "Date": "Oct 22 2025",
+   "Close": "34.959999",
+   "Adj Close": "29.86",
+   "Volume": "25900"
+  },
+  {
+   "Date": "Oct 23 2025",
+   "Close": "35.200001",
+   "Adj Close": "30.06",
+   "Volume": "29700"
+  },
+  {
+   "Date": "Oct 24 2025",
+   "Close": "35.151001",
+   "Adj Close": "30.02",
+   "Volume": "24300"
+  },
+  {
+   "Date": "Oct 27 2025",
+   "Close": "34.98",
+   "Adj Close": "29.87",
+   "Volume": "22900"
+  },
+  {
+   "Date": "Oct 28 2025",
+   "Close": "34.73",
+   "Adj Close": "29.66",
+   "Volume": "32000"
+  },
+  {
+   "Date": "Oct 29 2025",
+   "Close": "34.91",
+   "Adj Close": "29.81",
+   "Volume": "17200"
+  },
+  {
+   "Date": "Oct 30 2025",
+   "Close": "35.130001",
+   "Adj Close": "30",
+   "Volume": "254700"
+  },
+  {
+   "Date": "Oct 31 2025",
+   "Close": "35.220001",
+   "Adj Close": "30.08",
+   "Volume": "62900"
+  },
+  {
+   "Date": "Nov 03 2025",
+   "Close": "35.459999",
+   "Adj Close": "30.28",
+   "Volume": "97400"
+  },
+  {
+   "Date": "Nov 04 2025",
+   "Close": "35.150002",
+   "Adj Close": "30.02",
+   "Volume": "48300"
+  },
+  {
+   "Date": "Nov 05 2025",
+   "Close": "35.18",
+   "Adj Close": "30.04",
+   "Volume": "16600"
+  },
+  {
+   "Date": "Nov 06 2025",
+   "Close": "35.029999",
+   "Adj Close": "29.92",
+   "Volume": "30100"
+  },
+  {
+   "Date": "Nov 07 2025",
+   "Close": "35.215",
+   "Adj Close": "30.07",
+   "Volume": "47400"
+  },
+  {
+   "Date": "Nov 10 2025",
+   "Close": "35.740002",
+   "Adj Close": "30.52",
+   "Volume": "37500"
+  },
+  {
+   "Date": "Nov 11 2025",
+   "Close": "36.02",
+   "Adj Close": "30.76",
+   "Volume": "126300"
+  },
+  {
+   "Date": "Nov 12 2025",
+   "Close": "36",
+   "Adj Close": "30.74",
+   "Volume": "47700"
+  },
+  {
+   "Date": "Nov 13 2025",
+   "Close": "35.720001",
+   "Adj Close": "30.5",
+   "Volume": "108900"
+  },
+  {
+   "Date": "Nov 14 2025",
+   "Close": "35.619999",
+   "Adj Close": "30.42",
+   "Volume": "30400"
+  },
+  {
+   "Date": "Nov 17 2025",
+   "Close": "35.516998",
+   "Adj Close": "30.33",
+   "Volume": "52500"
+  },
+  {
+   "Date": "Nov 18 2025",
+   "Close": "35.689999",
+   "Adj Close": "30.48",
+   "Volume": "50600"
+  },
+  {
+   "Date": "Nov 19 2025",
+   "Close": "35.48",
+   "Adj Close": "30.3",
+   "Volume": "28200"
+  },
+  {
+   "Date": "Nov 20 2025",
+   "Close": "35.247002",
+   "Adj Close": "30.1",
+   "Volume": "104400"
+  },
+  {
+   "Date": "Nov 21 2025",
+   "Close": "35.16",
+   "Adj Close": "30.03",
+   "Volume": "107500"
+  },
+  {
+   "Date": "Nov 24 2025",
+   "Close": "35.326",
+   "Adj Close": "30.17",
+   "Volume": "52200"
+  },
+  {
+   "Date": "Nov 25 2025",
+   "Close": "35.209999",
+   "Adj Close": "30.07",
+   "Volume": "42300"
+  },
+  {
+   "Date": "Nov 26 2025",
+   "Close": "35.66",
+   "Adj Close": "30.45",
+   "Volume": "34200"
+  },
+  {
+   "Date": "Nov 28 2025",
+   "Close": "36",
+   "Adj Close": "30.74",
+   "Volume": "17500"
+  },
+  {
+   "Date": "Dec 01 2025",
+   "Close": "36.16",
+   "Adj Close": "30.88",
+   "Volume": "70100"
+  },
+  {
+   "Date": "Dec 02 2025",
+   "Close": "36.099998",
+   "Adj Close": "30.83",
+   "Volume": "57200"
+  },
+  {
+   "Date": "Dec 03 2025",
+   "Close": "36.235001",
+   "Adj Close": "30.94",
+   "Volume": "41600"
+  },
+  {
+   "Date": "Dec 04 2025",
+   "Close": "36.330002",
+   "Adj Close": "31.03",
+   "Volume": "94400"
+  },
+  {
+   "Date": "Dec 05 2025",
+   "Close": "36.400002",
+   "Adj Close": "31.09",
+   "Volume": "34000"
+  },
+  {
+   "Date": "Dec 08 2025",
+   "Close": "36.049999",
+   "Adj Close": "30.79",
+   "Volume": "56100"
+  },
+  {
+   "Date": "Dec 09 2025",
+   "Close": "35.953999",
+   "Adj Close": "30.7",
+   "Volume": "35000"
+  },
+  {
+   "Date": "Dec 10 2025",
+   "Close": "36.18",
+   "Adj Close": "30.9",
+   "Volume": "36200"
+  },
+  {
+   "Date": "Dec 11 2025",
+   "Close": "36.299999",
+   "Adj Close": "31",
+   "Volume": "57600"
+  },
+  {
+   "Date": "Dec 12 2025",
+   "Close": "35.91",
+   "Adj Close": "30.67",
+   "Volume": "20200"
+  },
+  {
+   "Date": "Dec 15 2025",
+   "Close": "35.84",
+   "Adj Close": "30.61",
+   "Volume": "47300"
+  },
+  {
+   "Date": "Dec 16 2025",
+   "Close": "35.490002",
+   "Adj Close": "30.31",
+   "Volume": "47100"
+  },
+  {
+   "Date": "Dec 17 2025",
+   "Close": "35.84",
+   "Adj Close": "30.61",
+   "Volume": "63000"
+  },
+  {
+   "Date": "Dec 18 2025",
+   "Close": "35.669998",
+   "Adj Close": "30.46",
+   "Volume": "25500"
+  },
+  {
+   "Date": "Dec 19 2025",
+   "Close": "35.830002",
+   "Adj Close": "30.6",
+   "Volume": "30000"
+  },
+  {
+   "Date": "Dec 22 2025",
+   "Close": "36.259998",
+   "Adj Close": "30.97",
+   "Volume": "30100"
+  },
+  {
+   "Date": "Dec 23 2025",
+   "Close": "36.740002",
+   "Adj Close": "31.38",
+   "Volume": "52300"
+  },
+  {
+   "Date": "Dec 24 2025",
+   "Close": "36.700001",
+   "Adj Close": "31.34",
+   "Volume": "32900"
+  },
+  {
+   "Date": "Dec 26 2025",
+   "Close": "37.09",
+   "Adj Close": "31.67",
+   "Volume": "28700"
+  },
+  {
+   "Date": "Dec 29 2025",
+   "Close": "36.5",
+   "Adj Close": "31.17",
+   "Volume": "60400"
+  },
+  {
+   "Date": "Dec 30 2025",
+   "Close": "31.42",
+   "Adj Close": "31.42",
+   "Volume": "178100"
+  },
+  {
+   "Date": "Dec 31 2025",
+   "Close": "30.959999",
+   "Adj Close": "30.96",
+   "Volume": "428600"
+  },
+  {
+   "Date": "Jan 02 2026",
+   "Close": "30.99",
+   "Adj Close": "30.99",
+   "Volume": "84100"
+  },
+  {
+   "Date": "Jan 05 2026",
+   "Close": "31.549999",
+   "Adj Close": "31.55",
+   "Volume": "123000"
+  },
+  {
+   "Date": "Jan 06 2026",
+   "Close": "31.82",
+   "Adj Close": "31.82",
+   "Volume": "184000"
+  },
+  {
+   "Date": "Jan 07 2026",
+   "Close": "31.6",
+   "Adj Close": "31.6",
+   "Volume": "139800"
+  },
+  {
+   "Date": "Jan 08 2026",
+   "Close": "31.610001",
+   "Adj Close": "31.61",
+   "Volume": "94400"
+  },
+  {
+   "Date": "Jan 09 2026",
+   "Close": "31.68",
+   "Adj Close": "31.68",
+   "Volume": "88000"
+  },
+  {
+   "Date": "Jan 12 2026",
+   "Close": "32.080002",
+   "Adj Close": "32.08",
+   "Volume": "50500"
+  },
+  {
+   "Date": "Jan 13 2026",
+   "Close": "32.25",
+   "Adj Close": "32.25",
+   "Volume": "75300"
+  },
+  {
+   "Date": "Jan 14 2026",
+   "Close": "32.265999",
+   "Adj Close": "32.27",
+   "Volume": "62600"
+  },
+  {
+   "Date": "Jan 15 2026",
+   "Close": "32.150002",
+   "Adj Close": "32.15",
+   "Volume": "47800"
+  },
+  {
+   "Date": "Jan 16 2026",
+   "Close": "32.080002",
+   "Adj Close": "32.08",
+   "Volume": "68800"
+  },
+  {
+   "Date": "Jan 20 2026",
+   "Close": "32.490002",
+   "Adj Close": "32.49",
+   "Volume": "97400"
+  },
+  {
+   "Date": "Jan 21 2026",
+   "Close": "32.860001",
+   "Adj Close": "32.86",
+   "Volume": "41500"
+  },
+  {
+   "Date": "Jan 22 2026",
+   "Close": "32.889999",
+   "Adj Close": "32.89",
+   "Volume": "56300"
+  },
+  {
+   "Date": "Jan 23 2026",
+   "Close": "33.459999",
+   "Adj Close": "33.46",
+   "Volume": "59800"
+  },
+  {
+   "Date": "Jan 26 2026",
+   "Close": "33.650002",
+   "Adj Close": "33.65",
+   "Volume": "73200"
+  },
+  {
+   "Date": "Jan 27 2026",
+   "Close": "34.07",
+   "Adj Close": "34.07",
+   "Volume": "52800"
+  },
+  {
+   "Date": "Jan 28 2026",
+   "Close": "34.400002",
+   "Adj Close": "34.4",
+   "Volume": "47700"
+  },
+  {
+   "Date": "Jan 29 2026",
+   "Close": "34.759998",
+   "Adj Close": "34.76",
+   "Volume": "62300"
+  },
+  {
+   "Date": "Jan 30 2026",
+   "Close": "33.580002",
+   "Adj Close": "33.58",
+   "Volume": "102000"
+  },
+  {
+   "Date": "Feb 02 2026",
+   "Close": "32.25",
+   "Adj Close": "32.25",
+   "Volume": "229100"
+  },
+  {
+   "Date": "Feb 03 2026",
+   "Close": "33.099998",
+   "Adj Close": "33.1",
+   "Volume": "112300"
+  },
+  {
+   "Date": "Feb 04 2026",
+   "Close": "33.200001",
+   "Adj Close": "33.2",
+   "Volume": "57200"
+  },
+  {
+   "Date": "Feb 05 2026",
+   "Close": "32.700001",
+   "Adj Close": "32.7",
+   "Volume": "59800"
+  },
+  {
+   "Date": "Feb 06 2026",
+   "Close": "33.009998",
+   "Adj Close": "33.01",
+   "Volume": "72000"
+  },
+  {
+   "Date": "Feb 09 2026",
+   "Close": "33.32",
+   "Adj Close": "33.32",
+   "Volume": "81800"
+  },
+  {
+   "Date": "Feb 10 2026",
+   "Close": "33.150002",
+   "Adj Close": "33.15",
+   "Volume": "40200"
+  },
+  {
+   "Date": "Feb 11 2026",
+   "Close": "33.41",
+   "Adj Close": "33.41",
+   "Volume": "31400"
+  },
+  {
+   "Date": "Feb 12 2026",
+   "Close": "32.799999",
+   "Adj Close": "32.8",
+   "Volume": "90500"
+  },
+  {
+   "Date": "Feb 13 2026",
+   "Close": "32.849998",
+   "Adj Close": "32.85",
+   "Volume": "94000"
+  },
+  {
+   "Date": "Feb 17 2026",
+   "Close": "32.450001",
+   "Adj Close": "32.45",
+   "Volume": "59000"
+  },
+  {
+   "Date": "Feb 18 2026",
+   "Close": "33.09",
+   "Adj Close": "33.09",
+   "Volume": "184800"
+  },
+  {
+   "Date": "Feb 19 2026",
+   "Close": "33.285999",
+   "Adj Close": "33.29",
+   "Volume": "81800"
+  },
+  {
+   "Date": "Feb 20 2026",
+   "Close": "33.66",
+   "Adj Close": "33.66",
+   "Volume": "54400"
+  },
+  {
+   "Date": "Feb 23 2026",
+   "Close": "33.709999",
+   "Adj Close": "33.71",
+   "Volume": "99100"
+  },
+  {
+   "Date": "Feb 24 2026",
+   "Close": "33.799999",
+   "Adj Close": "33.8",
+   "Volume": "42800"
+  },
+  {
+   "Date": "Feb 25 2026",
+   "Close": "33.77",
+   "Adj Close": "33.77",
+   "Volume": "24500"
+  },
+  {
+   "Date": "Feb 26 2026",
+   "Close": "33.84",
+   "Adj Close": "33.84",
+   "Volume": "33000"
+  },
+  {
+   "Date": "Feb 27 2026",
+   "Close": "34.240002",
+   "Adj Close": "34.24",
+   "Volume": "44800"
+  },
+  {
+   "Date": "Mar 02 2026",
+   "Close": "34.610001",
+   "Adj Close": "34.61",
+   "Volume": "216400"
+  },
+  {
+   "Date": "Mar 03 2026",
+   "Close": "34.419998",
+   "Adj Close": "34.42",
+   "Volume": "66600"
+  },
+  {
+   "Date": "Mar 04 2026",
+   "Close": "34.52",
+   "Adj Close": "34.52",
+   "Volume": "63300"
+  },
+  {
+   "Date": "Mar 05 2026",
+   "Close": "34.726002",
+   "Adj Close": "34.73",
+   "Volume": "66500"
+  },
+  {
+   "Date": "Mar 06 2026",
+   "Close": "35.720001",
+   "Adj Close": "35.72",
+   "Volume": "58400"
+  },
+  {
+   "Date": "Mar 09 2026",
+   "Close": "35.330002",
+   "Adj Close": "35.33",
+   "Volume": "88000"
+  },
+  {
+   "Date": "Mar 10 2026",
+   "Close": "35.810001",
+   "Adj Close": "35.81",
+   "Volume": "51300"
+  },
+  {
+   "Date": "Mar 11 2026",
+   "Close": "36.27",
+   "Adj Close": "36.27",
+   "Volume": "72500"
+  },
+  {
+   "Date": "Mar 12 2026",
+   "Close": "36.709999",
+   "Adj Close": "36.71",
+   "Volume": "104800"
+  },
+  {
+   "Date": "Mar 13 2026",
+   "Close": "36.41",
+   "Adj Close": "36.41",
+   "Volume": "45600"
+  },
+  {
+   "Date": "Mar 16 2026",
+   "Close": "35.98",
+   "Adj Close": "35.98",
+   "Volume": "69000"
+  },
+  {
+   "Date": "Mar 17 2026",
+   "Close": "36.23",
+   "Adj Close": "36.23",
+   "Volume": "45500"
+  },
+  {
+   "Date": "Mar 18 2026",
+   "Close": "36.450001",
+   "Adj Close": "36.45",
+   "Volume": "64000"
+  },
+  {
+   "Date": "Mar 19 2026",
+   "Close": "35.970001",
+   "Adj Close": "35.97",
+   "Volume": "57700"
+  },
+  {
+   "Date": "Mar 20 2026",
+   "Close": "35.880001",
+   "Adj Close": "35.88",
+   "Volume": "39600"
+  },
+  {
+   "Date": "Mar 23 2026",
+   "Close": "35.009998",
+   "Adj Close": "35.01",
+   "Volume": "83800"
+  },
+  {
+   "Date": "Mar 24 2026",
+   "Close": "35.389999",
+   "Adj Close": "35.39",
+   "Volume": "40200"
+  },
+  {
+   "Date": "Mar 25 2026",
+   "Close": "35.515999",
+   "Adj Close": "35.52",
+   "Volume": "33200"
+  },
+  {
+   "Date": "Mar 26 2026",
+   "Close": "35.509998",
+   "Adj Close": "35.51",
+   "Volume": "30600"
+  },
+  {
+   "Date": "Mar 27 2026",
+   "Close": "36.049999",
+   "Adj Close": "36.05",
+   "Volume": "68100"
+  },
+  {
+   "Date": "Mar 30 2026",
+   "Close": "36.02",
+   "Adj Close": "36.02",
+   "Volume": "34500"
+  },
+  {
+   "Date": "Mar 31 2026",
+   "Close": "35.779999",
+   "Adj Close": "35.78",
+   "Volume": "101300"
+  },
+  {
+   "Date": "Apr 01 2026",
+   "Close": "35.59",
+   "Adj Close": "35.59",
+   "Volume": "256400"
+  },
+  {
+   "Date": "Apr 02 2026",
+   "Close": "35.639999",
+   "Adj Close": "35.64",
+   "Volume": "276700"
+  },
+  {
+   "Date": "Apr 06 2026",
+   "Close": "35.790001",
+   "Adj Close": "35.79",
+   "Volume": "42400"
+  },
+  {
+   "Date": "Apr 07 2026",
+   "Close": "35.849998",
+   "Adj Close": "35.85",
+   "Volume": "65700"
+  },
+  {
+   "Date": "Apr 08 2026",
+   "Close": "35.66",
+   "Adj Close": "35.66",
+   "Volume": "72100"
+  },
+  {
+   "Date": "Apr 09 2026",
+   "Close": "35.66",
+   "Adj Close": "35.66",
+   "Volume": "53800"
+  },
+  {
+   "Date": "Apr 10 2026",
+   "Close": "35.740002",
+   "Adj Close": "35.74",
+   "Volume": "38900"
+  },
+  {
+   "Date": "Apr 13 2026",
+   "Close": "36.029999",
+   "Adj Close": "36.03",
+   "Volume": "28700"
+  },
+  {
+   "Date": "Apr 14 2026",
+   "Close": "36.16",
+   "Adj Close": "36.16",
+   "Volume": "48800"
+  },
+  {
+   "Date": "Apr 15 2026",
+   "Close": "36.209999",
+   "Adj Close": "36.21",
+   "Volume": "17300"
+  },
+  {
+   "Date": "Apr 16 2026",
+   "Close": "36.310001",
+   "Adj Close": "36.31",
+   "Volume": "30600"
+  },
+  {
+   "Date": "Apr 17 2026",
+   "Close": "35.84",
+   "Adj Close": "35.84",
+   "Volume": "95000"
+  },
+  {
+   "Date": "Apr 20 2026",
+   "Close": "36.080002",
+   "Adj Close": "36.08",
+   "Volume": "54500"
+  },
+  {
+   "Date": "Apr 21 2026",
+   "Close": "36.279999",
+   "Adj Close": "36.28",
+   "Volume": "53500"
+  },
+  {
+   "Date": "Apr 22 2026",
+   "Close": "36.580002",
+   "Adj Close": "36.58",
+   "Volume": "45100"
+  },
+  {
+   "Date": "Apr 23 2026",
+   "Close": "36.735001",
+   "Adj Close": "36.74",
+   "Volume": "34600"
+  },
+  {
+   "Date": "Apr 24 2026",
+   "Close": "36.724998",
+   "Adj Close": "36.72",
+   "Volume": "40000"
+  },
+  {
+   "Date": "Apr 27 2026",
+   "Close": "36.884998",
+   "Adj Close": "36.88",
+   "Volume": "27900"
+  },
+  {
+   "Date": "Apr 28 2026",
+   "Close": "36.962002",
+   "Adj Close": "36.96",
+   "Volume": "17800"
+  },
+  {
+   "Date": "Apr 29 2026",
+   "Close": "37.310001",
+   "Adj Close": "37.31",
+   "Volume": "87200"
+  },
+  {
+   "Date": "Apr 30 2026",
+   "Close": "37.470001",
+   "Adj Close": "37.47",
+   "Volume": "53000"
+  },
+  {
+   "Date": "May 01 2026",
+   "Close": "37.400002",
+   "Adj Close": "37.4",
+   "Volume": "54500"
+  },
+  {
+   "Date": "May 04 2026",
+   "Close": "37.830002",
+   "Adj Close": "37.83",
+   "Volume": "124500"
+  },
+  {
+   "Date": "May 05 2026",
+   "Close": "37.790001",
+   "Adj Close": "37.79",
+   "Volume": "107800"
+  },
+  {
+   "Date": "May 06 2026",
+   "Close": "37.209999",
+   "Adj Close": "37.21",
+   "Volume": "134900"
+  },
+  {
+   "Date": "May 07 2026",
+   "Close": "37.25",
+   "Adj Close": "37.25",
+   "Volume": "108100"
+  },
+  {
+   "Date": "May 08 2026",
+   "Close": "37.380001",
+   "Adj Close": "37.38",
+   "Volume": "131000"
+  },
+  {
+   "Date": "May 11 2026",
+   "Close": "38.240002",
+   "Adj Close": "38.24",
+   "Volume": "101900"
+  },
+  {
+   "Date": "May 12 2026",
+   "Close": "38.681999",
+   "Adj Close": "38.68",
+   "Volume": "35900"
+  },
+  {
+   "Date": "May 13 2026",
+   "Close": "38.509998",
+   "Adj Close": "38.51",
+   "Volume": "137400"
+  },
+  {
+   "Date": "May 14 2026",
+   "Close": "38.150002",
+   "Adj Close": "38.15",
+   "Volume": "28200"
+  },
+  {
+   "Date": "May 15 2026",
+   "Close": "37.740002",
+   "Adj Close": "37.74",
+   "Volume": "31600"
+  },
+  {
+   "Date": "May 18 2026",
+   "Close": "38.040001",
+   "Adj Close": "38.04",
+   "Volume": "49800"
+  },
+  {
+   "Date": "May 19 2026",
+   "Close": "38.139999",
+   "Adj Close": "38.14",
+   "Volume": "30900"
+  },
+  {
+   "Date": "May 20 2026",
+   "Close": "37.689999",
+   "Adj Close": "37.69",
+   "Volume": "50600"
+  },
+  {
+   "Date": "May 21 2026",
+   "Close": "37.52",
+   "Adj Close": "37.52",
+   "Volume": "65800"
+  },
+  {
+   "Date": "May 22 2026",
+   "Close": "37.360001",
+   "Adj Close": "37.36",
+   "Volume": "43400"
+  },
+  {
+   "Date": "May 26 2026",
+   "Close": "37.099998",
+   "Adj Close": "37.1",
+   "Volume": "64800"
+  },
+  {
+   "Date": "May 27 2026",
+   "Close": "36.73",
+   "Adj Close": "36.73",
+   "Volume": "55100"
+  },
+  {
+   "Date": "May 28 2026",
+   "Close": "37.189999",
+   "Adj Close": "37.19",
+   "Volume": "48400"
+  },
+  {
+   "Date": "May 29 2026",
+   "Close": "36.939999",
+   "Adj Close": "36.94",
+   "Volume": "48000"
+  },
+  {
+   "Date": "Jun 01 2026",
+   "Close": "37.200001",
+   "Adj Close": "37.2",
+   "Volume": "318400"
+  },
+  {
+   "Date": "Jun 02 2026",
+   "Close": "37.349998",
+   "Adj Close": "37.35",
+   "Volume": "37700"
+  },
+  {
+   "Date": "Jun 03 2026",
+   "Close": "37.290001",
+   "Adj Close": "37.29",
+   "Volume": "23900"
+  },
+  {
+   "Date": "Jun 04 2026",
+   "Close": "37.02",
+   "Adj Close": "37.02",
+   "Volume": "20100"
+  },
+  {
+   "Date": "Jun 05 2026",
+   "Close": "36.189999",
+   "Adj Close": "36.19",
+   "Volume": "31100"
+  },
+  {
+   "Date": "Jun 08 2026",
+   "Close": "36.330002",
+   "Adj Close": "36.33",
+   "Volume": "53700"
+  },
+  {
+   "Date": "Jun 09 2026",
+   "Close": "36.029999",
+   "Adj Close": "36.03",
+   "Volume": "194400"
+  },
+  {
+   "Date": "Jun 10 2026",
+   "Close": "35.939999",
+   "Adj Close": "35.94",
+   "Volume": "27900"
+  },
+  {
+   "Date": "Jun 11 2026",
+   "Close": "35.779999",
+   "Adj Close": "35.78",
+   "Volume": "31900"
+  },
+  {
+   "Date": "Jun 12 2026",
+   "Close": "35.59",
+   "Adj Close": "35.59",
+   "Volume": "46100"
+  },
+  {
+   "Date": "Jun 15 2026",
+   "Close": "35.450001",
+   "Adj Close": "35.45",
+   "Volume": "72400"
+  },
+  {
+   "Date": "Jun 16 2026",
+   "Close": "35.389999",
+   "Adj Close": "35.39",
+   "Volume": "31200"
+  },
+  {
+   "Date": "Jun 17 2026",
+   "Close": "35.189999",
+   "Adj Close": "35.19",
+   "Volume": "48200"
+  },
+  {
+   "Date": "Jun 18 2026",
+   "Close": "35.02",
+   "Adj Close": "35.02",
+   "Volume": "27400"
+  },
+  {
+   "Date": "Jun 22 2026",
+   "Close": "34.889999",
+   "Adj Close": "34.89",
+   "Volume": "74200"
+  },
+  {
+   "Date": "Jun 23 2026",
+   "Close": "34.41",
+   "Adj Close": "34.41",
+   "Volume": "54300"
+  },
+  {
+   "Date": "Jun 24 2026",
+   "Close": "33.77",
+   "Adj Close": "33.77",
+   "Volume": "70200"
+  },
+  {
+   "Date": "Jun 25 2026",
+   "Close": "34.310001",
+   "Adj Close": "34.31",
+   "Volume": "42000"
+  },
+  {
+   "Date": "Jun 26 2026",
+   "Close": "34.125999",
+   "Adj Close": "34.13",
+   "Volume": "41200"
+  },
+  {
+   "Date": "Jun 29 2026",
+   "Close": "33.889999",
+   "Adj Close": "33.89",
+   "Volume": "75600"
+  },
+  {
+   "Date": "Jun 30 2026",
+   "Close": "34.150002",
+   "Adj Close": "34.15",
+   "Volume": "63000"
+  },
+  {
+   "Date": "Jul 01 2026",
+   "Close": "34.150002",
+   "Adj Close": "34.15",
+   "Volume": "153000"
+  },
+  {
+   "Date": "Jul 02 2026",
+   "Close": "34.16",
+   "Adj Close": "34.16",
+   "Volume": "74200"
+  },
+  {
+   "Date": "Jul 06 2026",
+   "Close": "34.849998",
+   "Adj Close": "34.85",
+   "Volume": "67300"
+  },
+  {
+   "Date": "Jul 07 2026",
+   "Close": "35.009998",
+   "Adj Close": "35.01",
+   "Volume": "28700"
+  },
+  {
+   "Date": "Jul 08 2026",
+   "Close": "35.310001",
+   "Adj Close": "35.31",
+   "Volume": "203100"
+  },
+  {
+   "Date": "Jul 09 2026",
+   "Close": "35.185001",
+   "Adj Close": "35.19",
+   "Volume": "23300"
+  },
+  {
+   "Date": "Jul 10 2026",
+   "Close": "35.16",
+   "Adj Close": "35.16",
+   "Volume": "22400"
+  },
+  {
+   "Date": "Jul 13 2026",
+   "Close": "35.560001",
+   "Adj Close": "35.56",
+   "Volume": "28100"
+  },
+  {
+   "Date": "Jul 14 2026",
+   "Close": "35.813999",
+   "Adj Close": "35.81",
+   "Volume": "24300"
+  },
+  {
+   "Date": "Jul 15 2026",
+   "Close": "35.970001",
+   "Adj Close": "35.97",
+   "Volume": "20600"
+  },
+  {
+   "Date": "Jul 16 2026",
+   "Close": "35.629002",
+   "Adj Close": "35.63",
+   "Volume": "13300"
+  },
+  {
+   "Date": "Jul 17 2026",
+   "Close": "35.93",
+   "Adj Close": "35.93",
+   "Volume": "25300"
+  },
+  {
+   "Date": "Jul 20 2026",
+   "Close": "36.07",
+   "Adj Close": "36.07",
+   "Volume": "22900"
+  },
+  {
+   "Date": "Jul 21 2026",
+   "Close": "36.41",
+   "Adj Close": "36.41",
+   "Volume": "70800"
+  },
+  {
+   "Date": "Jul 22 2026",
+   "Close": "36.75",
+   "Adj Close": "36.75",
+   "Volume": "34400"
+  },
+  {
+   "Date": "Jul 23 2026",
+   "Close": "36.790001",
+   "Adj Close": "36.79",
+   "Volume": "38600"
+  },
+  {
+   "Date": "Jul 24 2026",
+   "Close": "36.689999",
+   "Adj Close": "36.69",
+   "Volume": "27100"
+  },
+  {
+   "Date": "Jul 27 2026",
+   "Close": "36.009998",
+   "Adj Close": "36.01",
+   "Volume": "39700"
+  },
+  {
+   "Date": "Jul 28 2026",
+   "Close": "35.700001",
+   "Adj Close": "35.7",
+   "Volume": "40200"
+  },
+  {
+   "Date": "Jul 29 2026",
+   "Close": "36.096001",
+   "Adj Close": "36.1",
+   "Volume": "35200"
+  },
+  {
+   "Date": "Jul 30 2026",
+   "Close": "36.060001",
+   "Adj Close": "36.06",
+   "Volume": "25700"
+  },
+  {
+   "Date": "Jul 31 2026",
+   "Close": "36.040001",
+   "Adj Close": "36.04",
+   "Volume": "48300"
+  },
+  {
+   "Date": "Aug 03 2026",
+   "Close": "35.889999",
+   "Adj Close": "35.89",
+   "Volume": "112100"
+  },
+  {
+   "Date": "Aug 04 2026",
+   "Close": "35.584999",
+   "Adj Close": "35.58",
+   "Volume": "50900"
+  },
+  {
+   "Date": "Aug 05 2026",
+   "Close": "35.849998",
+   "Adj Close": "35.85",
+   "Volume": "110800"
+  },
+  {
+   "Date": "Aug 06 2026",
+   "Close": "36",
+   "Adj Close": "36",
+   "Volume": "34900"
+  },
+  {
+   "Date": "Aug 07 2026",
+   "Close": "36.220001",
+   "Adj Close": "36.22",
+   "Volume": "30900"
+  },
+  {
+   "Date": "Aug 10 2026",
+   "Close": "36.967999",
+   "Adj Close": "36.97",
+   "Volume": "34700"
+  },
+  {
+   "Date": "Aug 11 2026",
+   "Close": "36.990002",
+   "Adj Close": "36.99",
+   "Volume": "46700"
+  },
+  {
+   "Date": "Aug 12 2026",
+   "Close": "37.220001",
+   "Adj Close": "37.22",
+   "Volume": "26900"
+  },
+  {
+   "Date": "Aug 13 2026",
+   "Close": "36.818001",
+   "Adj Close": "36.82",
+   "Volume": "29800"
+  },
+  {
+   "Date": "Aug 14 2026",
+   "Close": "37.056999",
+   "Adj Close": "37.06",
+   "Volume": "17900"
+  },
+  {
+   "Date": "Aug 17 2026",
+   "Close": "37.560001",
+   "Adj Close": "37.56",
+   "Volume": "26600"
+  },
+  {
+   "Date": "Aug 18 2026",
+   "Close": "37.470001",
+   "Adj Close": "37.47",
+   "Volume": "23100"
+  },
+  {
+   "Date": "Aug 19 2026",
+   "Close": "37.82",
+   "Adj Close": "37.82",
+   "Volume": "31000"
+  },
+  {
+   "Date": "Aug 20 2026",
+   "Close": "38.049999",
+   "Adj Close": "38.05",
+   "Volume": "30300"
+  },
+  {
+   "Date": "Aug 21 2026",
+   "Close": "38.25",
+   "Adj Close": "38.25",
+   "Volume": "35700"
+  },
+  {
+   "Date": "Aug 24 2026",
+   "Close": "38.110001",
+   "Adj Close": "38.11",
+   "Volume": "41200"
+  },
+  {
+   "Date": "Aug 25 2026",
+   "Close": "37.889999",
+   "Adj Close": "37.89",
+   "Volume": "102400"
+  },
+  {
+   "Date": "Aug 26 2026",
+   "Close": "38.009998",
+   "Adj Close": "38.01",
+   "Volume": "91000"
+  },
+  {
+   "Date": "Aug 27 2026",
+   "Close": "38.294998",
+   "Adj Close": "38.29",
+   "Volume": "54200"
+  },
+  {
+   "Date": "Aug 28 2026",
+   "Close": "38.27",
+   "Adj Close": "38.27",
+   "Volume": "23400"
+  },
+  {
+   "Date": "Aug 31 2026",
+   "Close": "38.599998",
+   "Adj Close": "38.6",
+   "Volume": "73600"
+  },
+  {
+   "Date": "Sep 01 2026",
+   "Close": "38.880001",
+   "Adj Close": "38.88",
+   "Volume": "90700"
+  },
+  {
+   "Date": "Sep 02 2026",
+   "Close": "38.880001",
+   "Adj Close": "38.88",
+   "Volume": "28000"
+  },
+  {
+   "Date": "Sep 03 2026",
+   "Close": "38.790001",
+   "Adj Close": "38.79",
+   "Volume": "33100"
+  },
+  {
+   "Date": "Sep 04 2026",
+   "Close": "38.650002",
+   "Adj Close": "38.65",
+   "Volume": "35800"
+  },
+  {
+   "Date": "Sep 08 2026",
+   "Close": "38.93",
+   "Adj Close": "38.93",
+   "Volume": "32000"
+  },
+  {
+   "Date": "Sep 09 2026",
+   "Close": "39.259998",
+   "Adj Close": "39.26",
+   "Volume": "21100"
+  },
+  {
+   "Date": "Sep 10 2026",
+   "Close": "39.549999",
+   "Adj Close": "39.55",
+   "Volume": "51100"
+  },
+  {
+   "Date": "Sep 11 2026",
+   "Close": "39.200001",
+   "Adj Close": "39.2",
+   "Volume": "23700"
+  },
+  {
+   "Date": "Sep 14 2026",
+   "Close": "39.049999",
+   "Adj Close": "39.05",
+   "Volume": "59700"
+  },
+  {
+   "Date": "Sep 15 2026",
+   "Close": "39.330002",
+   "Adj Close": "39.33",
+   "Volume": "40000"
+  },
+  {
+   "Date": "Sep 16 2026",
+   "Close": "38.950001",
+   "Adj Close": "38.95",
+   "Volume": "56600"
+  },
+  {
+   "Date": "Sep 17 2026",
+   "Close": "38.959999",
+   "Adj Close": "38.96",
+   "Volume": "24200"
+  },
+  {
+   "Date": "Sep 18 2026",
+   "Close": "39.009998",
+   "Adj Close": "39.01",
+   "Volume": "30800"
+  },
+  {
+   "Date": "Sep 21 2026",
+   "Close": "39.02",
+   "Adj Close": "39.02",
+   "Volume": "31500"
+  },
+  {
+   "Date": "Sep 22 2026",
+   "Close": "39.049999",
+   "Adj Close": "39.05",
+   "Volume": "31100"
+  },
+  {
+   "Date": "Sep 23 2026",
+   "Close": "39.16",
+   "Adj Close": "39.16",
+   "Volume": "23800"
+  },
+  {
+   "Date": "Sep 24 2026",
+   "Close": "39.150002",
+   "Adj Close": "39.15",
+   "Volume": "42000"
+  },
+  {
+   "Date": "Sep 25 2026",
+   "Close": "38.959999",
+   "Adj Close": "38.96",
+   "Volume": "24600"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/BCD/holdings/001.json b/api/aberdeen/funds/BCD/holdings/001.json
new file mode 100644
index 0000000..6fedcf2
--- /dev/null
+++ b/api/aberdeen/funds/BCD/holdings/001.json
@@ -0,0 +1,498 @@
+{
+ "ticker": "BCD",
+ "page": 1,
+ "pageSize": 250,
+ "totalRows": 34,
+ "headers": [
+  "Name",
+  "Ticker",
+  "Identifier",
+  "Weight",
+  "Market Value",
+  "Shares Held",
+  "Asset Category",
+  "ISIN",
+  "CUSIP",
+  "SEDOL",
+  "Country",
+  "Price"
+ ],
+ "rows": [
+  {
+   "Name": "SSC GOVERNMENT MM GVMXX",
+   "Ticker": "-",
+   "Identifier": "7839989D1",
+   "Weight": "39.65429723410384",
+   "Market Value": "351172271.48",
+   "Shares Held": "351172271.48",
+   "Asset Category": "B",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.00"
+  },
+  {
+   "Name": "GOLD 100 OZ FUTR FEB27 XCEC 20270224",
+   "Ticker": "GCG27",
+   "Identifier": "ADI391898",
+   "Weight": "6.0684898931654",
+   "Market Value": "53741600.00",
+   "Shares Held": "124.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "4334.00"
+  },
+  {
+   "Name": "BRENT CRUDE FUTR MAR27 IFEU 20270129",
+   "Ticker": "LCOH7",
+   "Identifier": "ADI37H1S0",
+   "Weight": "5.32498538059111",
+   "Market Value": "47157240.00",
+   "Shares Held": "516.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "GB",
+   "Price": "91.39"
+  },
+  {
+   "Name": "WTI CRUDE FUTURE MAR27 XNYM 20270222",
+   "Ticker": "CLH27",
+   "Identifier": "ADI34MXD0",
+   "Weight": "4.14867288422557",
+   "Market Value": "36740000.00",
+   "Shares Held": "440.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "83.50"
+  },
+  {
+   "Name": "COPPER FUTURE MAR27 XCEC 20270329",
+   "Ticker": "HGH27",
+   "Identifier": "ADI392P55",
+   "Weight": "3.13311045244477",
+   "Market Value": "27746337.50",
+   "Shares Held": "161.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "6.8935"
+  },
+  {
+   "Name": "NATURAL GAS FUTR MAR27 XNYM 20270224",
+   "Ticker": "NGH27",
+   "Identifier": "ADI27ZW17",
+   "Weight": "3.01389115541825",
+   "Market Value": "26690550.00",
+   "Shares Held": "915.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "2.917"
+  },
+  {
+   "Name": "SOYBEAN FUTURE MAR27 XCBT 20270312",
+   "Ticker": "SH27",
+   "Identifier": "ADI34QD76",
+   "Weight": "2.81388763303011",
+   "Market Value": "24919350.00",
+   "Shares Held": "372.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "13.3975"
+  },
+  {
+   "Name": "CORN FUTURE MAR27 XCBT 20270312",
+   "Ticker": "CH27",
+   "Identifier": "ADI373T10",
+   "Weight": "2.80048970059371",
+   "Market Value": "24800700.00",
+   "Shares Held": "916.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "5.415"
+  },
+  {
+   "Name": "LOW SU GASOIL G MAR27 IFEU 20270311",
+   "Ticker": "LGOH7",
+   "Identifier": "ADI390296",
+   "Weight": "2.5023250094996",
+   "Market Value": "22160200.00",
+   "Shares Held": "179.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "GB",
+   "Price": "1238.00"
+  },
+  {
+   "Name": "TREASURY BILL 10/26 0.00000",
+   "Ticker": "-",
+   "Identifier": "912797VM6",
+   "Weight": "2.02715360798444",
+   "Market Value": "17952156.18",
+   "Shares Held": "18000000.00",
+   "Asset Category": "B",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "99.734201"
+  },
+  {
+   "Name": "TREASURY BILL 10/26 0.00000",
+   "Ticker": "-",
+   "Identifier": "BVSRRW0",
+   "Weight": "2.02562736159256",
+   "Market Value": "17938639.98",
+   "Shares Held": "18000000.00",
+   "Asset Category": "B",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "BVSRRW0",
+   "Country": "US",
+   "Price": "99.659111"
+  },
+  {
+   "Name": "TREASURY BILL 11/26 0.00000",
+   "Ticker": "-",
+   "Identifier": "912797VP9",
+   "Weight": "2.02404729311457",
+   "Market Value": "17924647.14",
+   "Shares Held": "18000000.00",
+   "Asset Category": "B",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "99.581373"
+  },
+  {
+   "Name": "NY HARB ULSD FUT MAR27 XNYM 20270226",
+   "Ticker": "HOH27",
+   "Identifier": "ADI38CHQ7",
+   "Weight": "1.83935637780478",
+   "Market Value": "16289053.20",
+   "Shares Held": "94.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "4.1259"
+  },
+  {
+   "Name": "LME PRI ALUM FUTR MAR27 XLME 20270315",
+   "Ticker": "MALH27",
+   "Identifier": "ADI38KY23",
+   "Weight": "1.73931586254065",
+   "Market Value": "15403110.00",
+   "Shares Held": "190.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "GB",
+   "Price": "3242.76"
+  },
+  {
+   "Name": "SOYBEAN OIL FUTR MAR27 XCBT 20270312",
+   "Ticker": "BOH27",
+   "Identifier": "ADI38V0X8",
+   "Weight": "1.62894671008783",
+   "Market Value": "14425698.00",
+   "Shares Held": "353.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "0.6811"
+  },
+  {
+   "Name": "WHEAT FUTURE(CBT) MAR27 XCBT 20270312",
+   "Ticker": "WH27",
+   "Identifier": "ADI373T69",
+   "Weight": "1.58462309749842",
+   "Market Value": "14033175.00",
+   "Shares Held": "389.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "7.215"
+  },
+  {
+   "Name": "LIVE CATTLE FUTR FEB27 XCME 20270226",
+   "Ticker": "LCG27",
+   "Identifier": "ADI38TZZ0",
+   "Weight": "1.53015341642797",
+   "Market Value": "13550800.00",
+   "Shares Held": "152.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "2.22875"
+  },
+  {
+   "Name": "SUGAR 11 (WORLD) MAR27 IFUS 20270226",
+   "Ticker": "SBH7",
+   "Identifier": "ADI30T8P0",
+   "Weight": "1.52984627461401",
+   "Market Value": "13548080.00",
+   "Shares Held": "650.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "0.1861"
+  },
+  {
+   "Name": "GASOLINE RBOB FUT MAR27 XNYM 20270226",
+   "Ticker": "RBH27",
+   "Identifier": "ADI390NZ5",
+   "Weight": "1.49876149048458",
+   "Market Value": "13272798.00",
+   "Shares Held": "110.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "2.8729"
+  },
+  {
+   "Name": "SOYBEAN MEAL FUTR MAR27 XCBT 20270312",
+   "Ticker": "SMH27",
+   "Identifier": "ADI38V018",
+   "Weight": "1.47839098719202",
+   "Market Value": "13092400.00",
+   "Shares Held": "355.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "368.80"
+  },
+  {
+   "Name": "SILVER FUTURE MAR27 XCEC 20270329",
+   "Ticker": "SIH27",
+   "Identifier": "ADI3918W7",
+   "Weight": "1.35370326729939",
+   "Market Value": "11988185.00",
+   "Shares Held": "37.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "64.801"
+  },
+  {
+   "Name": "LME ZINC FUTURE MAR27 XLME 20270315",
+   "Ticker": "MZNH27",
+   "Identifier": "ADI38KY31",
+   "Weight": "1.16401059158789",
+   "Market Value": "10308296.25",
+   "Shares Held": "105.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "GB",
+   "Price": "3926.97"
+  },
+  {
+   "Name": "KC HRW WHEAT FUT MAR27 XCBT 20270312",
+   "Ticker": "KWH27",
+   "Identifier": "ADI38TYL2",
+   "Weight": "1.09586110206887",
+   "Market Value": "9704775.00",
+   "Shares Held": "249.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "7.795"
+  },
+  {
+   "Name": "TREASURY BILL 09/26 0.00000",
+   "Ticker": "-",
+   "Identifier": "BVH9NQ3",
+   "Weight": "1.015848480179",
+   "Market Value": "8996195.70",
+   "Shares Held": "9000000.00",
+   "Asset Category": "B",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "BVH9NQ3",
+   "Country": "US",
+   "Price": "99.95773"
+  },
+  {
+   "Name": "TREASURY BILL 10/26 0.00000",
+   "Ticker": "-",
+   "Identifier": "BVSPGT4",
+   "Weight": "1.01509432055556",
+   "Market Value": "8989516.98",
+   "Shares Held": "9000000.00",
+   "Asset Category": "B",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "BVSPGT4",
+   "Country": "US",
+   "Price": "99.883522"
+  },
+  {
+   "Name": "TREASURY BILL 10/26 0.00000",
+   "Ticker": "-",
+   "Identifier": "BVMH793",
+   "Weight": "1.0143402219088",
+   "Market Value": "8982838.80",
+   "Shares Held": "9000000.00",
+   "Asset Category": "B",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "BVMH793",
+   "Country": "US",
+   "Price": "99.80932"
+  },
+  {
+   "Name": "TREASURY BILL 11/26 0.00000",
+   "Ticker": "-",
+   "Identifier": "912797VW4",
+   "Weight": "1.0112027886047",
+   "Market Value": "8955054.18",
+   "Shares Held": "9000000.00",
+   "Asset Category": "B",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "99.500602"
+  },
+  {
+   "Name": "COTTON NO.2 FUTR MAR27 IFUS 20270308",
+   "Ticker": "CTH7",
+   "Identifier": "ADI38D356",
+   "Weight": "0.8843267758818",
+   "Market Value": "7831460.00",
+   "Shares Held": "182.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "0.8606"
+  },
+  {
+   "Name": "COFFEE 'C' FUTURE MAR27 IFUS 20270318",
+   "Ticker": "KCH7",
+   "Identifier": "ADI359275",
+   "Weight": "0.87285158507675",
+   "Market Value": "7729837.50",
+   "Shares Held": "77.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "2.677"
+  },
+  {
+   "Name": "LME NICKEL FUTURE MAR27 XLME 20270315",
+   "Ticker": "MNIH27",
+   "Identifier": "ADI3928W5",
+   "Weight": "0.87018314377221",
+   "Market Value": "7706206.20",
+   "Shares Held": "77.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "GB",
+   "Price": "16680.10"
+  },
+  {
+   "Name": "COCOA FUTURE MAR27 IFUS 20270315",
+   "Ticker": "CCH7",
+   "Identifier": "ADI38MWS4",
+   "Weight": "0.69147672184465",
+   "Market Value": "6123610.00",
+   "Shares Held": "107.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "5723.00"
+  },
+  {
+   "Name": "LEAN HOGS FUTURE FEB27 XCME 20270212",
+   "Ticker": "LHG27",
+   "Identifier": "ADI392Z05",
+   "Weight": "0.62082845864335",
+   "Market Value": "5497960.00",
+   "Shares Held": "194.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "0.7085"
+  },
+  {
+   "Name": "LME LEAD FUTURE MAR27 XLME 20270315",
+   "Ticker": "MPBH27",
+   "Identifier": "ADI38KX99",
+   "Weight": "0.37789193081249",
+   "Market Value": "3346552.00",
+   "Shares Held": "68.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "GB",
+   "Price": "1968.56"
+  },
+  {
+   "Name": "US Dollar",
+   "Ticker": "-",
+   "Identifier": "999USDZ92",
+   "Weight": "-0.35399121064968",
+   "Market Value": "-3134890.95",
+   "Shares Held": "-3134890.95",
+   "Asset Category": "-",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "0.00"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/BCD/meta.json b/api/aberdeen/funds/BCD/meta.json
new file mode 100644
index 0000000..c0804eb
--- /dev/null
+++ b/api/aberdeen/funds/BCD/meta.json
@@ -0,0 +1,166 @@
+{
+ "ticker": "BCD",
+ "name": "abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF",
+ "category": "Alternatives",
+ "categoryPath": "Alternatives / Broad Commodity",
+ "source": {
+  "fundPage": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds/abrdn-bloomberg-all-commodity-longer-dated-strategy-k-1-free-etf-us0032612030",
+  "catalog": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds?table=prices&fund_product_type=Exchange%20Traded%20Fund",
+  "keyInformation": "https://www.aberdeeninvestments.com/api/gateway/funds/fundDetailsKeyInformation",
+  "holdingsDownload": "https://www.aberdeeninvestments.com/api/gateway/funds/breakdown/dailyHoldingsSheet",
+  "holdingsSource": "aberdeeninvestments.com dailyHoldings (holdingType=2)",
+  "historySource": "Yahoo Finance daily market-price closes / adjusted closes (not official NAV)",
+  "yahooChart": "https://query1.finance.yahoo.com/v8/finance/chart/BCD",
+  "provider": "abrdn official gateway; SEC EDGAR N-PORT-P holdings fallback; Yahoo Finance market-history/dividend fallback"
+ },
+ "providerIds": {
+  "ticker": "BCD",
+  "name": "abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF",
+  "id": "a590c36e-b39d-89b5-8f88-d6a19aeb0ab1",
+  "shareclassId": "551b3c17-935a-da22-ff20-8d0ed7934a05",
+  "isin": "US0032612030",
+  "assetClass": "Alternatives",
+  "correlationFundRangeId": "490e0dc7-c056-1ea5-6242-b256d7f40d94",
+  "fundPage": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds/abrdn-bloomberg-all-commodity-longer-dated-strategy-k-1-free-etf-us0032612030",
+  "nav": 38.9448,
+  "navDate": "2026-09-25"
+ },
+ "legalStructure": "1940 Act",
+ "identifiers": {
+  "cusip": "003261203",
+  "isin": "US0032612030",
+  "indexTicker": null
+ },
+ "inception": {
+  "fundInceptionDate": "2017-03-30",
+  "shareClassInceptionDate": null,
+  "exchange": "NYSEArca"
+ },
+ "expenseRatio": {
+  "display": "0.30%",
+  "value": 0.3,
+  "gross": 0.3,
+  "net": 0.3
+ },
+ "nav": {
+  "display": "$38.94",
+  "value": 38.9448,
+  "asOfDate": "Sep 25 2026"
+ },
+ "marketPrice": {
+  "display": "$38.96",
+  "value": 38.96,
+  "asOfDate": "Sep 25 2026"
+ },
+ "premiumDiscount": {
+  "display": "0.04%",
+  "value": 0.04
+ },
+ "aum": {
+  "display": "$445.92 M",
+  "value": 445918204.64,
+  "asOfDate": "Sep 25 2026",
+  "source": "aberdeeninvestments.com fundDetailsKeyInformation"
+ },
+ "yields": {
+  "dividendYield": 13.68,
+  "dividendYieldText": "13.68%",
+  "dividendYieldKind": "indicated (latest distribution x payments per year / market price)",
+  "secYield": null,
+  "secYieldText": "—",
+  "secYieldKind": "not published",
+  "unsubsidizedSecYield": null
+ },
+ "returns": {
+  "monthEnd": {
+   "asOfDate": "Aug 31 2026",
+   "ytd": 24.68,
+   "yr1": 33.99,
+   "yr3": 13.32,
+   "yr5": 12.16,
+   "yr10": null,
+   "sinceInception": 9.4,
+   "mo1": 7.14,
+   "qtd": 13.03
+  },
+  "quarterEnd": {
+   "asOfDate": "Mar 31 2026",
+   "ytd": null,
+   "yr1": 22.72,
+   "yr3": 10.98,
+   "yr5": 13.99,
+   "yr10": null,
+   "sinceInception": 8.95,
+   "mo1": 4.82
+  },
+  "derivedFrom": "official abrdn NAV performance where published; missing metrics derived from Yahoo adjusted closes at the same reporting date"
+ },
+ "distributions": {
+  "frequency": "Annually",
+  "paymentsPerYear": 1,
+  "headers": [
+   "Ex-Date",
+   "Amount"
+  ],
+  "rows": [
+   [
+    "12/18/2017",
+    "0.018"
+   ],
+   [
+    "12/20/2018",
+    "0.369"
+   ],
+   [
+    "12/19/2019",
+    "0.381"
+   ],
+   [
+    "12/21/2020",
+    "0.327"
+   ],
+   [
+    "12/21/2021",
+    "2.551"
+   ],
+   [
+    "12/16/2022",
+    "1.801"
+   ],
+   [
+    "12/15/2023",
+    "1.38"
+   ],
+   [
+    "12/19/2024",
+    "1.128"
+   ],
+   [
+    "12/30/2025",
+    "5.329"
+   ]
+  ]
+ },
+ "holdings": {
+  "pages": [
+   "holdings/001.json"
+  ],
+  "pageSize": 250,
+  "totalRows": 34,
+  "asOfDate": "2026-09-25",
+  "asOf": "Sep 25 2026",
+  "source": "aberdeeninvestments.com dailyHoldings (holdingType=2)",
+  "status": "available"
+ },
+ "history": {
+  "pages": [
+   "history/001.json",
+   "history/002.json",
+   "history/003.json"
+  ],
+  "pageSize": 1000,
+  "totalRows": 2385,
+  "asOf": "Sep 25 2026",
+  "source": "Yahoo Finance daily market-price closes / adjusted closes (not official NAV)"
+ }
+}
diff --git a/api/aberdeen/funds/BCI/history/001.json b/api/aberdeen/funds/BCI/history/001.json
new file mode 100644
index 0000000..49e82ff
--- /dev/null
+++ b/api/aberdeen/funds/BCI/history/001.json
@@ -0,0 +1,6014 @@
+{
+ "ticker": "BCI",
+ "page": 1,
+ "pageSize": 1000,
+ "totalRows": 2385,
+ "headers": [
+  "Date",
+  "Close",
+  "Adj Close",
+  "Volume"
+ ],
+ "rows": [
+  {
+   "Date": "Mar 31 2017",
+   "Close": "25.030001",
+   "Adj Close": "12.77",
+   "Volume": "300"
+  },
+  {
+   "Date": "Apr 03 2017",
+   "Close": "25.030001",
+   "Adj Close": "12.77",
+   "Volume": "100"
+  },
+  {
+   "Date": "Apr 04 2017",
+   "Close": "24.973",
+   "Adj Close": "12.74",
+   "Volume": "300"
+  },
+  {
+   "Date": "Apr 05 2017",
+   "Close": "25.094999",
+   "Adj Close": "12.8",
+   "Volume": "200"
+  },
+  {
+   "Date": "Apr 06 2017",
+   "Close": "25.16",
+   "Adj Close": "12.84",
+   "Volume": "400"
+  },
+  {
+   "Date": "Apr 07 2017",
+   "Close": "25.16",
+   "Adj Close": "12.84",
+   "Volume": "100"
+  },
+  {
+   "Date": "Apr 10 2017",
+   "Close": "25.16",
+   "Adj Close": "12.84",
+   "Volume": "0"
+  },
+  {
+   "Date": "Apr 11 2017",
+   "Close": "25.26",
+   "Adj Close": "12.89",
+   "Volume": "1300"
+  },
+  {
+   "Date": "Apr 12 2017",
+   "Close": "25.26",
+   "Adj Close": "12.89",
+   "Volume": "0"
+  },
+  {
+   "Date": "Apr 13 2017",
+   "Close": "25.26",
+   "Adj Close": "12.89",
+   "Volume": "0"
+  },
+  {
+   "Date": "Apr 17 2017",
+   "Close": "25.26",
+   "Adj Close": "12.89",
+   "Volume": "0"
+  },
+  {
+   "Date": "Apr 18 2017",
+   "Close": "24.995001",
+   "Adj Close": "12.75",
+   "Volume": "300"
+  },
+  {
+   "Date": "Apr 19 2017",
+   "Close": "24.85",
+   "Adj Close": "12.68",
+   "Volume": "6300"
+  },
+  {
+   "Date": "Apr 20 2017",
+   "Close": "24.799999",
+   "Adj Close": "12.65",
+   "Volume": "1300"
+  },
+  {
+   "Date": "Apr 21 2017",
+   "Close": "24.799999",
+   "Adj Close": "12.65",
+   "Volume": "0"
+  },
+  {
+   "Date": "Apr 24 2017",
+   "Close": "24.620001",
+   "Adj Close": "12.56",
+   "Volume": "700"
+  },
+  {
+   "Date": "Apr 25 2017",
+   "Close": "24.73",
+   "Adj Close": "12.62",
+   "Volume": "800"
+  },
+  {
+   "Date": "Apr 26 2017",
+   "Close": "24.73",
+   "Adj Close": "12.62",
+   "Volume": "0"
+  },
+  {
+   "Date": "Apr 27 2017",
+   "Close": "24.52",
+   "Adj Close": "12.51",
+   "Volume": "3200"
+  },
+  {
+   "Date": "Apr 28 2017",
+   "Close": "24.540001",
+   "Adj Close": "12.52",
+   "Volume": "1700"
+  },
+  {
+   "Date": "May 01 2017",
+   "Close": "23.799999",
+   "Adj Close": "12.14",
+   "Volume": "400"
+  },
+  {
+   "Date": "May 02 2017",
+   "Close": "23.799999",
+   "Adj Close": "12.14",
+   "Volume": "0"
+  },
+  {
+   "Date": "May 03 2017",
+   "Close": "24.41",
+   "Adj Close": "12.45",
+   "Volume": "300"
+  },
+  {
+   "Date": "May 04 2017",
+   "Close": "24.09",
+   "Adj Close": "12.29",
+   "Volume": "200"
+  },
+  {
+   "Date": "May 05 2017",
+   "Close": "24.09",
+   "Adj Close": "12.29",
+   "Volume": "0"
+  },
+  {
+   "Date": "May 08 2017",
+   "Close": "23.974001",
+   "Adj Close": "12.23",
+   "Volume": "900"
+  },
+  {
+   "Date": "May 09 2017",
+   "Close": "23.974001",
+   "Adj Close": "12.23",
+   "Volume": "0"
+  },
+  {
+   "Date": "May 10 2017",
+   "Close": "23.974001",
+   "Adj Close": "12.23",
+   "Volume": "0"
+  },
+  {
+   "Date": "May 11 2017",
+   "Close": "23.974001",
+   "Adj Close": "12.23",
+   "Volume": "0"
+  },
+  {
+   "Date": "May 12 2017",
+   "Close": "24.42",
+   "Adj Close": "12.46",
+   "Volume": "100"
+  },
+  {
+   "Date": "May 15 2017",
+   "Close": "24.49",
+   "Adj Close": "12.49",
+   "Volume": "100"
+  },
+  {
+   "Date": "May 16 2017",
+   "Close": "24.365999",
+   "Adj Close": "12.43",
+   "Volume": "600"
+  },
+  {
+   "Date": "May 17 2017",
+   "Close": "24.365999",
+   "Adj Close": "12.43",
+   "Volume": "0"
+  },
+  {
+   "Date": "May 18 2017",
+   "Close": "24.365999",
+   "Adj Close": "12.43",
+   "Volume": "0"
+  },
+  {
+   "Date": "May 19 2017",
+   "Close": "24.365999",
+   "Adj Close": "12.43",
+   "Volume": "0"
+  },
+  {
+   "Date": "May 22 2017",
+   "Close": "24.93",
+   "Adj Close": "12.72",
+   "Volume": "2200"
+  },
+  {
+   "Date": "May 23 2017",
+   "Close": "24.75",
+   "Adj Close": "12.63",
+   "Volume": "200"
+  },
+  {
+   "Date": "May 24 2017",
+   "Close": "24.75",
+   "Adj Close": "12.63",
+   "Volume": "0"
+  },
+  {
+   "Date": "May 25 2017",
+   "Close": "24.75",
+   "Adj Close": "12.63",
+   "Volume": "0"
+  },
+  {
+   "Date": "May 26 2017",
+   "Close": "24.57",
+   "Adj Close": "12.53",
+   "Volume": "2400"
+  },
+  {
+   "Date": "May 30 2017",
+   "Close": "24.32",
+   "Adj Close": "12.41",
+   "Volume": "2400"
+  },
+  {
+   "Date": "May 31 2017",
+   "Close": "24.129999",
+   "Adj Close": "12.31",
+   "Volume": "600"
+  },
+  {
+   "Date": "Jun 01 2017",
+   "Close": "24.129999",
+   "Adj Close": "12.31",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jun 02 2017",
+   "Close": "24.129999",
+   "Adj Close": "12.31",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jun 05 2017",
+   "Close": "23.969999",
+   "Adj Close": "12.23",
+   "Volume": "1000"
+  },
+  {
+   "Date": "Jun 06 2017",
+   "Close": "23.969999",
+   "Adj Close": "12.23",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jun 07 2017",
+   "Close": "23.969999",
+   "Adj Close": "12.23",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jun 08 2017",
+   "Close": "23.98",
+   "Adj Close": "12.23",
+   "Volume": "100"
+  },
+  {
+   "Date": "Jun 09 2017",
+   "Close": "23.98",
+   "Adj Close": "12.23",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jun 12 2017",
+   "Close": "23.98",
+   "Adj Close": "12.23",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jun 13 2017",
+   "Close": "23.98",
+   "Adj Close": "12.23",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jun 14 2017",
+   "Close": "23.98",
+   "Adj Close": "12.23",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jun 15 2017",
+   "Close": "23.49",
+   "Adj Close": "11.98",
+   "Volume": "5300"
+  },
+  {
+   "Date": "Jun 16 2017",
+   "Close": "23.700001",
+   "Adj Close": "12.09",
+   "Volume": "9100"
+  },
+  {
+   "Date": "Jun 19 2017",
+   "Close": "23.648001",
+   "Adj Close": "12.06",
+   "Volume": "1238500"
+  },
+  {
+   "Date": "Jun 20 2017",
+   "Close": "23.41",
+   "Adj Close": "11.94",
+   "Volume": "9500"
+  },
+  {
+   "Date": "Jun 21 2017",
+   "Close": "23.26",
+   "Adj Close": "11.87",
+   "Volume": "300"
+  },
+  {
+   "Date": "Jun 22 2017",
+   "Close": "23.209999",
+   "Adj Close": "11.84",
+   "Volume": "26200"
+  },
+  {
+   "Date": "Jun 23 2017",
+   "Close": "23.26",
+   "Adj Close": "11.87",
+   "Volume": "4100"
+  },
+  {
+   "Date": "Jun 26 2017",
+   "Close": "23.323",
+   "Adj Close": "11.9",
+   "Volume": "10900"
+  },
+  {
+   "Date": "Jun 27 2017",
+   "Close": "23.49",
+   "Adj Close": "11.98",
+   "Volume": "9100"
+  },
+  {
+   "Date": "Jun 28 2017",
+   "Close": "23.6",
+   "Adj Close": "12.04",
+   "Volume": "11900"
+  },
+  {
+   "Date": "Jun 29 2017",
+   "Close": "23.700001",
+   "Adj Close": "12.09",
+   "Volume": "31300"
+  },
+  {
+   "Date": "Jun 30 2017",
+   "Close": "24.111",
+   "Adj Close": "12.3",
+   "Volume": "8900"
+  },
+  {
+   "Date": "Jul 03 2017",
+   "Close": "24.291",
+   "Adj Close": "12.39",
+   "Volume": "200"
+  },
+  {
+   "Date": "Jul 05 2017",
+   "Close": "24.035",
+   "Adj Close": "12.26",
+   "Volume": "1500"
+  },
+  {
+   "Date": "Jul 06 2017",
+   "Close": "24.125999",
+   "Adj Close": "12.31",
+   "Volume": "3500"
+  },
+  {
+   "Date": "Jul 07 2017",
+   "Close": "23.879999",
+   "Adj Close": "12.18",
+   "Volume": "10300"
+  },
+  {
+   "Date": "Jul 10 2017",
+   "Close": "24.065001",
+   "Adj Close": "12.28",
+   "Volume": "1600"
+  },
+  {
+   "Date": "Jul 11 2017",
+   "Close": "24.233999",
+   "Adj Close": "12.36",
+   "Volume": "1400"
+  },
+  {
+   "Date": "Jul 12 2017",
+   "Close": "24.190001",
+   "Adj Close": "12.34",
+   "Volume": "1500"
+  },
+  {
+   "Date": "Jul 13 2017",
+   "Close": "23.99",
+   "Adj Close": "12.24",
+   "Volume": "1313100"
+  },
+  {
+   "Date": "Jul 14 2017",
+   "Close": "24.139999",
+   "Adj Close": "12.31",
+   "Volume": "46900"
+  },
+  {
+   "Date": "Jul 17 2017",
+   "Close": "24.190001",
+   "Adj Close": "12.34",
+   "Volume": "52400"
+  },
+  {
+   "Date": "Jul 18 2017",
+   "Close": "24.299999",
+   "Adj Close": "12.4",
+   "Volume": "44800"
+  },
+  {
+   "Date": "Jul 19 2017",
+   "Close": "24.459999",
+   "Adj Close": "12.48",
+   "Volume": "11700"
+  },
+  {
+   "Date": "Jul 20 2017",
+   "Close": "24.469999",
+   "Adj Close": "12.48",
+   "Volume": "31500"
+  },
+  {
+   "Date": "Jul 21 2017",
+   "Close": "24.24",
+   "Adj Close": "12.37",
+   "Volume": "12700"
+  },
+  {
+   "Date": "Jul 24 2017",
+   "Close": "24.17",
+   "Adj Close": "12.33",
+   "Volume": "2400"
+  },
+  {
+   "Date": "Jul 25 2017",
+   "Close": "24.27",
+   "Adj Close": "12.38",
+   "Volume": "7400"
+  },
+  {
+   "Date": "Jul 26 2017",
+   "Close": "24.48",
+   "Adj Close": "12.49",
+   "Volume": "10700"
+  },
+  {
+   "Date": "Jul 27 2017",
+   "Close": "24.59",
+   "Adj Close": "12.54",
+   "Volume": "10600"
+  },
+  {
+   "Date": "Jul 28 2017",
+   "Close": "24.690001",
+   "Adj Close": "12.6",
+   "Volume": "30400"
+  },
+  {
+   "Date": "Jul 31 2017",
+   "Close": "24.68",
+   "Adj Close": "12.59",
+   "Volume": "21900"
+  },
+  {
+   "Date": "Aug 01 2017",
+   "Close": "24.389999",
+   "Adj Close": "12.44",
+   "Volume": "22200"
+  },
+  {
+   "Date": "Aug 02 2017",
+   "Close": "24.466",
+   "Adj Close": "12.48",
+   "Volume": "34900"
+  },
+  {
+   "Date": "Aug 03 2017",
+   "Close": "24.33",
+   "Adj Close": "12.41",
+   "Volume": "4900"
+  },
+  {
+   "Date": "Aug 04 2017",
+   "Close": "24.33",
+   "Adj Close": "12.41",
+   "Volume": "11700"
+  },
+  {
+   "Date": "Aug 07 2017",
+   "Close": "24.437",
+   "Adj Close": "12.47",
+   "Volume": "40100"
+  },
+  {
+   "Date": "Aug 08 2017",
+   "Close": "24.48",
+   "Adj Close": "12.49",
+   "Volume": "17900"
+  },
+  {
+   "Date": "Aug 09 2017",
+   "Close": "24.6",
+   "Adj Close": "12.55",
+   "Volume": "19400"
+  },
+  {
+   "Date": "Aug 10 2017",
+   "Close": "24.379999",
+   "Adj Close": "12.44",
+   "Volume": "15400"
+  },
+  {
+   "Date": "Aug 11 2017",
+   "Close": "24.42",
+   "Adj Close": "12.46",
+   "Volume": "11700"
+  },
+  {
+   "Date": "Aug 14 2017",
+   "Close": "24.26",
+   "Adj Close": "12.38",
+   "Volume": "14500"
+  },
+  {
+   "Date": "Aug 15 2017",
+   "Close": "24.09",
+   "Adj Close": "12.29",
+   "Volume": "25000"
+  },
+  {
+   "Date": "Aug 16 2017",
+   "Close": "24.139999",
+   "Adj Close": "12.31",
+   "Volume": "13000"
+  },
+  {
+   "Date": "Aug 17 2017",
+   "Close": "24.1",
+   "Adj Close": "12.29",
+   "Volume": "3200"
+  },
+  {
+   "Date": "Aug 18 2017",
+   "Close": "24.309999",
+   "Adj Close": "12.4",
+   "Volume": "3600"
+  },
+  {
+   "Date": "Aug 21 2017",
+   "Close": "24.24",
+   "Adj Close": "12.37",
+   "Volume": "2200"
+  },
+  {
+   "Date": "Aug 22 2017",
+   "Close": "24.26",
+   "Adj Close": "12.38",
+   "Volume": "11800"
+  },
+  {
+   "Date": "Aug 23 2017",
+   "Close": "24.33",
+   "Adj Close": "12.41",
+   "Volume": "6400"
+  },
+  {
+   "Date": "Aug 24 2017",
+   "Close": "24.391001",
+   "Adj Close": "12.44",
+   "Volume": "6800"
+  },
+  {
+   "Date": "Aug 25 2017",
+   "Close": "24.309999",
+   "Adj Close": "12.4",
+   "Volume": "2400"
+  },
+  {
+   "Date": "Aug 28 2017",
+   "Close": "24.41",
+   "Adj Close": "12.45",
+   "Volume": "11400"
+  },
+  {
+   "Date": "Aug 29 2017",
+   "Close": "24.4",
+   "Adj Close": "12.45",
+   "Volume": "10200"
+  },
+  {
+   "Date": "Aug 30 2017",
+   "Close": "24.24",
+   "Adj Close": "12.37",
+   "Volume": "11300"
+  },
+  {
+   "Date": "Aug 31 2017",
+   "Close": "24.709999",
+   "Adj Close": "12.61",
+   "Volume": "8100"
+  },
+  {
+   "Date": "Sep 01 2017",
+   "Close": "24.77",
+   "Adj Close": "12.64",
+   "Volume": "2000"
+  },
+  {
+   "Date": "Sep 05 2017",
+   "Close": "24.879999",
+   "Adj Close": "12.69",
+   "Volume": "5100"
+  },
+  {
+   "Date": "Sep 06 2017",
+   "Close": "25.08",
+   "Adj Close": "12.79",
+   "Volume": "67000"
+  },
+  {
+   "Date": "Sep 07 2017",
+   "Close": "25.07",
+   "Adj Close": "12.79",
+   "Volume": "27100"
+  },
+  {
+   "Date": "Sep 08 2017",
+   "Close": "24.76",
+   "Adj Close": "12.63",
+   "Volume": "9900"
+  },
+  {
+   "Date": "Sep 11 2017",
+   "Close": "24.827999",
+   "Adj Close": "12.67",
+   "Volume": "13300"
+  },
+  {
+   "Date": "Sep 12 2017",
+   "Close": "24.780001",
+   "Adj Close": "12.64",
+   "Volume": "21000"
+  },
+  {
+   "Date": "Sep 13 2017",
+   "Close": "24.889999",
+   "Adj Close": "12.7",
+   "Volume": "25100"
+  },
+  {
+   "Date": "Sep 14 2017",
+   "Close": "24.860001",
+   "Adj Close": "12.68",
+   "Volume": "10000"
+  },
+  {
+   "Date": "Sep 15 2017",
+   "Close": "24.9",
+   "Adj Close": "12.7",
+   "Volume": "4400"
+  },
+  {
+   "Date": "Sep 18 2017",
+   "Close": "24.84",
+   "Adj Close": "12.67",
+   "Volume": "9800"
+  },
+  {
+   "Date": "Sep 19 2017",
+   "Close": "24.83",
+   "Adj Close": "12.67",
+   "Volume": "7800"
+  },
+  {
+   "Date": "Sep 20 2017",
+   "Close": "24.940001",
+   "Adj Close": "12.72",
+   "Volume": "13900"
+  },
+  {
+   "Date": "Sep 21 2017",
+   "Close": "24.75",
+   "Adj Close": "12.63",
+   "Volume": "15600"
+  },
+  {
+   "Date": "Sep 22 2017",
+   "Close": "24.82",
+   "Adj Close": "12.66",
+   "Volume": "6700"
+  },
+  {
+   "Date": "Sep 25 2017",
+   "Close": "24.944",
+   "Adj Close": "12.72",
+   "Volume": "5300"
+  },
+  {
+   "Date": "Sep 26 2017",
+   "Close": "24.75",
+   "Adj Close": "12.63",
+   "Volume": "8500"
+  },
+  {
+   "Date": "Sep 27 2017",
+   "Close": "24.790001",
+   "Adj Close": "12.65",
+   "Volume": "12700"
+  },
+  {
+   "Date": "Sep 28 2017",
+   "Close": "24.735001",
+   "Adj Close": "12.62",
+   "Volume": "9200"
+  },
+  {
+   "Date": "Sep 29 2017",
+   "Close": "24.681",
+   "Adj Close": "12.59",
+   "Volume": "30400"
+  },
+  {
+   "Date": "Oct 02 2017",
+   "Close": "24.440001",
+   "Adj Close": "12.47",
+   "Volume": "319800"
+  },
+  {
+   "Date": "Oct 03 2017",
+   "Close": "24.493999",
+   "Adj Close": "12.5",
+   "Volume": "10500"
+  },
+  {
+   "Date": "Oct 04 2017",
+   "Close": "24.49",
+   "Adj Close": "12.49",
+   "Volume": "6700"
+  },
+  {
+   "Date": "Oct 05 2017",
+   "Close": "24.690001",
+   "Adj Close": "12.6",
+   "Volume": "13000"
+  },
+  {
+   "Date": "Oct 06 2017",
+   "Close": "24.530001",
+   "Adj Close": "12.51",
+   "Volume": "22700"
+  },
+  {
+   "Date": "Oct 09 2017",
+   "Close": "24.559999",
+   "Adj Close": "12.53",
+   "Volume": "12900"
+  },
+  {
+   "Date": "Oct 10 2017",
+   "Close": "24.761999",
+   "Adj Close": "12.63",
+   "Volume": "9600"
+  },
+  {
+   "Date": "Oct 11 2017",
+   "Close": "24.788",
+   "Adj Close": "12.65",
+   "Volume": "7500"
+  },
+  {
+   "Date": "Oct 12 2017",
+   "Close": "24.91",
+   "Adj Close": "12.71",
+   "Volume": "4700"
+  },
+  {
+   "Date": "Oct 13 2017",
+   "Close": "25.091",
+   "Adj Close": "12.8",
+   "Volume": "6800"
+  },
+  {
+   "Date": "Oct 16 2017",
+   "Close": "25.15",
+   "Adj Close": "12.83",
+   "Volume": "11000"
+  },
+  {
+   "Date": "Oct 17 2017",
+   "Close": "25.02",
+   "Adj Close": "12.76",
+   "Volume": "9100"
+  },
+  {
+   "Date": "Oct 18 2017",
+   "Close": "24.969999",
+   "Adj Close": "12.74",
+   "Volume": "21300"
+  },
+  {
+   "Date": "Oct 19 2017",
+   "Close": "24.950001",
+   "Adj Close": "12.73",
+   "Volume": "7400"
+  },
+  {
+   "Date": "Oct 20 2017",
+   "Close": "24.926001",
+   "Adj Close": "12.72",
+   "Volume": "13500"
+  },
+  {
+   "Date": "Oct 23 2017",
+   "Close": "25",
+   "Adj Close": "12.75",
+   "Volume": "21900"
+  },
+  {
+   "Date": "Oct 24 2017",
+   "Close": "25.139999",
+   "Adj Close": "12.82",
+   "Volume": "260000"
+  },
+  {
+   "Date": "Oct 25 2017",
+   "Close": "25.110001",
+   "Adj Close": "12.81",
+   "Volume": "31800"
+  },
+  {
+   "Date": "Oct 26 2017",
+   "Close": "25.09",
+   "Adj Close": "12.8",
+   "Volume": "5700"
+  },
+  {
+   "Date": "Oct 27 2017",
+   "Close": "25.110001",
+   "Adj Close": "12.81",
+   "Volume": "3800"
+  },
+  {
+   "Date": "Oct 30 2017",
+   "Close": "25.146",
+   "Adj Close": "12.83",
+   "Volume": "17200"
+  },
+  {
+   "Date": "Oct 31 2017",
+   "Close": "25.205",
+   "Adj Close": "12.86",
+   "Volume": "6300"
+  },
+  {
+   "Date": "Nov 01 2017",
+   "Close": "25.259001",
+   "Adj Close": "12.89",
+   "Volume": "2400"
+  },
+  {
+   "Date": "Nov 02 2017",
+   "Close": "25.334999",
+   "Adj Close": "12.92",
+   "Volume": "10100"
+  },
+  {
+   "Date": "Nov 03 2017",
+   "Close": "25.389999",
+   "Adj Close": "12.95",
+   "Volume": "7100"
+  },
+  {
+   "Date": "Nov 06 2017",
+   "Close": "25.75",
+   "Adj Close": "13.14",
+   "Volume": "104400"
+  },
+  {
+   "Date": "Nov 07 2017",
+   "Close": "25.576",
+   "Adj Close": "13.05",
+   "Volume": "9200"
+  },
+  {
+   "Date": "Nov 08 2017",
+   "Close": "25.58",
+   "Adj Close": "13.05",
+   "Volume": "13400"
+  },
+  {
+   "Date": "Nov 09 2017",
+   "Close": "25.580999",
+   "Adj Close": "13.05",
+   "Volume": "7300"
+  },
+  {
+   "Date": "Nov 10 2017",
+   "Close": "25.521",
+   "Adj Close": "13.02",
+   "Volume": "6000"
+  },
+  {
+   "Date": "Nov 13 2017",
+   "Close": "25.490999",
+   "Adj Close": "13",
+   "Volume": "12500"
+  },
+  {
+   "Date": "Nov 14 2017",
+   "Close": "25.129999",
+   "Adj Close": "12.82",
+   "Volume": "6100"
+  },
+  {
+   "Date": "Nov 15 2017",
+   "Close": "25.139999",
+   "Adj Close": "12.82",
+   "Volume": "12400"
+  },
+  {
+   "Date": "Nov 16 2017",
+   "Close": "25.059999",
+   "Adj Close": "12.78",
+   "Volume": "2400"
+  },
+  {
+   "Date": "Nov 17 2017",
+   "Close": "25.360001",
+   "Adj Close": "12.94",
+   "Volume": "5600"
+  },
+  {
+   "Date": "Nov 20 2017",
+   "Close": "25.190001",
+   "Adj Close": "12.85",
+   "Volume": "10300"
+  },
+  {
+   "Date": "Nov 21 2017",
+   "Close": "25.299999",
+   "Adj Close": "12.91",
+   "Volume": "36200"
+  },
+  {
+   "Date": "Nov 22 2017",
+   "Close": "25.450001",
+   "Adj Close": "12.98",
+   "Volume": "6900"
+  },
+  {
+   "Date": "Nov 24 2017",
+   "Close": "25.440001",
+   "Adj Close": "12.98",
+   "Volume": "19900"
+  },
+  {
+   "Date": "Nov 27 2017",
+   "Close": "25.419001",
+   "Adj Close": "12.97",
+   "Volume": "4800"
+  },
+  {
+   "Date": "Nov 28 2017",
+   "Close": "25.367001",
+   "Adj Close": "12.94",
+   "Volume": "14500"
+  },
+  {
+   "Date": "Nov 29 2017",
+   "Close": "25.254",
+   "Adj Close": "12.88",
+   "Volume": "6400"
+  },
+  {
+   "Date": "Nov 30 2017",
+   "Close": "25.040001",
+   "Adj Close": "12.77",
+   "Volume": "4600"
+  },
+  {
+   "Date": "Dec 01 2017",
+   "Close": "25.24",
+   "Adj Close": "12.88",
+   "Volume": "20000"
+  },
+  {
+   "Date": "Dec 04 2017",
+   "Close": "25.07",
+   "Adj Close": "12.79",
+   "Volume": "6300"
+  },
+  {
+   "Date": "Dec 05 2017",
+   "Close": "24.879",
+   "Adj Close": "12.69",
+   "Volume": "46600"
+  },
+  {
+   "Date": "Dec 06 2017",
+   "Close": "24.639999",
+   "Adj Close": "12.57",
+   "Volume": "17500"
+  },
+  {
+   "Date": "Dec 07 2017",
+   "Close": "24.48",
+   "Adj Close": "12.49",
+   "Volume": "23300"
+  },
+  {
+   "Date": "Dec 08 2017",
+   "Close": "24.568001",
+   "Adj Close": "12.53",
+   "Volume": "7200"
+  },
+  {
+   "Date": "Dec 11 2017",
+   "Close": "24.620001",
+   "Adj Close": "12.56",
+   "Volume": "260300"
+  },
+  {
+   "Date": "Dec 12 2017",
+   "Close": "24.440001",
+   "Adj Close": "12.47",
+   "Volume": "16100"
+  },
+  {
+   "Date": "Dec 13 2017",
+   "Close": "24.459999",
+   "Adj Close": "12.48",
+   "Volume": "69600"
+  },
+  {
+   "Date": "Dec 14 2017",
+   "Close": "24.545",
+   "Adj Close": "12.52",
+   "Volume": "95600"
+  },
+  {
+   "Date": "Dec 15 2017",
+   "Close": "24.618999",
+   "Adj Close": "12.56",
+   "Volume": "21700"
+  },
+  {
+   "Date": "Dec 18 2017",
+   "Close": "23.450001",
+   "Adj Close": "12.59",
+   "Volume": "14300"
+  },
+  {
+   "Date": "Dec 19 2017",
+   "Close": "23.51",
+   "Adj Close": "12.62",
+   "Volume": "25000"
+  },
+  {
+   "Date": "Dec 20 2017",
+   "Close": "23.610001",
+   "Adj Close": "12.68",
+   "Volume": "150800"
+  },
+  {
+   "Date": "Dec 21 2017",
+   "Close": "23.65",
+   "Adj Close": "12.7",
+   "Volume": "212100"
+  },
+  {
+   "Date": "Dec 22 2017",
+   "Close": "23.780001",
+   "Adj Close": "12.77",
+   "Volume": "18300"
+  },
+  {
+   "Date": "Dec 26 2017",
+   "Close": "24.063",
+   "Adj Close": "12.92",
+   "Volume": "7500"
+  },
+  {
+   "Date": "Dec 27 2017",
+   "Close": "24.18",
+   "Adj Close": "12.98",
+   "Volume": "35800"
+  },
+  {
+   "Date": "Dec 28 2017",
+   "Close": "24.379999",
+   "Adj Close": "13.09",
+   "Volume": "67400"
+  },
+  {
+   "Date": "Dec 29 2017",
+   "Close": "24.48",
+   "Adj Close": "13.14",
+   "Volume": "55000"
+  },
+  {
+   "Date": "Jan 02 2018",
+   "Close": "24.607",
+   "Adj Close": "13.21",
+   "Volume": "28300"
+  },
+  {
+   "Date": "Jan 03 2018",
+   "Close": "24.620001",
+   "Adj Close": "13.22",
+   "Volume": "15400"
+  },
+  {
+   "Date": "Jan 04 2018",
+   "Close": "24.610001",
+   "Adj Close": "13.21",
+   "Volume": "20800"
+  },
+  {
+   "Date": "Jan 05 2018",
+   "Close": "24.441",
+   "Adj Close": "13.12",
+   "Volume": "17700"
+  },
+  {
+   "Date": "Jan 08 2018",
+   "Close": "24.412001",
+   "Adj Close": "13.11",
+   "Volume": "27500"
+  },
+  {
+   "Date": "Jan 09 2018",
+   "Close": "24.52",
+   "Adj Close": "13.17",
+   "Volume": "40400"
+  },
+  {
+   "Date": "Jan 10 2018",
+   "Close": "24.530001",
+   "Adj Close": "13.17",
+   "Volume": "48200"
+  },
+  {
+   "Date": "Jan 11 2018",
+   "Close": "24.540001",
+   "Adj Close": "13.18",
+   "Volume": "49100"
+  },
+  {
+   "Date": "Jan 12 2018",
+   "Close": "24.705",
+   "Adj Close": "13.26",
+   "Volume": "28000"
+  },
+  {
+   "Date": "Jan 16 2018",
+   "Close": "24.610001",
+   "Adj Close": "13.21",
+   "Volume": "15000"
+  },
+  {
+   "Date": "Jan 17 2018",
+   "Close": "24.665001",
+   "Adj Close": "13.24",
+   "Volume": "1117000"
+  },
+  {
+   "Date": "Jan 18 2018",
+   "Close": "24.66",
+   "Adj Close": "13.24",
+   "Volume": "283100"
+  },
+  {
+   "Date": "Jan 19 2018",
+   "Close": "24.65",
+   "Adj Close": "13.24",
+   "Volume": "95300"
+  },
+  {
+   "Date": "Jan 22 2018",
+   "Close": "24.76",
+   "Adj Close": "13.29",
+   "Volume": "554800"
+  },
+  {
+   "Date": "Jan 23 2018",
+   "Close": "24.860001",
+   "Adj Close": "13.35",
+   "Volume": "45800"
+  },
+  {
+   "Date": "Jan 24 2018",
+   "Close": "25.18",
+   "Adj Close": "13.52",
+   "Volume": "57300"
+  },
+  {
+   "Date": "Jan 25 2018",
+   "Close": "25.08",
+   "Adj Close": "13.47",
+   "Volume": "58200"
+  },
+  {
+   "Date": "Jan 26 2018",
+   "Close": "25.299999",
+   "Adj Close": "13.58",
+   "Volume": "52400"
+  },
+  {
+   "Date": "Jan 29 2018",
+   "Close": "25.209999",
+   "Adj Close": "13.54",
+   "Volume": "19500"
+  },
+  {
+   "Date": "Jan 30 2018",
+   "Close": "25.1",
+   "Adj Close": "13.48",
+   "Volume": "21100"
+  },
+  {
+   "Date": "Jan 31 2018",
+   "Close": "25",
+   "Adj Close": "13.42",
+   "Volume": "21100"
+  },
+  {
+   "Date": "Feb 01 2018",
+   "Close": "25.09",
+   "Adj Close": "13.47",
+   "Volume": "35900"
+  },
+  {
+   "Date": "Feb 02 2018",
+   "Close": "24.790001",
+   "Adj Close": "13.31",
+   "Volume": "34700"
+  },
+  {
+   "Date": "Feb 05 2018",
+   "Close": "24.58",
+   "Adj Close": "13.2",
+   "Volume": "16400"
+  },
+  {
+   "Date": "Feb 06 2018",
+   "Close": "24.58",
+   "Adj Close": "13.2",
+   "Volume": "61500"
+  },
+  {
+   "Date": "Feb 07 2018",
+   "Close": "24.280001",
+   "Adj Close": "13.04",
+   "Volume": "35300"
+  },
+  {
+   "Date": "Feb 08 2018",
+   "Close": "24.110001",
+   "Adj Close": "12.95",
+   "Volume": "38400"
+  },
+  {
+   "Date": "Feb 09 2018",
+   "Close": "23.860001",
+   "Adj Close": "12.81",
+   "Volume": "18500"
+  },
+  {
+   "Date": "Feb 12 2018",
+   "Close": "24.02",
+   "Adj Close": "12.9",
+   "Volume": "19800"
+  },
+  {
+   "Date": "Feb 13 2018",
+   "Close": "24.139999",
+   "Adj Close": "12.96",
+   "Volume": "85200"
+  },
+  {
+   "Date": "Feb 14 2018",
+   "Close": "24.49",
+   "Adj Close": "13.15",
+   "Volume": "32400"
+  },
+  {
+   "Date": "Feb 15 2018",
+   "Close": "24.58",
+   "Adj Close": "13.2",
+   "Volume": "21700"
+  },
+  {
+   "Date": "Feb 16 2018",
+   "Close": "24.540001",
+   "Adj Close": "13.18",
+   "Volume": "27900"
+  },
+  {
+   "Date": "Feb 20 2018",
+   "Close": "24.459999",
+   "Adj Close": "13.13",
+   "Volume": "22200"
+  },
+  {
+   "Date": "Feb 21 2018",
+   "Close": "24.48",
+   "Adj Close": "13.14",
+   "Volume": "238900"
+  },
+  {
+   "Date": "Feb 22 2018",
+   "Close": "24.629999",
+   "Adj Close": "13.22",
+   "Volume": "46000"
+  },
+  {
+   "Date": "Feb 23 2018",
+   "Close": "24.691999",
+   "Adj Close": "13.26",
+   "Volume": "25100"
+  },
+  {
+   "Date": "Feb 26 2018",
+   "Close": "24.790001",
+   "Adj Close": "13.31",
+   "Volume": "14500"
+  },
+  {
+   "Date": "Feb 27 2018",
+   "Close": "24.620001",
+   "Adj Close": "13.22",
+   "Volume": "45600"
+  },
+  {
+   "Date": "Feb 28 2018",
+   "Close": "24.5",
+   "Adj Close": "13.15",
+   "Volume": "79200"
+  },
+  {
+   "Date": "Mar 01 2018",
+   "Close": "24.646999",
+   "Adj Close": "13.23",
+   "Volume": "27900"
+  },
+  {
+   "Date": "Mar 02 2018",
+   "Close": "24.549999",
+   "Adj Close": "13.18",
+   "Volume": "17900"
+  },
+  {
+   "Date": "Mar 05 2018",
+   "Close": "24.690001",
+   "Adj Close": "13.26",
+   "Volume": "46000"
+  },
+  {
+   "Date": "Mar 06 2018",
+   "Close": "24.74",
+   "Adj Close": "13.28",
+   "Volume": "39400"
+  },
+  {
+   "Date": "Mar 07 2018",
+   "Close": "24.514",
+   "Adj Close": "13.16",
+   "Volume": "24500"
+  },
+  {
+   "Date": "Mar 08 2018",
+   "Close": "24.385",
+   "Adj Close": "13.09",
+   "Volume": "169200"
+  },
+  {
+   "Date": "Mar 09 2018",
+   "Close": "24.469999",
+   "Adj Close": "13.14",
+   "Volume": "14800"
+  },
+  {
+   "Date": "Mar 12 2018",
+   "Close": "24.4",
+   "Adj Close": "13.1",
+   "Volume": "15700"
+  },
+  {
+   "Date": "Mar 13 2018",
+   "Close": "24.440001",
+   "Adj Close": "13.12",
+   "Volume": "25200"
+  },
+  {
+   "Date": "Mar 14 2018",
+   "Close": "24.370001",
+   "Adj Close": "13.08",
+   "Volume": "21500"
+  },
+  {
+   "Date": "Mar 15 2018",
+   "Close": "24.299999",
+   "Adj Close": "13.05",
+   "Volume": "188900"
+  },
+  {
+   "Date": "Mar 16 2018",
+   "Close": "24.309999",
+   "Adj Close": "13.05",
+   "Volume": "15300"
+  },
+  {
+   "Date": "Mar 19 2018",
+   "Close": "24.08",
+   "Adj Close": "12.93",
+   "Volume": "766000"
+  },
+  {
+   "Date": "Mar 20 2018",
+   "Close": "24.129999",
+   "Adj Close": "12.96",
+   "Volume": "274300"
+  },
+  {
+   "Date": "Mar 21 2018",
+   "Close": "24.440001",
+   "Adj Close": "13.12",
+   "Volume": "82700"
+  },
+  {
+   "Date": "Mar 22 2018",
+   "Close": "24.219999",
+   "Adj Close": "13",
+   "Volume": "231500"
+  },
+  {
+   "Date": "Mar 23 2018",
+   "Close": "24.309999",
+   "Adj Close": "13.05",
+   "Volume": "27100"
+  },
+  {
+   "Date": "Mar 26 2018",
+   "Close": "24.290001",
+   "Adj Close": "13.04",
+   "Volume": "677700"
+  },
+  {
+   "Date": "Mar 27 2018",
+   "Close": "24.219999",
+   "Adj Close": "13",
+   "Volume": "39600"
+  },
+  {
+   "Date": "Mar 28 2018",
+   "Close": "24.132999",
+   "Adj Close": "12.96",
+   "Volume": "36300"
+  },
+  {
+   "Date": "Mar 29 2018",
+   "Close": "24.34",
+   "Adj Close": "13.07",
+   "Volume": "24100"
+  },
+  {
+   "Date": "Apr 02 2018",
+   "Close": "24.139999",
+   "Adj Close": "12.96",
+   "Volume": "49500"
+  },
+  {
+   "Date": "Apr 03 2018",
+   "Close": "24.209999",
+   "Adj Close": "13",
+   "Volume": "36700"
+  },
+  {
+   "Date": "Apr 04 2018",
+   "Close": "24.145",
+   "Adj Close": "12.96",
+   "Volume": "42600"
+  },
+  {
+   "Date": "Apr 05 2018",
+   "Close": "24.27",
+   "Adj Close": "13.03",
+   "Volume": "19200"
+  },
+  {
+   "Date": "Apr 06 2018",
+   "Close": "24.190001",
+   "Adj Close": "12.99",
+   "Volume": "20800"
+  },
+  {
+   "Date": "Apr 09 2018",
+   "Close": "24.485001",
+   "Adj Close": "13.15",
+   "Volume": "8500"
+  },
+  {
+   "Date": "Apr 10 2018",
+   "Close": "24.75",
+   "Adj Close": "13.29",
+   "Volume": "40300"
+  },
+  {
+   "Date": "Apr 11 2018",
+   "Close": "24.82",
+   "Adj Close": "13.33",
+   "Volume": "11000"
+  },
+  {
+   "Date": "Apr 12 2018",
+   "Close": "24.790001",
+   "Adj Close": "13.31",
+   "Volume": "12600"
+  },
+  {
+   "Date": "Apr 13 2018",
+   "Close": "24.82",
+   "Adj Close": "13.33",
+   "Volume": "12400"
+  },
+  {
+   "Date": "Apr 16 2018",
+   "Close": "24.780001",
+   "Adj Close": "13.3",
+   "Volume": "13500"
+  },
+  {
+   "Date": "Apr 17 2018",
+   "Close": "24.82",
+   "Adj Close": "13.33",
+   "Volume": "29200"
+  },
+  {
+   "Date": "Apr 18 2018",
+   "Close": "25.23",
+   "Adj Close": "13.55",
+   "Volume": "9000"
+  },
+  {
+   "Date": "Apr 19 2018",
+   "Close": "25.049999",
+   "Adj Close": "13.45",
+   "Volume": "18000"
+  },
+  {
+   "Date": "Apr 20 2018",
+   "Close": "25.02",
+   "Adj Close": "13.43",
+   "Volume": "6600"
+  },
+  {
+   "Date": "Apr 23 2018",
+   "Close": "24.85",
+   "Adj Close": "13.34",
+   "Volume": "10100"
+  },
+  {
+   "Date": "Apr 24 2018",
+   "Close": "24.809999",
+   "Adj Close": "13.32",
+   "Volume": "47200"
+  },
+  {
+   "Date": "Apr 25 2018",
+   "Close": "24.85",
+   "Adj Close": "13.34",
+   "Volume": "16700"
+  },
+  {
+   "Date": "Apr 26 2018",
+   "Close": "24.9",
+   "Adj Close": "13.37",
+   "Volume": "12800"
+  },
+  {
+   "Date": "Apr 27 2018",
+   "Close": "24.93",
+   "Adj Close": "13.39",
+   "Volume": "35700"
+  },
+  {
+   "Date": "Apr 30 2018",
+   "Close": "24.940001",
+   "Adj Close": "13.39",
+   "Volume": "17100"
+  },
+  {
+   "Date": "May 01 2018",
+   "Close": "24.93",
+   "Adj Close": "13.39",
+   "Volume": "60000"
+  },
+  {
+   "Date": "May 02 2018",
+   "Close": "24.92",
+   "Adj Close": "13.38",
+   "Volume": "16100"
+  },
+  {
+   "Date": "May 03 2018",
+   "Close": "25.033001",
+   "Adj Close": "13.44",
+   "Volume": "16900"
+  },
+  {
+   "Date": "May 04 2018",
+   "Close": "25.09",
+   "Adj Close": "13.47",
+   "Volume": "20100"
+  },
+  {
+   "Date": "May 07 2018",
+   "Close": "24.98",
+   "Adj Close": "13.41",
+   "Volume": "11500"
+  },
+  {
+   "Date": "May 08 2018",
+   "Close": "25.049999",
+   "Adj Close": "13.45",
+   "Volume": "93700"
+  },
+  {
+   "Date": "May 09 2018",
+   "Close": "25.139999",
+   "Adj Close": "13.5",
+   "Volume": "28300"
+  },
+  {
+   "Date": "May 10 2018",
+   "Close": "25.24",
+   "Adj Close": "13.55",
+   "Volume": "63900"
+  },
+  {
+   "Date": "May 11 2018",
+   "Close": "25.108999",
+   "Adj Close": "13.48",
+   "Volume": "54100"
+  },
+  {
+   "Date": "May 14 2018",
+   "Close": "25.200001",
+   "Adj Close": "13.53",
+   "Volume": "14200"
+  },
+  {
+   "Date": "May 15 2018",
+   "Close": "25.127001",
+   "Adj Close": "13.49",
+   "Volume": "42200"
+  },
+  {
+   "Date": "May 16 2018",
+   "Close": "25.15",
+   "Adj Close": "13.5",
+   "Volume": "9800"
+  },
+  {
+   "Date": "May 17 2018",
+   "Close": "25.17",
+   "Adj Close": "13.51",
+   "Volume": "13200"
+  },
+  {
+   "Date": "May 18 2018",
+   "Close": "25.209999",
+   "Adj Close": "13.54",
+   "Volume": "298500"
+  },
+  {
+   "Date": "May 21 2018",
+   "Close": "25.35",
+   "Adj Close": "13.61",
+   "Volume": "7800"
+  },
+  {
+   "Date": "May 22 2018",
+   "Close": "25.469999",
+   "Adj Close": "13.68",
+   "Volume": "55000"
+  },
+  {
+   "Date": "May 23 2018",
+   "Close": "25.57",
+   "Adj Close": "13.73",
+   "Volume": "12400"
+  },
+  {
+   "Date": "May 24 2018",
+   "Close": "25.559999",
+   "Adj Close": "13.72",
+   "Volume": "19600"
+  },
+  {
+   "Date": "May 25 2018",
+   "Close": "25.379999",
+   "Adj Close": "13.63",
+   "Volume": "9800"
+  },
+  {
+   "Date": "May 29 2018",
+   "Close": "25.209999",
+   "Adj Close": "13.54",
+   "Volume": "90900"
+  },
+  {
+   "Date": "May 30 2018",
+   "Close": "25.35",
+   "Adj Close": "13.61",
+   "Volume": "39800"
+  },
+  {
+   "Date": "May 31 2018",
+   "Close": "25.33",
+   "Adj Close": "13.6",
+   "Volume": "24400"
+  },
+  {
+   "Date": "Jun 01 2018",
+   "Close": "25.24",
+   "Adj Close": "13.55",
+   "Volume": "28600"
+  },
+  {
+   "Date": "Jun 04 2018",
+   "Close": "24.99",
+   "Adj Close": "13.42",
+   "Volume": "21300"
+  },
+  {
+   "Date": "Jun 05 2018",
+   "Close": "25.030001",
+   "Adj Close": "13.44",
+   "Volume": "42300"
+  },
+  {
+   "Date": "Jun 06 2018",
+   "Close": "25.103001",
+   "Adj Close": "13.48",
+   "Volume": "27400"
+  },
+  {
+   "Date": "Jun 07 2018",
+   "Close": "25.115",
+   "Adj Close": "13.48",
+   "Volume": "27300"
+  },
+  {
+   "Date": "Jun 08 2018",
+   "Close": "25.139999",
+   "Adj Close": "13.5",
+   "Volume": "28100"
+  },
+  {
+   "Date": "Jun 11 2018",
+   "Close": "25.040001",
+   "Adj Close": "13.44",
+   "Volume": "10500"
+  },
+  {
+   "Date": "Jun 12 2018",
+   "Close": "25.091",
+   "Adj Close": "13.47",
+   "Volume": "24800"
+  },
+  {
+   "Date": "Jun 13 2018",
+   "Close": "25.16",
+   "Adj Close": "13.51",
+   "Volume": "14500"
+  },
+  {
+   "Date": "Jun 14 2018",
+   "Close": "24.93",
+   "Adj Close": "13.39",
+   "Volume": "26200"
+  },
+  {
+   "Date": "Jun 15 2018",
+   "Close": "24.511",
+   "Adj Close": "13.16",
+   "Volume": "14300"
+  },
+  {
+   "Date": "Jun 18 2018",
+   "Close": "24.502001",
+   "Adj Close": "13.16",
+   "Volume": "31500"
+  },
+  {
+   "Date": "Jun 19 2018",
+   "Close": "24.200001",
+   "Adj Close": "12.99",
+   "Volume": "25000"
+  },
+  {
+   "Date": "Jun 20 2018",
+   "Close": "24.23",
+   "Adj Close": "13.01",
+   "Volume": "25000"
+  },
+  {
+   "Date": "Jun 21 2018",
+   "Close": "24.16",
+   "Adj Close": "12.97",
+   "Volume": "21900"
+  },
+  {
+   "Date": "Jun 22 2018",
+   "Close": "24.43",
+   "Adj Close": "13.12",
+   "Volume": "32200"
+  },
+  {
+   "Date": "Jun 25 2018",
+   "Close": "24.030001",
+   "Adj Close": "12.9",
+   "Volume": "31500"
+  },
+  {
+   "Date": "Jun 26 2018",
+   "Close": "24.218",
+   "Adj Close": "13",
+   "Volume": "38300"
+  },
+  {
+   "Date": "Jun 27 2018",
+   "Close": "24.299999",
+   "Adj Close": "13.05",
+   "Volume": "25800"
+  },
+  {
+   "Date": "Jun 28 2018",
+   "Close": "24.27",
+   "Adj Close": "13.03",
+   "Volume": "38800"
+  },
+  {
+   "Date": "Jun 29 2018",
+   "Close": "24.41",
+   "Adj Close": "13.11",
+   "Volume": "21200"
+  },
+  {
+   "Date": "Jul 02 2018",
+   "Close": "24",
+   "Adj Close": "12.89",
+   "Volume": "36900"
+  },
+  {
+   "Date": "Jul 03 2018",
+   "Close": "24",
+   "Adj Close": "12.89",
+   "Volume": "36400"
+  },
+  {
+   "Date": "Jul 05 2018",
+   "Close": "23.910999",
+   "Adj Close": "12.84",
+   "Volume": "27700"
+  },
+  {
+   "Date": "Jul 06 2018",
+   "Close": "24.08",
+   "Adj Close": "12.93",
+   "Volume": "41600"
+  },
+  {
+   "Date": "Jul 09 2018",
+   "Close": "24.091",
+   "Adj Close": "12.94",
+   "Volume": "19200"
+  },
+  {
+   "Date": "Jul 10 2018",
+   "Close": "23.969999",
+   "Adj Close": "12.87",
+   "Volume": "28900"
+  },
+  {
+   "Date": "Jul 11 2018",
+   "Close": "23.391001",
+   "Adj Close": "12.56",
+   "Volume": "23100"
+  },
+  {
+   "Date": "Jul 12 2018",
+   "Close": "23.459999",
+   "Adj Close": "12.6",
+   "Volume": "48100"
+  },
+  {
+   "Date": "Jul 13 2018",
+   "Close": "23.4",
+   "Adj Close": "12.56",
+   "Volume": "1964300"
+  },
+  {
+   "Date": "Jul 16 2018",
+   "Close": "23.18",
+   "Adj Close": "12.45",
+   "Volume": "107100"
+  },
+  {
+   "Date": "Jul 17 2018",
+   "Close": "23.146999",
+   "Adj Close": "12.43",
+   "Volume": "23000"
+  },
+  {
+   "Date": "Jul 18 2018",
+   "Close": "23.23",
+   "Adj Close": "12.47",
+   "Volume": "36000"
+  },
+  {
+   "Date": "Jul 19 2018",
+   "Close": "23.226999",
+   "Adj Close": "12.47",
+   "Volume": "17500"
+  },
+  {
+   "Date": "Jul 20 2018",
+   "Close": "23.379999",
+   "Adj Close": "12.55",
+   "Volume": "27800"
+  },
+  {
+   "Date": "Jul 23 2018",
+   "Close": "23.361",
+   "Adj Close": "12.54",
+   "Volume": "32500"
+  },
+  {
+   "Date": "Jul 24 2018",
+   "Close": "23.5",
+   "Adj Close": "12.62",
+   "Volume": "27200"
+  },
+  {
+   "Date": "Jul 25 2018",
+   "Close": "23.799999",
+   "Adj Close": "12.78",
+   "Volume": "13000"
+  },
+  {
+   "Date": "Jul 26 2018",
+   "Close": "23.728001",
+   "Adj Close": "12.74",
+   "Volume": "13600"
+  },
+  {
+   "Date": "Jul 27 2018",
+   "Close": "23.716999",
+   "Adj Close": "12.73",
+   "Volume": "19500"
+  },
+  {
+   "Date": "Jul 30 2018",
+   "Close": "23.879999",
+   "Adj Close": "12.82",
+   "Volume": "25500"
+  },
+  {
+   "Date": "Jul 31 2018",
+   "Close": "23.879",
+   "Adj Close": "12.82",
+   "Volume": "22600"
+  },
+  {
+   "Date": "Aug 01 2018",
+   "Close": "23.57",
+   "Adj Close": "12.66",
+   "Volume": "24700"
+  },
+  {
+   "Date": "Aug 02 2018",
+   "Close": "23.629999",
+   "Adj Close": "12.69",
+   "Volume": "25400"
+  },
+  {
+   "Date": "Aug 03 2018",
+   "Close": "23.74",
+   "Adj Close": "12.75",
+   "Volume": "21700"
+  },
+  {
+   "Date": "Aug 06 2018",
+   "Close": "23.790001",
+   "Adj Close": "12.77",
+   "Volume": "18900"
+  },
+  {
+   "Date": "Aug 07 2018",
+   "Close": "23.909",
+   "Adj Close": "12.84",
+   "Volume": "31300"
+  },
+  {
+   "Date": "Aug 08 2018",
+   "Close": "23.83",
+   "Adj Close": "12.79",
+   "Volume": "12300"
+  },
+  {
+   "Date": "Aug 09 2018",
+   "Close": "23.74",
+   "Adj Close": "12.75",
+   "Volume": "354800"
+  },
+  {
+   "Date": "Aug 10 2018",
+   "Close": "23.58",
+   "Adj Close": "12.66",
+   "Volume": "15400"
+  },
+  {
+   "Date": "Aug 13 2018",
+   "Close": "23.42",
+   "Adj Close": "12.57",
+   "Volume": "31300"
+  },
+  {
+   "Date": "Aug 14 2018",
+   "Close": "23.549999",
+   "Adj Close": "12.64",
+   "Volume": "32800"
+  },
+  {
+   "Date": "Aug 15 2018",
+   "Close": "23.02",
+   "Adj Close": "12.36",
+   "Volume": "10400"
+  },
+  {
+   "Date": "Aug 16 2018",
+   "Close": "23.23",
+   "Adj Close": "12.47",
+   "Volume": "47200"
+  },
+  {
+   "Date": "Aug 17 2018",
+   "Close": "23.42",
+   "Adj Close": "12.57",
+   "Volume": "15800"
+  },
+  {
+   "Date": "Aug 20 2018",
+   "Close": "23.357",
+   "Adj Close": "12.54",
+   "Volume": "65100"
+  },
+  {
+   "Date": "Aug 21 2018",
+   "Close": "23.353001",
+   "Adj Close": "12.54",
+   "Volume": "18500"
+  },
+  {
+   "Date": "Aug 22 2018",
+   "Close": "23.431999",
+   "Adj Close": "12.58",
+   "Volume": "12100"
+  },
+  {
+   "Date": "Aug 23 2018",
+   "Close": "23.27",
+   "Adj Close": "12.49",
+   "Volume": "15600"
+  },
+  {
+   "Date": "Aug 24 2018",
+   "Close": "23.440001",
+   "Adj Close": "12.59",
+   "Volume": "13400"
+  },
+  {
+   "Date": "Aug 27 2018",
+   "Close": "23.5",
+   "Adj Close": "12.62",
+   "Volume": "23400"
+  },
+  {
+   "Date": "Aug 28 2018",
+   "Close": "23.34",
+   "Adj Close": "12.53",
+   "Volume": "35000"
+  },
+  {
+   "Date": "Aug 29 2018",
+   "Close": "23.51",
+   "Adj Close": "12.62",
+   "Volume": "139000"
+  },
+  {
+   "Date": "Aug 30 2018",
+   "Close": "23.42",
+   "Adj Close": "12.57",
+   "Volume": "23600"
+  },
+  {
+   "Date": "Aug 31 2018",
+   "Close": "23.475",
+   "Adj Close": "12.6",
+   "Volume": "25400"
+  },
+  {
+   "Date": "Sep 04 2018",
+   "Close": "23.25",
+   "Adj Close": "12.48",
+   "Volume": "31100"
+  },
+  {
+   "Date": "Sep 05 2018",
+   "Close": "23.200001",
+   "Adj Close": "12.46",
+   "Volume": "12000"
+  },
+  {
+   "Date": "Sep 06 2018",
+   "Close": "23.120001",
+   "Adj Close": "12.41",
+   "Volume": "84600"
+  },
+  {
+   "Date": "Sep 07 2018",
+   "Close": "23.16",
+   "Adj Close": "12.44",
+   "Volume": "15100"
+  },
+  {
+   "Date": "Sep 10 2018",
+   "Close": "23.254",
+   "Adj Close": "12.49",
+   "Volume": "31900"
+  },
+  {
+   "Date": "Sep 11 2018",
+   "Close": "23.275",
+   "Adj Close": "12.5",
+   "Volume": "13900"
+  },
+  {
+   "Date": "Sep 12 2018",
+   "Close": "23.4",
+   "Adj Close": "12.56",
+   "Volume": "16300"
+  },
+  {
+   "Date": "Sep 13 2018",
+   "Close": "23.190001",
+   "Adj Close": "12.45",
+   "Volume": "40900"
+  },
+  {
+   "Date": "Sep 14 2018",
+   "Close": "23.059999",
+   "Adj Close": "12.38",
+   "Volume": "18800"
+  },
+  {
+   "Date": "Sep 17 2018",
+   "Close": "23.033001",
+   "Adj Close": "12.37",
+   "Volume": "18600"
+  },
+  {
+   "Date": "Sep 18 2018",
+   "Close": "23.209999",
+   "Adj Close": "12.46",
+   "Volume": "16200"
+  },
+  {
+   "Date": "Sep 19 2018",
+   "Close": "23.371",
+   "Adj Close": "12.55",
+   "Volume": "24700"
+  },
+  {
+   "Date": "Sep 20 2018",
+   "Close": "23.540001",
+   "Adj Close": "12.64",
+   "Volume": "18200"
+  },
+  {
+   "Date": "Sep 21 2018",
+   "Close": "23.68",
+   "Adj Close": "12.71",
+   "Volume": "20100"
+  },
+  {
+   "Date": "Sep 24 2018",
+   "Close": "23.785",
+   "Adj Close": "12.77",
+   "Volume": "16700"
+  },
+  {
+   "Date": "Sep 25 2018",
+   "Close": "23.858999",
+   "Adj Close": "12.81",
+   "Volume": "20900"
+  },
+  {
+   "Date": "Sep 26 2018",
+   "Close": "23.747999",
+   "Adj Close": "12.75",
+   "Volume": "34100"
+  },
+  {
+   "Date": "Sep 27 2018",
+   "Close": "23.76",
+   "Adj Close": "12.76",
+   "Volume": "24200"
+  },
+  {
+   "Date": "Sep 28 2018",
+   "Close": "23.92",
+   "Adj Close": "12.84",
+   "Volume": "28400"
+  },
+  {
+   "Date": "Oct 01 2018",
+   "Close": "24.24",
+   "Adj Close": "13.02",
+   "Volume": "34800"
+  },
+  {
+   "Date": "Oct 02 2018",
+   "Close": "24.43",
+   "Adj Close": "13.12",
+   "Volume": "14500"
+  },
+  {
+   "Date": "Oct 03 2018",
+   "Close": "24.615",
+   "Adj Close": "13.22",
+   "Volume": "25100"
+  },
+  {
+   "Date": "Oct 04 2018",
+   "Close": "24.388",
+   "Adj Close": "13.09",
+   "Volume": "7800"
+  },
+  {
+   "Date": "Oct 05 2018",
+   "Close": "24.4",
+   "Adj Close": "13.1",
+   "Volume": "15200"
+  },
+  {
+   "Date": "Oct 08 2018",
+   "Close": "24.41",
+   "Adj Close": "13.11",
+   "Volume": "4400"
+  },
+  {
+   "Date": "Oct 09 2018",
+   "Close": "24.493",
+   "Adj Close": "13.15",
+   "Volume": "16200"
+  },
+  {
+   "Date": "Oct 10 2018",
+   "Close": "24.190001",
+   "Adj Close": "12.99",
+   "Volume": "50100"
+  },
+  {
+   "Date": "Oct 11 2018",
+   "Close": "24.07",
+   "Adj Close": "12.92",
+   "Volume": "30100"
+  },
+  {
+   "Date": "Oct 12 2018",
+   "Close": "24.23",
+   "Adj Close": "13.01",
+   "Volume": "12700"
+  },
+  {
+   "Date": "Oct 15 2018",
+   "Close": "24.433001",
+   "Adj Close": "13.12",
+   "Volume": "30800"
+  },
+  {
+   "Date": "Oct 16 2018",
+   "Close": "24.43",
+   "Adj Close": "13.12",
+   "Volume": "402600"
+  },
+  {
+   "Date": "Oct 17 2018",
+   "Close": "24.365999",
+   "Adj Close": "13.08",
+   "Volume": "200000"
+  },
+  {
+   "Date": "Oct 18 2018",
+   "Close": "24.058001",
+   "Adj Close": "12.92",
+   "Volume": "21700"
+  },
+  {
+   "Date": "Oct 19 2018",
+   "Close": "24.16",
+   "Adj Close": "12.97",
+   "Volume": "21200"
+  },
+  {
+   "Date": "Oct 22 2018",
+   "Close": "24.07",
+   "Adj Close": "12.92",
+   "Volume": "22600"
+  },
+  {
+   "Date": "Oct 23 2018",
+   "Close": "23.906",
+   "Adj Close": "12.84",
+   "Volume": "13300"
+  },
+  {
+   "Date": "Oct 24 2018",
+   "Close": "23.780001",
+   "Adj Close": "12.77",
+   "Volume": "106300"
+  },
+  {
+   "Date": "Oct 25 2018",
+   "Close": "23.73",
+   "Adj Close": "12.74",
+   "Volume": "25500"
+  },
+  {
+   "Date": "Oct 26 2018",
+   "Close": "23.889999",
+   "Adj Close": "12.83",
+   "Volume": "101400"
+  },
+  {
+   "Date": "Oct 29 2018",
+   "Close": "23.620001",
+   "Adj Close": "12.68",
+   "Volume": "53600"
+  },
+  {
+   "Date": "Oct 30 2018",
+   "Close": "23.49",
+   "Adj Close": "12.61",
+   "Volume": "61300"
+  },
+  {
+   "Date": "Oct 31 2018",
+   "Close": "23.379999",
+   "Adj Close": "12.55",
+   "Volume": "12300"
+  },
+  {
+   "Date": "Nov 01 2018",
+   "Close": "23.455",
+   "Adj Close": "12.59",
+   "Volume": "88600"
+  },
+  {
+   "Date": "Nov 02 2018",
+   "Close": "23.577999",
+   "Adj Close": "12.66",
+   "Volume": "13500"
+  },
+  {
+   "Date": "Nov 05 2018",
+   "Close": "23.628",
+   "Adj Close": "12.69",
+   "Volume": "18400"
+  },
+  {
+   "Date": "Nov 06 2018",
+   "Close": "23.49",
+   "Adj Close": "12.61",
+   "Volume": "27400"
+  },
+  {
+   "Date": "Nov 07 2018",
+   "Close": "23.48",
+   "Adj Close": "12.61",
+   "Volume": "35700"
+  },
+  {
+   "Date": "Nov 08 2018",
+   "Close": "23.379999",
+   "Adj Close": "12.55",
+   "Volume": "28900"
+  },
+  {
+   "Date": "Nov 09 2018",
+   "Close": "23.299999",
+   "Adj Close": "12.51",
+   "Volume": "20400"
+  },
+  {
+   "Date": "Nov 12 2018",
+   "Close": "23.298",
+   "Adj Close": "12.51",
+   "Volume": "25500"
+  },
+  {
+   "Date": "Nov 13 2018",
+   "Close": "23.09",
+   "Adj Close": "12.4",
+   "Volume": "30800"
+  },
+  {
+   "Date": "Nov 14 2018",
+   "Close": "23.84",
+   "Adj Close": "12.8",
+   "Volume": "25800"
+  },
+  {
+   "Date": "Nov 15 2018",
+   "Close": "23.190001",
+   "Adj Close": "12.45",
+   "Volume": "59700"
+  },
+  {
+   "Date": "Nov 16 2018",
+   "Close": "23.656",
+   "Adj Close": "12.7",
+   "Volume": "62400"
+  },
+  {
+   "Date": "Nov 19 2018",
+   "Close": "23.780001",
+   "Adj Close": "12.77",
+   "Volume": "50800"
+  },
+  {
+   "Date": "Nov 20 2018",
+   "Close": "23.341",
+   "Adj Close": "12.53",
+   "Volume": "27000"
+  },
+  {
+   "Date": "Nov 21 2018",
+   "Close": "23.43",
+   "Adj Close": "12.58",
+   "Volume": "40800"
+  },
+  {
+   "Date": "Nov 23 2018",
+   "Close": "23.08",
+   "Adj Close": "12.39",
+   "Volume": "23500"
+  },
+  {
+   "Date": "Nov 26 2018",
+   "Close": "22.940001",
+   "Adj Close": "12.32",
+   "Volume": "39900"
+  },
+  {
+   "Date": "Nov 27 2018",
+   "Close": "22.84",
+   "Adj Close": "12.26",
+   "Volume": "224200"
+  },
+  {
+   "Date": "Nov 28 2018",
+   "Close": "23.209999",
+   "Adj Close": "12.46",
+   "Volume": "855600"
+  },
+  {
+   "Date": "Nov 29 2018",
+   "Close": "23.219999",
+   "Adj Close": "12.47",
+   "Volume": "570500"
+  },
+  {
+   "Date": "Nov 30 2018",
+   "Close": "23.219999",
+   "Adj Close": "12.47",
+   "Volume": "38100"
+  },
+  {
+   "Date": "Dec 03 2018",
+   "Close": "23.360001",
+   "Adj Close": "12.54",
+   "Volume": "40700"
+  },
+  {
+   "Date": "Dec 04 2018",
+   "Close": "23.48",
+   "Adj Close": "12.61",
+   "Volume": "672400"
+  },
+  {
+   "Date": "Dec 06 2018",
+   "Close": "23.25",
+   "Adj Close": "12.48",
+   "Volume": "659500"
+  },
+  {
+   "Date": "Dec 07 2018",
+   "Close": "23.530001",
+   "Adj Close": "12.63",
+   "Volume": "117900"
+  },
+  {
+   "Date": "Dec 10 2018",
+   "Close": "23.280001",
+   "Adj Close": "12.5",
+   "Volume": "44700"
+  },
+  {
+   "Date": "Dec 11 2018",
+   "Close": "23.254999",
+   "Adj Close": "12.49",
+   "Volume": "27300"
+  },
+  {
+   "Date": "Dec 12 2018",
+   "Close": "23.07",
+   "Adj Close": "12.39",
+   "Volume": "412200"
+  },
+  {
+   "Date": "Dec 13 2018",
+   "Close": "23.247999",
+   "Adj Close": "12.48",
+   "Volume": "186400"
+  },
+  {
+   "Date": "Dec 14 2018",
+   "Close": "22.827999",
+   "Adj Close": "12.26",
+   "Volume": "34800"
+  },
+  {
+   "Date": "Dec 17 2018",
+   "Close": "22.5",
+   "Adj Close": "12.08",
+   "Volume": "42300"
+  },
+  {
+   "Date": "Dec 18 2018",
+   "Close": "22.360001",
+   "Adj Close": "12.01",
+   "Volume": "30200"
+  },
+  {
+   "Date": "Dec 19 2018",
+   "Close": "22.370001",
+   "Adj Close": "12.01",
+   "Volume": "481800"
+  },
+  {
+   "Date": "Dec 20 2018",
+   "Close": "22.040001",
+   "Adj Close": "11.96",
+   "Volume": "97200"
+  },
+  {
+   "Date": "Dec 21 2018",
+   "Close": "21.797001",
+   "Adj Close": "11.83",
+   "Volume": "81600"
+  },
+  {
+   "Date": "Dec 24 2018",
+   "Close": "21.629999",
+   "Adj Close": "11.74",
+   "Volume": "81300"
+  },
+  {
+   "Date": "Dec 26 2018",
+   "Close": "21.832001",
+   "Adj Close": "11.85",
+   "Volume": "182100"
+  },
+  {
+   "Date": "Dec 27 2018",
+   "Close": "21.68",
+   "Adj Close": "11.77",
+   "Volume": "169800"
+  },
+  {
+   "Date": "Dec 28 2018",
+   "Close": "21.639",
+   "Adj Close": "11.75",
+   "Volume": "136800"
+  },
+  {
+   "Date": "Dec 31 2018",
+   "Close": "21.5",
+   "Adj Close": "11.67",
+   "Volume": "264600"
+  },
+  {
+   "Date": "Jan 02 2019",
+   "Close": "21.459999",
+   "Adj Close": "11.65",
+   "Volume": "20700"
+  },
+  {
+   "Date": "Jan 03 2019",
+   "Close": "21.608999",
+   "Adj Close": "11.73",
+   "Volume": "25000"
+  },
+  {
+   "Date": "Jan 04 2019",
+   "Close": "21.851999",
+   "Adj Close": "11.86",
+   "Volume": "24500"
+  },
+  {
+   "Date": "Jan 07 2019",
+   "Close": "21.93",
+   "Adj Close": "11.9",
+   "Volume": "49300"
+  },
+  {
+   "Date": "Jan 08 2019",
+   "Close": "22.01",
+   "Adj Close": "11.95",
+   "Volume": "19100"
+  },
+  {
+   "Date": "Jan 09 2019",
+   "Close": "22.27",
+   "Adj Close": "12.09",
+   "Volume": "28800"
+  },
+  {
+   "Date": "Jan 10 2019",
+   "Close": "22.179001",
+   "Adj Close": "12.04",
+   "Volume": "70000"
+  },
+  {
+   "Date": "Jan 11 2019",
+   "Close": "22.24",
+   "Adj Close": "12.07",
+   "Volume": "16800"
+  },
+  {
+   "Date": "Jan 14 2019",
+   "Close": "22.26",
+   "Adj Close": "12.08",
+   "Volume": "33100"
+  },
+  {
+   "Date": "Jan 15 2019",
+   "Close": "22.35",
+   "Adj Close": "12.13",
+   "Volume": "19400"
+  },
+  {
+   "Date": "Jan 16 2019",
+   "Close": "22.389999",
+   "Adj Close": "12.15",
+   "Volume": "21500"
+  },
+  {
+   "Date": "Jan 17 2019",
+   "Close": "22.48",
+   "Adj Close": "12.2",
+   "Volume": "15800"
+  },
+  {
+   "Date": "Jan 18 2019",
+   "Close": "22.620001",
+   "Adj Close": "12.28",
+   "Volume": "24100"
+  },
+  {
+   "Date": "Jan 22 2019",
+   "Close": "22.379999",
+   "Adj Close": "12.15",
+   "Volume": "69900"
+  },
+  {
+   "Date": "Jan 23 2019",
+   "Close": "22.360001",
+   "Adj Close": "12.14",
+   "Volume": "22600"
+  },
+  {
+   "Date": "Jan 24 2019",
+   "Close": "22.370001",
+   "Adj Close": "12.14",
+   "Volume": "11600"
+  },
+  {
+   "Date": "Jan 25 2019",
+   "Close": "22.604",
+   "Adj Close": "12.27",
+   "Volume": "16700"
+  },
+  {
+   "Date": "Jan 28 2019",
+   "Close": "22.290001",
+   "Adj Close": "12.1",
+   "Volume": "19500"
+  },
+  {
+   "Date": "Jan 29 2019",
+   "Close": "22.455999",
+   "Adj Close": "12.19",
+   "Volume": "22300"
+  },
+  {
+   "Date": "Jan 30 2019",
+   "Close": "22.59",
+   "Adj Close": "12.26",
+   "Volume": "20400"
+  },
+  {
+   "Date": "Jan 31 2019",
+   "Close": "22.548",
+   "Adj Close": "12.24",
+   "Volume": "27000"
+  },
+  {
+   "Date": "Feb 01 2019",
+   "Close": "22.620001",
+   "Adj Close": "12.28",
+   "Volume": "11700"
+  },
+  {
+   "Date": "Feb 04 2019",
+   "Close": "22.639999",
+   "Adj Close": "12.29",
+   "Volume": "15600"
+  },
+  {
+   "Date": "Feb 05 2019",
+   "Close": "22.598",
+   "Adj Close": "12.27",
+   "Volume": "23300"
+  },
+  {
+   "Date": "Feb 06 2019",
+   "Close": "22.559999",
+   "Adj Close": "12.25",
+   "Volume": "24500"
+  },
+  {
+   "Date": "Feb 07 2019",
+   "Close": "22.360001",
+   "Adj Close": "12.14",
+   "Volume": "14800"
+  },
+  {
+   "Date": "Feb 08 2019",
+   "Close": "22.370001",
+   "Adj Close": "12.14",
+   "Volume": "23500"
+  },
+  {
+   "Date": "Feb 11 2019",
+   "Close": "22.26",
+   "Adj Close": "12.08",
+   "Volume": "10200"
+  },
+  {
+   "Date": "Feb 12 2019",
+   "Close": "22.34",
+   "Adj Close": "12.13",
+   "Volume": "32300"
+  },
+  {
+   "Date": "Feb 13 2019",
+   "Close": "22.370001",
+   "Adj Close": "12.14",
+   "Volume": "20700"
+  },
+  {
+   "Date": "Feb 14 2019",
+   "Close": "22.360001",
+   "Adj Close": "12.14",
+   "Volume": "8500"
+  },
+  {
+   "Date": "Feb 15 2019",
+   "Close": "22.65",
+   "Adj Close": "12.29",
+   "Volume": "309500"
+  },
+  {
+   "Date": "Feb 19 2019",
+   "Close": "22.690001",
+   "Adj Close": "12.32",
+   "Volume": "171700"
+  },
+  {
+   "Date": "Feb 20 2019",
+   "Close": "22.799999",
+   "Adj Close": "12.38",
+   "Volume": "1594300"
+  },
+  {
+   "Date": "Feb 21 2019",
+   "Close": "22.84",
+   "Adj Close": "12.4",
+   "Volume": "195800"
+  },
+  {
+   "Date": "Feb 22 2019",
+   "Close": "22.879999",
+   "Adj Close": "12.42",
+   "Volume": "714500"
+  },
+  {
+   "Date": "Feb 25 2019",
+   "Close": "22.67",
+   "Adj Close": "12.31",
+   "Volume": "934100"
+  },
+  {
+   "Date": "Feb 26 2019",
+   "Close": "22.709999",
+   "Adj Close": "12.33",
+   "Volume": "69400"
+  },
+  {
+   "Date": "Feb 27 2019",
+   "Close": "22.82",
+   "Adj Close": "12.39",
+   "Volume": "15600"
+  },
+  {
+   "Date": "Feb 28 2019",
+   "Close": "22.74",
+   "Adj Close": "12.34",
+   "Volume": "23400"
+  },
+  {
+   "Date": "Mar 01 2019",
+   "Close": "22.559999",
+   "Adj Close": "12.25",
+   "Volume": "63800"
+  },
+  {
+   "Date": "Mar 04 2019",
+   "Close": "22.610001",
+   "Adj Close": "12.27",
+   "Volume": "53400"
+  },
+  {
+   "Date": "Mar 05 2019",
+   "Close": "22.74",
+   "Adj Close": "12.34",
+   "Volume": "18100"
+  },
+  {
+   "Date": "Mar 06 2019",
+   "Close": "22.559999",
+   "Adj Close": "12.25",
+   "Volume": "47900"
+  },
+  {
+   "Date": "Mar 07 2019",
+   "Close": "22.530001",
+   "Adj Close": "12.23",
+   "Volume": "18300"
+  },
+  {
+   "Date": "Mar 08 2019",
+   "Close": "22.51",
+   "Adj Close": "12.22",
+   "Volume": "13300"
+  },
+  {
+   "Date": "Mar 11 2019",
+   "Close": "22.49",
+   "Adj Close": "12.21",
+   "Volume": "15600"
+  },
+  {
+   "Date": "Mar 12 2019",
+   "Close": "22.66",
+   "Adj Close": "12.3",
+   "Volume": "19500"
+  },
+  {
+   "Date": "Mar 13 2019",
+   "Close": "22.809999",
+   "Adj Close": "12.38",
+   "Volume": "11500"
+  },
+  {
+   "Date": "Mar 14 2019",
+   "Close": "22.719999",
+   "Adj Close": "12.33",
+   "Volume": "17100"
+  },
+  {
+   "Date": "Mar 15 2019",
+   "Close": "22.82",
+   "Adj Close": "12.39",
+   "Volume": "28000"
+  },
+  {
+   "Date": "Mar 18 2019",
+   "Close": "22.93",
+   "Adj Close": "12.45",
+   "Volume": "23100"
+  },
+  {
+   "Date": "Mar 19 2019",
+   "Close": "22.940001",
+   "Adj Close": "12.45",
+   "Volume": "18500"
+  },
+  {
+   "Date": "Mar 20 2019",
+   "Close": "23.129999",
+   "Adj Close": "12.56",
+   "Volume": "12500"
+  },
+  {
+   "Date": "Mar 21 2019",
+   "Close": "23.07",
+   "Adj Close": "12.52",
+   "Volume": "15800"
+  },
+  {
+   "Date": "Mar 22 2019",
+   "Close": "22.889999",
+   "Adj Close": "12.43",
+   "Volume": "18700"
+  },
+  {
+   "Date": "Mar 25 2019",
+   "Close": "22.940001",
+   "Adj Close": "12.45",
+   "Volume": "4900"
+  },
+  {
+   "Date": "Mar 26 2019",
+   "Close": "22.969999",
+   "Adj Close": "12.47",
+   "Volume": "15800"
+  },
+  {
+   "Date": "Mar 27 2019",
+   "Close": "22.809999",
+   "Adj Close": "12.38",
+   "Volume": "15200"
+  },
+  {
+   "Date": "Mar 28 2019",
+   "Close": "22.73",
+   "Adj Close": "12.34",
+   "Volume": "9200"
+  },
+  {
+   "Date": "Mar 29 2019",
+   "Close": "22.690001",
+   "Adj Close": "12.32",
+   "Volume": "6800"
+  },
+  {
+   "Date": "Apr 01 2019",
+   "Close": "22.875999",
+   "Adj Close": "12.42",
+   "Volume": "12800"
+  },
+  {
+   "Date": "Apr 02 2019",
+   "Close": "22.945999",
+   "Adj Close": "12.46",
+   "Volume": "25400"
+  },
+  {
+   "Date": "Apr 03 2019",
+   "Close": "23.01",
+   "Adj Close": "12.49",
+   "Volume": "5400"
+  },
+  {
+   "Date": "Apr 04 2019",
+   "Close": "23.049999",
+   "Adj Close": "12.51",
+   "Volume": "6300"
+  },
+  {
+   "Date": "Apr 05 2019",
+   "Close": "23.09",
+   "Adj Close": "12.53",
+   "Volume": "74200"
+  },
+  {
+   "Date": "Apr 08 2019",
+   "Close": "23.18",
+   "Adj Close": "12.58",
+   "Volume": "12900"
+  },
+  {
+   "Date": "Apr 09 2019",
+   "Close": "23.139999",
+   "Adj Close": "12.56",
+   "Volume": "14200"
+  },
+  {
+   "Date": "Apr 10 2019",
+   "Close": "23.25",
+   "Adj Close": "12.62",
+   "Volume": "17500"
+  },
+  {
+   "Date": "Apr 11 2019",
+   "Close": "23.073",
+   "Adj Close": "12.52",
+   "Volume": "28600"
+  },
+  {
+   "Date": "Apr 12 2019",
+   "Close": "23.18",
+   "Adj Close": "12.58",
+   "Volume": "4300"
+  },
+  {
+   "Date": "Apr 15 2019",
+   "Close": "23.075001",
+   "Adj Close": "12.53",
+   "Volume": "14800"
+  },
+  {
+   "Date": "Apr 16 2019",
+   "Close": "22.969999",
+   "Adj Close": "12.47",
+   "Volume": "18100"
+  },
+  {
+   "Date": "Apr 17 2019",
+   "Close": "22.889999",
+   "Adj Close": "12.43",
+   "Volume": "291800"
+  },
+  {
+   "Date": "Apr 18 2019",
+   "Close": "22.940001",
+   "Adj Close": "12.45",
+   "Volume": "19000"
+  },
+  {
+   "Date": "Apr 22 2019",
+   "Close": "23",
+   "Adj Close": "12.48",
+   "Volume": "129800"
+  },
+  {
+   "Date": "Apr 23 2019",
+   "Close": "22.91",
+   "Adj Close": "12.44",
+   "Volume": "15600"
+  },
+  {
+   "Date": "Apr 24 2019",
+   "Close": "22.823",
+   "Adj Close": "12.39",
+   "Volume": "27400"
+  },
+  {
+   "Date": "Apr 25 2019",
+   "Close": "22.75",
+   "Adj Close": "12.35",
+   "Volume": "12500"
+  },
+  {
+   "Date": "Apr 26 2019",
+   "Close": "22.639999",
+   "Adj Close": "12.29",
+   "Volume": "15600"
+  },
+  {
+   "Date": "Apr 29 2019",
+   "Close": "22.610001",
+   "Adj Close": "12.27",
+   "Volume": "10200"
+  },
+  {
+   "Date": "Apr 30 2019",
+   "Close": "22.620001",
+   "Adj Close": "12.28",
+   "Volume": "19400"
+  },
+  {
+   "Date": "May 01 2019",
+   "Close": "22.52",
+   "Adj Close": "12.22",
+   "Volume": "122700"
+  },
+  {
+   "Date": "May 02 2019",
+   "Close": "22.360001",
+   "Adj Close": "12.14",
+   "Volume": "22300"
+  },
+  {
+   "Date": "May 03 2019",
+   "Close": "22.4",
+   "Adj Close": "12.16",
+   "Volume": "22200"
+  },
+  {
+   "Date": "May 06 2019",
+   "Close": "22.379999",
+   "Adj Close": "12.15",
+   "Volume": "78000"
+  },
+  {
+   "Date": "May 07 2019",
+   "Close": "22.16",
+   "Adj Close": "12.03",
+   "Volume": "17300"
+  },
+  {
+   "Date": "May 08 2019",
+   "Close": "22.17",
+   "Adj Close": "12.03",
+   "Volume": "13600"
+  },
+  {
+   "Date": "May 09 2019",
+   "Close": "22.02",
+   "Adj Close": "11.95",
+   "Volume": "8400"
+  },
+  {
+   "Date": "May 10 2019",
+   "Close": "22.110001",
+   "Adj Close": "12",
+   "Volume": "27600"
+  },
+  {
+   "Date": "May 13 2019",
+   "Close": "21.986",
+   "Adj Close": "11.93",
+   "Volume": "9300"
+  },
+  {
+   "Date": "May 14 2019",
+   "Close": "22.25",
+   "Adj Close": "12.08",
+   "Volume": "18300"
+  },
+  {
+   "Date": "May 15 2019",
+   "Close": "22.389999",
+   "Adj Close": "12.15",
+   "Volume": "33300"
+  },
+  {
+   "Date": "May 16 2019",
+   "Close": "22.6",
+   "Adj Close": "12.27",
+   "Volume": "10700"
+  },
+  {
+   "Date": "May 17 2019",
+   "Close": "22.355",
+   "Adj Close": "12.13",
+   "Volume": "9000"
+  },
+  {
+   "Date": "May 20 2019",
+   "Close": "22.450001",
+   "Adj Close": "12.19",
+   "Volume": "11100"
+  },
+  {
+   "Date": "May 21 2019",
+   "Close": "22.42",
+   "Adj Close": "12.17",
+   "Volume": "133700"
+  },
+  {
+   "Date": "May 22 2019",
+   "Close": "22.177999",
+   "Adj Close": "12.04",
+   "Volume": "11700"
+  },
+  {
+   "Date": "May 23 2019",
+   "Close": "21.91",
+   "Adj Close": "11.89",
+   "Volume": "146600"
+  },
+  {
+   "Date": "May 24 2019",
+   "Close": "22.15",
+   "Adj Close": "12.02",
+   "Volume": "11400"
+  },
+  {
+   "Date": "May 28 2019",
+   "Close": "22.290001",
+   "Adj Close": "12.1",
+   "Volume": "8000"
+  },
+  {
+   "Date": "May 29 2019",
+   "Close": "22.308001",
+   "Adj Close": "12.11",
+   "Volume": "7100"
+  },
+  {
+   "Date": "May 30 2019",
+   "Close": "22.209",
+   "Adj Close": "12.06",
+   "Volume": "6700"
+  },
+  {
+   "Date": "May 31 2019",
+   "Close": "21.799999",
+   "Adj Close": "11.83",
+   "Volume": "11700"
+  },
+  {
+   "Date": "Jun 03 2019",
+   "Close": "21.719999",
+   "Adj Close": "11.79",
+   "Volume": "127300"
+  },
+  {
+   "Date": "Jun 04 2019",
+   "Close": "21.870001",
+   "Adj Close": "11.87",
+   "Volume": "17800"
+  },
+  {
+   "Date": "Jun 05 2019",
+   "Close": "21.5",
+   "Adj Close": "11.67",
+   "Volume": "16100"
+  },
+  {
+   "Date": "Jun 06 2019",
+   "Close": "21.756001",
+   "Adj Close": "11.81",
+   "Volume": "15300"
+  },
+  {
+   "Date": "Jun 07 2019",
+   "Close": "21.705",
+   "Adj Close": "11.78",
+   "Volume": "10200"
+  },
+  {
+   "Date": "Jun 10 2019",
+   "Close": "21.686001",
+   "Adj Close": "11.77",
+   "Volume": "22100"
+  },
+  {
+   "Date": "Jun 11 2019",
+   "Close": "21.795",
+   "Adj Close": "11.83",
+   "Volume": "16000"
+  },
+  {
+   "Date": "Jun 12 2019",
+   "Close": "21.659",
+   "Adj Close": "11.76",
+   "Volume": "4700"
+  },
+  {
+   "Date": "Jun 13 2019",
+   "Close": "21.826",
+   "Adj Close": "11.85",
+   "Volume": "11900"
+  },
+  {
+   "Date": "Jun 14 2019",
+   "Close": "21.91",
+   "Adj Close": "11.89",
+   "Volume": "20300"
+  },
+  {
+   "Date": "Jun 17 2019",
+   "Close": "21.885",
+   "Adj Close": "11.88",
+   "Volume": "9500"
+  },
+  {
+   "Date": "Jun 18 2019",
+   "Close": "22.018999",
+   "Adj Close": "11.95",
+   "Volume": "34000"
+  },
+  {
+   "Date": "Jun 19 2019",
+   "Close": "22",
+   "Adj Close": "11.94",
+   "Volume": "9800"
+  },
+  {
+   "Date": "Jun 20 2019",
+   "Close": "22.309999",
+   "Adj Close": "12.11",
+   "Volume": "16500"
+  },
+  {
+   "Date": "Jun 21 2019",
+   "Close": "22.226999",
+   "Adj Close": "12.07",
+   "Volume": "19400"
+  },
+  {
+   "Date": "Jun 24 2019",
+   "Close": "22.42",
+   "Adj Close": "12.17",
+   "Volume": "9800"
+  },
+  {
+   "Date": "Jun 25 2019",
+   "Close": "22.49",
+   "Adj Close": "12.21",
+   "Volume": "24600"
+  },
+  {
+   "Date": "Jun 26 2019",
+   "Close": "22.57",
+   "Adj Close": "12.25",
+   "Volume": "12400"
+  },
+  {
+   "Date": "Jun 27 2019",
+   "Close": "22.58",
+   "Adj Close": "12.26",
+   "Volume": "13600"
+  },
+  {
+   "Date": "Jun 28 2019",
+   "Close": "22.379999",
+   "Adj Close": "12.15",
+   "Volume": "8000"
+  },
+  {
+   "Date": "Jul 01 2019",
+   "Close": "22.253",
+   "Adj Close": "12.08",
+   "Volume": "5700"
+  },
+  {
+   "Date": "Jul 02 2019",
+   "Close": "22.021",
+   "Adj Close": "11.95",
+   "Volume": "9100"
+  },
+  {
+   "Date": "Jul 03 2019",
+   "Close": "22.257999",
+   "Adj Close": "12.08",
+   "Volume": "13400"
+  },
+  {
+   "Date": "Jul 05 2019",
+   "Close": "22.295",
+   "Adj Close": "12.1",
+   "Volume": "80000"
+  },
+  {
+   "Date": "Jul 08 2019",
+   "Close": "22.24",
+   "Adj Close": "12.07",
+   "Volume": "10000"
+  },
+  {
+   "Date": "Jul 09 2019",
+   "Close": "22.33",
+   "Adj Close": "12.12",
+   "Volume": "23800"
+  },
+  {
+   "Date": "Jul 10 2019",
+   "Close": "22.690001",
+   "Adj Close": "12.32",
+   "Volume": "9500"
+  },
+  {
+   "Date": "Jul 11 2019",
+   "Close": "22.704",
+   "Adj Close": "12.32",
+   "Volume": "19500"
+  },
+  {
+   "Date": "Jul 12 2019",
+   "Close": "22.855",
+   "Adj Close": "12.41",
+   "Volume": "12200"
+  },
+  {
+   "Date": "Jul 15 2019",
+   "Close": "22.709999",
+   "Adj Close": "12.33",
+   "Volume": "16800"
+  },
+  {
+   "Date": "Jul 16 2019",
+   "Close": "22.469999",
+   "Adj Close": "12.2",
+   "Volume": "10000"
+  },
+  {
+   "Date": "Jul 17 2019",
+   "Close": "22.414",
+   "Adj Close": "12.17",
+   "Volume": "9400"
+  },
+  {
+   "Date": "Jul 18 2019",
+   "Close": "22.360001",
+   "Adj Close": "12.14",
+   "Volume": "19100"
+  },
+  {
+   "Date": "Jul 19 2019",
+   "Close": "22.450001",
+   "Adj Close": "12.19",
+   "Volume": "14900"
+  },
+  {
+   "Date": "Jul 22 2019",
+   "Close": "22.353001",
+   "Adj Close": "12.13",
+   "Volume": "16400"
+  },
+  {
+   "Date": "Jul 23 2019",
+   "Close": "22.403999",
+   "Adj Close": "12.16",
+   "Volume": "6500"
+  },
+  {
+   "Date": "Jul 24 2019",
+   "Close": "22.389999",
+   "Adj Close": "12.15",
+   "Volume": "11200"
+  },
+  {
+   "Date": "Jul 25 2019",
+   "Close": "22.280001",
+   "Adj Close": "12.09",
+   "Volume": "11800"
+  },
+  {
+   "Date": "Jul 26 2019",
+   "Close": "22.219999",
+   "Adj Close": "12.06",
+   "Volume": "11100"
+  },
+  {
+   "Date": "Jul 29 2019",
+   "Close": "22.280001",
+   "Adj Close": "12.09",
+   "Volume": "5600"
+  },
+  {
+   "Date": "Jul 30 2019",
+   "Close": "22.33",
+   "Adj Close": "12.12",
+   "Volume": "16800"
+  },
+  {
+   "Date": "Jul 31 2019",
+   "Close": "22.190001",
+   "Adj Close": "12.05",
+   "Volume": "13200"
+  },
+  {
+   "Date": "Aug 01 2019",
+   "Close": "21.799999",
+   "Adj Close": "11.83",
+   "Volume": "110000"
+  },
+  {
+   "Date": "Aug 02 2019",
+   "Close": "21.790001",
+   "Adj Close": "11.83",
+   "Volume": "9600"
+  },
+  {
+   "Date": "Aug 05 2019",
+   "Close": "21.700001",
+   "Adj Close": "11.78",
+   "Volume": "13400"
+  },
+  {
+   "Date": "Aug 06 2019",
+   "Close": "21.620001",
+   "Adj Close": "11.74",
+   "Volume": "18200"
+  },
+  {
+   "Date": "Aug 07 2019",
+   "Close": "21.6",
+   "Adj Close": "11.72",
+   "Volume": "68600"
+  },
+  {
+   "Date": "Aug 08 2019",
+   "Close": "21.799999",
+   "Adj Close": "11.83",
+   "Volume": "31600"
+  },
+  {
+   "Date": "Aug 09 2019",
+   "Close": "21.889999",
+   "Adj Close": "11.88",
+   "Volume": "20600"
+  },
+  {
+   "Date": "Aug 12 2019",
+   "Close": "21.726",
+   "Adj Close": "11.79",
+   "Volume": "31400"
+  },
+  {
+   "Date": "Aug 13 2019",
+   "Close": "21.92",
+   "Adj Close": "11.9",
+   "Volume": "23900"
+  },
+  {
+   "Date": "Aug 14 2019",
+   "Close": "21.709999",
+   "Adj Close": "11.78",
+   "Volume": "34600"
+  },
+  {
+   "Date": "Aug 15 2019",
+   "Close": "21.660999",
+   "Adj Close": "11.76",
+   "Volume": "33700"
+  },
+  {
+   "Date": "Aug 16 2019",
+   "Close": "21.690001",
+   "Adj Close": "11.77",
+   "Volume": "5500"
+  },
+  {
+   "Date": "Aug 19 2019",
+   "Close": "21.635",
+   "Adj Close": "11.74",
+   "Volume": "19500"
+  },
+  {
+   "Date": "Aug 20 2019",
+   "Close": "21.66",
+   "Adj Close": "11.76",
+   "Volume": "10900"
+  },
+  {
+   "Date": "Aug 21 2019",
+   "Close": "21.683001",
+   "Adj Close": "11.77",
+   "Volume": "13800"
+  },
+  {
+   "Date": "Aug 22 2019",
+   "Close": "21.584999",
+   "Adj Close": "11.72",
+   "Volume": "12500"
+  },
+  {
+   "Date": "Aug 23 2019",
+   "Close": "21.455",
+   "Adj Close": "11.65",
+   "Volume": "22100"
+  },
+  {
+   "Date": "Aug 26 2019",
+   "Close": "21.559",
+   "Adj Close": "11.7",
+   "Volume": "11600"
+  },
+  {
+   "Date": "Aug 27 2019",
+   "Close": "21.652",
+   "Adj Close": "11.75",
+   "Volume": "23200"
+  },
+  {
+   "Date": "Aug 28 2019",
+   "Close": "21.836",
+   "Adj Close": "11.85",
+   "Volume": "20300"
+  },
+  {
+   "Date": "Aug 29 2019",
+   "Close": "21.877001",
+   "Adj Close": "11.88",
+   "Volume": "15100"
+  },
+  {
+   "Date": "Aug 30 2019",
+   "Close": "21.77",
+   "Adj Close": "11.82",
+   "Volume": "12200"
+  },
+  {
+   "Date": "Sep 03 2019",
+   "Close": "21.74",
+   "Adj Close": "11.8",
+   "Volume": "114700"
+  },
+  {
+   "Date": "Sep 04 2019",
+   "Close": "22.16",
+   "Adj Close": "12.03",
+   "Volume": "36500"
+  },
+  {
+   "Date": "Sep 05 2019",
+   "Close": "22.041",
+   "Adj Close": "11.96",
+   "Volume": "13700"
+  },
+  {
+   "Date": "Sep 06 2019",
+   "Close": "22.011",
+   "Adj Close": "11.95",
+   "Volume": "10100"
+  },
+  {
+   "Date": "Sep 09 2019",
+   "Close": "22.177999",
+   "Adj Close": "12.04",
+   "Volume": "6200"
+  },
+  {
+   "Date": "Sep 10 2019",
+   "Close": "22.266001",
+   "Adj Close": "12.09",
+   "Volume": "13600"
+  },
+  {
+   "Date": "Sep 11 2019",
+   "Close": "22.120001",
+   "Adj Close": "12.01",
+   "Volume": "18100"
+  },
+  {
+   "Date": "Sep 12 2019",
+   "Close": "22.215",
+   "Adj Close": "12.06",
+   "Volume": "19800"
+  },
+  {
+   "Date": "Sep 13 2019",
+   "Close": "22.250999",
+   "Adj Close": "12.08",
+   "Volume": "12300"
+  },
+  {
+   "Date": "Sep 16 2019",
+   "Close": "22.910999",
+   "Adj Close": "12.44",
+   "Volume": "9600"
+  },
+  {
+   "Date": "Sep 17 2019",
+   "Close": "22.547001",
+   "Adj Close": "12.24",
+   "Volume": "16100"
+  },
+  {
+   "Date": "Sep 18 2019",
+   "Close": "22.459999",
+   "Adj Close": "12.19",
+   "Volume": "50900"
+  },
+  {
+   "Date": "Sep 19 2019",
+   "Close": "22.48",
+   "Adj Close": "12.2",
+   "Volume": "10800"
+  },
+  {
+   "Date": "Sep 20 2019",
+   "Close": "22.41",
+   "Adj Close": "12.16",
+   "Volume": "9600"
+  },
+  {
+   "Date": "Sep 23 2019",
+   "Close": "22.563999",
+   "Adj Close": "12.25",
+   "Volume": "12600"
+  },
+  {
+   "Date": "Sep 24 2019",
+   "Close": "22.414",
+   "Adj Close": "12.17",
+   "Volume": "13200"
+  },
+  {
+   "Date": "Sep 25 2019",
+   "Close": "22.325001",
+   "Adj Close": "12.12",
+   "Volume": "17900"
+  },
+  {
+   "Date": "Sep 26 2019",
+   "Close": "22.23",
+   "Adj Close": "12.07",
+   "Volume": "11200"
+  },
+  {
+   "Date": "Sep 27 2019",
+   "Close": "22.139999",
+   "Adj Close": "12.02",
+   "Volume": "18100"
+  },
+  {
+   "Date": "Sep 30 2019",
+   "Close": "22.030001",
+   "Adj Close": "11.96",
+   "Volume": "7300"
+  },
+  {
+   "Date": "Oct 01 2019",
+   "Close": "22.040001",
+   "Adj Close": "11.96",
+   "Volume": "28400"
+  },
+  {
+   "Date": "Oct 02 2019",
+   "Close": "21.938999",
+   "Adj Close": "11.91",
+   "Volume": "20900"
+  },
+  {
+   "Date": "Oct 03 2019",
+   "Close": "22.011",
+   "Adj Close": "11.95",
+   "Volume": "13100"
+  },
+  {
+   "Date": "Oct 04 2019",
+   "Close": "22.075001",
+   "Adj Close": "11.98",
+   "Volume": "22300"
+  },
+  {
+   "Date": "Oct 07 2019",
+   "Close": "22.006001",
+   "Adj Close": "11.95",
+   "Volume": "10300"
+  },
+  {
+   "Date": "Oct 08 2019",
+   "Close": "22.037001",
+   "Adj Close": "11.96",
+   "Volume": "12200"
+  },
+  {
+   "Date": "Oct 09 2019",
+   "Close": "22.049999",
+   "Adj Close": "11.97",
+   "Volume": "15800"
+  },
+  {
+   "Date": "Oct 10 2019",
+   "Close": "22.055",
+   "Adj Close": "11.97",
+   "Volume": "8300"
+  },
+  {
+   "Date": "Oct 11 2019",
+   "Close": "22.33",
+   "Adj Close": "12.12",
+   "Volume": "17300"
+  },
+  {
+   "Date": "Oct 14 2019",
+   "Close": "22.299999",
+   "Adj Close": "12.1",
+   "Volume": "12600"
+  },
+  {
+   "Date": "Oct 15 2019",
+   "Close": "22.215",
+   "Adj Close": "12.06",
+   "Volume": "18300"
+  },
+  {
+   "Date": "Oct 16 2019",
+   "Close": "22.157",
+   "Adj Close": "12.03",
+   "Volume": "17600"
+  },
+  {
+   "Date": "Oct 17 2019",
+   "Close": "22.24",
+   "Adj Close": "12.07",
+   "Volume": "19900"
+  },
+  {
+   "Date": "Oct 18 2019",
+   "Close": "22.291",
+   "Adj Close": "12.1",
+   "Volume": "5700"
+  },
+  {
+   "Date": "Oct 21 2019",
+   "Close": "22.18",
+   "Adj Close": "12.04",
+   "Volume": "11300"
+  },
+  {
+   "Date": "Oct 22 2019",
+   "Close": "22.209999",
+   "Adj Close": "12.06",
+   "Volume": "28900"
+  },
+  {
+   "Date": "Oct 23 2019",
+   "Close": "22.42",
+   "Adj Close": "12.17",
+   "Volume": "6100"
+  },
+  {
+   "Date": "Oct 24 2019",
+   "Close": "22.49",
+   "Adj Close": "12.21",
+   "Volume": "16200"
+  },
+  {
+   "Date": "Oct 25 2019",
+   "Close": "22.59",
+   "Adj Close": "12.26",
+   "Volume": "14300"
+  },
+  {
+   "Date": "Oct 28 2019",
+   "Close": "22.524",
+   "Adj Close": "12.23",
+   "Volume": "19600"
+  },
+  {
+   "Date": "Oct 29 2019",
+   "Close": "22.549999",
+   "Adj Close": "12.24",
+   "Volume": "10800"
+  },
+  {
+   "Date": "Oct 30 2019",
+   "Close": "22.559999",
+   "Adj Close": "12.25",
+   "Volume": "11200"
+  },
+  {
+   "Date": "Oct 31 2019",
+   "Close": "22.48",
+   "Adj Close": "12.2",
+   "Volume": "11700"
+  },
+  {
+   "Date": "Nov 01 2019",
+   "Close": "22.799999",
+   "Adj Close": "12.38",
+   "Volume": "12600"
+  },
+  {
+   "Date": "Nov 04 2019",
+   "Close": "22.844999",
+   "Adj Close": "12.4",
+   "Volume": "13900"
+  },
+  {
+   "Date": "Nov 05 2019",
+   "Close": "22.91",
+   "Adj Close": "12.44",
+   "Volume": "13600"
+  },
+  {
+   "Date": "Nov 06 2019",
+   "Close": "22.719999",
+   "Adj Close": "12.33",
+   "Volume": "11300"
+  },
+  {
+   "Date": "Nov 07 2019",
+   "Close": "22.67",
+   "Adj Close": "12.31",
+   "Volume": "12300"
+  },
+  {
+   "Date": "Nov 08 2019",
+   "Close": "22.66",
+   "Adj Close": "12.3",
+   "Volume": "30800"
+  },
+  {
+   "Date": "Nov 11 2019",
+   "Close": "22.41",
+   "Adj Close": "12.16",
+   "Volume": "11000"
+  },
+  {
+   "Date": "Nov 12 2019",
+   "Close": "22.450001",
+   "Adj Close": "12.19",
+   "Volume": "14600"
+  },
+  {
+   "Date": "Nov 13 2019",
+   "Close": "22.452",
+   "Adj Close": "12.19",
+   "Volume": "15600"
+  },
+  {
+   "Date": "Nov 14 2019",
+   "Close": "22.385",
+   "Adj Close": "12.15",
+   "Volume": "15000"
+  },
+  {
+   "Date": "Nov 15 2019",
+   "Close": "22.415001",
+   "Adj Close": "12.17",
+   "Volume": "13600"
+  },
+  {
+   "Date": "Nov 18 2019",
+   "Close": "22.18",
+   "Adj Close": "12.04",
+   "Volume": "13700"
+  },
+  {
+   "Date": "Nov 19 2019",
+   "Close": "22.051001",
+   "Adj Close": "11.97",
+   "Volume": "22200"
+  },
+  {
+   "Date": "Nov 20 2019",
+   "Close": "22.187",
+   "Adj Close": "12.04",
+   "Volume": "22600"
+  },
+  {
+   "Date": "Nov 21 2019",
+   "Close": "22.299999",
+   "Adj Close": "12.1",
+   "Volume": "11000"
+  },
+  {
+   "Date": "Nov 22 2019",
+   "Close": "22.341",
+   "Adj Close": "12.13",
+   "Volume": "17200"
+  },
+  {
+   "Date": "Nov 25 2019",
+   "Close": "22.299999",
+   "Adj Close": "12.1",
+   "Volume": "36000"
+  },
+  {
+   "Date": "Nov 26 2019",
+   "Close": "22.27",
+   "Adj Close": "12.09",
+   "Volume": "45600"
+  },
+  {
+   "Date": "Nov 27 2019",
+   "Close": "22.231001",
+   "Adj Close": "12.07",
+   "Volume": "34000"
+  },
+  {
+   "Date": "Nov 29 2019",
+   "Close": "21.903",
+   "Adj Close": "11.89",
+   "Volume": "7300"
+  },
+  {
+   "Date": "Dec 02 2019",
+   "Close": "21.879999",
+   "Adj Close": "11.88",
+   "Volume": "25600"
+  },
+  {
+   "Date": "Dec 03 2019",
+   "Close": "21.99",
+   "Adj Close": "11.94",
+   "Volume": "83800"
+  },
+  {
+   "Date": "Dec 04 2019",
+   "Close": "22.112",
+   "Adj Close": "12",
+   "Volume": "48700"
+  },
+  {
+   "Date": "Dec 05 2019",
+   "Close": "22.157",
+   "Adj Close": "12.03",
+   "Volume": "105300"
+  },
+  {
+   "Date": "Dec 06 2019",
+   "Close": "22.228001",
+   "Adj Close": "12.07",
+   "Volume": "437500"
+  },
+  {
+   "Date": "Dec 09 2019",
+   "Close": "22.200001",
+   "Adj Close": "12.05",
+   "Volume": "106700"
+  },
+  {
+   "Date": "Dec 10 2019",
+   "Close": "22.291",
+   "Adj Close": "12.1",
+   "Volume": "23400"
+  },
+  {
+   "Date": "Dec 11 2019",
+   "Close": "22.268",
+   "Adj Close": "12.09",
+   "Volume": "22800"
+  },
+  {
+   "Date": "Dec 12 2019",
+   "Close": "22.493999",
+   "Adj Close": "12.21",
+   "Volume": "36200"
+  },
+  {
+   "Date": "Dec 13 2019",
+   "Close": "22.525",
+   "Adj Close": "12.23",
+   "Volume": "12400"
+  },
+  {
+   "Date": "Dec 16 2019",
+   "Close": "22.764999",
+   "Adj Close": "12.36",
+   "Volume": "15400"
+  },
+  {
+   "Date": "Dec 17 2019",
+   "Close": "22.809999",
+   "Adj Close": "12.38",
+   "Volume": "20500"
+  },
+  {
+   "Date": "Dec 18 2019",
+   "Close": "22.780001",
+   "Adj Close": "12.37",
+   "Volume": "25200"
+  },
+  {
+   "Date": "Dec 19 2019",
+   "Close": "22.469999",
+   "Adj Close": "12.38",
+   "Volume": "60600"
+  },
+  {
+   "Date": "Dec 20 2019",
+   "Close": "22.48",
+   "Adj Close": "12.38",
+   "Volume": "27000"
+  },
+  {
+   "Date": "Dec 23 2019",
+   "Close": "22.459999",
+   "Adj Close": "12.37",
+   "Volume": "50200"
+  },
+  {
+   "Date": "Dec 24 2019",
+   "Close": "22.594999",
+   "Adj Close": "12.45",
+   "Volume": "18600"
+  },
+  {
+   "Date": "Dec 26 2019",
+   "Close": "22.75",
+   "Adj Close": "12.53",
+   "Volume": "19300"
+  },
+  {
+   "Date": "Dec 27 2019",
+   "Close": "22.768999",
+   "Adj Close": "12.54",
+   "Volume": "31900"
+  },
+  {
+   "Date": "Dec 30 2019",
+   "Close": "22.780001",
+   "Adj Close": "12.55",
+   "Volume": "72400"
+  },
+  {
+   "Date": "Dec 31 2019",
+   "Close": "22.68",
+   "Adj Close": "12.49",
+   "Volume": "85100"
+  },
+  {
+   "Date": "Jan 02 2020",
+   "Close": "22.684999",
+   "Adj Close": "12.5",
+   "Volume": "20500"
+  },
+  {
+   "Date": "Jan 03 2020",
+   "Close": "22.778",
+   "Adj Close": "12.55",
+   "Volume": "38000"
+  },
+  {
+   "Date": "Jan 06 2020",
+   "Close": "22.85",
+   "Adj Close": "12.59",
+   "Volume": "79400"
+  },
+  {
+   "Date": "Jan 07 2020",
+   "Close": "22.851999",
+   "Adj Close": "12.59",
+   "Volume": "118700"
+  },
+  {
+   "Date": "Jan 08 2020",
+   "Close": "22.620001",
+   "Adj Close": "12.46",
+   "Volume": "67800"
+  },
+  {
+   "Date": "Jan 09 2020",
+   "Close": "22.530001",
+   "Adj Close": "12.41",
+   "Volume": "20000"
+  },
+  {
+   "Date": "Jan 10 2020",
+   "Close": "22.607",
+   "Adj Close": "12.45",
+   "Volume": "107600"
+  },
+  {
+   "Date": "Jan 13 2020",
+   "Close": "22.49",
+   "Adj Close": "12.39",
+   "Volume": "30300"
+  },
+  {
+   "Date": "Jan 14 2020",
+   "Close": "22.523001",
+   "Adj Close": "12.41",
+   "Volume": "23700"
+  },
+  {
+   "Date": "Jan 15 2020",
+   "Close": "22.43",
+   "Adj Close": "12.36",
+   "Volume": "30700"
+  },
+  {
+   "Date": "Jan 16 2020",
+   "Close": "22.309999",
+   "Adj Close": "12.29",
+   "Volume": "16100"
+  },
+  {
+   "Date": "Jan 17 2020",
+   "Close": "22.379999",
+   "Adj Close": "12.33",
+   "Volume": "251200"
+  },
+  {
+   "Date": "Jan 21 2020",
+   "Close": "22.188999",
+   "Adj Close": "12.22",
+   "Volume": "54900"
+  },
+  {
+   "Date": "Jan 22 2020",
+   "Close": "22.051001",
+   "Adj Close": "12.15",
+   "Volume": "36800"
+  },
+  {
+   "Date": "Jan 23 2020",
+   "Close": "21.934",
+   "Adj Close": "12.08",
+   "Volume": "8800"
+  },
+  {
+   "Date": "Jan 24 2020",
+   "Close": "21.68",
+   "Adj Close": "11.94",
+   "Volume": "15400"
+  },
+  {
+   "Date": "Jan 27 2020",
+   "Close": "21.379999",
+   "Adj Close": "11.78",
+   "Volume": "63500"
+  },
+  {
+   "Date": "Jan 28 2020",
+   "Close": "21.412001",
+   "Adj Close": "11.8",
+   "Volume": "37400"
+  },
+  {
+   "Date": "Jan 29 2020",
+   "Close": "21.290001",
+   "Adj Close": "11.73",
+   "Volume": "30500"
+  },
+  {
+   "Date": "Jan 30 2020",
+   "Close": "21.101",
+   "Adj Close": "11.62",
+   "Volume": "19900"
+  },
+  {
+   "Date": "Jan 31 2020",
+   "Close": "20.976",
+   "Adj Close": "11.56",
+   "Volume": "30900"
+  },
+  {
+   "Date": "Feb 03 2020",
+   "Close": "20.73",
+   "Adj Close": "11.42",
+   "Volume": "160100"
+  },
+  {
+   "Date": "Feb 04 2020",
+   "Close": "20.809999",
+   "Adj Close": "11.46",
+   "Volume": "491800"
+  },
+  {
+   "Date": "Feb 05 2020",
+   "Close": "21",
+   "Adj Close": "11.57",
+   "Volume": "166200"
+  },
+  {
+   "Date": "Feb 06 2020",
+   "Close": "21.059999",
+   "Adj Close": "11.6",
+   "Volume": "149900"
+  },
+  {
+   "Date": "Feb 07 2020",
+   "Close": "20.99",
+   "Adj Close": "11.56",
+   "Volume": "50300"
+  },
+  {
+   "Date": "Feb 10 2020",
+   "Close": "20.83",
+   "Adj Close": "11.48",
+   "Volume": "50000"
+  },
+  {
+   "Date": "Feb 11 2020",
+   "Close": "20.9",
+   "Adj Close": "11.51",
+   "Volume": "49100"
+  },
+  {
+   "Date": "Feb 12 2020",
+   "Close": "21.09",
+   "Adj Close": "11.62",
+   "Volume": "92000"
+  },
+  {
+   "Date": "Feb 13 2020",
+   "Close": "21.15",
+   "Adj Close": "11.65",
+   "Volume": "44000"
+  },
+  {
+   "Date": "Feb 14 2020",
+   "Close": "21.155001",
+   "Adj Close": "11.65",
+   "Volume": "59000"
+  },
+  {
+   "Date": "Feb 18 2020",
+   "Close": "21.360001",
+   "Adj Close": "11.77",
+   "Volume": "37100"
+  },
+  {
+   "Date": "Feb 19 2020",
+   "Close": "21.49",
+   "Adj Close": "11.84",
+   "Volume": "111500"
+  },
+  {
+   "Date": "Feb 20 2020",
+   "Close": "21.379999",
+   "Adj Close": "11.78",
+   "Volume": "57500"
+  },
+  {
+   "Date": "Feb 21 2020",
+   "Close": "21.382999",
+   "Adj Close": "11.78",
+   "Volume": "52800"
+  },
+  {
+   "Date": "Feb 24 2020",
+   "Close": "20.950001",
+   "Adj Close": "11.54",
+   "Volume": "47700"
+  },
+  {
+   "Date": "Feb 25 2020",
+   "Close": "20.76",
+   "Adj Close": "11.44",
+   "Volume": "210500"
+  },
+  {
+   "Date": "Feb 26 2020",
+   "Close": "20.629999",
+   "Adj Close": "11.36",
+   "Volume": "23100"
+  },
+  {
+   "Date": "Feb 27 2020",
+   "Close": "20.355",
+   "Adj Close": "11.21",
+   "Volume": "171000"
+  },
+  {
+   "Date": "Feb 28 2020",
+   "Close": "20.01",
+   "Adj Close": "11.02",
+   "Volume": "60700"
+  },
+  {
+   "Date": "Mar 02 2020",
+   "Close": "20.398001",
+   "Adj Close": "11.24",
+   "Volume": "95800"
+  },
+  {
+   "Date": "Mar 03 2020",
+   "Close": "20.58",
+   "Adj Close": "11.34",
+   "Volume": "69800"
+  },
+  {
+   "Date": "Mar 04 2020",
+   "Close": "20.610001",
+   "Adj Close": "11.35",
+   "Volume": "85200"
+  },
+  {
+   "Date": "Mar 05 2020",
+   "Close": "20.440001",
+   "Adj Close": "11.26",
+   "Volume": "53300"
+  },
+  {
+   "Date": "Mar 06 2020",
+   "Close": "19.99",
+   "Adj Close": "11.01",
+   "Volume": "828000"
+  },
+  {
+   "Date": "Mar 09 2020",
+   "Close": "19.27",
+   "Adj Close": "10.62",
+   "Volume": "85900"
+  },
+  {
+   "Date": "Mar 10 2020",
+   "Close": "19.549999",
+   "Adj Close": "10.77",
+   "Volume": "54300"
+  },
+  {
+   "Date": "Mar 11 2020",
+   "Close": "19.18",
+   "Adj Close": "10.57",
+   "Volume": "72500"
+  },
+  {
+   "Date": "Mar 12 2020",
+   "Close": "18.542999",
+   "Adj Close": "10.22",
+   "Volume": "63100"
+  },
+  {
+   "Date": "Mar 13 2020",
+   "Close": "18.719999",
+   "Adj Close": "10.31",
+   "Volume": "182500"
+  },
+  {
+   "Date": "Mar 16 2020",
+   "Close": "17.57",
+   "Adj Close": "9.68",
+   "Volume": "726500"
+  },
+  {
+   "Date": "Mar 17 2020",
+   "Close": "17.559999",
+   "Adj Close": "9.67",
+   "Volume": "105200"
+  },
+  {
+   "Date": "Mar 18 2020",
+   "Close": "16.774",
+   "Adj Close": "9.24",
+   "Volume": "211900"
+  },
+  {
+   "Date": "Mar 19 2020",
+   "Close": "17.129999",
+   "Adj Close": "9.44",
+   "Volume": "144300"
+  },
+  {
+   "Date": "Mar 20 2020",
+   "Close": "17.73",
+   "Adj Close": "9.77",
+   "Volume": "408500"
+  },
+  {
+   "Date": "Mar 23 2020",
+   "Close": "18.4",
+   "Adj Close": "10.14",
+   "Volume": "95800"
+  },
+  {
+   "Date": "Mar 24 2020",
+   "Close": "17.309999",
+   "Adj Close": "9.54",
+   "Volume": "144900"
+  },
+  {
+   "Date": "Mar 25 2020",
+   "Close": "18.200001",
+   "Adj Close": "10.03",
+   "Volume": "435500"
+  },
+  {
+   "Date": "Mar 26 2020",
+   "Close": "18.08",
+   "Adj Close": "9.96",
+   "Volume": "231000"
+  },
+  {
+   "Date": "Mar 27 2020",
+   "Close": "17.690001",
+   "Adj Close": "9.75",
+   "Volume": "53100"
+  },
+  {
+   "Date": "Mar 30 2020",
+   "Close": "17.67",
+   "Adj Close": "9.73",
+   "Volume": "178700"
+  },
+  {
+   "Date": "Mar 31 2020",
+   "Close": "17.450001",
+   "Adj Close": "9.61",
+   "Volume": "83000"
+  },
+  {
+   "Date": "Apr 01 2020",
+   "Close": "17.18",
+   "Adj Close": "9.46",
+   "Volume": "57500"
+  },
+  {
+   "Date": "Apr 02 2020",
+   "Close": "17.43",
+   "Adj Close": "9.6",
+   "Volume": "40800"
+  },
+  {
+   "Date": "Apr 03 2020",
+   "Close": "17.469999",
+   "Adj Close": "9.62",
+   "Volume": "43400"
+  },
+  {
+   "Date": "Apr 06 2020",
+   "Close": "17.68",
+   "Adj Close": "9.74",
+   "Volume": "90600"
+  },
+  {
+   "Date": "Apr 07 2020",
+   "Close": "17.709999",
+   "Adj Close": "9.76",
+   "Volume": "75400"
+  },
+  {
+   "Date": "Apr 08 2020",
+   "Close": "18.110001",
+   "Adj Close": "9.98",
+   "Volume": "72400"
+  },
+  {
+   "Date": "Apr 09 2020",
+   "Close": "18.1",
+   "Adj Close": "9.97",
+   "Volume": "133300"
+  },
+  {
+   "Date": "Apr 13 2020",
+   "Close": "18.34",
+   "Adj Close": "10.1",
+   "Volume": "129200"
+  },
+  {
+   "Date": "Apr 14 2020",
+   "Close": "18.09",
+   "Adj Close": "9.97",
+   "Volume": "154200"
+  },
+  {
+   "Date": "Apr 15 2020",
+   "Close": "17.68",
+   "Adj Close": "9.74",
+   "Volume": "230700"
+  },
+  {
+   "Date": "Apr 16 2020",
+   "Close": "17.6",
+   "Adj Close": "9.7",
+   "Volume": "92000"
+  },
+  {
+   "Date": "Apr 17 2020",
+   "Close": "17.76",
+   "Adj Close": "9.78",
+   "Volume": "95300"
+  },
+  {
+   "Date": "Apr 20 2020",
+   "Close": "17.52",
+   "Adj Close": "9.65",
+   "Volume": "130600"
+  },
+  {
+   "Date": "Apr 21 2020",
+   "Close": "17.25",
+   "Adj Close": "9.5",
+   "Volume": "90600"
+  },
+  {
+   "Date": "Apr 22 2020",
+   "Close": "17.4",
+   "Adj Close": "9.59",
+   "Volume": "54800"
+  },
+  {
+   "Date": "Apr 23 2020",
+   "Close": "17.67",
+   "Adj Close": "9.73",
+   "Volume": "185900"
+  },
+  {
+   "Date": "Apr 24 2020",
+   "Close": "17.1",
+   "Adj Close": "9.42",
+   "Volume": "50700"
+  },
+  {
+   "Date": "Apr 27 2020",
+   "Close": "17.15",
+   "Adj Close": "9.45",
+   "Volume": "92700"
+  },
+  {
+   "Date": "Apr 28 2020",
+   "Close": "17.01",
+   "Adj Close": "9.37",
+   "Volume": "83300"
+  },
+  {
+   "Date": "Apr 29 2020",
+   "Close": "17.35",
+   "Adj Close": "9.56",
+   "Volume": "162100"
+  },
+  {
+   "Date": "Apr 30 2020",
+   "Close": "17.16",
+   "Adj Close": "9.45",
+   "Volume": "158500"
+  },
+  {
+   "Date": "May 01 2020",
+   "Close": "17.15",
+   "Adj Close": "9.45",
+   "Volume": "69800"
+  },
+  {
+   "Date": "May 04 2020",
+   "Close": "17.355",
+   "Adj Close": "9.56",
+   "Volume": "37600"
+  },
+  {
+   "Date": "May 05 2020",
+   "Close": "17.42",
+   "Adj Close": "9.6",
+   "Volume": "154900"
+  },
+  {
+   "Date": "May 06 2020",
+   "Close": "17.280001",
+   "Adj Close": "9.52",
+   "Volume": "55500"
+  },
+  {
+   "Date": "May 07 2020",
+   "Close": "17.48",
+   "Adj Close": "9.63",
+   "Volume": "85200"
+  },
+  {
+   "Date": "May 08 2020",
+   "Close": "17.75",
+   "Adj Close": "9.78",
+   "Volume": "161300"
+  },
+  {
+   "Date": "May 11 2020",
+   "Close": "17.530001",
+   "Adj Close": "9.66",
+   "Volume": "92500"
+  },
+  {
+   "Date": "May 12 2020",
+   "Close": "17.440001",
+   "Adj Close": "9.61",
+   "Volume": "179300"
+  },
+  {
+   "Date": "May 13 2020",
+   "Close": "17.24",
+   "Adj Close": "9.5",
+   "Volume": "134700"
+  },
+  {
+   "Date": "May 14 2020",
+   "Close": "17.25",
+   "Adj Close": "9.5",
+   "Volume": "173600"
+  },
+  {
+   "Date": "May 15 2020",
+   "Close": "17.299999",
+   "Adj Close": "9.53",
+   "Volume": "169900"
+  },
+  {
+   "Date": "May 18 2020",
+   "Close": "17.860001",
+   "Adj Close": "9.84",
+   "Volume": "118300"
+  },
+  {
+   "Date": "May 19 2020",
+   "Close": "17.84",
+   "Adj Close": "9.83",
+   "Volume": "110000"
+  },
+  {
+   "Date": "May 20 2020",
+   "Close": "17.92",
+   "Adj Close": "9.87",
+   "Volume": "408100"
+  },
+  {
+   "Date": "May 21 2020",
+   "Close": "17.76",
+   "Adj Close": "9.78",
+   "Volume": "68700"
+  },
+  {
+   "Date": "May 22 2020",
+   "Close": "17.57",
+   "Adj Close": "9.68",
+   "Volume": "68200"
+  },
+  {
+   "Date": "May 26 2020",
+   "Close": "17.709999",
+   "Adj Close": "9.76",
+   "Volume": "111300"
+  },
+  {
+   "Date": "May 27 2020",
+   "Close": "17.6",
+   "Adj Close": "9.7",
+   "Volume": "68300"
+  },
+  {
+   "Date": "May 28 2020",
+   "Close": "17.66",
+   "Adj Close": "9.73",
+   "Volume": "134100"
+  },
+  {
+   "Date": "May 29 2020",
+   "Close": "17.896999",
+   "Adj Close": "9.86",
+   "Volume": "145700"
+  },
+  {
+   "Date": "Jun 01 2020",
+   "Close": "17.84",
+   "Adj Close": "9.83",
+   "Volume": "182000"
+  },
+  {
+   "Date": "Jun 02 2020",
+   "Close": "17.950001",
+   "Adj Close": "9.89",
+   "Volume": "137700"
+  },
+  {
+   "Date": "Jun 03 2020",
+   "Close": "17.9",
+   "Adj Close": "9.86",
+   "Volume": "175300"
+  },
+  {
+   "Date": "Jun 04 2020",
+   "Close": "18.08",
+   "Adj Close": "9.96",
+   "Volume": "212500"
+  },
+  {
+   "Date": "Jun 05 2020",
+   "Close": "18.110001",
+   "Adj Close": "9.98",
+   "Volume": "39700"
+  },
+  {
+   "Date": "Jun 08 2020",
+   "Close": "18.27",
+   "Adj Close": "10.06",
+   "Volume": "81400"
+  },
+  {
+   "Date": "Jun 09 2020",
+   "Close": "18.268",
+   "Adj Close": "10.06",
+   "Volume": "101400"
+  },
+  {
+   "Date": "Jun 10 2020",
+   "Close": "18.370001",
+   "Adj Close": "10.12",
+   "Volume": "52500"
+  },
+  {
+   "Date": "Jun 11 2020",
+   "Close": "18.030001",
+   "Adj Close": "9.93",
+   "Volume": "77300"
+  },
+  {
+   "Date": "Jun 12 2020",
+   "Close": "18.049999",
+   "Adj Close": "9.94",
+   "Volume": "89600"
+  },
+  {
+   "Date": "Jun 15 2020",
+   "Close": "17.91",
+   "Adj Close": "9.87",
+   "Volume": "35700"
+  },
+  {
+   "Date": "Jun 16 2020",
+   "Close": "18.01",
+   "Adj Close": "9.92",
+   "Volume": "20300"
+  },
+  {
+   "Date": "Jun 17 2020",
+   "Close": "17.986",
+   "Adj Close": "9.91",
+   "Volume": "87800"
+  },
+  {
+   "Date": "Jun 18 2020",
+   "Close": "17.969999",
+   "Adj Close": "9.9",
+   "Volume": "65100"
+  },
+  {
+   "Date": "Jun 19 2020",
+   "Close": "18.129999",
+   "Adj Close": "9.99",
+   "Volume": "118700"
+  },
+  {
+   "Date": "Jun 22 2020",
+   "Close": "18.219999",
+   "Adj Close": "10.04",
+   "Volume": "51700"
+  },
+  {
+   "Date": "Jun 23 2020",
+   "Close": "18.200001",
+   "Adj Close": "10.03",
+   "Volume": "116200"
+  },
+  {
+   "Date": "Jun 24 2020",
+   "Close": "17.84",
+   "Adj Close": "9.83",
+   "Volume": "51800"
+  },
+  {
+   "Date": "Jun 25 2020",
+   "Close": "17.9",
+   "Adj Close": "9.86",
+   "Volume": "84900"
+  },
+  {
+   "Date": "Jun 26 2020",
+   "Close": "17.719999",
+   "Adj Close": "9.76",
+   "Volume": "30000"
+  },
+  {
+   "Date": "Jun 29 2020",
+   "Close": "18.01",
+   "Adj Close": "9.92",
+   "Volume": "20400"
+  },
+  {
+   "Date": "Jun 30 2020",
+   "Close": "18.27",
+   "Adj Close": "10.06",
+   "Volume": "23500"
+  },
+  {
+   "Date": "Jul 01 2020",
+   "Close": "18.360001",
+   "Adj Close": "10.11",
+   "Volume": "58100"
+  },
+  {
+   "Date": "Jul 02 2020",
+   "Close": "18.41",
+   "Adj Close": "10.14",
+   "Volume": "20700"
+  },
+  {
+   "Date": "Jul 06 2020",
+   "Close": "18.67",
+   "Adj Close": "10.29",
+   "Volume": "55700"
+  },
+  {
+   "Date": "Jul 07 2020",
+   "Close": "18.629999",
+   "Adj Close": "10.26",
+   "Volume": "50000"
+  },
+  {
+   "Date": "Jul 08 2020",
+   "Close": "18.85",
+   "Adj Close": "10.38",
+   "Volume": "64100"
+  },
+  {
+   "Date": "Jul 09 2020",
+   "Close": "18.68",
+   "Adj Close": "10.29",
+   "Volume": "52100"
+  },
+  {
+   "Date": "Jul 10 2020",
+   "Close": "18.780001",
+   "Adj Close": "10.35",
+   "Volume": "55400"
+  },
+  {
+   "Date": "Jul 13 2020",
+   "Close": "18.58",
+   "Adj Close": "10.24",
+   "Volume": "45100"
+  },
+  {
+   "Date": "Jul 14 2020",
+   "Close": "18.690001",
+   "Adj Close": "10.3",
+   "Volume": "101300"
+  },
+  {
+   "Date": "Jul 15 2020",
+   "Close": "18.74",
+   "Adj Close": "10.32",
+   "Volume": "69700"
+  },
+  {
+   "Date": "Jul 16 2020",
+   "Close": "18.690001",
+   "Adj Close": "10.3",
+   "Volume": "71500"
+  },
+  {
+   "Date": "Jul 17 2020",
+   "Close": "18.639999",
+   "Adj Close": "10.27",
+   "Volume": "40600"
+  },
+  {
+   "Date": "Jul 20 2020",
+   "Close": "18.629999",
+   "Adj Close": "10.26",
+   "Volume": "42800"
+  },
+  {
+   "Date": "Jul 21 2020",
+   "Close": "18.9",
+   "Adj Close": "10.41",
+   "Volume": "62200"
+  },
+  {
+   "Date": "Jul 22 2020",
+   "Close": "19.07",
+   "Adj Close": "10.51",
+   "Volume": "49300"
+  },
+  {
+   "Date": "Jul 23 2020",
+   "Close": "19.110001",
+   "Adj Close": "10.53",
+   "Volume": "68300"
+  },
+  {
+   "Date": "Jul 24 2020",
+   "Close": "19.209999",
+   "Adj Close": "10.58",
+   "Volume": "62800"
+  },
+  {
+   "Date": "Jul 27 2020",
+   "Close": "19.280001",
+   "Adj Close": "10.62",
+   "Volume": "58600"
+  },
+  {
+   "Date": "Jul 28 2020",
+   "Close": "19.299999",
+   "Adj Close": "10.63",
+   "Volume": "51800"
+  },
+  {
+   "Date": "Jul 29 2020",
+   "Close": "19.620001",
+   "Adj Close": "10.81",
+   "Volume": "343300"
+  },
+  {
+   "Date": "Jul 30 2020",
+   "Close": "19.25",
+   "Adj Close": "10.6",
+   "Volume": "56000"
+  },
+  {
+   "Date": "Jul 31 2020",
+   "Close": "19.32",
+   "Adj Close": "10.64",
+   "Volume": "28800"
+  },
+  {
+   "Date": "Aug 03 2020",
+   "Close": "19.76",
+   "Adj Close": "10.89",
+   "Volume": "50400"
+  },
+  {
+   "Date": "Aug 04 2020",
+   "Close": "19.870001",
+   "Adj Close": "10.95",
+   "Volume": "82600"
+  },
+  {
+   "Date": "Aug 05 2020",
+   "Close": "20.09",
+   "Adj Close": "11.07",
+   "Volume": "53300"
+  },
+  {
+   "Date": "Aug 06 2020",
+   "Close": "20.059999",
+   "Adj Close": "11.05",
+   "Volume": "52900"
+  },
+  {
+   "Date": "Aug 07 2020",
+   "Close": "19.809999",
+   "Adj Close": "10.91",
+   "Volume": "59900"
+  },
+  {
+   "Date": "Aug 10 2020",
+   "Close": "19.92",
+   "Adj Close": "10.97",
+   "Volume": "60900"
+  },
+  {
+   "Date": "Aug 11 2020",
+   "Close": "19.6",
+   "Adj Close": "10.8",
+   "Volume": "173400"
+  },
+  {
+   "Date": "Aug 12 2020",
+   "Close": "19.620001",
+   "Adj Close": "10.81",
+   "Volume": "37900"
+  },
+  {
+   "Date": "Aug 13 2020",
+   "Close": "19.83",
+   "Adj Close": "10.92",
+   "Volume": "73200"
+  },
+  {
+   "Date": "Aug 14 2020",
+   "Close": "19.940001",
+   "Adj Close": "10.98",
+   "Volume": "49900"
+  },
+  {
+   "Date": "Aug 17 2020",
+   "Close": "20.25",
+   "Adj Close": "11.16",
+   "Volume": "177100"
+  },
+  {
+   "Date": "Aug 18 2020",
+   "Close": "20.360001",
+   "Adj Close": "11.22",
+   "Volume": "171000"
+  },
+  {
+   "Date": "Aug 19 2020",
+   "Close": "20.290001",
+   "Adj Close": "11.18",
+   "Volume": "47000"
+  },
+  {
+   "Date": "Aug 20 2020",
+   "Close": "20.23",
+   "Adj Close": "11.14",
+   "Volume": "148600"
+  },
+  {
+   "Date": "Aug 21 2020",
+   "Close": "20.110001",
+   "Adj Close": "11.08",
+   "Volume": "30600"
+  },
+  {
+   "Date": "Aug 24 2020",
+   "Close": "20.129999",
+   "Adj Close": "11.09",
+   "Volume": "38200"
+  },
+  {
+   "Date": "Aug 25 2020",
+   "Close": "20.25",
+   "Adj Close": "11.16",
+   "Volume": "71600"
+  },
+  {
+   "Date": "Aug 26 2020",
+   "Close": "20.309999",
+   "Adj Close": "11.19",
+   "Volume": "33100"
+  },
+  {
+   "Date": "Aug 27 2020",
+   "Close": "20.440001",
+   "Adj Close": "11.26",
+   "Volume": "31600"
+  },
+  {
+   "Date": "Aug 28 2020",
+   "Close": "20.690001",
+   "Adj Close": "11.4",
+   "Volume": "49000"
+  },
+  {
+   "Date": "Aug 31 2020",
+   "Close": "20.6",
+   "Adj Close": "11.35",
+   "Volume": "36400"
+  },
+  {
+   "Date": "Sep 01 2020",
+   "Close": "20.709999",
+   "Adj Close": "11.41",
+   "Volume": "137000"
+  },
+  {
+   "Date": "Sep 02 2020",
+   "Close": "20.59",
+   "Adj Close": "11.34",
+   "Volume": "63100"
+  },
+  {
+   "Date": "Sep 03 2020",
+   "Close": "20.32",
+   "Adj Close": "11.19",
+   "Volume": "46300"
+  },
+  {
+   "Date": "Sep 04 2020",
+   "Close": "20.5",
+   "Adj Close": "11.29",
+   "Volume": "49300"
+  },
+  {
+   "Date": "Sep 08 2020",
+   "Close": "20",
+   "Adj Close": "11.02",
+   "Volume": "67300"
+  },
+  {
+   "Date": "Sep 09 2020",
+   "Close": "20.17",
+   "Adj Close": "11.11",
+   "Volume": "54600"
+  },
+  {
+   "Date": "Sep 10 2020",
+   "Close": "20.059999",
+   "Adj Close": "11.05",
+   "Volume": "73000"
+  },
+  {
+   "Date": "Sep 11 2020",
+   "Close": "20.09",
+   "Adj Close": "11.07",
+   "Volume": "22700"
+  },
+  {
+   "Date": "Sep 14 2020",
+   "Close": "20.18",
+   "Adj Close": "11.12",
+   "Volume": "50000"
+  },
+  {
+   "Date": "Sep 15 2020",
+   "Close": "20.190001",
+   "Adj Close": "11.12",
+   "Volume": "39600"
+  },
+  {
+   "Date": "Sep 16 2020",
+   "Close": "20.33",
+   "Adj Close": "11.2",
+   "Volume": "47500"
+  },
+  {
+   "Date": "Sep 17 2020",
+   "Close": "20.33",
+   "Adj Close": "11.2",
+   "Volume": "32700"
+  },
+  {
+   "Date": "Sep 18 2020",
+   "Close": "20.459999",
+   "Adj Close": "11.27",
+   "Volume": "66800"
+  },
+  {
+   "Date": "Sep 21 2020",
+   "Close": "20.09",
+   "Adj Close": "11.07",
+   "Volume": "76900"
+  },
+  {
+   "Date": "Sep 22 2020",
+   "Close": "19.98",
+   "Adj Close": "11.01",
+   "Volume": "57500"
+  },
+  {
+   "Date": "Sep 23 2020",
+   "Close": "19.85",
+   "Adj Close": "10.94",
+   "Volume": "33500"
+  },
+  {
+   "Date": "Sep 24 2020",
+   "Close": "19.93",
+   "Adj Close": "10.98",
+   "Volume": "31300"
+  },
+  {
+   "Date": "Sep 25 2020",
+   "Close": "19.92",
+   "Adj Close": "10.97",
+   "Volume": "42700"
+  },
+  {
+   "Date": "Sep 28 2020",
+   "Close": "19.93",
+   "Adj Close": "10.98",
+   "Volume": "22500"
+  },
+  {
+   "Date": "Sep 29 2020",
+   "Close": "19.709999",
+   "Adj Close": "10.86",
+   "Volume": "53700"
+  },
+  {
+   "Date": "Sep 30 2020",
+   "Close": "19.91",
+   "Adj Close": "10.97",
+   "Volume": "22800"
+  },
+  {
+   "Date": "Oct 01 2020",
+   "Close": "19.74",
+   "Adj Close": "10.87",
+   "Volume": "42900"
+  },
+  {
+   "Date": "Oct 02 2020",
+   "Close": "19.559999",
+   "Adj Close": "10.78",
+   "Volume": "75200"
+  },
+  {
+   "Date": "Oct 05 2020",
+   "Close": "19.99",
+   "Adj Close": "11.01",
+   "Volume": "40100"
+  },
+  {
+   "Date": "Oct 06 2020",
+   "Close": "19.92",
+   "Adj Close": "10.97",
+   "Volume": "63200"
+  },
+  {
+   "Date": "Oct 07 2020",
+   "Close": "20.219999",
+   "Adj Close": "11.14",
+   "Volume": "128800"
+  },
+  {
+   "Date": "Oct 08 2020",
+   "Close": "20.309999",
+   "Adj Close": "11.19",
+   "Volume": "20400"
+  },
+  {
+   "Date": "Oct 09 2020",
+   "Close": "20.65",
+   "Adj Close": "11.38",
+   "Volume": "25100"
+  },
+  {
+   "Date": "Oct 12 2020",
+   "Close": "20.440001",
+   "Adj Close": "11.26",
+   "Volume": "31800"
+  },
+  {
+   "Date": "Oct 13 2020",
+   "Close": "20.4",
+   "Adj Close": "11.24",
+   "Volume": "155600"
+  },
+  {
+   "Date": "Oct 14 2020",
+   "Close": "20.559999",
+   "Adj Close": "11.33",
+   "Volume": "25300"
+  },
+  {
+   "Date": "Oct 15 2020",
+   "Close": "20.690001",
+   "Adj Close": "11.4",
+   "Volume": "55800"
+  },
+  {
+   "Date": "Oct 16 2020",
+   "Close": "20.68",
+   "Adj Close": "11.39",
+   "Volume": "213300"
+  },
+  {
+   "Date": "Oct 19 2020",
+   "Close": "20.67",
+   "Adj Close": "11.39",
+   "Volume": "37200"
+  },
+  {
+   "Date": "Oct 20 2020",
+   "Close": "20.75",
+   "Adj Close": "11.43",
+   "Volume": "26700"
+  },
+  {
+   "Date": "Oct 21 2020",
+   "Close": "20.809999",
+   "Adj Close": "11.46",
+   "Volume": "48600"
+  },
+  {
+   "Date": "Oct 22 2020",
+   "Close": "20.790001",
+   "Adj Close": "11.45",
+   "Volume": "21600"
+  },
+  {
+   "Date": "Oct 23 2020",
+   "Close": "20.68",
+   "Adj Close": "11.39",
+   "Volume": "39400"
+  },
+  {
+   "Date": "Oct 26 2020",
+   "Close": "20.540001",
+   "Adj Close": "11.32",
+   "Volume": "51700"
+  },
+  {
+   "Date": "Oct 27 2020",
+   "Close": "20.620001",
+   "Adj Close": "11.36",
+   "Volume": "45200"
+  },
+  {
+   "Date": "Oct 28 2020",
+   "Close": "20.26",
+   "Adj Close": "11.16",
+   "Volume": "35100"
+  },
+  {
+   "Date": "Oct 29 2020",
+   "Close": "20.190001",
+   "Adj Close": "11.12",
+   "Volume": "39700"
+  },
+  {
+   "Date": "Oct 30 2020",
+   "Close": "20.23",
+   "Adj Close": "11.14",
+   "Volume": "64000"
+  },
+  {
+   "Date": "Nov 02 2020",
+   "Close": "20.32",
+   "Adj Close": "11.19",
+   "Volume": "326300"
+  },
+  {
+   "Date": "Nov 03 2020",
+   "Close": "20.360001",
+   "Adj Close": "11.22",
+   "Volume": "33500"
+  },
+  {
+   "Date": "Nov 04 2020",
+   "Close": "20.5",
+   "Adj Close": "11.29",
+   "Volume": "31000"
+  },
+  {
+   "Date": "Nov 05 2020",
+   "Close": "20.629999",
+   "Adj Close": "11.36",
+   "Volume": "111200"
+  },
+  {
+   "Date": "Nov 06 2020",
+   "Close": "20.49",
+   "Adj Close": "11.29",
+   "Volume": "54200"
+  },
+  {
+   "Date": "Nov 09 2020",
+   "Close": "20.475",
+   "Adj Close": "11.28",
+   "Volume": "38400"
+  },
+  {
+   "Date": "Nov 10 2020",
+   "Close": "20.82",
+   "Adj Close": "11.47",
+   "Volume": "33700"
+  },
+  {
+   "Date": "Nov 11 2020",
+   "Close": "20.860001",
+   "Adj Close": "11.49",
+   "Volume": "40100"
+  },
+  {
+   "Date": "Nov 12 2020",
+   "Close": "20.709999",
+   "Adj Close": "11.41",
+   "Volume": "44600"
+  },
+  {
+   "Date": "Nov 13 2020",
+   "Close": "20.709999",
+   "Adj Close": "11.41",
+   "Volume": "54700"
+  },
+  {
+   "Date": "Nov 16 2020",
+   "Close": "20.780001",
+   "Adj Close": "11.45",
+   "Volume": "85600"
+  },
+  {
+   "Date": "Nov 17 2020",
+   "Close": "20.75",
+   "Adj Close": "11.43",
+   "Volume": "85800"
+  },
+  {
+   "Date": "Nov 18 2020",
+   "Close": "20.799999",
+   "Adj Close": "11.46",
+   "Volume": "26300"
+  },
+  {
+   "Date": "Nov 19 2020",
+   "Close": "20.780001",
+   "Adj Close": "11.45",
+   "Volume": "34100"
+  },
+  {
+   "Date": "Nov 20 2020",
+   "Close": "20.870001",
+   "Adj Close": "11.5",
+   "Volume": "99000"
+  },
+  {
+   "Date": "Nov 23 2020",
+   "Close": "20.790001",
+   "Adj Close": "11.45",
+   "Volume": "154400"
+  },
+  {
+   "Date": "Nov 24 2020",
+   "Close": "21.02",
+   "Adj Close": "11.58",
+   "Volume": "163900"
+  },
+  {
+   "Date": "Nov 25 2020",
+   "Close": "21.08",
+   "Adj Close": "11.61",
+   "Volume": "179800"
+  },
+  {
+   "Date": "Nov 27 2020",
+   "Close": "21.07",
+   "Adj Close": "11.61",
+   "Volume": "126000"
+  },
+  {
+   "Date": "Nov 30 2020",
+   "Close": "21.02",
+   "Adj Close": "11.58",
+   "Volume": "138200"
+  },
+  {
+   "Date": "Dec 01 2020",
+   "Close": "21",
+   "Adj Close": "11.57",
+   "Volume": "153100"
+  },
+  {
+   "Date": "Dec 02 2020",
+   "Close": "20.959",
+   "Adj Close": "11.55",
+   "Volume": "111200"
+  },
+  {
+   "Date": "Dec 03 2020",
+   "Close": "20.860001",
+   "Adj Close": "11.49",
+   "Volume": "67400"
+  },
+  {
+   "Date": "Dec 04 2020",
+   "Close": "20.91",
+   "Adj Close": "11.52",
+   "Volume": "46800"
+  },
+  {
+   "Date": "Dec 07 2020",
+   "Close": "20.85",
+   "Adj Close": "11.49",
+   "Volume": "113000"
+  },
+  {
+   "Date": "Dec 08 2020",
+   "Close": "20.77",
+   "Adj Close": "11.44",
+   "Volume": "61200"
+  },
+  {
+   "Date": "Dec 09 2020",
+   "Close": "20.799999",
+   "Adj Close": "11.46",
+   "Volume": "37200"
+  },
+  {
+   "Date": "Dec 10 2020",
+   "Close": "21.120001",
+   "Adj Close": "11.63",
+   "Volume": "53200"
+  },
+  {
+   "Date": "Dec 11 2020",
+   "Close": "21.049999",
+   "Adj Close": "11.6",
+   "Volume": "56700"
+  },
+  {
+   "Date": "Dec 14 2020",
+   "Close": "21.15",
+   "Adj Close": "11.65",
+   "Volume": "40600"
+  },
+  {
+   "Date": "Dec 15 2020",
+   "Close": "21.290001",
+   "Adj Close": "11.73",
+   "Volume": "82200"
+  },
+  {
+   "Date": "Dec 16 2020",
+   "Close": "21.450001",
+   "Adj Close": "11.82",
+   "Volume": "91800"
+  },
+  {
+   "Date": "Dec 17 2020",
+   "Close": "21.700001",
+   "Adj Close": "11.95",
+   "Volume": "107000"
+  },
+  {
+   "Date": "Dec 18 2020",
+   "Close": "21.75",
+   "Adj Close": "11.98",
+   "Volume": "83200"
+  },
+  {
+   "Date": "Dec 21 2020",
+   "Close": "21.5",
+   "Adj Close": "11.93",
+   "Volume": "289900"
+  },
+  {
+   "Date": "Dec 22 2020",
+   "Close": "21.299999",
+   "Adj Close": "11.82",
+   "Volume": "44200"
+  },
+  {
+   "Date": "Dec 23 2020",
+   "Close": "21.629999",
+   "Adj Close": "12",
+   "Volume": "470400"
+  },
+  {
+   "Date": "Dec 24 2020",
+   "Close": "21.639999",
+   "Adj Close": "12",
+   "Volume": "48300"
+  },
+  {
+   "Date": "Dec 28 2020",
+   "Close": "21.370001",
+   "Adj Close": "11.85",
+   "Volume": "109300"
+  },
+  {
+   "Date": "Dec 29 2020",
+   "Close": "21.48",
+   "Adj Close": "11.92",
+   "Volume": "56400"
+  },
+  {
+   "Date": "Dec 30 2020",
+   "Close": "21.719999",
+   "Adj Close": "12.05",
+   "Volume": "52700"
+  },
+  {
+   "Date": "Dec 31 2020",
+   "Close": "21.9",
+   "Adj Close": "12.15",
+   "Volume": "46700"
+  },
+  {
+   "Date": "Jan 04 2021",
+   "Close": "21.959999",
+   "Adj Close": "12.18",
+   "Volume": "115700"
+  },
+  {
+   "Date": "Jan 05 2021",
+   "Close": "22.49",
+   "Adj Close": "12.48",
+   "Volume": "75200"
+  },
+  {
+   "Date": "Jan 06 2021",
+   "Close": "22.459999",
+   "Adj Close": "12.46",
+   "Volume": "81800"
+  },
+  {
+   "Date": "Jan 07 2021",
+   "Close": "22.41",
+   "Adj Close": "12.43",
+   "Volume": "46400"
+  },
+  {
+   "Date": "Jan 08 2021",
+   "Close": "22.32",
+   "Adj Close": "12.38",
+   "Volume": "68200"
+  },
+  {
+   "Date": "Jan 11 2021",
+   "Close": "22.23",
+   "Adj Close": "12.33",
+   "Volume": "208700"
+  },
+  {
+   "Date": "Jan 12 2021",
+   "Close": "22.58",
+   "Adj Close": "12.53",
+   "Volume": "96100"
+  },
+  {
+   "Date": "Jan 13 2021",
+   "Close": "22.530001",
+   "Adj Close": "12.5",
+   "Volume": "128600"
+  },
+  {
+   "Date": "Jan 14 2021",
+   "Close": "22.73",
+   "Adj Close": "12.61",
+   "Volume": "82700"
+  },
+  {
+   "Date": "Jan 15 2021",
+   "Close": "22.43",
+   "Adj Close": "12.44",
+   "Volume": "148100"
+  },
+  {
+   "Date": "Jan 19 2021",
+   "Close": "22.35",
+   "Adj Close": "12.4",
+   "Volume": "109000"
+  },
+  {
+   "Date": "Jan 20 2021",
+   "Close": "22.43",
+   "Adj Close": "12.44",
+   "Volume": "124800"
+  },
+  {
+   "Date": "Jan 21 2021",
+   "Close": "22.469999",
+   "Adj Close": "12.46",
+   "Volume": "131700"
+  },
+  {
+   "Date": "Jan 22 2021",
+   "Close": "22.07",
+   "Adj Close": "12.24",
+   "Volume": "146200"
+  },
+  {
+   "Date": "Jan 25 2021",
+   "Close": "22.309999",
+   "Adj Close": "12.38",
+   "Volume": "76300"
+  },
+  {
+   "Date": "Jan 26 2021",
+   "Close": "22.450001",
+   "Adj Close": "12.45",
+   "Volume": "47900"
+  },
+  {
+   "Date": "Jan 27 2021",
+   "Close": "22.4",
+   "Adj Close": "12.43",
+   "Volume": "76100"
+  },
+  {
+   "Date": "Jan 28 2021",
+   "Close": "22.4",
+   "Adj Close": "12.43",
+   "Volume": "147900"
+  },
+  {
+   "Date": "Jan 29 2021",
+   "Close": "22.379999",
+   "Adj Close": "12.41",
+   "Volume": "78300"
+  },
+  {
+   "Date": "Feb 01 2021",
+   "Close": "22.76",
+   "Adj Close": "12.63",
+   "Volume": "139300"
+  },
+  {
+   "Date": "Feb 02 2021",
+   "Close": "22.690001",
+   "Adj Close": "12.59",
+   "Volume": "178500"
+  },
+  {
+   "Date": "Feb 03 2021",
+   "Close": "22.85",
+   "Adj Close": "12.68",
+   "Volume": "72700"
+  },
+  {
+   "Date": "Feb 04 2021",
+   "Close": "22.969999",
+   "Adj Close": "12.74",
+   "Volume": "112600"
+  },
+  {
+   "Date": "Feb 05 2021",
+   "Close": "23.1",
+   "Adj Close": "12.81",
+   "Volume": "76100"
+  },
+  {
+   "Date": "Feb 08 2021",
+   "Close": "23.370001",
+   "Adj Close": "12.96",
+   "Volume": "167800"
+  },
+  {
+   "Date": "Feb 09 2021",
+   "Close": "23.440001",
+   "Adj Close": "13",
+   "Volume": "90900"
+  },
+  {
+   "Date": "Feb 10 2021",
+   "Close": "23.299999",
+   "Adj Close": "12.93",
+   "Volume": "75700"
+  },
+  {
+   "Date": "Feb 11 2021",
+   "Close": "23.33",
+   "Adj Close": "12.94",
+   "Volume": "108300"
+  },
+  {
+   "Date": "Feb 12 2021",
+   "Close": "23.48",
+   "Adj Close": "13.02",
+   "Volume": "84000"
+  },
+  {
+   "Date": "Feb 16 2021",
+   "Close": "23.879999",
+   "Adj Close": "13.25",
+   "Volume": "413700"
+  },
+  {
+   "Date": "Feb 17 2021",
+   "Close": "23.67",
+   "Adj Close": "13.13",
+   "Volume": "109400"
+  },
+  {
+   "Date": "Feb 18 2021",
+   "Close": "23.780001",
+   "Adj Close": "13.19",
+   "Volume": "112100"
+  },
+  {
+   "Date": "Feb 19 2021",
+   "Close": "23.799999",
+   "Adj Close": "13.2",
+   "Volume": "151100"
+  },
+  {
+   "Date": "Feb 22 2021",
+   "Close": "24.299999",
+   "Adj Close": "13.48",
+   "Volume": "265400"
+  },
+  {
+   "Date": "Feb 23 2021",
+   "Close": "24.280001",
+   "Adj Close": "13.47",
+   "Volume": "146600"
+  },
+  {
+   "Date": "Feb 24 2021",
+   "Close": "24.540001",
+   "Adj Close": "13.61",
+   "Volume": "201300"
+  },
+  {
+   "Date": "Feb 25 2021",
+   "Close": "24.18",
+   "Adj Close": "13.41",
+   "Volume": "138500"
+  },
+  {
+   "Date": "Feb 26 2021",
+   "Close": "23.790001",
+   "Adj Close": "13.2",
+   "Volume": "245100"
+  },
+  {
+   "Date": "Mar 01 2021",
+   "Close": "23.65",
+   "Adj Close": "13.12",
+   "Volume": "432700"
+  },
+  {
+   "Date": "Mar 02 2021",
+   "Close": "23.84",
+   "Adj Close": "13.22",
+   "Volume": "155500"
+  },
+  {
+   "Date": "Mar 03 2021",
+   "Close": "23.700001",
+   "Adj Close": "13.15",
+   "Volume": "119000"
+  },
+  {
+   "Date": "Mar 04 2021",
+   "Close": "23.67",
+   "Adj Close": "13.13",
+   "Volume": "138200"
+  },
+  {
+   "Date": "Mar 05 2021",
+   "Close": "23.98",
+   "Adj Close": "13.3",
+   "Volume": "232400"
+  },
+  {
+   "Date": "Mar 08 2021",
+   "Close": "23.809999",
+   "Adj Close": "13.21",
+   "Volume": "117700"
+  },
+  {
+   "Date": "Mar 09 2021",
+   "Close": "23.799999",
+   "Adj Close": "13.2",
+   "Volume": "147100"
+  },
+  {
+   "Date": "Mar 10 2021",
+   "Close": "23.889999",
+   "Adj Close": "13.25",
+   "Volume": "152500"
+  },
+  {
+   "Date": "Mar 11 2021",
+   "Close": "24.110001",
+   "Adj Close": "13.37",
+   "Volume": "89100"
+  },
+  {
+   "Date": "Mar 12 2021",
+   "Close": "24.059999",
+   "Adj Close": "13.35",
+   "Volume": "67500"
+  },
+  {
+   "Date": "Mar 15 2021",
+   "Close": "24.049999",
+   "Adj Close": "13.34",
+   "Volume": "97400"
+  },
+  {
+   "Date": "Mar 16 2021",
+   "Close": "24.01",
+   "Adj Close": "13.32",
+   "Volume": "68500"
+  },
+  {
+   "Date": "Mar 17 2021",
+   "Close": "24.01",
+   "Adj Close": "13.32",
+   "Volume": "49000"
+  },
+  {
+   "Date": "Mar 18 2021",
+   "Close": "23.23",
+   "Adj Close": "12.89",
+   "Volume": "150100"
+  },
+  {
+   "Date": "Mar 19 2021",
+   "Close": "23.66",
+   "Adj Close": "13.12",
+   "Volume": "34600"
+  },
+  {
+   "Date": "Mar 22 2021",
+   "Close": "23.620001",
+   "Adj Close": "13.1",
+   "Volume": "42300"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/BCI/history/002.json b/api/aberdeen/funds/BCI/history/002.json
new file mode 100644
index 0000000..7791ff4
--- /dev/null
+++ b/api/aberdeen/funds/BCI/history/002.json
@@ -0,0 +1,6014 @@
+{
+ "ticker": "BCI",
+ "page": 2,
+ "pageSize": 1000,
+ "totalRows": 2385,
+ "headers": [
+  "Date",
+  "Close",
+  "Adj Close",
+  "Volume"
+ ],
+ "rows": [
+  {
+   "Date": "Mar 23 2021",
+   "Close": "23.110001",
+   "Adj Close": "12.82",
+   "Volume": "151700"
+  },
+  {
+   "Date": "Mar 24 2021",
+   "Close": "23.52",
+   "Adj Close": "13.05",
+   "Volume": "188700"
+  },
+  {
+   "Date": "Mar 25 2021",
+   "Close": "23.110001",
+   "Adj Close": "12.82",
+   "Volume": "78800"
+  },
+  {
+   "Date": "Mar 26 2021",
+   "Close": "23.559999",
+   "Adj Close": "13.07",
+   "Volume": "68800"
+  },
+  {
+   "Date": "Mar 29 2021",
+   "Close": "23.5",
+   "Adj Close": "13.04",
+   "Volume": "268700"
+  },
+  {
+   "Date": "Mar 30 2021",
+   "Close": "23.049999",
+   "Adj Close": "12.79",
+   "Volume": "107200"
+  },
+  {
+   "Date": "Mar 31 2021",
+   "Close": "23.280001",
+   "Adj Close": "12.91",
+   "Volume": "74900"
+  },
+  {
+   "Date": "Apr 01 2021",
+   "Close": "23.440001",
+   "Adj Close": "13",
+   "Volume": "78500"
+  },
+  {
+   "Date": "Apr 05 2021",
+   "Close": "23.24",
+   "Adj Close": "12.89",
+   "Volume": "120300"
+  },
+  {
+   "Date": "Apr 06 2021",
+   "Close": "23.35",
+   "Adj Close": "12.95",
+   "Volume": "84800"
+  },
+  {
+   "Date": "Apr 07 2021",
+   "Close": "23.459999",
+   "Adj Close": "13.01",
+   "Volume": "327900"
+  },
+  {
+   "Date": "Apr 08 2021",
+   "Close": "23.540001",
+   "Adj Close": "13.06",
+   "Volume": "165100"
+  },
+  {
+   "Date": "Apr 09 2021",
+   "Close": "23.469999",
+   "Adj Close": "13.02",
+   "Volume": "66600"
+  },
+  {
+   "Date": "Apr 12 2021",
+   "Close": "23.34",
+   "Adj Close": "12.95",
+   "Volume": "116300"
+  },
+  {
+   "Date": "Apr 13 2021",
+   "Close": "23.540001",
+   "Adj Close": "13.06",
+   "Volume": "156400"
+  },
+  {
+   "Date": "Apr 14 2021",
+   "Close": "23.93",
+   "Adj Close": "13.27",
+   "Volume": "93000"
+  },
+  {
+   "Date": "Apr 15 2021",
+   "Close": "24.15",
+   "Adj Close": "13.4",
+   "Volume": "86100"
+  },
+  {
+   "Date": "Apr 16 2021",
+   "Close": "24.16",
+   "Adj Close": "13.4",
+   "Volume": "93300"
+  },
+  {
+   "Date": "Apr 19 2021",
+   "Close": "24.23",
+   "Adj Close": "13.44",
+   "Volume": "107800"
+  },
+  {
+   "Date": "Apr 20 2021",
+   "Close": "24.290001",
+   "Adj Close": "13.47",
+   "Volume": "86200"
+  },
+  {
+   "Date": "Apr 21 2021",
+   "Close": "24.35",
+   "Adj Close": "13.51",
+   "Volume": "127000"
+  },
+  {
+   "Date": "Apr 22 2021",
+   "Close": "24.549999",
+   "Adj Close": "13.62",
+   "Volume": "122000"
+  },
+  {
+   "Date": "Apr 23 2021",
+   "Close": "24.67",
+   "Adj Close": "13.68",
+   "Volume": "100000"
+  },
+  {
+   "Date": "Apr 26 2021",
+   "Close": "25",
+   "Adj Close": "13.87",
+   "Volume": "95100"
+  },
+  {
+   "Date": "Apr 27 2021",
+   "Close": "25.190001",
+   "Adj Close": "13.97",
+   "Volume": "61500"
+  },
+  {
+   "Date": "Apr 28 2021",
+   "Close": "25.18",
+   "Adj Close": "13.97",
+   "Volume": "192800"
+  },
+  {
+   "Date": "Apr 29 2021",
+   "Close": "25.174999",
+   "Adj Close": "13.97",
+   "Volume": "3355000"
+  },
+  {
+   "Date": "Apr 30 2021",
+   "Close": "25.200001",
+   "Adj Close": "13.98",
+   "Volume": "220900"
+  },
+  {
+   "Date": "May 03 2021",
+   "Close": "25.459999",
+   "Adj Close": "14.12",
+   "Volume": "124900"
+  },
+  {
+   "Date": "May 04 2021",
+   "Close": "25.58",
+   "Adj Close": "14.19",
+   "Volume": "148900"
+  },
+  {
+   "Date": "May 05 2021",
+   "Close": "25.65",
+   "Adj Close": "14.23",
+   "Volume": "111400"
+  },
+  {
+   "Date": "May 06 2021",
+   "Close": "25.950001",
+   "Adj Close": "14.4",
+   "Volume": "161900"
+  },
+  {
+   "Date": "May 07 2021",
+   "Close": "26.120001",
+   "Adj Close": "14.49",
+   "Volume": "102100"
+  },
+  {
+   "Date": "May 10 2021",
+   "Close": "25.99",
+   "Adj Close": "14.42",
+   "Volume": "123200"
+  },
+  {
+   "Date": "May 11 2021",
+   "Close": "26.23",
+   "Adj Close": "14.55",
+   "Volume": "112100"
+  },
+  {
+   "Date": "May 12 2021",
+   "Close": "26.120001",
+   "Adj Close": "14.49",
+   "Volume": "174100"
+  },
+  {
+   "Date": "May 13 2021",
+   "Close": "25.59",
+   "Adj Close": "14.2",
+   "Volume": "351500"
+  },
+  {
+   "Date": "May 14 2021",
+   "Close": "25.709999",
+   "Adj Close": "14.26",
+   "Volume": "99000"
+  },
+  {
+   "Date": "May 17 2021",
+   "Close": "26.040001",
+   "Adj Close": "14.44",
+   "Volume": "137000"
+  },
+  {
+   "Date": "May 18 2021",
+   "Close": "26.02",
+   "Adj Close": "14.43",
+   "Volume": "164400"
+  },
+  {
+   "Date": "May 19 2021",
+   "Close": "25.549999",
+   "Adj Close": "14.17",
+   "Volume": "99100"
+  },
+  {
+   "Date": "May 20 2021",
+   "Close": "25.280001",
+   "Adj Close": "14.02",
+   "Volume": "79800"
+  },
+  {
+   "Date": "May 21 2021",
+   "Close": "25.299999",
+   "Adj Close": "14.03",
+   "Volume": "60100"
+  },
+  {
+   "Date": "May 24 2021",
+   "Close": "25.57",
+   "Adj Close": "14.18",
+   "Volume": "165600"
+  },
+  {
+   "Date": "May 25 2021",
+   "Close": "25.5",
+   "Adj Close": "14.15",
+   "Volume": "69200"
+  },
+  {
+   "Date": "May 26 2021",
+   "Close": "25.530001",
+   "Adj Close": "14.16",
+   "Volume": "111800"
+  },
+  {
+   "Date": "May 27 2021",
+   "Close": "25.82",
+   "Adj Close": "14.32",
+   "Volume": "68100"
+  },
+  {
+   "Date": "May 28 2021",
+   "Close": "25.84",
+   "Adj Close": "14.33",
+   "Volume": "156700"
+  },
+  {
+   "Date": "Jun 01 2021",
+   "Close": "26.299999",
+   "Adj Close": "14.59",
+   "Volume": "152100"
+  },
+  {
+   "Date": "Jun 02 2021",
+   "Close": "26.370001",
+   "Adj Close": "14.63",
+   "Volume": "75200"
+  },
+  {
+   "Date": "Jun 03 2021",
+   "Close": "25.950001",
+   "Adj Close": "14.4",
+   "Volume": "128300"
+  },
+  {
+   "Date": "Jun 04 2021",
+   "Close": "26.379999",
+   "Adj Close": "14.63",
+   "Volume": "62900"
+  },
+  {
+   "Date": "Jun 07 2021",
+   "Close": "26.299999",
+   "Adj Close": "14.59",
+   "Volume": "77500"
+  },
+  {
+   "Date": "Jun 08 2021",
+   "Close": "26.450001",
+   "Adj Close": "14.67",
+   "Volume": "126500"
+  },
+  {
+   "Date": "Jun 09 2021",
+   "Close": "26.43",
+   "Adj Close": "14.66",
+   "Volume": "80700"
+  },
+  {
+   "Date": "Jun 10 2021",
+   "Close": "26.440001",
+   "Adj Close": "14.67",
+   "Volume": "63300"
+  },
+  {
+   "Date": "Jun 11 2021",
+   "Close": "26.48",
+   "Adj Close": "14.69",
+   "Volume": "73800"
+  },
+  {
+   "Date": "Jun 14 2021",
+   "Close": "26.34",
+   "Adj Close": "14.61",
+   "Volume": "135800"
+  },
+  {
+   "Date": "Jun 15 2021",
+   "Close": "26",
+   "Adj Close": "14.42",
+   "Volume": "212200"
+  },
+  {
+   "Date": "Jun 16 2021",
+   "Close": "25.889999",
+   "Adj Close": "14.36",
+   "Volume": "153100"
+  },
+  {
+   "Date": "Jun 17 2021",
+   "Close": "25.08",
+   "Adj Close": "13.91",
+   "Volume": "133300"
+  },
+  {
+   "Date": "Jun 18 2021",
+   "Close": "25.27",
+   "Adj Close": "14.02",
+   "Volume": "219700"
+  },
+  {
+   "Date": "Jun 21 2021",
+   "Close": "25.540001",
+   "Adj Close": "14.17",
+   "Volume": "88500"
+  },
+  {
+   "Date": "Jun 22 2021",
+   "Close": "25.48",
+   "Adj Close": "14.13",
+   "Volume": "73600"
+  },
+  {
+   "Date": "Jun 23 2021",
+   "Close": "25.719999",
+   "Adj Close": "14.27",
+   "Volume": "51800"
+  },
+  {
+   "Date": "Jun 24 2021",
+   "Close": "25.75",
+   "Adj Close": "14.28",
+   "Volume": "104700"
+  },
+  {
+   "Date": "Jun 25 2021",
+   "Close": "25.799999",
+   "Adj Close": "14.31",
+   "Volume": "43500"
+  },
+  {
+   "Date": "Jun 28 2021",
+   "Close": "25.969999",
+   "Adj Close": "14.41",
+   "Volume": "61400"
+  },
+  {
+   "Date": "Jun 29 2021",
+   "Close": "25.969999",
+   "Adj Close": "14.41",
+   "Volume": "159900"
+  },
+  {
+   "Date": "Jun 30 2021",
+   "Close": "26.370001",
+   "Adj Close": "14.63",
+   "Volume": "93800"
+  },
+  {
+   "Date": "Jul 01 2021",
+   "Close": "26.32",
+   "Adj Close": "14.6",
+   "Volume": "93900"
+  },
+  {
+   "Date": "Jul 02 2021",
+   "Close": "26.52",
+   "Adj Close": "14.71",
+   "Volume": "56800"
+  },
+  {
+   "Date": "Jul 06 2021",
+   "Close": "25.85",
+   "Adj Close": "14.34",
+   "Volume": "97100"
+  },
+  {
+   "Date": "Jul 07 2021",
+   "Close": "25.754999",
+   "Adj Close": "14.29",
+   "Volume": "183800"
+  },
+  {
+   "Date": "Jul 08 2021",
+   "Close": "25.85",
+   "Adj Close": "14.34",
+   "Volume": "61000"
+  },
+  {
+   "Date": "Jul 09 2021",
+   "Close": "26.059999",
+   "Adj Close": "14.46",
+   "Volume": "127100"
+  },
+  {
+   "Date": "Jul 12 2021",
+   "Close": "26.200001",
+   "Adj Close": "14.53",
+   "Volume": "37700"
+  },
+  {
+   "Date": "Jul 13 2021",
+   "Close": "26.25",
+   "Adj Close": "14.56",
+   "Volume": "65000"
+  },
+  {
+   "Date": "Jul 14 2021",
+   "Close": "26.219999",
+   "Adj Close": "14.54",
+   "Volume": "43000"
+  },
+  {
+   "Date": "Jul 15 2021",
+   "Close": "26.209999",
+   "Adj Close": "14.54",
+   "Volume": "81000"
+  },
+  {
+   "Date": "Jul 16 2021",
+   "Close": "26.16",
+   "Adj Close": "14.51",
+   "Volume": "64700"
+  },
+  {
+   "Date": "Jul 19 2021",
+   "Close": "25.67",
+   "Adj Close": "14.24",
+   "Volume": "94300"
+  },
+  {
+   "Date": "Jul 20 2021",
+   "Close": "26.059999",
+   "Adj Close": "14.46",
+   "Volume": "63000"
+  },
+  {
+   "Date": "Jul 21 2021",
+   "Close": "26.35",
+   "Adj Close": "14.62",
+   "Volume": "88100"
+  },
+  {
+   "Date": "Jul 22 2021",
+   "Close": "26.610001",
+   "Adj Close": "14.76",
+   "Volume": "53200"
+  },
+  {
+   "Date": "Jul 23 2021",
+   "Close": "26.68",
+   "Adj Close": "14.8",
+   "Volume": "146000"
+  },
+  {
+   "Date": "Jul 26 2021",
+   "Close": "26.969999",
+   "Adj Close": "14.96",
+   "Volume": "81200"
+  },
+  {
+   "Date": "Jul 27 2021",
+   "Close": "26.75",
+   "Adj Close": "14.84",
+   "Volume": "163800"
+  },
+  {
+   "Date": "Jul 28 2021",
+   "Close": "26.84",
+   "Adj Close": "14.89",
+   "Volume": "51500"
+  },
+  {
+   "Date": "Jul 29 2021",
+   "Close": "27.17",
+   "Adj Close": "15.07",
+   "Volume": "138900"
+  },
+  {
+   "Date": "Jul 30 2021",
+   "Close": "26.77",
+   "Adj Close": "14.85",
+   "Volume": "254900"
+  },
+  {
+   "Date": "Aug 02 2021",
+   "Close": "26.73",
+   "Adj Close": "14.83",
+   "Volume": "102900"
+  },
+  {
+   "Date": "Aug 03 2021",
+   "Close": "26.620001",
+   "Adj Close": "14.77",
+   "Volume": "78400"
+  },
+  {
+   "Date": "Aug 04 2021",
+   "Close": "26.4",
+   "Adj Close": "14.64",
+   "Volume": "64900"
+  },
+  {
+   "Date": "Aug 05 2021",
+   "Close": "26.559999",
+   "Adj Close": "14.73",
+   "Volume": "44900"
+  },
+  {
+   "Date": "Aug 06 2021",
+   "Close": "26.4",
+   "Adj Close": "14.64",
+   "Volume": "154300"
+  },
+  {
+   "Date": "Aug 09 2021",
+   "Close": "25.9",
+   "Adj Close": "14.37",
+   "Volume": "56600"
+  },
+  {
+   "Date": "Aug 10 2021",
+   "Close": "26.309999",
+   "Adj Close": "14.59",
+   "Volume": "113900"
+  },
+  {
+   "Date": "Aug 11 2021",
+   "Close": "26.51",
+   "Adj Close": "14.71",
+   "Volume": "57300"
+  },
+  {
+   "Date": "Aug 12 2021",
+   "Close": "26.43",
+   "Adj Close": "14.66",
+   "Volume": "98600"
+  },
+  {
+   "Date": "Aug 13 2021",
+   "Close": "26.5",
+   "Adj Close": "14.7",
+   "Volume": "74200"
+  },
+  {
+   "Date": "Aug 16 2021",
+   "Close": "26.5",
+   "Adj Close": "14.7",
+   "Volume": "64700"
+  },
+  {
+   "Date": "Aug 17 2021",
+   "Close": "26.17",
+   "Adj Close": "14.52",
+   "Volume": "121800"
+  },
+  {
+   "Date": "Aug 18 2021",
+   "Close": "25.98",
+   "Adj Close": "14.41",
+   "Volume": "60600"
+  },
+  {
+   "Date": "Aug 19 2021",
+   "Close": "25.6",
+   "Adj Close": "14.2",
+   "Volume": "185300"
+  },
+  {
+   "Date": "Aug 20 2021",
+   "Close": "25.4",
+   "Adj Close": "14.09",
+   "Volume": "55800"
+  },
+  {
+   "Date": "Aug 23 2021",
+   "Close": "25.959999",
+   "Adj Close": "14.4",
+   "Volume": "45100"
+  },
+  {
+   "Date": "Aug 24 2021",
+   "Close": "26.24",
+   "Adj Close": "14.56",
+   "Volume": "169700"
+  },
+  {
+   "Date": "Aug 25 2021",
+   "Close": "26.389999",
+   "Adj Close": "14.64",
+   "Volume": "88400"
+  },
+  {
+   "Date": "Aug 26 2021",
+   "Close": "26.469999",
+   "Adj Close": "14.68",
+   "Volume": "65200"
+  },
+  {
+   "Date": "Aug 27 2021",
+   "Close": "26.85",
+   "Adj Close": "14.89",
+   "Volume": "507300"
+  },
+  {
+   "Date": "Aug 30 2021",
+   "Close": "26.84",
+   "Adj Close": "14.89",
+   "Volume": "89100"
+  },
+  {
+   "Date": "Aug 31 2021",
+   "Close": "26.66",
+   "Adj Close": "14.79",
+   "Volume": "263800"
+  },
+  {
+   "Date": "Sep 01 2021",
+   "Close": "26.780001",
+   "Adj Close": "14.86",
+   "Volume": "300700"
+  },
+  {
+   "Date": "Sep 02 2021",
+   "Close": "26.9",
+   "Adj Close": "14.92",
+   "Volume": "51900"
+  },
+  {
+   "Date": "Sep 03 2021",
+   "Close": "27.040001",
+   "Adj Close": "15",
+   "Volume": "116700"
+  },
+  {
+   "Date": "Sep 07 2021",
+   "Close": "26.67",
+   "Adj Close": "14.79",
+   "Volume": "121100"
+  },
+  {
+   "Date": "Sep 08 2021",
+   "Close": "26.9",
+   "Adj Close": "14.92",
+   "Volume": "78800"
+  },
+  {
+   "Date": "Sep 09 2021",
+   "Close": "26.860001",
+   "Adj Close": "14.9",
+   "Volume": "62500"
+  },
+  {
+   "Date": "Sep 10 2021",
+   "Close": "27.059999",
+   "Adj Close": "15.01",
+   "Volume": "88100"
+  },
+  {
+   "Date": "Sep 13 2021",
+   "Close": "27.200001",
+   "Adj Close": "15.09",
+   "Volume": "107900"
+  },
+  {
+   "Date": "Sep 14 2021",
+   "Close": "27.280001",
+   "Adj Close": "15.13",
+   "Volume": "98100"
+  },
+  {
+   "Date": "Sep 15 2021",
+   "Close": "27.75",
+   "Adj Close": "15.39",
+   "Volume": "57500"
+  },
+  {
+   "Date": "Sep 16 2021",
+   "Close": "27.389999",
+   "Adj Close": "15.19",
+   "Volume": "64800"
+  },
+  {
+   "Date": "Sep 17 2021",
+   "Close": "27.18",
+   "Adj Close": "15.08",
+   "Volume": "256800"
+  },
+  {
+   "Date": "Sep 20 2021",
+   "Close": "26.799999",
+   "Adj Close": "14.87",
+   "Volume": "158200"
+  },
+  {
+   "Date": "Sep 21 2021",
+   "Close": "26.639999",
+   "Adj Close": "14.78",
+   "Volume": "56400"
+  },
+  {
+   "Date": "Sep 22 2021",
+   "Close": "26.940001",
+   "Adj Close": "14.94",
+   "Volume": "64300"
+  },
+  {
+   "Date": "Sep 23 2021",
+   "Close": "27.41",
+   "Adj Close": "15.2",
+   "Volume": "60000"
+  },
+  {
+   "Date": "Sep 24 2021",
+   "Close": "27.5",
+   "Adj Close": "15.25",
+   "Volume": "219500"
+  },
+  {
+   "Date": "Sep 27 2021",
+   "Close": "28.18",
+   "Adj Close": "15.63",
+   "Volume": "68700"
+  },
+  {
+   "Date": "Sep 28 2021",
+   "Close": "27.98",
+   "Adj Close": "15.52",
+   "Volume": "205900"
+  },
+  {
+   "Date": "Sep 29 2021",
+   "Close": "27.629999",
+   "Adj Close": "15.33",
+   "Volume": "89400"
+  },
+  {
+   "Date": "Sep 30 2021",
+   "Close": "28.07",
+   "Adj Close": "15.57",
+   "Volume": "98000"
+  },
+  {
+   "Date": "Oct 01 2021",
+   "Close": "28.110001",
+   "Adj Close": "15.59",
+   "Volume": "132700"
+  },
+  {
+   "Date": "Oct 04 2021",
+   "Close": "28.48",
+   "Adj Close": "15.8",
+   "Volume": "259700"
+  },
+  {
+   "Date": "Oct 05 2021",
+   "Close": "28.959999",
+   "Adj Close": "16.06",
+   "Volume": "233800"
+  },
+  {
+   "Date": "Oct 06 2021",
+   "Close": "28.280001",
+   "Adj Close": "15.69",
+   "Volume": "182000"
+  },
+  {
+   "Date": "Oct 07 2021",
+   "Close": "28.549999",
+   "Adj Close": "15.84",
+   "Volume": "195600"
+  },
+  {
+   "Date": "Oct 08 2021",
+   "Close": "28.549999",
+   "Adj Close": "15.84",
+   "Volume": "378600"
+  },
+  {
+   "Date": "Oct 11 2021",
+   "Close": "28.6",
+   "Adj Close": "15.87",
+   "Volume": "82200"
+  },
+  {
+   "Date": "Oct 12 2021",
+   "Close": "28.59",
+   "Adj Close": "15.86",
+   "Volume": "81200"
+  },
+  {
+   "Date": "Oct 13 2021",
+   "Close": "28.76",
+   "Adj Close": "15.95",
+   "Volume": "127800"
+  },
+  {
+   "Date": "Oct 14 2021",
+   "Close": "29.09",
+   "Adj Close": "16.14",
+   "Volume": "337500"
+  },
+  {
+   "Date": "Oct 15 2021",
+   "Close": "29.139999",
+   "Adj Close": "16.16",
+   "Volume": "232100"
+  },
+  {
+   "Date": "Oct 18 2021",
+   "Close": "28.799999",
+   "Adj Close": "15.98",
+   "Volume": "170700"
+  },
+  {
+   "Date": "Oct 19 2021",
+   "Close": "28.91",
+   "Adj Close": "16.04",
+   "Volume": "112500"
+  },
+  {
+   "Date": "Oct 20 2021",
+   "Close": "29.32",
+   "Adj Close": "16.26",
+   "Volume": "171900"
+  },
+  {
+   "Date": "Oct 21 2021",
+   "Close": "28.82",
+   "Adj Close": "15.99",
+   "Volume": "150000"
+  },
+  {
+   "Date": "Oct 22 2021",
+   "Close": "28.950001",
+   "Adj Close": "16.06",
+   "Volume": "67900"
+  },
+  {
+   "Date": "Oct 25 2021",
+   "Close": "29.440001",
+   "Adj Close": "16.33",
+   "Volume": "105500"
+  },
+  {
+   "Date": "Oct 26 2021",
+   "Close": "29.4",
+   "Adj Close": "16.31",
+   "Volume": "120600"
+  },
+  {
+   "Date": "Oct 27 2021",
+   "Close": "29.1",
+   "Adj Close": "16.14",
+   "Volume": "107100"
+  },
+  {
+   "Date": "Oct 28 2021",
+   "Close": "29.040001",
+   "Adj Close": "16.11",
+   "Volume": "165400"
+  },
+  {
+   "Date": "Oct 29 2021",
+   "Close": "28.77",
+   "Adj Close": "15.96",
+   "Volume": "333400"
+  },
+  {
+   "Date": "Nov 01 2021",
+   "Close": "28.82",
+   "Adj Close": "15.99",
+   "Volume": "241000"
+  },
+  {
+   "Date": "Nov 02 2021",
+   "Close": "28.940001",
+   "Adj Close": "16.05",
+   "Volume": "162200"
+  },
+  {
+   "Date": "Nov 03 2021",
+   "Close": "28.76",
+   "Adj Close": "15.95",
+   "Volume": "110600"
+  },
+  {
+   "Date": "Nov 04 2021",
+   "Close": "28.49",
+   "Adj Close": "15.8",
+   "Volume": "109200"
+  },
+  {
+   "Date": "Nov 05 2021",
+   "Close": "28.629999",
+   "Adj Close": "15.88",
+   "Volume": "89800"
+  },
+  {
+   "Date": "Nov 08 2021",
+   "Close": "28.610001",
+   "Adj Close": "15.87",
+   "Volume": "165900"
+  },
+  {
+   "Date": "Nov 09 2021",
+   "Close": "28.49",
+   "Adj Close": "15.8",
+   "Volume": "97100"
+  },
+  {
+   "Date": "Nov 10 2021",
+   "Close": "28.360001",
+   "Adj Close": "15.73",
+   "Volume": "70500"
+  },
+  {
+   "Date": "Nov 11 2021",
+   "Close": "28.709999",
+   "Adj Close": "15.93",
+   "Volume": "122500"
+  },
+  {
+   "Date": "Nov 12 2021",
+   "Close": "28.58",
+   "Adj Close": "15.85",
+   "Volume": "82300"
+  },
+  {
+   "Date": "Nov 15 2021",
+   "Close": "28.75",
+   "Adj Close": "15.95",
+   "Volume": "98800"
+  },
+  {
+   "Date": "Nov 16 2021",
+   "Close": "28.76",
+   "Adj Close": "15.95",
+   "Volume": "159400"
+  },
+  {
+   "Date": "Nov 17 2021",
+   "Close": "28.530001",
+   "Adj Close": "15.83",
+   "Volume": "142900"
+  },
+  {
+   "Date": "Nov 18 2021",
+   "Close": "28.530001",
+   "Adj Close": "15.83",
+   "Volume": "64300"
+  },
+  {
+   "Date": "Nov 19 2021",
+   "Close": "28.389999",
+   "Adj Close": "15.75",
+   "Volume": "50000"
+  },
+  {
+   "Date": "Nov 22 2021",
+   "Close": "28.379999",
+   "Adj Close": "15.74",
+   "Volume": "67700"
+  },
+  {
+   "Date": "Nov 23 2021",
+   "Close": "28.799999",
+   "Adj Close": "15.98",
+   "Volume": "85600"
+  },
+  {
+   "Date": "Nov 24 2021",
+   "Close": "28.790001",
+   "Adj Close": "15.97",
+   "Volume": "93600"
+  },
+  {
+   "Date": "Nov 26 2021",
+   "Close": "27.82",
+   "Adj Close": "15.43",
+   "Volume": "94100"
+  },
+  {
+   "Date": "Nov 29 2021",
+   "Close": "27.450001",
+   "Adj Close": "15.23",
+   "Volume": "88300"
+  },
+  {
+   "Date": "Nov 30 2021",
+   "Close": "26.690001",
+   "Adj Close": "14.81",
+   "Volume": "384700"
+  },
+  {
+   "Date": "Dec 01 2021",
+   "Close": "26.360001",
+   "Adj Close": "14.62",
+   "Volume": "140700"
+  },
+  {
+   "Date": "Dec 02 2021",
+   "Close": "26.57",
+   "Adj Close": "14.74",
+   "Volume": "116900"
+  },
+  {
+   "Date": "Dec 03 2021",
+   "Close": "26.59",
+   "Adj Close": "14.75",
+   "Volume": "173800"
+  },
+  {
+   "Date": "Dec 06 2021",
+   "Close": "26.709999",
+   "Adj Close": "14.82",
+   "Volume": "113100"
+  },
+  {
+   "Date": "Dec 07 2021",
+   "Close": "26.83",
+   "Adj Close": "14.88",
+   "Volume": "113600"
+  },
+  {
+   "Date": "Dec 08 2021",
+   "Close": "27.110001",
+   "Adj Close": "15.04",
+   "Volume": "120400"
+  },
+  {
+   "Date": "Dec 09 2021",
+   "Close": "26.74",
+   "Adj Close": "14.83",
+   "Volume": "320600"
+  },
+  {
+   "Date": "Dec 10 2021",
+   "Close": "26.889999",
+   "Adj Close": "14.92",
+   "Volume": "2257700"
+  },
+  {
+   "Date": "Dec 13 2021",
+   "Close": "26.889999",
+   "Adj Close": "14.92",
+   "Volume": "1573900"
+  },
+  {
+   "Date": "Dec 14 2021",
+   "Close": "26.705",
+   "Adj Close": "14.81",
+   "Volume": "219200"
+  },
+  {
+   "Date": "Dec 15 2021",
+   "Close": "26.75",
+   "Adj Close": "14.84",
+   "Volume": "112700"
+  },
+  {
+   "Date": "Dec 16 2021",
+   "Close": "27",
+   "Adj Close": "14.98",
+   "Volume": "167000"
+  },
+  {
+   "Date": "Dec 17 2021",
+   "Close": "26.809999",
+   "Adj Close": "14.87",
+   "Volume": "136600"
+  },
+  {
+   "Date": "Dec 20 2021",
+   "Close": "26.59",
+   "Adj Close": "14.75",
+   "Volume": "447000"
+  },
+  {
+   "Date": "Dec 21 2021",
+   "Close": "22.469999",
+   "Adj Close": "14.98",
+   "Volume": "715600"
+  },
+  {
+   "Date": "Dec 22 2021",
+   "Close": "22.93",
+   "Adj Close": "15.29",
+   "Volume": "315600"
+  },
+  {
+   "Date": "Dec 23 2021",
+   "Close": "22.91",
+   "Adj Close": "15.28",
+   "Volume": "279800"
+  },
+  {
+   "Date": "Dec 27 2021",
+   "Close": "23.23",
+   "Adj Close": "15.49",
+   "Volume": "858800"
+  },
+  {
+   "Date": "Dec 28 2021",
+   "Close": "23.16",
+   "Adj Close": "15.44",
+   "Volume": "282200"
+  },
+  {
+   "Date": "Dec 29 2021",
+   "Close": "23.1",
+   "Adj Close": "15.4",
+   "Volume": "740900"
+  },
+  {
+   "Date": "Dec 30 2021",
+   "Close": "23.049999",
+   "Adj Close": "15.37",
+   "Volume": "1489400"
+  },
+  {
+   "Date": "Dec 31 2021",
+   "Close": "22.99",
+   "Adj Close": "15.33",
+   "Volume": "409100"
+  },
+  {
+   "Date": "Jan 03 2022",
+   "Close": "23.059999",
+   "Adj Close": "15.38",
+   "Volume": "465200"
+  },
+  {
+   "Date": "Jan 04 2022",
+   "Close": "23.26",
+   "Adj Close": "15.51",
+   "Volume": "299000"
+  },
+  {
+   "Date": "Jan 05 2022",
+   "Close": "23.26",
+   "Adj Close": "15.51",
+   "Volume": "147200"
+  },
+  {
+   "Date": "Jan 06 2022",
+   "Close": "23.34",
+   "Adj Close": "15.56",
+   "Volume": "155100"
+  },
+  {
+   "Date": "Jan 07 2022",
+   "Close": "23.459999",
+   "Adj Close": "15.64",
+   "Volume": "175400"
+  },
+  {
+   "Date": "Jan 10 2022",
+   "Close": "23.34",
+   "Adj Close": "15.56",
+   "Volume": "188700"
+  },
+  {
+   "Date": "Jan 11 2022",
+   "Close": "23.75",
+   "Adj Close": "15.84",
+   "Volume": "171100"
+  },
+  {
+   "Date": "Jan 12 2022",
+   "Close": "24.145",
+   "Adj Close": "16.1",
+   "Volume": "191200"
+  },
+  {
+   "Date": "Jan 13 2022",
+   "Close": "23.75",
+   "Adj Close": "15.84",
+   "Volume": "584200"
+  },
+  {
+   "Date": "Jan 14 2022",
+   "Close": "24",
+   "Adj Close": "16",
+   "Volume": "158900"
+  },
+  {
+   "Date": "Jan 18 2022",
+   "Close": "24.09",
+   "Adj Close": "16.06",
+   "Volume": "241400"
+  },
+  {
+   "Date": "Jan 19 2022",
+   "Close": "24.309999",
+   "Adj Close": "16.21",
+   "Volume": "216100"
+  },
+  {
+   "Date": "Jan 20 2022",
+   "Close": "24.299999",
+   "Adj Close": "16.2",
+   "Volume": "356200"
+  },
+  {
+   "Date": "Jan 21 2022",
+   "Close": "24.32",
+   "Adj Close": "16.22",
+   "Volume": "285100"
+  },
+  {
+   "Date": "Jan 24 2022",
+   "Close": "24.219999",
+   "Adj Close": "16.15",
+   "Volume": "244500"
+  },
+  {
+   "Date": "Jan 25 2022",
+   "Close": "24.42",
+   "Adj Close": "16.28",
+   "Volume": "314500"
+  },
+  {
+   "Date": "Jan 26 2022",
+   "Close": "24.49",
+   "Adj Close": "16.33",
+   "Volume": "308000"
+  },
+  {
+   "Date": "Jan 27 2022",
+   "Close": "24.620001",
+   "Adj Close": "16.42",
+   "Volume": "334000"
+  },
+  {
+   "Date": "Jan 28 2022",
+   "Close": "24.82",
+   "Adj Close": "16.55",
+   "Volume": "298000"
+  },
+  {
+   "Date": "Jan 31 2022",
+   "Close": "24.950001",
+   "Adj Close": "16.64",
+   "Volume": "458300"
+  },
+  {
+   "Date": "Feb 01 2022",
+   "Close": "25.219999",
+   "Adj Close": "16.82",
+   "Volume": "411100"
+  },
+  {
+   "Date": "Feb 02 2022",
+   "Close": "25.440001",
+   "Adj Close": "16.96",
+   "Volume": "329300"
+  },
+  {
+   "Date": "Feb 03 2022",
+   "Close": "25.27",
+   "Adj Close": "16.85",
+   "Volume": "196200"
+  },
+  {
+   "Date": "Feb 04 2022",
+   "Close": "25.370001",
+   "Adj Close": "16.92",
+   "Volume": "229400"
+  },
+  {
+   "Date": "Feb 07 2022",
+   "Close": "25.27",
+   "Adj Close": "16.85",
+   "Volume": "317200"
+  },
+  {
+   "Date": "Feb 08 2022",
+   "Close": "25.17",
+   "Adj Close": "16.78",
+   "Volume": "111200"
+  },
+  {
+   "Date": "Feb 09 2022",
+   "Close": "25.379999",
+   "Adj Close": "16.92",
+   "Volume": "105700"
+  },
+  {
+   "Date": "Feb 10 2022",
+   "Close": "25.209999",
+   "Adj Close": "16.81",
+   "Volume": "135300"
+  },
+  {
+   "Date": "Feb 11 2022",
+   "Close": "25.52",
+   "Adj Close": "17.02",
+   "Volume": "238400"
+  },
+  {
+   "Date": "Feb 14 2022",
+   "Close": "25.65",
+   "Adj Close": "17.1",
+   "Volume": "332800"
+  },
+  {
+   "Date": "Feb 15 2022",
+   "Close": "25.389999",
+   "Adj Close": "16.93",
+   "Volume": "229400"
+  },
+  {
+   "Date": "Feb 16 2022",
+   "Close": "25.639999",
+   "Adj Close": "17.1",
+   "Volume": "176500"
+  },
+  {
+   "Date": "Feb 17 2022",
+   "Close": "25.780001",
+   "Adj Close": "17.19",
+   "Volume": "652200"
+  },
+  {
+   "Date": "Feb 18 2022",
+   "Close": "25.84",
+   "Adj Close": "17.23",
+   "Volume": "218300"
+  },
+  {
+   "Date": "Feb 22 2022",
+   "Close": "26.18",
+   "Adj Close": "17.46",
+   "Volume": "409100"
+  },
+  {
+   "Date": "Feb 23 2022",
+   "Close": "26.379999",
+   "Adj Close": "17.59",
+   "Volume": "305200"
+  },
+  {
+   "Date": "Feb 24 2022",
+   "Close": "26.51",
+   "Adj Close": "17.68",
+   "Volume": "537700"
+  },
+  {
+   "Date": "Feb 25 2022",
+   "Close": "26.049999",
+   "Adj Close": "17.37",
+   "Volume": "1240500"
+  },
+  {
+   "Date": "Feb 28 2022",
+   "Close": "26.559999",
+   "Adj Close": "17.71",
+   "Volume": "3419800"
+  },
+  {
+   "Date": "Mar 01 2022",
+   "Close": "27.809999",
+   "Adj Close": "18.54",
+   "Volume": "651800"
+  },
+  {
+   "Date": "Mar 02 2022",
+   "Close": "28.469999",
+   "Adj Close": "18.98",
+   "Volume": "570100"
+  },
+  {
+   "Date": "Mar 03 2022",
+   "Close": "28.690001",
+   "Adj Close": "19.13",
+   "Volume": "316500"
+  },
+  {
+   "Date": "Mar 04 2022",
+   "Close": "29.540001",
+   "Adj Close": "19.7",
+   "Volume": "466600"
+  },
+  {
+   "Date": "Mar 07 2022",
+   "Close": "30.73",
+   "Adj Close": "20.49",
+   "Volume": "654000"
+  },
+  {
+   "Date": "Mar 08 2022",
+   "Close": "31.1",
+   "Adj Close": "20.74",
+   "Volume": "867300"
+  },
+  {
+   "Date": "Mar 09 2022",
+   "Close": "28.620001",
+   "Adj Close": "19.08",
+   "Volume": "652400"
+  },
+  {
+   "Date": "Mar 10 2022",
+   "Close": "28.540001",
+   "Adj Close": "19.03",
+   "Volume": "219000"
+  },
+  {
+   "Date": "Mar 11 2022",
+   "Close": "29.01",
+   "Adj Close": "19.34",
+   "Volume": "293100"
+  },
+  {
+   "Date": "Mar 14 2022",
+   "Close": "28.09",
+   "Adj Close": "18.73",
+   "Volume": "281800"
+  },
+  {
+   "Date": "Mar 15 2022",
+   "Close": "27.620001",
+   "Adj Close": "18.42",
+   "Volume": "714600"
+  },
+  {
+   "Date": "Mar 16 2022",
+   "Close": "27.469999",
+   "Adj Close": "18.32",
+   "Volume": "256100"
+  },
+  {
+   "Date": "Mar 17 2022",
+   "Close": "28.379999",
+   "Adj Close": "18.92",
+   "Volume": "388200"
+  },
+  {
+   "Date": "Mar 18 2022",
+   "Close": "28.42",
+   "Adj Close": "18.95",
+   "Volume": "171300"
+  },
+  {
+   "Date": "Mar 21 2022",
+   "Close": "29.08",
+   "Adj Close": "19.39",
+   "Volume": "322500"
+  },
+  {
+   "Date": "Mar 22 2022",
+   "Close": "28.959999",
+   "Adj Close": "19.31",
+   "Volume": "196000"
+  },
+  {
+   "Date": "Mar 23 2022",
+   "Close": "29.799999",
+   "Adj Close": "19.87",
+   "Volume": "370400"
+  },
+  {
+   "Date": "Mar 24 2022",
+   "Close": "29.99",
+   "Adj Close": "20",
+   "Volume": "220800"
+  },
+  {
+   "Date": "Mar 25 2022",
+   "Close": "29.92",
+   "Adj Close": "19.95",
+   "Volume": "250400"
+  },
+  {
+   "Date": "Mar 28 2022",
+   "Close": "28.92",
+   "Adj Close": "19.28",
+   "Volume": "257700"
+  },
+  {
+   "Date": "Mar 29 2022",
+   "Close": "28.629999",
+   "Adj Close": "19.09",
+   "Volume": "251900"
+  },
+  {
+   "Date": "Mar 30 2022",
+   "Close": "29.18",
+   "Adj Close": "19.46",
+   "Volume": "147800"
+  },
+  {
+   "Date": "Mar 31 2022",
+   "Close": "28.719999",
+   "Adj Close": "19.15",
+   "Volume": "141700"
+  },
+  {
+   "Date": "Apr 01 2022",
+   "Close": "28.67",
+   "Adj Close": "19.12",
+   "Volume": "204600"
+  },
+  {
+   "Date": "Apr 04 2022",
+   "Close": "28.940001",
+   "Adj Close": "19.3",
+   "Volume": "376000"
+  },
+  {
+   "Date": "Apr 05 2022",
+   "Close": "29.040001",
+   "Adj Close": "19.36",
+   "Volume": "274100"
+  },
+  {
+   "Date": "Apr 06 2022",
+   "Close": "28.85",
+   "Adj Close": "19.24",
+   "Volume": "319500"
+  },
+  {
+   "Date": "Apr 07 2022",
+   "Close": "28.98",
+   "Adj Close": "19.32",
+   "Volume": "1274000"
+  },
+  {
+   "Date": "Apr 08 2022",
+   "Close": "29.33",
+   "Adj Close": "19.56",
+   "Volume": "350700"
+  },
+  {
+   "Date": "Apr 11 2022",
+   "Close": "29.18",
+   "Adj Close": "19.46",
+   "Volume": "376400"
+  },
+  {
+   "Date": "Apr 12 2022",
+   "Close": "29.790001",
+   "Adj Close": "19.86",
+   "Volume": "320400"
+  },
+  {
+   "Date": "Apr 13 2022",
+   "Close": "30.440001",
+   "Adj Close": "20.3",
+   "Volume": "329100"
+  },
+  {
+   "Date": "Apr 14 2022",
+   "Close": "30.68",
+   "Adj Close": "20.46",
+   "Volume": "257700"
+  },
+  {
+   "Date": "Apr 18 2022",
+   "Close": "31.23",
+   "Adj Close": "20.82",
+   "Volume": "391200"
+  },
+  {
+   "Date": "Apr 19 2022",
+   "Close": "30.35",
+   "Adj Close": "20.24",
+   "Volume": "356800"
+  },
+  {
+   "Date": "Apr 20 2022",
+   "Close": "30.23",
+   "Adj Close": "20.16",
+   "Volume": "432200"
+  },
+  {
+   "Date": "Apr 21 2022",
+   "Close": "30.34",
+   "Adj Close": "20.23",
+   "Volume": "191500"
+  },
+  {
+   "Date": "Apr 22 2022",
+   "Close": "29.75",
+   "Adj Close": "19.84",
+   "Volume": "194400"
+  },
+  {
+   "Date": "Apr 25 2022",
+   "Close": "29.469999",
+   "Adj Close": "19.65",
+   "Volume": "185700"
+  },
+  {
+   "Date": "Apr 26 2022",
+   "Close": "29.68",
+   "Adj Close": "19.79",
+   "Volume": "140400"
+  },
+  {
+   "Date": "Apr 27 2022",
+   "Close": "29.92",
+   "Adj Close": "19.95",
+   "Volume": "169300"
+  },
+  {
+   "Date": "Apr 28 2022",
+   "Close": "29.83",
+   "Adj Close": "19.89",
+   "Volume": "190800"
+  },
+  {
+   "Date": "Apr 29 2022",
+   "Close": "29.84",
+   "Adj Close": "19.9",
+   "Volume": "185300"
+  },
+  {
+   "Date": "May 02 2022",
+   "Close": "29.83",
+   "Adj Close": "19.89",
+   "Volume": "264500"
+  },
+  {
+   "Date": "May 03 2022",
+   "Close": "29.68",
+   "Adj Close": "19.79",
+   "Volume": "235800"
+  },
+  {
+   "Date": "May 04 2022",
+   "Close": "30.440001",
+   "Adj Close": "20.3",
+   "Volume": "372800"
+  },
+  {
+   "Date": "May 05 2022",
+   "Close": "30.52",
+   "Adj Close": "20.35",
+   "Volume": "373100"
+  },
+  {
+   "Date": "May 06 2022",
+   "Close": "30.15",
+   "Adj Close": "20.1",
+   "Volume": "202100"
+  },
+  {
+   "Date": "May 09 2022",
+   "Close": "28.83",
+   "Adj Close": "19.22",
+   "Volume": "397500"
+  },
+  {
+   "Date": "May 10 2022",
+   "Close": "28.65",
+   "Adj Close": "19.1",
+   "Volume": "231100"
+  },
+  {
+   "Date": "May 11 2022",
+   "Close": "29.42",
+   "Adj Close": "19.62",
+   "Volume": "265400"
+  },
+  {
+   "Date": "May 12 2022",
+   "Close": "29.389999",
+   "Adj Close": "19.6",
+   "Volume": "359100"
+  },
+  {
+   "Date": "May 13 2022",
+   "Close": "29.690001",
+   "Adj Close": "19.8",
+   "Volume": "1191100"
+  },
+  {
+   "Date": "May 16 2022",
+   "Close": "30.299999",
+   "Adj Close": "20.2",
+   "Volume": "355500"
+  },
+  {
+   "Date": "May 17 2022",
+   "Close": "30.370001",
+   "Adj Close": "20.25",
+   "Volume": "310800"
+  },
+  {
+   "Date": "May 18 2022",
+   "Close": "29.84",
+   "Adj Close": "19.9",
+   "Volume": "264700"
+  },
+  {
+   "Date": "May 19 2022",
+   "Close": "30.17",
+   "Adj Close": "20.12",
+   "Volume": "376300"
+  },
+  {
+   "Date": "May 20 2022",
+   "Close": "30.18",
+   "Adj Close": "20.12",
+   "Volume": "874200"
+  },
+  {
+   "Date": "May 23 2022",
+   "Close": "30.639999",
+   "Adj Close": "20.43",
+   "Volume": "341100"
+  },
+  {
+   "Date": "May 24 2022",
+   "Close": "30.530001",
+   "Adj Close": "20.36",
+   "Volume": "244900"
+  },
+  {
+   "Date": "May 25 2022",
+   "Close": "30.620001",
+   "Adj Close": "20.42",
+   "Volume": "187000"
+  },
+  {
+   "Date": "May 26 2022",
+   "Close": "30.75",
+   "Adj Close": "20.5",
+   "Volume": "354500"
+  },
+  {
+   "Date": "May 27 2022",
+   "Close": "30.950001",
+   "Adj Close": "20.64",
+   "Volume": "465000"
+  },
+  {
+   "Date": "May 31 2022",
+   "Close": "30.42",
+   "Adj Close": "20.28",
+   "Volume": "195600"
+  },
+  {
+   "Date": "Jun 01 2022",
+   "Close": "30.700001",
+   "Adj Close": "20.47",
+   "Volume": "172300"
+  },
+  {
+   "Date": "Jun 02 2022",
+   "Close": "31.110001",
+   "Adj Close": "20.74",
+   "Volume": "485000"
+  },
+  {
+   "Date": "Jun 03 2022",
+   "Close": "31.129999",
+   "Adj Close": "20.76",
+   "Volume": "196800"
+  },
+  {
+   "Date": "Jun 06 2022",
+   "Close": "31.549999",
+   "Adj Close": "21.04",
+   "Volume": "174900"
+  },
+  {
+   "Date": "Jun 07 2022",
+   "Close": "31.66",
+   "Adj Close": "21.11",
+   "Volume": "170300"
+  },
+  {
+   "Date": "Jun 08 2022",
+   "Close": "31.42",
+   "Adj Close": "20.95",
+   "Volume": "204800"
+  },
+  {
+   "Date": "Jun 09 2022",
+   "Close": "31.51",
+   "Adj Close": "21.01",
+   "Volume": "467600"
+  },
+  {
+   "Date": "Jun 10 2022",
+   "Close": "31.280001",
+   "Adj Close": "20.86",
+   "Volume": "250700"
+  },
+  {
+   "Date": "Jun 13 2022",
+   "Close": "30.74",
+   "Adj Close": "20.5",
+   "Volume": "300300"
+  },
+  {
+   "Date": "Jun 14 2022",
+   "Close": "29.799999",
+   "Adj Close": "19.87",
+   "Volume": "296400"
+  },
+  {
+   "Date": "Jun 15 2022",
+   "Close": "29.959999",
+   "Adj Close": "19.98",
+   "Volume": "168400"
+  },
+  {
+   "Date": "Jun 16 2022",
+   "Close": "30.030001",
+   "Adj Close": "20.02",
+   "Volume": "472900"
+  },
+  {
+   "Date": "Jun 17 2022",
+   "Close": "29.33",
+   "Adj Close": "19.56",
+   "Volume": "203300"
+  },
+  {
+   "Date": "Jun 21 2022",
+   "Close": "29.200001",
+   "Adj Close": "19.47",
+   "Volume": "254900"
+  },
+  {
+   "Date": "Jun 22 2022",
+   "Close": "28.709999",
+   "Adj Close": "19.14",
+   "Volume": "342400"
+  },
+  {
+   "Date": "Jun 23 2022",
+   "Close": "27.84",
+   "Adj Close": "18.56",
+   "Volume": "589200"
+  },
+  {
+   "Date": "Jun 24 2022",
+   "Close": "27.940001",
+   "Adj Close": "18.63",
+   "Volume": "305000"
+  },
+  {
+   "Date": "Jun 27 2022",
+   "Close": "28.120001",
+   "Adj Close": "18.75",
+   "Volume": "381200"
+  },
+  {
+   "Date": "Jun 28 2022",
+   "Close": "28.34",
+   "Adj Close": "18.9",
+   "Volume": "219100"
+  },
+  {
+   "Date": "Jun 29 2022",
+   "Close": "28.120001",
+   "Adj Close": "18.75",
+   "Volume": "142100"
+  },
+  {
+   "Date": "Jun 30 2022",
+   "Close": "27.16",
+   "Adj Close": "18.11",
+   "Volume": "451800"
+  },
+  {
+   "Date": "Jul 01 2022",
+   "Close": "27.049999",
+   "Adj Close": "18.04",
+   "Volume": "272700"
+  },
+  {
+   "Date": "Jul 05 2022",
+   "Close": "25.84",
+   "Adj Close": "17.23",
+   "Volume": "479100"
+  },
+  {
+   "Date": "Jul 06 2022",
+   "Close": "25.559999",
+   "Adj Close": "17.04",
+   "Volume": "1705300"
+  },
+  {
+   "Date": "Jul 07 2022",
+   "Close": "26.549999",
+   "Adj Close": "17.7",
+   "Volume": "148400"
+  },
+  {
+   "Date": "Jul 08 2022",
+   "Close": "26.77",
+   "Adj Close": "17.85",
+   "Volume": "216100"
+  },
+  {
+   "Date": "Jul 11 2022",
+   "Close": "26.879999",
+   "Adj Close": "17.92",
+   "Volume": "116200"
+  },
+  {
+   "Date": "Jul 12 2022",
+   "Close": "25.85",
+   "Adj Close": "17.24",
+   "Volume": "176100"
+  },
+  {
+   "Date": "Jul 13 2022",
+   "Close": "26.129999",
+   "Adj Close": "17.42",
+   "Volume": "592000"
+  },
+  {
+   "Date": "Jul 14 2022",
+   "Close": "25.9",
+   "Adj Close": "17.27",
+   "Volume": "157200"
+  },
+  {
+   "Date": "Jul 15 2022",
+   "Close": "26.26",
+   "Adj Close": "17.51",
+   "Volume": "190200"
+  },
+  {
+   "Date": "Jul 18 2022",
+   "Close": "26.93",
+   "Adj Close": "17.96",
+   "Volume": "345700"
+  },
+  {
+   "Date": "Jul 19 2022",
+   "Close": "26.879999",
+   "Adj Close": "17.92",
+   "Volume": "143200"
+  },
+  {
+   "Date": "Jul 20 2022",
+   "Close": "27.040001",
+   "Adj Close": "18.03",
+   "Volume": "340700"
+  },
+  {
+   "Date": "Jul 21 2022",
+   "Close": "26.85",
+   "Adj Close": "17.9",
+   "Volume": "770000"
+  },
+  {
+   "Date": "Jul 22 2022",
+   "Close": "26.83",
+   "Adj Close": "17.89",
+   "Volume": "204000"
+  },
+  {
+   "Date": "Jul 25 2022",
+   "Close": "27.309999",
+   "Adj Close": "18.21",
+   "Volume": "126300"
+  },
+  {
+   "Date": "Jul 26 2022",
+   "Close": "27.49",
+   "Adj Close": "18.33",
+   "Volume": "249500"
+  },
+  {
+   "Date": "Jul 27 2022",
+   "Close": "27.879999",
+   "Adj Close": "18.59",
+   "Volume": "151100"
+  },
+  {
+   "Date": "Jul 28 2022",
+   "Close": "27.85",
+   "Adj Close": "18.57",
+   "Volume": "242900"
+  },
+  {
+   "Date": "Jul 29 2022",
+   "Close": "28.190001",
+   "Adj Close": "18.8",
+   "Volume": "553600"
+  },
+  {
+   "Date": "Aug 01 2022",
+   "Close": "27.68",
+   "Adj Close": "18.46",
+   "Volume": "301400"
+  },
+  {
+   "Date": "Aug 02 2022",
+   "Close": "27.1",
+   "Adj Close": "18.07",
+   "Volume": "177600"
+  },
+  {
+   "Date": "Aug 03 2022",
+   "Close": "27.299999",
+   "Adj Close": "18.2",
+   "Volume": "280100"
+  },
+  {
+   "Date": "Aug 04 2022",
+   "Close": "27.34",
+   "Adj Close": "18.23",
+   "Volume": "548200"
+  },
+  {
+   "Date": "Aug 05 2022",
+   "Close": "27.16",
+   "Adj Close": "18.11",
+   "Volume": "193000"
+  },
+  {
+   "Date": "Aug 08 2022",
+   "Close": "27.120001",
+   "Adj Close": "18.08",
+   "Volume": "101700"
+  },
+  {
+   "Date": "Aug 09 2022",
+   "Close": "27.43",
+   "Adj Close": "18.29",
+   "Volume": "131200"
+  },
+  {
+   "Date": "Aug 10 2022",
+   "Close": "27.879999",
+   "Adj Close": "18.59",
+   "Volume": "138500"
+  },
+  {
+   "Date": "Aug 11 2022",
+   "Close": "28.49",
+   "Adj Close": "19",
+   "Volume": "146500"
+  },
+  {
+   "Date": "Aug 12 2022",
+   "Close": "28.530001",
+   "Adj Close": "19.02",
+   "Volume": "260300"
+  },
+  {
+   "Date": "Aug 15 2022",
+   "Close": "28.15",
+   "Adj Close": "18.77",
+   "Volume": "171300"
+  },
+  {
+   "Date": "Aug 16 2022",
+   "Close": "28.1",
+   "Adj Close": "18.74",
+   "Volume": "159800"
+  },
+  {
+   "Date": "Aug 17 2022",
+   "Close": "28.1",
+   "Adj Close": "18.74",
+   "Volume": "291000"
+  },
+  {
+   "Date": "Aug 18 2022",
+   "Close": "28.15",
+   "Adj Close": "18.77",
+   "Volume": "209600"
+  },
+  {
+   "Date": "Aug 19 2022",
+   "Close": "28.200001",
+   "Adj Close": "18.8",
+   "Volume": "119200"
+  },
+  {
+   "Date": "Aug 22 2022",
+   "Close": "28.74",
+   "Adj Close": "19.16",
+   "Volume": "152100"
+  },
+  {
+   "Date": "Aug 23 2022",
+   "Close": "28.75",
+   "Adj Close": "19.17",
+   "Volume": "214800"
+  },
+  {
+   "Date": "Aug 24 2022",
+   "Close": "28.879999",
+   "Adj Close": "19.26",
+   "Volume": "131200"
+  },
+  {
+   "Date": "Aug 25 2022",
+   "Close": "28.719999",
+   "Adj Close": "19.15",
+   "Volume": "233300"
+  },
+  {
+   "Date": "Aug 26 2022",
+   "Close": "28.799999",
+   "Adj Close": "19.2",
+   "Volume": "105100"
+  },
+  {
+   "Date": "Aug 29 2022",
+   "Close": "28.969999",
+   "Adj Close": "19.32",
+   "Volume": "214000"
+  },
+  {
+   "Date": "Aug 30 2022",
+   "Close": "28.440001",
+   "Adj Close": "18.96",
+   "Volume": "211700"
+  },
+  {
+   "Date": "Aug 31 2022",
+   "Close": "28.09",
+   "Adj Close": "18.73",
+   "Volume": "304700"
+  },
+  {
+   "Date": "Sep 01 2022",
+   "Close": "27.610001",
+   "Adj Close": "18.41",
+   "Volume": "215500"
+  },
+  {
+   "Date": "Sep 02 2022",
+   "Close": "27.629999",
+   "Adj Close": "18.42",
+   "Volume": "212500"
+  },
+  {
+   "Date": "Sep 06 2022",
+   "Close": "27.110001",
+   "Adj Close": "18.08",
+   "Volume": "365800"
+  },
+  {
+   "Date": "Sep 07 2022",
+   "Close": "26.780001",
+   "Adj Close": "17.86",
+   "Volume": "142700"
+  },
+  {
+   "Date": "Sep 08 2022",
+   "Close": "26.879999",
+   "Adj Close": "17.92",
+   "Volume": "109500"
+  },
+  {
+   "Date": "Sep 09 2022",
+   "Close": "27.42",
+   "Adj Close": "18.28",
+   "Volume": "57100"
+  },
+  {
+   "Date": "Sep 12 2022",
+   "Close": "28.040001",
+   "Adj Close": "18.7",
+   "Volume": "124300"
+  },
+  {
+   "Date": "Sep 13 2022",
+   "Close": "27.879999",
+   "Adj Close": "18.59",
+   "Volume": "192100"
+  },
+  {
+   "Date": "Sep 14 2022",
+   "Close": "28.08",
+   "Adj Close": "18.72",
+   "Volume": "159800"
+  },
+  {
+   "Date": "Sep 15 2022",
+   "Close": "27.219999",
+   "Adj Close": "18.15",
+   "Volume": "158500"
+  },
+  {
+   "Date": "Sep 16 2022",
+   "Close": "27.1",
+   "Adj Close": "18.07",
+   "Volume": "284300"
+  },
+  {
+   "Date": "Sep 19 2022",
+   "Close": "27.209999",
+   "Adj Close": "18.14",
+   "Volume": "121300"
+  },
+  {
+   "Date": "Sep 20 2022",
+   "Close": "27.16",
+   "Adj Close": "18.11",
+   "Volume": "242300"
+  },
+  {
+   "Date": "Sep 21 2022",
+   "Close": "27.17",
+   "Adj Close": "18.12",
+   "Volume": "228100"
+  },
+  {
+   "Date": "Sep 22 2022",
+   "Close": "26.870001",
+   "Adj Close": "17.92",
+   "Volume": "161500"
+  },
+  {
+   "Date": "Sep 23 2022",
+   "Close": "26",
+   "Adj Close": "17.34",
+   "Volume": "982000"
+  },
+  {
+   "Date": "Sep 26 2022",
+   "Close": "25.629999",
+   "Adj Close": "17.09",
+   "Volume": "232000"
+  },
+  {
+   "Date": "Sep 27 2022",
+   "Close": "25.58",
+   "Adj Close": "17.06",
+   "Volume": "237700"
+  },
+  {
+   "Date": "Sep 28 2022",
+   "Close": "26.23",
+   "Adj Close": "17.49",
+   "Volume": "197200"
+  },
+  {
+   "Date": "Sep 29 2022",
+   "Close": "26.110001",
+   "Adj Close": "17.41",
+   "Volume": "96300"
+  },
+  {
+   "Date": "Sep 30 2022",
+   "Close": "25.83",
+   "Adj Close": "17.22",
+   "Volume": "114200"
+  },
+  {
+   "Date": "Oct 03 2022",
+   "Close": "26.209999",
+   "Adj Close": "17.48",
+   "Volume": "830800"
+  },
+  {
+   "Date": "Oct 04 2022",
+   "Close": "26.780001",
+   "Adj Close": "17.86",
+   "Volume": "1989300"
+  },
+  {
+   "Date": "Oct 05 2022",
+   "Close": "27.08",
+   "Adj Close": "18.06",
+   "Volume": "169300"
+  },
+  {
+   "Date": "Oct 06 2022",
+   "Close": "27.07",
+   "Adj Close": "18.05",
+   "Volume": "141200"
+  },
+  {
+   "Date": "Oct 07 2022",
+   "Close": "27.049999",
+   "Adj Close": "18.04",
+   "Volume": "118100"
+  },
+  {
+   "Date": "Oct 10 2022",
+   "Close": "26.92",
+   "Adj Close": "17.95",
+   "Volume": "78900"
+  },
+  {
+   "Date": "Oct 11 2022",
+   "Close": "26.610001",
+   "Adj Close": "17.74",
+   "Volume": "173900"
+  },
+  {
+   "Date": "Oct 12 2022",
+   "Close": "26.59",
+   "Adj Close": "17.73",
+   "Volume": "122800"
+  },
+  {
+   "Date": "Oct 13 2022",
+   "Close": "26.82",
+   "Adj Close": "17.88",
+   "Volume": "142200"
+  },
+  {
+   "Date": "Oct 14 2022",
+   "Close": "26.375",
+   "Adj Close": "17.59",
+   "Volume": "128200"
+  },
+  {
+   "Date": "Oct 17 2022",
+   "Close": "26.17",
+   "Adj Close": "17.45",
+   "Volume": "186200"
+  },
+  {
+   "Date": "Oct 18 2022",
+   "Close": "25.98",
+   "Adj Close": "17.32",
+   "Volume": "106100"
+  },
+  {
+   "Date": "Oct 19 2022",
+   "Close": "25.75",
+   "Adj Close": "17.17",
+   "Volume": "132600"
+  },
+  {
+   "Date": "Oct 20 2022",
+   "Close": "25.799999",
+   "Adj Close": "17.2",
+   "Volume": "193500"
+  },
+  {
+   "Date": "Oct 21 2022",
+   "Close": "25.889999",
+   "Adj Close": "17.26",
+   "Volume": "219800"
+  },
+  {
+   "Date": "Oct 24 2022",
+   "Close": "25.959999",
+   "Adj Close": "17.31",
+   "Volume": "159700"
+  },
+  {
+   "Date": "Oct 25 2022",
+   "Close": "26.15",
+   "Adj Close": "17.44",
+   "Volume": "230700"
+  },
+  {
+   "Date": "Oct 26 2022",
+   "Close": "26.459999",
+   "Adj Close": "17.64",
+   "Volume": "177100"
+  },
+  {
+   "Date": "Oct 27 2022",
+   "Close": "26.290001",
+   "Adj Close": "17.53",
+   "Volume": "145800"
+  },
+  {
+   "Date": "Oct 28 2022",
+   "Close": "26.01",
+   "Adj Close": "17.34",
+   "Volume": "275700"
+  },
+  {
+   "Date": "Oct 31 2022",
+   "Close": "26.23",
+   "Adj Close": "17.49",
+   "Volume": "139300"
+  },
+  {
+   "Date": "Nov 01 2022",
+   "Close": "26.459999",
+   "Adj Close": "17.64",
+   "Volume": "405200"
+  },
+  {
+   "Date": "Nov 02 2022",
+   "Close": "26.559999",
+   "Adj Close": "17.71",
+   "Volume": "216300"
+  },
+  {
+   "Date": "Nov 03 2022",
+   "Close": "26.389999",
+   "Adj Close": "17.6",
+   "Volume": "205000"
+  },
+  {
+   "Date": "Nov 04 2022",
+   "Close": "27.4",
+   "Adj Close": "18.27",
+   "Volume": "152400"
+  },
+  {
+   "Date": "Nov 07 2022",
+   "Close": "27.309999",
+   "Adj Close": "18.21",
+   "Volume": "290100"
+  },
+  {
+   "Date": "Nov 08 2022",
+   "Close": "27.02",
+   "Adj Close": "18.02",
+   "Volume": "1574700"
+  },
+  {
+   "Date": "Nov 09 2022",
+   "Close": "26.57",
+   "Adj Close": "17.72",
+   "Volume": "509200"
+  },
+  {
+   "Date": "Nov 10 2022",
+   "Close": "26.950001",
+   "Adj Close": "17.97",
+   "Volume": "350000"
+  },
+  {
+   "Date": "Nov 11 2022",
+   "Close": "27.23",
+   "Adj Close": "18.16",
+   "Volume": "131300"
+  },
+  {
+   "Date": "Nov 14 2022",
+   "Close": "27.09",
+   "Adj Close": "18.06",
+   "Volume": "129500"
+  },
+  {
+   "Date": "Nov 15 2022",
+   "Close": "27.399",
+   "Adj Close": "18.27",
+   "Volume": "197500"
+  },
+  {
+   "Date": "Nov 16 2022",
+   "Close": "27.15",
+   "Adj Close": "18.1",
+   "Volume": "231100"
+  },
+  {
+   "Date": "Nov 17 2022",
+   "Close": "26.790001",
+   "Adj Close": "17.86",
+   "Volume": "114000"
+  },
+  {
+   "Date": "Nov 18 2022",
+   "Close": "26.709999",
+   "Adj Close": "17.81",
+   "Volume": "145900"
+  },
+  {
+   "Date": "Nov 21 2022",
+   "Close": "26.790001",
+   "Adj Close": "17.86",
+   "Volume": "180500"
+  },
+  {
+   "Date": "Nov 22 2022",
+   "Close": "27.190001",
+   "Adj Close": "18.13",
+   "Volume": "116000"
+  },
+  {
+   "Date": "Nov 23 2022",
+   "Close": "27.08",
+   "Adj Close": "18.06",
+   "Volume": "200400"
+  },
+  {
+   "Date": "Nov 25 2022",
+   "Close": "26.860001",
+   "Adj Close": "17.91",
+   "Volume": "76400"
+  },
+  {
+   "Date": "Nov 28 2022",
+   "Close": "26.68",
+   "Adj Close": "17.79",
+   "Volume": "82400"
+  },
+  {
+   "Date": "Nov 29 2022",
+   "Close": "26.83",
+   "Adj Close": "17.89",
+   "Volume": "226300"
+  },
+  {
+   "Date": "Nov 30 2022",
+   "Close": "27.18",
+   "Adj Close": "18.12",
+   "Volume": "221000"
+  },
+  {
+   "Date": "Dec 01 2022",
+   "Close": "27.08",
+   "Adj Close": "18.06",
+   "Volume": "1827900"
+  },
+  {
+   "Date": "Dec 02 2022",
+   "Close": "26.629999",
+   "Adj Close": "17.76",
+   "Volume": "287300"
+  },
+  {
+   "Date": "Dec 05 2022",
+   "Close": "25.860001",
+   "Adj Close": "17.24",
+   "Volume": "192500"
+  },
+  {
+   "Date": "Dec 06 2022",
+   "Close": "25.610001",
+   "Adj Close": "17.08",
+   "Volume": "481500"
+  },
+  {
+   "Date": "Dec 07 2022",
+   "Close": "25.84",
+   "Adj Close": "17.23",
+   "Volume": "226900"
+  },
+  {
+   "Date": "Dec 08 2022",
+   "Close": "25.950001",
+   "Adj Close": "17.3",
+   "Volume": "575500"
+  },
+  {
+   "Date": "Dec 09 2022",
+   "Close": "26.040001",
+   "Adj Close": "17.36",
+   "Volume": "273700"
+  },
+  {
+   "Date": "Dec 12 2022",
+   "Close": "26.26",
+   "Adj Close": "17.51",
+   "Volume": "478900"
+  },
+  {
+   "Date": "Dec 13 2022",
+   "Close": "26.85",
+   "Adj Close": "17.9",
+   "Volume": "281600"
+  },
+  {
+   "Date": "Dec 14 2022",
+   "Close": "26.75",
+   "Adj Close": "17.84",
+   "Volume": "307400"
+  },
+  {
+   "Date": "Dec 15 2022",
+   "Close": "26.51",
+   "Adj Close": "17.68",
+   "Volume": "673500"
+  },
+  {
+   "Date": "Dec 16 2022",
+   "Close": "21.98",
+   "Adj Close": "17.58",
+   "Volume": "821300"
+  },
+  {
+   "Date": "Dec 19 2022",
+   "Close": "21.709999",
+   "Adj Close": "17.36",
+   "Volume": "523100"
+  },
+  {
+   "Date": "Dec 20 2022",
+   "Close": "21.83",
+   "Adj Close": "17.46",
+   "Volume": "829200"
+  },
+  {
+   "Date": "Dec 21 2022",
+   "Close": "22.09",
+   "Adj Close": "17.67",
+   "Volume": "617000"
+  },
+  {
+   "Date": "Dec 22 2022",
+   "Close": "21.790001",
+   "Adj Close": "17.43",
+   "Volume": "964800"
+  },
+  {
+   "Date": "Dec 23 2022",
+   "Close": "21.950001",
+   "Adj Close": "17.55",
+   "Volume": "556000"
+  },
+  {
+   "Date": "Dec 27 2022",
+   "Close": "22.129999",
+   "Adj Close": "17.7",
+   "Volume": "1173700"
+  },
+  {
+   "Date": "Dec 28 2022",
+   "Close": "21.92",
+   "Adj Close": "17.53",
+   "Volume": "552600"
+  },
+  {
+   "Date": "Dec 29 2022",
+   "Close": "21.950001",
+   "Adj Close": "17.55",
+   "Volume": "982200"
+  },
+  {
+   "Date": "Dec 30 2022",
+   "Close": "22.059999",
+   "Adj Close": "17.64",
+   "Volume": "666200"
+  },
+  {
+   "Date": "Jan 03 2023",
+   "Close": "21.5",
+   "Adj Close": "17.19",
+   "Volume": "443900"
+  },
+  {
+   "Date": "Jan 04 2023",
+   "Close": "21.190001",
+   "Adj Close": "16.95",
+   "Volume": "378400"
+  },
+  {
+   "Date": "Jan 05 2023",
+   "Close": "20.92",
+   "Adj Close": "16.73",
+   "Volume": "451300"
+  },
+  {
+   "Date": "Jan 06 2023",
+   "Close": "21.1",
+   "Adj Close": "16.87",
+   "Volume": "442900"
+  },
+  {
+   "Date": "Jan 09 2023",
+   "Close": "21.25",
+   "Adj Close": "16.99",
+   "Volume": "493200"
+  },
+  {
+   "Date": "Jan 10 2023",
+   "Close": "21.209999",
+   "Adj Close": "16.96",
+   "Volume": "237300"
+  },
+  {
+   "Date": "Jan 11 2023",
+   "Close": "21.43",
+   "Adj Close": "17.14",
+   "Volume": "453400"
+  },
+  {
+   "Date": "Jan 12 2023",
+   "Close": "21.629999",
+   "Adj Close": "17.3",
+   "Volume": "262100"
+  },
+  {
+   "Date": "Jan 13 2023",
+   "Close": "21.82",
+   "Adj Close": "17.45",
+   "Volume": "251300"
+  },
+  {
+   "Date": "Jan 17 2023",
+   "Close": "21.969999",
+   "Adj Close": "17.57",
+   "Volume": "290600"
+  },
+  {
+   "Date": "Jan 18 2023",
+   "Close": "21.719999",
+   "Adj Close": "17.37",
+   "Volume": "425500"
+  },
+  {
+   "Date": "Jan 19 2023",
+   "Close": "21.870001",
+   "Adj Close": "17.49",
+   "Volume": "288000"
+  },
+  {
+   "Date": "Jan 20 2023",
+   "Close": "21.93",
+   "Adj Close": "17.54",
+   "Volume": "224600"
+  },
+  {
+   "Date": "Jan 23 2023",
+   "Close": "21.969999",
+   "Adj Close": "17.57",
+   "Volume": "290500"
+  },
+  {
+   "Date": "Jan 24 2023",
+   "Close": "21.9",
+   "Adj Close": "17.51",
+   "Volume": "487500"
+  },
+  {
+   "Date": "Jan 25 2023",
+   "Close": "21.85",
+   "Adj Close": "17.47",
+   "Volume": "376900"
+  },
+  {
+   "Date": "Jan 26 2023",
+   "Close": "21.98",
+   "Adj Close": "17.58",
+   "Volume": "260500"
+  },
+  {
+   "Date": "Jan 27 2023",
+   "Close": "21.799999",
+   "Adj Close": "17.43",
+   "Volume": "207600"
+  },
+  {
+   "Date": "Jan 30 2023",
+   "Close": "21.6",
+   "Adj Close": "17.27",
+   "Volume": "491200"
+  },
+  {
+   "Date": "Jan 31 2023",
+   "Close": "21.870001",
+   "Adj Close": "17.49",
+   "Volume": "843500"
+  },
+  {
+   "Date": "Feb 01 2023",
+   "Close": "21.540001",
+   "Adj Close": "17.23",
+   "Volume": "677200"
+  },
+  {
+   "Date": "Feb 02 2023",
+   "Close": "21.32",
+   "Adj Close": "17.05",
+   "Volume": "639600"
+  },
+  {
+   "Date": "Feb 03 2023",
+   "Close": "20.940001",
+   "Adj Close": "16.75",
+   "Volume": "720200"
+  },
+  {
+   "Date": "Feb 06 2023",
+   "Close": "20.889999",
+   "Adj Close": "16.71",
+   "Volume": "220000"
+  },
+  {
+   "Date": "Feb 07 2023",
+   "Close": "21.18",
+   "Adj Close": "16.94",
+   "Volume": "724800"
+  },
+  {
+   "Date": "Feb 08 2023",
+   "Close": "21.17",
+   "Adj Close": "16.93",
+   "Volume": "480500"
+  },
+  {
+   "Date": "Feb 09 2023",
+   "Close": "21.059999",
+   "Adj Close": "16.84",
+   "Volume": "240900"
+  },
+  {
+   "Date": "Feb 10 2023",
+   "Close": "21.290001",
+   "Adj Close": "17.03",
+   "Volume": "165700"
+  },
+  {
+   "Date": "Feb 13 2023",
+   "Close": "21.26",
+   "Adj Close": "17",
+   "Volume": "138600"
+  },
+  {
+   "Date": "Feb 14 2023",
+   "Close": "21.299999",
+   "Adj Close": "17.03",
+   "Volume": "159100"
+  },
+  {
+   "Date": "Feb 15 2023",
+   "Close": "21.030001",
+   "Adj Close": "16.82",
+   "Volume": "198400"
+  },
+  {
+   "Date": "Feb 16 2023",
+   "Close": "21.030001",
+   "Adj Close": "16.82",
+   "Volume": "246300"
+  },
+  {
+   "Date": "Feb 17 2023",
+   "Close": "20.870001",
+   "Adj Close": "16.69",
+   "Volume": "135200"
+  },
+  {
+   "Date": "Feb 21 2023",
+   "Close": "20.940001",
+   "Adj Close": "16.75",
+   "Volume": "208000"
+  },
+  {
+   "Date": "Feb 22 2023",
+   "Close": "20.790001",
+   "Adj Close": "16.63",
+   "Volume": "360300"
+  },
+  {
+   "Date": "Feb 23 2023",
+   "Close": "20.809999",
+   "Adj Close": "16.64",
+   "Volume": "303400"
+  },
+  {
+   "Date": "Feb 24 2023",
+   "Close": "20.690001",
+   "Adj Close": "16.55",
+   "Volume": "295000"
+  },
+  {
+   "Date": "Feb 27 2023",
+   "Close": "20.780001",
+   "Adj Close": "16.62",
+   "Volume": "144100"
+  },
+  {
+   "Date": "Feb 28 2023",
+   "Close": "20.780001",
+   "Adj Close": "16.62",
+   "Volume": "1314500"
+  },
+  {
+   "Date": "Mar 01 2023",
+   "Close": "21.040001",
+   "Adj Close": "16.83",
+   "Volume": "210800"
+  },
+  {
+   "Date": "Mar 02 2023",
+   "Close": "20.940001",
+   "Adj Close": "16.75",
+   "Volume": "1042500"
+  },
+  {
+   "Date": "Mar 03 2023",
+   "Close": "21.280001",
+   "Adj Close": "17.02",
+   "Volume": "345600"
+  },
+  {
+   "Date": "Mar 06 2023",
+   "Close": "21.129999",
+   "Adj Close": "16.9",
+   "Volume": "115500"
+  },
+  {
+   "Date": "Mar 07 2023",
+   "Close": "20.709999",
+   "Adj Close": "16.56",
+   "Volume": "295400"
+  },
+  {
+   "Date": "Mar 08 2023",
+   "Close": "20.6",
+   "Adj Close": "16.47",
+   "Volume": "310400"
+  },
+  {
+   "Date": "Mar 09 2023",
+   "Close": "20.41",
+   "Adj Close": "16.32",
+   "Volume": "224600"
+  },
+  {
+   "Date": "Mar 10 2023",
+   "Close": "20.5",
+   "Adj Close": "16.39",
+   "Volume": "400900"
+  },
+  {
+   "Date": "Mar 13 2023",
+   "Close": "20.610001",
+   "Adj Close": "16.48",
+   "Volume": "638200"
+  },
+  {
+   "Date": "Mar 14 2023",
+   "Close": "20.5",
+   "Adj Close": "16.39",
+   "Volume": "742400"
+  },
+  {
+   "Date": "Mar 15 2023",
+   "Close": "20.129999",
+   "Adj Close": "16.1",
+   "Volume": "487500"
+  },
+  {
+   "Date": "Mar 16 2023",
+   "Close": "20.200001",
+   "Adj Close": "16.15",
+   "Volume": "392600"
+  },
+  {
+   "Date": "Mar 17 2023",
+   "Close": "20.15",
+   "Adj Close": "16.11",
+   "Volume": "331000"
+  },
+  {
+   "Date": "Mar 20 2023",
+   "Close": "20.16",
+   "Adj Close": "16.12",
+   "Volume": "320400"
+  },
+  {
+   "Date": "Mar 21 2023",
+   "Close": "20.209999",
+   "Adj Close": "16.16",
+   "Volume": "206100"
+  },
+  {
+   "Date": "Mar 22 2023",
+   "Close": "20.200001",
+   "Adj Close": "16.15",
+   "Volume": "192200"
+  },
+  {
+   "Date": "Mar 23 2023",
+   "Close": "20.120001",
+   "Adj Close": "16.09",
+   "Volume": "134300"
+  },
+  {
+   "Date": "Mar 24 2023",
+   "Close": "20.23",
+   "Adj Close": "16.18",
+   "Volume": "186500"
+  },
+  {
+   "Date": "Mar 27 2023",
+   "Close": "20.43",
+   "Adj Close": "16.34",
+   "Volume": "277800"
+  },
+  {
+   "Date": "Mar 28 2023",
+   "Close": "20.59",
+   "Adj Close": "16.47",
+   "Volume": "3383100"
+  },
+  {
+   "Date": "Mar 29 2023",
+   "Close": "20.5",
+   "Adj Close": "16.39",
+   "Volume": "302500"
+  },
+  {
+   "Date": "Mar 30 2023",
+   "Close": "20.57",
+   "Adj Close": "16.45",
+   "Volume": "127900"
+  },
+  {
+   "Date": "Mar 31 2023",
+   "Close": "20.77",
+   "Adj Close": "16.61",
+   "Volume": "202300"
+  },
+  {
+   "Date": "Apr 03 2023",
+   "Close": "20.969999",
+   "Adj Close": "16.77",
+   "Volume": "175600"
+  },
+  {
+   "Date": "Apr 04 2023",
+   "Close": "20.99",
+   "Adj Close": "16.79",
+   "Volume": "335800"
+  },
+  {
+   "Date": "Apr 05 2023",
+   "Close": "21",
+   "Adj Close": "16.79",
+   "Volume": "133200"
+  },
+  {
+   "Date": "Apr 06 2023",
+   "Close": "20.91",
+   "Adj Close": "16.72",
+   "Volume": "141100"
+  },
+  {
+   "Date": "Apr 10 2023",
+   "Close": "20.940001",
+   "Adj Close": "16.75",
+   "Volume": "204400"
+  },
+  {
+   "Date": "Apr 11 2023",
+   "Close": "21.120001",
+   "Adj Close": "16.89",
+   "Volume": "324200"
+  },
+  {
+   "Date": "Apr 12 2023",
+   "Close": "21.200001",
+   "Adj Close": "16.95",
+   "Volume": "218800"
+  },
+  {
+   "Date": "Apr 13 2023",
+   "Close": "21.23",
+   "Adj Close": "16.98",
+   "Volume": "137200"
+  },
+  {
+   "Date": "Apr 14 2023",
+   "Close": "21.27",
+   "Adj Close": "17.01",
+   "Volume": "194200"
+  },
+  {
+   "Date": "Apr 17 2023",
+   "Close": "21.290001",
+   "Adj Close": "17.03",
+   "Volume": "313900"
+  },
+  {
+   "Date": "Apr 18 2023",
+   "Close": "21.42",
+   "Adj Close": "17.13",
+   "Volume": "2715200"
+  },
+  {
+   "Date": "Apr 19 2023",
+   "Close": "21.17",
+   "Adj Close": "16.93",
+   "Volume": "204800"
+  },
+  {
+   "Date": "Apr 20 2023",
+   "Close": "20.969999",
+   "Adj Close": "16.77",
+   "Volume": "179700"
+  },
+  {
+   "Date": "Apr 21 2023",
+   "Close": "20.85",
+   "Adj Close": "16.67",
+   "Volume": "281600"
+  },
+  {
+   "Date": "Apr 24 2023",
+   "Close": "20.889999",
+   "Adj Close": "16.71",
+   "Volume": "229300"
+  },
+  {
+   "Date": "Apr 25 2023",
+   "Close": "20.68",
+   "Adj Close": "16.54",
+   "Volume": "404300"
+  },
+  {
+   "Date": "Apr 26 2023",
+   "Close": "20.370001",
+   "Adj Close": "16.29",
+   "Volume": "153300"
+  },
+  {
+   "Date": "Apr 27 2023",
+   "Close": "20.43",
+   "Adj Close": "16.34",
+   "Volume": "521300"
+  },
+  {
+   "Date": "Apr 28 2023",
+   "Close": "20.610001",
+   "Adj Close": "16.48",
+   "Volume": "365100"
+  },
+  {
+   "Date": "May 01 2023",
+   "Close": "20.48",
+   "Adj Close": "16.38",
+   "Volume": "213000"
+  },
+  {
+   "Date": "May 02 2023",
+   "Close": "20.18",
+   "Adj Close": "16.14",
+   "Volume": "2984800"
+  },
+  {
+   "Date": "May 03 2023",
+   "Close": "20",
+   "Adj Close": "15.99",
+   "Volume": "243200"
+  },
+  {
+   "Date": "May 04 2023",
+   "Close": "20.059999",
+   "Adj Close": "16.04",
+   "Volume": "411800"
+  },
+  {
+   "Date": "May 05 2023",
+   "Close": "20.33",
+   "Adj Close": "16.26",
+   "Volume": "164600"
+  },
+  {
+   "Date": "May 08 2023",
+   "Close": "20.440001",
+   "Adj Close": "16.35",
+   "Volume": "240600"
+  },
+  {
+   "Date": "May 09 2023",
+   "Close": "20.49",
+   "Adj Close": "16.39",
+   "Volume": "180900"
+  },
+  {
+   "Date": "May 10 2023",
+   "Close": "20.299999",
+   "Adj Close": "16.23",
+   "Volume": "197900"
+  },
+  {
+   "Date": "May 11 2023",
+   "Close": "20.02",
+   "Adj Close": "16.01",
+   "Volume": "138900"
+  },
+  {
+   "Date": "May 12 2023",
+   "Close": "20.01",
+   "Adj Close": "16",
+   "Volume": "107800"
+  },
+  {
+   "Date": "May 15 2023",
+   "Close": "20.23",
+   "Adj Close": "16.18",
+   "Volume": "173400"
+  },
+  {
+   "Date": "May 16 2023",
+   "Close": "19.99",
+   "Adj Close": "15.99",
+   "Volume": "239800"
+  },
+  {
+   "Date": "May 17 2023",
+   "Close": "20.09",
+   "Adj Close": "16.07",
+   "Volume": "327400"
+  },
+  {
+   "Date": "May 18 2023",
+   "Close": "20.02",
+   "Adj Close": "16.01",
+   "Volume": "173400"
+  },
+  {
+   "Date": "May 19 2023",
+   "Close": "20.01",
+   "Adj Close": "16",
+   "Volume": "229500"
+  },
+  {
+   "Date": "May 22 2023",
+   "Close": "19.940001",
+   "Adj Close": "15.95",
+   "Volume": "113700"
+  },
+  {
+   "Date": "May 23 2023",
+   "Close": "19.9",
+   "Adj Close": "15.91",
+   "Volume": "158900"
+  },
+  {
+   "Date": "May 24 2023",
+   "Close": "19.879999",
+   "Adj Close": "15.9",
+   "Volume": "395600"
+  },
+  {
+   "Date": "May 25 2023",
+   "Close": "19.629999",
+   "Adj Close": "15.7",
+   "Volume": "177400"
+  },
+  {
+   "Date": "May 26 2023",
+   "Close": "19.83",
+   "Adj Close": "15.86",
+   "Volume": "288000"
+  },
+  {
+   "Date": "May 30 2023",
+   "Close": "19.48",
+   "Adj Close": "15.58",
+   "Volume": "791300"
+  },
+  {
+   "Date": "May 31 2023",
+   "Close": "19.4",
+   "Adj Close": "15.51",
+   "Volume": "232400"
+  },
+  {
+   "Date": "Jun 01 2023",
+   "Close": "19.65",
+   "Adj Close": "15.71",
+   "Volume": "396100"
+  },
+  {
+   "Date": "Jun 02 2023",
+   "Close": "19.84",
+   "Adj Close": "15.87",
+   "Volume": "308700"
+  },
+  {
+   "Date": "Jun 05 2023",
+   "Close": "19.860001",
+   "Adj Close": "15.88",
+   "Volume": "534400"
+  },
+  {
+   "Date": "Jun 06 2023",
+   "Close": "19.91",
+   "Adj Close": "15.92",
+   "Volume": "467500"
+  },
+  {
+   "Date": "Jun 07 2023",
+   "Close": "19.959999",
+   "Adj Close": "15.96",
+   "Volume": "480300"
+  },
+  {
+   "Date": "Jun 08 2023",
+   "Close": "20.07",
+   "Adj Close": "16.05",
+   "Volume": "289300"
+  },
+  {
+   "Date": "Jun 09 2023",
+   "Close": "20.059999",
+   "Adj Close": "16.04",
+   "Volume": "185000"
+  },
+  {
+   "Date": "Jun 12 2023",
+   "Close": "19.870001",
+   "Adj Close": "15.89",
+   "Volume": "203100"
+  },
+  {
+   "Date": "Jun 13 2023",
+   "Close": "20.040001",
+   "Adj Close": "16.03",
+   "Volume": "341900"
+  },
+  {
+   "Date": "Jun 14 2023",
+   "Close": "20.120001",
+   "Adj Close": "16.09",
+   "Volume": "117700"
+  },
+  {
+   "Date": "Jun 15 2023",
+   "Close": "20.559999",
+   "Adj Close": "16.44",
+   "Volume": "167300"
+  },
+  {
+   "Date": "Jun 16 2023",
+   "Close": "20.879999",
+   "Adj Close": "16.7",
+   "Volume": "512400"
+  },
+  {
+   "Date": "Jun 20 2023",
+   "Close": "20.629999",
+   "Adj Close": "16.5",
+   "Volume": "330500"
+  },
+  {
+   "Date": "Jun 21 2023",
+   "Close": "20.809999",
+   "Adj Close": "16.64",
+   "Volume": "243100"
+  },
+  {
+   "Date": "Jun 22 2023",
+   "Close": "20.530001",
+   "Adj Close": "16.42",
+   "Volume": "810300"
+  },
+  {
+   "Date": "Jun 23 2023",
+   "Close": "20.360001",
+   "Adj Close": "16.28",
+   "Volume": "130400"
+  },
+  {
+   "Date": "Jun 26 2023",
+   "Close": "20.42",
+   "Adj Close": "16.33",
+   "Volume": "2264300"
+  },
+  {
+   "Date": "Jun 27 2023",
+   "Close": "20.129999",
+   "Adj Close": "16.1",
+   "Volume": "171400"
+  },
+  {
+   "Date": "Jun 28 2023",
+   "Close": "19.940001",
+   "Adj Close": "15.95",
+   "Volume": "497000"
+  },
+  {
+   "Date": "Jun 29 2023",
+   "Close": "19.93",
+   "Adj Close": "15.94",
+   "Volume": "136900"
+  },
+  {
+   "Date": "Jun 30 2023",
+   "Close": "20.16",
+   "Adj Close": "16.12",
+   "Volume": "254000"
+  },
+  {
+   "Date": "Jul 03 2023",
+   "Close": "20.24",
+   "Adj Close": "16.19",
+   "Volume": "239400"
+  },
+  {
+   "Date": "Jul 05 2023",
+   "Close": "20.33",
+   "Adj Close": "16.26",
+   "Volume": "166500"
+  },
+  {
+   "Date": "Jul 06 2023",
+   "Close": "20.23",
+   "Adj Close": "16.18",
+   "Volume": "526600"
+  },
+  {
+   "Date": "Jul 07 2023",
+   "Close": "20.290001",
+   "Adj Close": "16.23",
+   "Volume": "187800"
+  },
+  {
+   "Date": "Jul 10 2023",
+   "Close": "20.379999",
+   "Adj Close": "16.3",
+   "Volume": "158000"
+  },
+  {
+   "Date": "Jul 11 2023",
+   "Close": "20.58",
+   "Adj Close": "16.46",
+   "Volume": "189900"
+  },
+  {
+   "Date": "Jul 12 2023",
+   "Close": "20.629999",
+   "Adj Close": "16.5",
+   "Volume": "254500"
+  },
+  {
+   "Date": "Jul 13 2023",
+   "Close": "20.889999",
+   "Adj Close": "16.71",
+   "Volume": "135500"
+  },
+  {
+   "Date": "Jul 14 2023",
+   "Close": "20.85",
+   "Adj Close": "16.67",
+   "Volume": "199000"
+  },
+  {
+   "Date": "Jul 17 2023",
+   "Close": "20.66",
+   "Adj Close": "16.52",
+   "Volume": "141500"
+  },
+  {
+   "Date": "Jul 18 2023",
+   "Close": "20.92",
+   "Adj Close": "16.73",
+   "Volume": "223100"
+  },
+  {
+   "Date": "Jul 19 2023",
+   "Close": "21.08",
+   "Adj Close": "16.86",
+   "Volume": "402700"
+  },
+  {
+   "Date": "Jul 20 2023",
+   "Close": "21.139999",
+   "Adj Close": "16.91",
+   "Volume": "519200"
+  },
+  {
+   "Date": "Jul 21 2023",
+   "Close": "21.18",
+   "Adj Close": "16.94",
+   "Volume": "161000"
+  },
+  {
+   "Date": "Jul 24 2023",
+   "Close": "21.459999",
+   "Adj Close": "17.16",
+   "Volume": "130100"
+  },
+  {
+   "Date": "Jul 25 2023",
+   "Close": "21.639999",
+   "Adj Close": "17.31",
+   "Volume": "566500"
+  },
+  {
+   "Date": "Jul 26 2023",
+   "Close": "21.5",
+   "Adj Close": "17.19",
+   "Volume": "94700"
+  },
+  {
+   "Date": "Jul 27 2023",
+   "Close": "21.309999",
+   "Adj Close": "17.04",
+   "Volume": "133300"
+  },
+  {
+   "Date": "Jul 28 2023",
+   "Close": "21.450001",
+   "Adj Close": "17.15",
+   "Volume": "187000"
+  },
+  {
+   "Date": "Jul 31 2023",
+   "Close": "21.5",
+   "Adj Close": "17.19",
+   "Volume": "246200"
+  },
+  {
+   "Date": "Aug 01 2023",
+   "Close": "21.360001",
+   "Adj Close": "17.08",
+   "Volume": "1139400"
+  },
+  {
+   "Date": "Aug 02 2023",
+   "Close": "21.02",
+   "Adj Close": "16.81",
+   "Volume": "561200"
+  },
+  {
+   "Date": "Aug 03 2023",
+   "Close": "21.120001",
+   "Adj Close": "16.89",
+   "Volume": "574900"
+  },
+  {
+   "Date": "Aug 04 2023",
+   "Close": "21.190001",
+   "Adj Close": "16.95",
+   "Volume": "110000"
+  },
+  {
+   "Date": "Aug 07 2023",
+   "Close": "21.190001",
+   "Adj Close": "16.95",
+   "Volume": "191000"
+  },
+  {
+   "Date": "Aug 08 2023",
+   "Close": "21.15",
+   "Adj Close": "16.91",
+   "Volume": "268000"
+  },
+  {
+   "Date": "Aug 09 2023",
+   "Close": "21.309999",
+   "Adj Close": "17.04",
+   "Volume": "4015900"
+  },
+  {
+   "Date": "Aug 10 2023",
+   "Close": "21.190001",
+   "Adj Close": "16.95",
+   "Volume": "2338400"
+  },
+  {
+   "Date": "Aug 11 2023",
+   "Close": "21.15",
+   "Adj Close": "16.91",
+   "Volume": "204900"
+  },
+  {
+   "Date": "Aug 14 2023",
+   "Close": "21.040001",
+   "Adj Close": "16.83",
+   "Volume": "205400"
+  },
+  {
+   "Date": "Aug 15 2023",
+   "Close": "20.799999",
+   "Adj Close": "16.63",
+   "Volume": "245300"
+  },
+  {
+   "Date": "Aug 16 2023",
+   "Close": "20.67",
+   "Adj Close": "16.53",
+   "Volume": "144500"
+  },
+  {
+   "Date": "Aug 17 2023",
+   "Close": "20.76",
+   "Adj Close": "16.6",
+   "Volume": "294600"
+  },
+  {
+   "Date": "Aug 18 2023",
+   "Close": "20.93",
+   "Adj Close": "16.74",
+   "Volume": "172500"
+  },
+  {
+   "Date": "Aug 21 2023",
+   "Close": "20.91",
+   "Adj Close": "16.72",
+   "Volume": "250600"
+  },
+  {
+   "Date": "Aug 22 2023",
+   "Close": "20.84",
+   "Adj Close": "16.67",
+   "Volume": "148800"
+  },
+  {
+   "Date": "Aug 23 2023",
+   "Close": "20.969999",
+   "Adj Close": "16.77",
+   "Volume": "221700"
+  },
+  {
+   "Date": "Aug 24 2023",
+   "Close": "21",
+   "Adj Close": "16.79",
+   "Volume": "355300"
+  },
+  {
+   "Date": "Aug 25 2023",
+   "Close": "21.17",
+   "Adj Close": "16.93",
+   "Volume": "107300"
+  },
+  {
+   "Date": "Aug 28 2023",
+   "Close": "21.190001",
+   "Adj Close": "16.95",
+   "Volume": "193100"
+  },
+  {
+   "Date": "Aug 29 2023",
+   "Close": "21.219999",
+   "Adj Close": "16.97",
+   "Volume": "138800"
+  },
+  {
+   "Date": "Aug 30 2023",
+   "Close": "21.280001",
+   "Adj Close": "17.02",
+   "Volume": "165000"
+  },
+  {
+   "Date": "Aug 31 2023",
+   "Close": "21.280001",
+   "Adj Close": "17.02",
+   "Volume": "350100"
+  },
+  {
+   "Date": "Sep 01 2023",
+   "Close": "21.43",
+   "Adj Close": "17.14",
+   "Volume": "99200"
+  },
+  {
+   "Date": "Sep 05 2023",
+   "Close": "21.440001",
+   "Adj Close": "17.15",
+   "Volume": "591800"
+  },
+  {
+   "Date": "Sep 06 2023",
+   "Close": "21.370001",
+   "Adj Close": "17.09",
+   "Volume": "94000"
+  },
+  {
+   "Date": "Sep 07 2023",
+   "Close": "21.34",
+   "Adj Close": "17.07",
+   "Volume": "376400"
+  },
+  {
+   "Date": "Sep 08 2023",
+   "Close": "21.290001",
+   "Adj Close": "17.03",
+   "Volume": "174000"
+  },
+  {
+   "Date": "Sep 11 2023",
+   "Close": "21.43",
+   "Adj Close": "17.14",
+   "Volume": "153300"
+  },
+  {
+   "Date": "Sep 12 2023",
+   "Close": "21.48",
+   "Adj Close": "17.18",
+   "Volume": "186600"
+  },
+  {
+   "Date": "Sep 13 2023",
+   "Close": "21.540001",
+   "Adj Close": "17.23",
+   "Volume": "141900"
+  },
+  {
+   "Date": "Sep 14 2023",
+   "Close": "21.639999",
+   "Adj Close": "17.31",
+   "Volume": "257900"
+  },
+  {
+   "Date": "Sep 15 2023",
+   "Close": "21.629999",
+   "Adj Close": "17.3",
+   "Volume": "270600"
+  },
+  {
+   "Date": "Sep 18 2023",
+   "Close": "21.610001",
+   "Adj Close": "17.28",
+   "Volume": "117000"
+  },
+  {
+   "Date": "Sep 19 2023",
+   "Close": "21.639999",
+   "Adj Close": "17.31",
+   "Volume": "103800"
+  },
+  {
+   "Date": "Sep 20 2023",
+   "Close": "21.49",
+   "Adj Close": "17.19",
+   "Volume": "139400"
+  },
+  {
+   "Date": "Sep 21 2023",
+   "Close": "21.32",
+   "Adj Close": "17.05",
+   "Volume": "121500"
+  },
+  {
+   "Date": "Sep 22 2023",
+   "Close": "21.41",
+   "Adj Close": "17.12",
+   "Volume": "90300"
+  },
+  {
+   "Date": "Sep 25 2023",
+   "Close": "21.309999",
+   "Adj Close": "17.04",
+   "Volume": "93300"
+  },
+  {
+   "Date": "Sep 26 2023",
+   "Close": "21.209999",
+   "Adj Close": "16.96",
+   "Volume": "212800"
+  },
+  {
+   "Date": "Sep 27 2023",
+   "Close": "21.309999",
+   "Adj Close": "17.04",
+   "Volume": "198500"
+  },
+  {
+   "Date": "Sep 28 2023",
+   "Close": "21.34",
+   "Adj Close": "17.07",
+   "Volume": "246400"
+  },
+  {
+   "Date": "Sep 29 2023",
+   "Close": "21.110001",
+   "Adj Close": "16.88",
+   "Volume": "266600"
+  },
+  {
+   "Date": "Oct 02 2023",
+   "Close": "20.92",
+   "Adj Close": "16.73",
+   "Volume": "402000"
+  },
+  {
+   "Date": "Oct 03 2023",
+   "Close": "20.9",
+   "Adj Close": "16.71",
+   "Volume": "165300"
+  },
+  {
+   "Date": "Oct 04 2023",
+   "Close": "20.540001",
+   "Adj Close": "16.43",
+   "Volume": "271900"
+  },
+  {
+   "Date": "Oct 05 2023",
+   "Close": "20.5",
+   "Adj Close": "16.39",
+   "Volume": "191700"
+  },
+  {
+   "Date": "Oct 06 2023",
+   "Close": "20.67",
+   "Adj Close": "16.53",
+   "Volume": "151000"
+  },
+  {
+   "Date": "Oct 09 2023",
+   "Close": "20.99",
+   "Adj Close": "16.79",
+   "Volume": "112500"
+  },
+  {
+   "Date": "Oct 10 2023",
+   "Close": "20.91",
+   "Adj Close": "16.72",
+   "Volume": "121900"
+  },
+  {
+   "Date": "Oct 11 2023",
+   "Close": "20.85",
+   "Adj Close": "16.67",
+   "Volume": "173300"
+  },
+  {
+   "Date": "Oct 12 2023",
+   "Close": "20.9",
+   "Adj Close": "16.71",
+   "Volume": "169900"
+  },
+  {
+   "Date": "Oct 13 2023",
+   "Close": "21.25",
+   "Adj Close": "16.99",
+   "Volume": "208600"
+  },
+  {
+   "Date": "Oct 16 2023",
+   "Close": "21.17",
+   "Adj Close": "16.93",
+   "Volume": "155700"
+  },
+  {
+   "Date": "Oct 17 2023",
+   "Close": "21.190001",
+   "Adj Close": "16.95",
+   "Volume": "74400"
+  },
+  {
+   "Date": "Oct 18 2023",
+   "Close": "21.4",
+   "Adj Close": "17.11",
+   "Volume": "612800"
+  },
+  {
+   "Date": "Oct 19 2023",
+   "Close": "21.52",
+   "Adj Close": "17.21",
+   "Volume": "2356700"
+  },
+  {
+   "Date": "Oct 20 2023",
+   "Close": "21.4",
+   "Adj Close": "17.11",
+   "Volume": "124200"
+  },
+  {
+   "Date": "Oct 23 2023",
+   "Close": "21.219999",
+   "Adj Close": "16.97",
+   "Volume": "114700"
+  },
+  {
+   "Date": "Oct 24 2023",
+   "Close": "21.17",
+   "Adj Close": "16.93",
+   "Volume": "119900"
+  },
+  {
+   "Date": "Oct 25 2023",
+   "Close": "21.25",
+   "Adj Close": "16.99",
+   "Volume": "148000"
+  },
+  {
+   "Date": "Oct 26 2023",
+   "Close": "21.18",
+   "Adj Close": "16.94",
+   "Volume": "115500"
+  },
+  {
+   "Date": "Oct 27 2023",
+   "Close": "21.389999",
+   "Adj Close": "17.11",
+   "Volume": "95300"
+  },
+  {
+   "Date": "Oct 30 2023",
+   "Close": "21.17",
+   "Adj Close": "16.93",
+   "Volume": "139600"
+  },
+  {
+   "Date": "Oct 31 2023",
+   "Close": "21.190001",
+   "Adj Close": "16.95",
+   "Volume": "123700"
+  },
+  {
+   "Date": "Nov 01 2023",
+   "Close": "21.120001",
+   "Adj Close": "16.89",
+   "Volume": "242200"
+  },
+  {
+   "Date": "Nov 02 2023",
+   "Close": "21.299999",
+   "Adj Close": "17.03",
+   "Volume": "153100"
+  },
+  {
+   "Date": "Nov 03 2023",
+   "Close": "21.299999",
+   "Adj Close": "17.03",
+   "Volume": "151700"
+  },
+  {
+   "Date": "Nov 06 2023",
+   "Close": "21.280001",
+   "Adj Close": "17.02",
+   "Volume": "156600"
+  },
+  {
+   "Date": "Nov 07 2023",
+   "Close": "20.9",
+   "Adj Close": "16.71",
+   "Volume": "159700"
+  },
+  {
+   "Date": "Nov 08 2023",
+   "Close": "20.76",
+   "Adj Close": "16.6",
+   "Volume": "134000"
+  },
+  {
+   "Date": "Nov 09 2023",
+   "Close": "20.68",
+   "Adj Close": "16.54",
+   "Volume": "159600"
+  },
+  {
+   "Date": "Nov 10 2023",
+   "Close": "20.610001",
+   "Adj Close": "16.48",
+   "Volume": "212700"
+  },
+  {
+   "Date": "Nov 13 2023",
+   "Close": "20.969999",
+   "Adj Close": "16.77",
+   "Volume": "206300"
+  },
+  {
+   "Date": "Nov 14 2023",
+   "Close": "20.98",
+   "Adj Close": "16.78",
+   "Volume": "214500"
+  },
+  {
+   "Date": "Nov 15 2023",
+   "Close": "20.959999",
+   "Adj Close": "16.76",
+   "Volume": "132800"
+  },
+  {
+   "Date": "Nov 16 2023",
+   "Close": "20.610001",
+   "Adj Close": "16.48",
+   "Volume": "229300"
+  },
+  {
+   "Date": "Nov 17 2023",
+   "Close": "20.68",
+   "Adj Close": "16.54",
+   "Volume": "325300"
+  },
+  {
+   "Date": "Nov 20 2023",
+   "Close": "20.809999",
+   "Adj Close": "16.64",
+   "Volume": "164700"
+  },
+  {
+   "Date": "Nov 21 2023",
+   "Close": "20.889999",
+   "Adj Close": "16.71",
+   "Volume": "169900"
+  },
+  {
+   "Date": "Nov 22 2023",
+   "Close": "20.75",
+   "Adj Close": "16.59",
+   "Volume": "218100"
+  },
+  {
+   "Date": "Nov 24 2023",
+   "Close": "20.620001",
+   "Adj Close": "16.49",
+   "Volume": "199600"
+  },
+  {
+   "Date": "Nov 27 2023",
+   "Close": "20.540001",
+   "Adj Close": "16.43",
+   "Volume": "268700"
+  },
+  {
+   "Date": "Nov 28 2023",
+   "Close": "20.700001",
+   "Adj Close": "16.55",
+   "Volume": "573100"
+  },
+  {
+   "Date": "Nov 29 2023",
+   "Close": "20.82",
+   "Adj Close": "16.65",
+   "Volume": "347100"
+  },
+  {
+   "Date": "Nov 30 2023",
+   "Close": "20.68",
+   "Adj Close": "16.54",
+   "Volume": "187100"
+  },
+  {
+   "Date": "Dec 01 2023",
+   "Close": "20.57",
+   "Adj Close": "16.45",
+   "Volume": "299600"
+  },
+  {
+   "Date": "Dec 04 2023",
+   "Close": "20.34",
+   "Adj Close": "16.27",
+   "Volume": "316100"
+  },
+  {
+   "Date": "Dec 05 2023",
+   "Close": "20.27",
+   "Adj Close": "16.21",
+   "Volume": "282300"
+  },
+  {
+   "Date": "Dec 06 2023",
+   "Close": "19.83",
+   "Adj Close": "15.86",
+   "Volume": "786500"
+  },
+  {
+   "Date": "Dec 07 2023",
+   "Close": "19.92",
+   "Adj Close": "15.93",
+   "Volume": "393900"
+  },
+  {
+   "Date": "Dec 08 2023",
+   "Close": "19.950001",
+   "Adj Close": "15.95",
+   "Volume": "326000"
+  },
+  {
+   "Date": "Dec 11 2023",
+   "Close": "19.84",
+   "Adj Close": "15.87",
+   "Volume": "617500"
+  },
+  {
+   "Date": "Dec 12 2023",
+   "Close": "19.65",
+   "Adj Close": "15.71",
+   "Volume": "1662100"
+  },
+  {
+   "Date": "Dec 13 2023",
+   "Close": "19.84",
+   "Adj Close": "15.87",
+   "Volume": "335700"
+  },
+  {
+   "Date": "Dec 14 2023",
+   "Close": "20.129999",
+   "Adj Close": "16.1",
+   "Volume": "849000"
+  },
+  {
+   "Date": "Dec 15 2023",
+   "Close": "19.389999",
+   "Adj Close": "16.12",
+   "Volume": "803300"
+  },
+  {
+   "Date": "Dec 18 2023",
+   "Close": "19.48",
+   "Adj Close": "16.19",
+   "Volume": "1234700"
+  },
+  {
+   "Date": "Dec 19 2023",
+   "Close": "19.58",
+   "Adj Close": "16.27",
+   "Volume": "1073500"
+  },
+  {
+   "Date": "Dec 20 2023",
+   "Close": "19.389999",
+   "Adj Close": "16.12",
+   "Volume": "734600"
+  },
+  {
+   "Date": "Dec 21 2023",
+   "Close": "19.450001",
+   "Adj Close": "16.17",
+   "Volume": "804200"
+  },
+  {
+   "Date": "Dec 22 2023",
+   "Close": "19.48",
+   "Adj Close": "16.19",
+   "Volume": "563500"
+  },
+  {
+   "Date": "Dec 26 2023",
+   "Close": "19.59",
+   "Adj Close": "16.28",
+   "Volume": "473100"
+  },
+  {
+   "Date": "Dec 27 2023",
+   "Close": "19.66",
+   "Adj Close": "16.34",
+   "Volume": "736400"
+  },
+  {
+   "Date": "Dec 28 2023",
+   "Close": "19.51",
+   "Adj Close": "16.22",
+   "Volume": "692300"
+  },
+  {
+   "Date": "Dec 29 2023",
+   "Close": "19.360001",
+   "Adj Close": "16.09",
+   "Volume": "684600"
+  },
+  {
+   "Date": "Jan 02 2024",
+   "Close": "19.24",
+   "Adj Close": "15.99",
+   "Volume": "1375300"
+  },
+  {
+   "Date": "Jan 03 2024",
+   "Close": "19.360001",
+   "Adj Close": "16.09",
+   "Volume": "558700"
+  },
+  {
+   "Date": "Jan 04 2024",
+   "Close": "19.35",
+   "Adj Close": "16.08",
+   "Volume": "160300"
+  },
+  {
+   "Date": "Jan 05 2024",
+   "Close": "19.379999",
+   "Adj Close": "16.11",
+   "Volume": "262200"
+  },
+  {
+   "Date": "Jan 08 2024",
+   "Close": "19.17",
+   "Adj Close": "15.93",
+   "Volume": "426800"
+  },
+  {
+   "Date": "Jan 09 2024",
+   "Close": "19.32",
+   "Adj Close": "16.06",
+   "Volume": "450000"
+  },
+  {
+   "Date": "Jan 10 2024",
+   "Close": "19.16",
+   "Adj Close": "15.93",
+   "Volume": "313500"
+  },
+  {
+   "Date": "Jan 11 2024",
+   "Close": "19.25",
+   "Adj Close": "16",
+   "Volume": "537900"
+  },
+  {
+   "Date": "Jan 12 2024",
+   "Close": "19.32",
+   "Adj Close": "16.06",
+   "Volume": "321400"
+  },
+  {
+   "Date": "Jan 16 2024",
+   "Close": "19.129999",
+   "Adj Close": "15.9",
+   "Volume": "454000"
+  },
+  {
+   "Date": "Jan 17 2024",
+   "Close": "19.030001",
+   "Adj Close": "15.82",
+   "Volume": "246500"
+  },
+  {
+   "Date": "Jan 18 2024",
+   "Close": "19.15",
+   "Adj Close": "15.92",
+   "Volume": "438500"
+  },
+  {
+   "Date": "Jan 19 2024",
+   "Close": "19.08",
+   "Adj Close": "15.86",
+   "Volume": "314700"
+  },
+  {
+   "Date": "Jan 22 2024",
+   "Close": "19.1",
+   "Adj Close": "15.88",
+   "Volume": "393100"
+  },
+  {
+   "Date": "Jan 23 2024",
+   "Close": "19.26",
+   "Adj Close": "16.01",
+   "Volume": "486300"
+  },
+  {
+   "Date": "Jan 24 2024",
+   "Close": "19.41",
+   "Adj Close": "16.13",
+   "Volume": "667500"
+  },
+  {
+   "Date": "Jan 25 2024",
+   "Close": "19.49",
+   "Adj Close": "16.2",
+   "Volume": "1832000"
+  },
+  {
+   "Date": "Jan 26 2024",
+   "Close": "19.5",
+   "Adj Close": "16.21",
+   "Volume": "662700"
+  },
+  {
+   "Date": "Jan 29 2024",
+   "Close": "19.34",
+   "Adj Close": "16.07",
+   "Volume": "209300"
+  },
+  {
+   "Date": "Jan 30 2024",
+   "Close": "19.549999",
+   "Adj Close": "16.25",
+   "Volume": "215900"
+  },
+  {
+   "Date": "Jan 31 2024",
+   "Close": "19.43",
+   "Adj Close": "16.15",
+   "Volume": "286900"
+  },
+  {
+   "Date": "Feb 01 2024",
+   "Close": "19.25",
+   "Adj Close": "16",
+   "Volume": "1450800"
+  },
+  {
+   "Date": "Feb 02 2024",
+   "Close": "19.110001",
+   "Adj Close": "15.88",
+   "Volume": "604000"
+  },
+  {
+   "Date": "Feb 05 2024",
+   "Close": "19.08",
+   "Adj Close": "15.86",
+   "Volume": "653000"
+  },
+  {
+   "Date": "Feb 06 2024",
+   "Close": "19.110001",
+   "Adj Close": "15.88",
+   "Volume": "321800"
+  },
+  {
+   "Date": "Feb 07 2024",
+   "Close": "19.110001",
+   "Adj Close": "15.88",
+   "Volume": "194800"
+  },
+  {
+   "Date": "Feb 08 2024",
+   "Close": "19.16",
+   "Adj Close": "15.93",
+   "Volume": "215100"
+  },
+  {
+   "Date": "Feb 09 2024",
+   "Close": "19.17",
+   "Adj Close": "15.93",
+   "Volume": "258900"
+  },
+  {
+   "Date": "Feb 12 2024",
+   "Close": "19.110001",
+   "Adj Close": "15.88",
+   "Volume": "129400"
+  },
+  {
+   "Date": "Feb 13 2024",
+   "Close": "19.01",
+   "Adj Close": "15.8",
+   "Volume": "7680800"
+  },
+  {
+   "Date": "Feb 14 2024",
+   "Close": "18.870001",
+   "Adj Close": "15.68",
+   "Volume": "506900"
+  },
+  {
+   "Date": "Feb 15 2024",
+   "Close": "18.950001",
+   "Adj Close": "15.75",
+   "Volume": "353800"
+  },
+  {
+   "Date": "Feb 16 2024",
+   "Close": "19.01",
+   "Adj Close": "15.8",
+   "Volume": "190000"
+  },
+  {
+   "Date": "Feb 20 2024",
+   "Close": "18.98",
+   "Adj Close": "15.78",
+   "Volume": "187300"
+  },
+  {
+   "Date": "Feb 21 2024",
+   "Close": "19.1",
+   "Adj Close": "15.88",
+   "Volume": "115600"
+  },
+  {
+   "Date": "Feb 22 2024",
+   "Close": "19.1",
+   "Adj Close": "15.88",
+   "Volume": "97500"
+  },
+  {
+   "Date": "Feb 23 2024",
+   "Close": "18.879999",
+   "Adj Close": "15.69",
+   "Volume": "197800"
+  },
+  {
+   "Date": "Feb 26 2024",
+   "Close": "18.969999",
+   "Adj Close": "15.77",
+   "Volume": "95500"
+  },
+  {
+   "Date": "Feb 27 2024",
+   "Close": "19.120001",
+   "Adj Close": "15.89",
+   "Volume": "237500"
+  },
+  {
+   "Date": "Feb 28 2024",
+   "Close": "19.16",
+   "Adj Close": "15.93",
+   "Volume": "120100"
+  },
+  {
+   "Date": "Feb 29 2024",
+   "Close": "19.15",
+   "Adj Close": "15.92",
+   "Volume": "457700"
+  },
+  {
+   "Date": "Mar 01 2024",
+   "Close": "19.25",
+   "Adj Close": "16",
+   "Volume": "973200"
+  },
+  {
+   "Date": "Mar 04 2024",
+   "Close": "19.360001",
+   "Adj Close": "16.09",
+   "Volume": "260700"
+  },
+  {
+   "Date": "Mar 05 2024",
+   "Close": "19.280001",
+   "Adj Close": "16.02",
+   "Volume": "110900"
+  },
+  {
+   "Date": "Mar 06 2024",
+   "Close": "19.389999",
+   "Adj Close": "16.12",
+   "Volume": "103300"
+  },
+  {
+   "Date": "Mar 07 2024",
+   "Close": "19.48",
+   "Adj Close": "16.19",
+   "Volume": "229900"
+  },
+  {
+   "Date": "Mar 08 2024",
+   "Close": "19.43",
+   "Adj Close": "16.15",
+   "Volume": "228400"
+  },
+  {
+   "Date": "Mar 11 2024",
+   "Close": "19.49",
+   "Adj Close": "16.2",
+   "Volume": "236100"
+  },
+  {
+   "Date": "Mar 12 2024",
+   "Close": "19.48",
+   "Adj Close": "16.19",
+   "Volume": "201300"
+  },
+  {
+   "Date": "Mar 13 2024",
+   "Close": "19.629999",
+   "Adj Close": "16.32",
+   "Volume": "451500"
+  },
+  {
+   "Date": "Mar 14 2024",
+   "Close": "19.65",
+   "Adj Close": "16.33",
+   "Volume": "248900"
+  },
+  {
+   "Date": "Mar 15 2024",
+   "Close": "19.690001",
+   "Adj Close": "16.37",
+   "Volume": "207900"
+  },
+  {
+   "Date": "Mar 18 2024",
+   "Close": "19.790001",
+   "Adj Close": "16.45",
+   "Volume": "189000"
+  },
+  {
+   "Date": "Mar 19 2024",
+   "Close": "19.77",
+   "Adj Close": "16.43",
+   "Volume": "136400"
+  },
+  {
+   "Date": "Mar 20 2024",
+   "Close": "19.790001",
+   "Adj Close": "16.45",
+   "Volume": "338400"
+  },
+  {
+   "Date": "Mar 21 2024",
+   "Close": "19.75",
+   "Adj Close": "16.42",
+   "Volume": "147200"
+  },
+  {
+   "Date": "Mar 22 2024",
+   "Close": "19.610001",
+   "Adj Close": "16.3",
+   "Volume": "149200"
+  },
+  {
+   "Date": "Mar 25 2024",
+   "Close": "19.73",
+   "Adj Close": "16.4",
+   "Volume": "198300"
+  },
+  {
+   "Date": "Mar 26 2024",
+   "Close": "19.620001",
+   "Adj Close": "16.31",
+   "Volume": "321200"
+  },
+  {
+   "Date": "Mar 27 2024",
+   "Close": "19.58",
+   "Adj Close": "16.27",
+   "Volume": "143500"
+  },
+  {
+   "Date": "Mar 28 2024",
+   "Close": "19.77",
+   "Adj Close": "16.43",
+   "Volume": "384800"
+  },
+  {
+   "Date": "Apr 01 2024",
+   "Close": "19.91",
+   "Adj Close": "16.55",
+   "Volume": "346200"
+  },
+  {
+   "Date": "Apr 02 2024",
+   "Close": "20.059999",
+   "Adj Close": "16.67",
+   "Volume": "220700"
+  },
+  {
+   "Date": "Apr 03 2024",
+   "Close": "20.34",
+   "Adj Close": "16.91",
+   "Volume": "534800"
+  },
+  {
+   "Date": "Apr 04 2024",
+   "Close": "20.33",
+   "Adj Close": "16.9",
+   "Volume": "197300"
+  },
+  {
+   "Date": "Apr 05 2024",
+   "Close": "20.49",
+   "Adj Close": "17.03",
+   "Volume": "136800"
+  },
+  {
+   "Date": "Apr 08 2024",
+   "Close": "20.530001",
+   "Adj Close": "17.06",
+   "Volume": "232200"
+  },
+  {
+   "Date": "Apr 09 2024",
+   "Close": "20.530001",
+   "Adj Close": "17.06",
+   "Volume": "245400"
+  },
+  {
+   "Date": "Apr 10 2024",
+   "Close": "20.5",
+   "Adj Close": "17.04",
+   "Volume": "111100"
+  },
+  {
+   "Date": "Apr 11 2024",
+   "Close": "20.450001",
+   "Adj Close": "17",
+   "Volume": "107500"
+  },
+  {
+   "Date": "Apr 12 2024",
+   "Close": "20.450001",
+   "Adj Close": "17",
+   "Volume": "778500"
+  },
+  {
+   "Date": "Apr 15 2024",
+   "Close": "20.559999",
+   "Adj Close": "17.09",
+   "Volume": "193500"
+  },
+  {
+   "Date": "Apr 16 2024",
+   "Close": "20.5",
+   "Adj Close": "17.04",
+   "Volume": "123000"
+  },
+  {
+   "Date": "Apr 17 2024",
+   "Close": "20.35",
+   "Adj Close": "16.91",
+   "Volume": "115500"
+  },
+  {
+   "Date": "Apr 18 2024",
+   "Close": "20.35",
+   "Adj Close": "16.91",
+   "Volume": "177300"
+  },
+  {
+   "Date": "Apr 19 2024",
+   "Close": "20.52",
+   "Adj Close": "17.06",
+   "Volume": "130600"
+  },
+  {
+   "Date": "Apr 22 2024",
+   "Close": "20.5",
+   "Adj Close": "17.04",
+   "Volume": "258800"
+  },
+  {
+   "Date": "Apr 23 2024",
+   "Close": "20.530001",
+   "Adj Close": "17.06",
+   "Volume": "108700"
+  },
+  {
+   "Date": "Apr 24 2024",
+   "Close": "20.49",
+   "Adj Close": "17.03",
+   "Volume": "68400"
+  },
+  {
+   "Date": "Apr 25 2024",
+   "Close": "20.59",
+   "Adj Close": "17.11",
+   "Volume": "134300"
+  },
+  {
+   "Date": "Apr 26 2024",
+   "Close": "20.540001",
+   "Adj Close": "17.07",
+   "Volume": "202700"
+  },
+  {
+   "Date": "Apr 29 2024",
+   "Close": "20.610001",
+   "Adj Close": "17.13",
+   "Volume": "225500"
+  },
+  {
+   "Date": "Apr 30 2024",
+   "Close": "20.25",
+   "Adj Close": "16.83",
+   "Volume": "391400"
+  },
+  {
+   "Date": "May 01 2024",
+   "Close": "20.07",
+   "Adj Close": "16.68",
+   "Volume": "505300"
+  },
+  {
+   "Date": "May 02 2024",
+   "Close": "20.16",
+   "Adj Close": "16.76",
+   "Volume": "227500"
+  },
+  {
+   "Date": "May 03 2024",
+   "Close": "20.25",
+   "Adj Close": "16.83",
+   "Volume": "277700"
+  },
+  {
+   "Date": "May 06 2024",
+   "Close": "20.530001",
+   "Adj Close": "17.06",
+   "Volume": "299900"
+  },
+  {
+   "Date": "May 07 2024",
+   "Close": "20.51",
+   "Adj Close": "17.05",
+   "Volume": "254200"
+  },
+  {
+   "Date": "May 08 2024",
+   "Close": "20.4",
+   "Adj Close": "16.96",
+   "Volume": "188100"
+  },
+  {
+   "Date": "May 09 2024",
+   "Close": "20.549999",
+   "Adj Close": "17.08",
+   "Volume": "178000"
+  },
+  {
+   "Date": "May 10 2024",
+   "Close": "20.559999",
+   "Adj Close": "17.09",
+   "Volume": "85700"
+  },
+  {
+   "Date": "May 13 2024",
+   "Close": "20.66",
+   "Adj Close": "17.17",
+   "Volume": "116400"
+  },
+  {
+   "Date": "May 14 2024",
+   "Close": "20.67",
+   "Adj Close": "17.18",
+   "Volume": "112200"
+  },
+  {
+   "Date": "May 15 2024",
+   "Close": "20.809999",
+   "Adj Close": "17.3",
+   "Volume": "184900"
+  },
+  {
+   "Date": "May 16 2024",
+   "Close": "20.85",
+   "Adj Close": "17.33",
+   "Volume": "122600"
+  },
+  {
+   "Date": "May 17 2024",
+   "Close": "21.209999",
+   "Adj Close": "17.63",
+   "Volume": "173200"
+  },
+  {
+   "Date": "May 20 2024",
+   "Close": "21.440001",
+   "Adj Close": "17.82",
+   "Volume": "325100"
+  },
+  {
+   "Date": "May 21 2024",
+   "Close": "21.450001",
+   "Adj Close": "17.83",
+   "Volume": "98500"
+  },
+  {
+   "Date": "May 22 2024",
+   "Close": "21.24",
+   "Adj Close": "17.65",
+   "Volume": "118300"
+  },
+  {
+   "Date": "May 23 2024",
+   "Close": "21.059999",
+   "Adj Close": "17.5",
+   "Volume": "110600"
+  },
+  {
+   "Date": "May 24 2024",
+   "Close": "21.09",
+   "Adj Close": "17.53",
+   "Volume": "87800"
+  },
+  {
+   "Date": "May 28 2024",
+   "Close": "21.4",
+   "Adj Close": "17.79",
+   "Volume": "111100"
+  },
+  {
+   "Date": "May 29 2024",
+   "Close": "21.110001",
+   "Adj Close": "17.55",
+   "Volume": "263200"
+  },
+  {
+   "Date": "May 30 2024",
+   "Close": "20.85",
+   "Adj Close": "17.33",
+   "Volume": "96000"
+  },
+  {
+   "Date": "May 31 2024",
+   "Close": "20.690001",
+   "Adj Close": "17.2",
+   "Volume": "86100"
+  },
+  {
+   "Date": "Jun 03 2024",
+   "Close": "20.6",
+   "Adj Close": "17.12",
+   "Volume": "261900"
+  },
+  {
+   "Date": "Jun 04 2024",
+   "Close": "20.32",
+   "Adj Close": "16.89",
+   "Volume": "110200"
+  },
+  {
+   "Date": "Jun 05 2024",
+   "Close": "20.48",
+   "Adj Close": "17.02",
+   "Volume": "706400"
+  },
+  {
+   "Date": "Jun 06 2024",
+   "Close": "20.76",
+   "Adj Close": "17.25",
+   "Volume": "113800"
+  },
+  {
+   "Date": "Jun 07 2024",
+   "Close": "20.4",
+   "Adj Close": "16.96",
+   "Volume": "143200"
+  },
+  {
+   "Date": "Jun 10 2024",
+   "Close": "20.6",
+   "Adj Close": "17.12",
+   "Volume": "138100"
+  },
+  {
+   "Date": "Jun 11 2024",
+   "Close": "20.639999",
+   "Adj Close": "17.16",
+   "Volume": "115300"
+  },
+  {
+   "Date": "Jun 12 2024",
+   "Close": "20.68",
+   "Adj Close": "17.19",
+   "Volume": "104900"
+  },
+  {
+   "Date": "Jun 13 2024",
+   "Close": "20.6",
+   "Adj Close": "17.12",
+   "Volume": "170800"
+  },
+  {
+   "Date": "Jun 14 2024",
+   "Close": "20.6",
+   "Adj Close": "17.12",
+   "Volume": "91900"
+  },
+  {
+   "Date": "Jun 17 2024",
+   "Close": "20.52",
+   "Adj Close": "17.06",
+   "Volume": "117200"
+  },
+  {
+   "Date": "Jun 18 2024",
+   "Close": "20.66",
+   "Adj Close": "17.17",
+   "Volume": "115600"
+  },
+  {
+   "Date": "Jun 20 2024",
+   "Close": "20.639999",
+   "Adj Close": "17.16",
+   "Volume": "107600"
+  },
+  {
+   "Date": "Jun 21 2024",
+   "Close": "20.450001",
+   "Adj Close": "17",
+   "Volume": "103000"
+  },
+  {
+   "Date": "Jun 24 2024",
+   "Close": "20.629999",
+   "Adj Close": "17.15",
+   "Volume": "625500"
+  },
+  {
+   "Date": "Jun 25 2024",
+   "Close": "20.379999",
+   "Adj Close": "16.94",
+   "Volume": "187900"
+  },
+  {
+   "Date": "Jun 26 2024",
+   "Close": "20.32",
+   "Adj Close": "16.89",
+   "Volume": "153200"
+  },
+  {
+   "Date": "Jun 27 2024",
+   "Close": "20.42",
+   "Adj Close": "16.97",
+   "Volume": "209700"
+  },
+  {
+   "Date": "Jun 28 2024",
+   "Close": "20.33",
+   "Adj Close": "16.9",
+   "Volume": "115100"
+  },
+  {
+   "Date": "Jul 01 2024",
+   "Close": "20.43",
+   "Adj Close": "16.98",
+   "Volume": "125300"
+  },
+  {
+   "Date": "Jul 02 2024",
+   "Close": "20.440001",
+   "Adj Close": "16.99",
+   "Volume": "97700"
+  },
+  {
+   "Date": "Jul 03 2024",
+   "Close": "20.6",
+   "Adj Close": "17.12",
+   "Volume": "453800"
+  },
+  {
+   "Date": "Jul 05 2024",
+   "Close": "20.700001",
+   "Adj Close": "17.2",
+   "Volume": "140600"
+  },
+  {
+   "Date": "Jul 08 2024",
+   "Close": "20.434999",
+   "Adj Close": "16.98",
+   "Volume": "79300"
+  },
+  {
+   "Date": "Jul 09 2024",
+   "Close": "20.299999",
+   "Adj Close": "16.87",
+   "Volume": "91100"
+  },
+  {
+   "Date": "Jul 10 2024",
+   "Close": "20.27",
+   "Adj Close": "16.85",
+   "Volume": "131900"
+  },
+  {
+   "Date": "Jul 11 2024",
+   "Close": "20.34",
+   "Adj Close": "16.91",
+   "Volume": "101100"
+  },
+  {
+   "Date": "Jul 12 2024",
+   "Close": "20.299999",
+   "Adj Close": "16.87",
+   "Volume": "133400"
+  },
+  {
+   "Date": "Jul 15 2024",
+   "Close": "20.110001",
+   "Adj Close": "16.71",
+   "Volume": "127700"
+  },
+  {
+   "Date": "Jul 16 2024",
+   "Close": "20.120001",
+   "Adj Close": "16.72",
+   "Volume": "150000"
+  },
+  {
+   "Date": "Jul 17 2024",
+   "Close": "20.049999",
+   "Adj Close": "16.66",
+   "Volume": "74900"
+  },
+  {
+   "Date": "Jul 18 2024",
+   "Close": "19.915001",
+   "Adj Close": "16.55",
+   "Volume": "141400"
+  },
+  {
+   "Date": "Jul 19 2024",
+   "Close": "19.68",
+   "Adj Close": "16.36",
+   "Volume": "111200"
+  },
+  {
+   "Date": "Jul 22 2024",
+   "Close": "19.809999",
+   "Adj Close": "16.47",
+   "Volume": "250500"
+  },
+  {
+   "Date": "Jul 23 2024",
+   "Close": "19.73",
+   "Adj Close": "16.4",
+   "Volume": "150800"
+  },
+  {
+   "Date": "Jul 24 2024",
+   "Close": "19.629999",
+   "Adj Close": "16.32",
+   "Volume": "785600"
+  },
+  {
+   "Date": "Jul 25 2024",
+   "Close": "19.559999",
+   "Adj Close": "16.26",
+   "Volume": "1128100"
+  },
+  {
+   "Date": "Jul 26 2024",
+   "Close": "19.4",
+   "Adj Close": "16.12",
+   "Volume": "688800"
+  },
+  {
+   "Date": "Jul 29 2024",
+   "Close": "19.33",
+   "Adj Close": "16.07",
+   "Volume": "407600"
+  },
+  {
+   "Date": "Jul 30 2024",
+   "Close": "19.299999",
+   "Adj Close": "16.04",
+   "Volume": "394200"
+  },
+  {
+   "Date": "Jul 31 2024",
+   "Close": "19.58",
+   "Adj Close": "16.27",
+   "Volume": "110900"
+  },
+  {
+   "Date": "Aug 01 2024",
+   "Close": "19.370001",
+   "Adj Close": "16.1",
+   "Volume": "104400"
+  },
+  {
+   "Date": "Aug 02 2024",
+   "Close": "19.23",
+   "Adj Close": "15.98",
+   "Volume": "180000"
+  },
+  {
+   "Date": "Aug 05 2024",
+   "Close": "19.07",
+   "Adj Close": "15.85",
+   "Volume": "643000"
+  },
+  {
+   "Date": "Aug 06 2024",
+   "Close": "19.049999",
+   "Adj Close": "15.83",
+   "Volume": "394800"
+  },
+  {
+   "Date": "Aug 07 2024",
+   "Close": "19.16",
+   "Adj Close": "15.93",
+   "Volume": "1082700"
+  },
+  {
+   "Date": "Aug 08 2024",
+   "Close": "19.290001",
+   "Adj Close": "16.03",
+   "Volume": "508200"
+  },
+  {
+   "Date": "Aug 09 2024",
+   "Close": "19.34",
+   "Adj Close": "16.07",
+   "Volume": "136500"
+  },
+  {
+   "Date": "Aug 12 2024",
+   "Close": "19.59",
+   "Adj Close": "16.28",
+   "Volume": "82700"
+  },
+  {
+   "Date": "Aug 13 2024",
+   "Close": "19.35",
+   "Adj Close": "16.08",
+   "Volume": "148900"
+  },
+  {
+   "Date": "Aug 14 2024",
+   "Close": "19.370001",
+   "Adj Close": "16.1",
+   "Volume": "189500"
+  },
+  {
+   "Date": "Aug 15 2024",
+   "Close": "19.440001",
+   "Adj Close": "16.16",
+   "Volume": "190100"
+  },
+  {
+   "Date": "Aug 16 2024",
+   "Close": "19.440001",
+   "Adj Close": "16.16",
+   "Volume": "163800"
+  },
+  {
+   "Date": "Aug 19 2024",
+   "Close": "19.51",
+   "Adj Close": "16.22",
+   "Volume": "399700"
+  },
+  {
+   "Date": "Aug 20 2024",
+   "Close": "19.51",
+   "Adj Close": "16.22",
+   "Volume": "853000"
+  },
+  {
+   "Date": "Aug 21 2024",
+   "Close": "19.450001",
+   "Adj Close": "16.17",
+   "Volume": "331600"
+  },
+  {
+   "Date": "Aug 22 2024",
+   "Close": "19.299999",
+   "Adj Close": "16.04",
+   "Volume": "172000"
+  },
+  {
+   "Date": "Aug 23 2024",
+   "Close": "19.58",
+   "Adj Close": "16.27",
+   "Volume": "149700"
+  },
+  {
+   "Date": "Aug 26 2024",
+   "Close": "19.700001",
+   "Adj Close": "16.37",
+   "Volume": "176600"
+  },
+  {
+   "Date": "Aug 27 2024",
+   "Close": "19.73",
+   "Adj Close": "16.4",
+   "Volume": "146300"
+  },
+  {
+   "Date": "Aug 28 2024",
+   "Close": "19.549999",
+   "Adj Close": "16.25",
+   "Volume": "86000"
+  },
+  {
+   "Date": "Aug 29 2024",
+   "Close": "19.68",
+   "Adj Close": "16.36",
+   "Volume": "160200"
+  },
+  {
+   "Date": "Aug 30 2024",
+   "Close": "19.540001",
+   "Adj Close": "16.24",
+   "Volume": "129900"
+  },
+  {
+   "Date": "Sep 03 2024",
+   "Close": "19.35",
+   "Adj Close": "16.08",
+   "Volume": "1642600"
+  },
+  {
+   "Date": "Sep 04 2024",
+   "Close": "19.24",
+   "Adj Close": "15.99",
+   "Volume": "183800"
+  },
+  {
+   "Date": "Sep 05 2024",
+   "Close": "19.35",
+   "Adj Close": "16.08",
+   "Volume": "219300"
+  },
+  {
+   "Date": "Sep 06 2024",
+   "Close": "19.07",
+   "Adj Close": "15.85",
+   "Volume": "526300"
+  },
+  {
+   "Date": "Sep 09 2024",
+   "Close": "19.165001",
+   "Adj Close": "15.93",
+   "Volume": "179800"
+  },
+  {
+   "Date": "Sep 10 2024",
+   "Close": "19.01",
+   "Adj Close": "15.8",
+   "Volume": "150500"
+  },
+  {
+   "Date": "Sep 11 2024",
+   "Close": "19.190001",
+   "Adj Close": "15.95",
+   "Volume": "205000"
+  },
+  {
+   "Date": "Sep 12 2024",
+   "Close": "19.5",
+   "Adj Close": "16.21",
+   "Volume": "216900"
+  },
+  {
+   "Date": "Sep 13 2024",
+   "Close": "19.6",
+   "Adj Close": "16.29",
+   "Volume": "346100"
+  },
+  {
+   "Date": "Sep 16 2024",
+   "Close": "19.719999",
+   "Adj Close": "16.39",
+   "Volume": "184000"
+  },
+  {
+   "Date": "Sep 17 2024",
+   "Close": "19.76",
+   "Adj Close": "16.42",
+   "Volume": "258500"
+  },
+  {
+   "Date": "Sep 18 2024",
+   "Close": "19.68",
+   "Adj Close": "16.36",
+   "Volume": "165800"
+  },
+  {
+   "Date": "Sep 19 2024",
+   "Close": "19.92",
+   "Adj Close": "16.56",
+   "Volume": "231800"
+  },
+  {
+   "Date": "Sep 20 2024",
+   "Close": "20.02",
+   "Adj Close": "16.64",
+   "Volume": "644300"
+  },
+  {
+   "Date": "Sep 23 2024",
+   "Close": "20.200001",
+   "Adj Close": "16.79",
+   "Volume": "243800"
+  },
+  {
+   "Date": "Sep 24 2024",
+   "Close": "20.469999",
+   "Adj Close": "17.01",
+   "Volume": "169100"
+  },
+  {
+   "Date": "Sep 25 2024",
+   "Close": "20.434999",
+   "Adj Close": "16.98",
+   "Volume": "141800"
+  },
+  {
+   "Date": "Sep 26 2024",
+   "Close": "20.370001",
+   "Adj Close": "16.93",
+   "Volume": "151100"
+  },
+  {
+   "Date": "Sep 27 2024",
+   "Close": "20.469999",
+   "Adj Close": "17.01",
+   "Volume": "190900"
+  },
+  {
+   "Date": "Sep 30 2024",
+   "Close": "20.440001",
+   "Adj Close": "16.99",
+   "Volume": "736400"
+  },
+  {
+   "Date": "Oct 01 2024",
+   "Close": "20.67",
+   "Adj Close": "17.18",
+   "Volume": "1024100"
+  },
+  {
+   "Date": "Oct 02 2024",
+   "Close": "20.799999",
+   "Adj Close": "17.29",
+   "Volume": "2572300"
+  },
+  {
+   "Date": "Oct 03 2024",
+   "Close": "20.9",
+   "Adj Close": "17.37",
+   "Volume": "2902700"
+  },
+  {
+   "Date": "Oct 04 2024",
+   "Close": "20.84",
+   "Adj Close": "17.32",
+   "Volume": "282500"
+  },
+  {
+   "Date": "Oct 07 2024",
+   "Close": "20.84",
+   "Adj Close": "17.32",
+   "Volume": "204400"
+  },
+  {
+   "Date": "Oct 08 2024",
+   "Close": "20.49",
+   "Adj Close": "17.03",
+   "Volume": "217400"
+  },
+  {
+   "Date": "Oct 09 2024",
+   "Close": "20.33",
+   "Adj Close": "16.9",
+   "Volume": "510000"
+  },
+  {
+   "Date": "Oct 10 2024",
+   "Close": "20.57",
+   "Adj Close": "17.1",
+   "Volume": "381700"
+  },
+  {
+   "Date": "Oct 11 2024",
+   "Close": "20.610001",
+   "Adj Close": "17.13",
+   "Volume": "256500"
+  },
+  {
+   "Date": "Oct 14 2024",
+   "Close": "20.35",
+   "Adj Close": "16.91",
+   "Volume": "98300"
+  },
+  {
+   "Date": "Oct 15 2024",
+   "Close": "20.139999",
+   "Adj Close": "16.74",
+   "Volume": "231300"
+  },
+  {
+   "Date": "Oct 16 2024",
+   "Close": "20.1",
+   "Adj Close": "16.71",
+   "Volume": "236900"
+  },
+  {
+   "Date": "Oct 17 2024",
+   "Close": "20.129999",
+   "Adj Close": "16.73",
+   "Volume": "308700"
+  },
+  {
+   "Date": "Oct 18 2024",
+   "Close": "20.129999",
+   "Adj Close": "16.73",
+   "Volume": "175300"
+  },
+  {
+   "Date": "Oct 21 2024",
+   "Close": "20.18",
+   "Adj Close": "16.77",
+   "Volume": "140500"
+  },
+  {
+   "Date": "Oct 22 2024",
+   "Close": "20.450001",
+   "Adj Close": "17",
+   "Volume": "225800"
+  },
+  {
+   "Date": "Oct 23 2024",
+   "Close": "20.389999",
+   "Adj Close": "16.95",
+   "Volume": "280200"
+  },
+  {
+   "Date": "Oct 24 2024",
+   "Close": "20.459999",
+   "Adj Close": "17.01",
+   "Volume": "159200"
+  },
+  {
+   "Date": "Oct 25 2024",
+   "Close": "20.49",
+   "Adj Close": "17.03",
+   "Volume": "168800"
+  },
+  {
+   "Date": "Oct 28 2024",
+   "Close": "20.139999",
+   "Adj Close": "16.74",
+   "Volume": "125700"
+  },
+  {
+   "Date": "Oct 29 2024",
+   "Close": "20.190001",
+   "Adj Close": "16.78",
+   "Volume": "133000"
+  },
+  {
+   "Date": "Oct 30 2024",
+   "Close": "20.25",
+   "Adj Close": "16.83",
+   "Volume": "248500"
+  },
+  {
+   "Date": "Oct 31 2024",
+   "Close": "20.17",
+   "Adj Close": "16.76",
+   "Volume": "816400"
+  },
+  {
+   "Date": "Nov 01 2024",
+   "Close": "20.065001",
+   "Adj Close": "16.68",
+   "Volume": "137800"
+  },
+  {
+   "Date": "Nov 04 2024",
+   "Close": "20.280001",
+   "Adj Close": "16.86",
+   "Volume": "101500"
+  },
+  {
+   "Date": "Nov 05 2024",
+   "Close": "20.309999",
+   "Adj Close": "16.88",
+   "Volume": "156500"
+  },
+  {
+   "Date": "Nov 06 2024",
+   "Close": "20.120001",
+   "Adj Close": "16.72",
+   "Volume": "160400"
+  },
+  {
+   "Date": "Nov 07 2024",
+   "Close": "20.379999",
+   "Adj Close": "16.94",
+   "Volume": "428900"
+  },
+  {
+   "Date": "Nov 08 2024",
+   "Close": "20.129999",
+   "Adj Close": "16.73",
+   "Volume": "97800"
+  },
+  {
+   "Date": "Nov 11 2024",
+   "Close": "19.98",
+   "Adj Close": "16.61",
+   "Volume": "256800"
+  },
+  {
+   "Date": "Nov 12 2024",
+   "Close": "19.870001",
+   "Adj Close": "16.52",
+   "Volume": "228100"
+  },
+  {
+   "Date": "Nov 13 2024",
+   "Close": "19.809999",
+   "Adj Close": "16.47",
+   "Volume": "161300"
+  },
+  {
+   "Date": "Nov 14 2024",
+   "Close": "19.68",
+   "Adj Close": "16.36",
+   "Volume": "236200"
+  },
+  {
+   "Date": "Nov 15 2024",
+   "Close": "19.719999",
+   "Adj Close": "16.39",
+   "Volume": "139600"
+  },
+  {
+   "Date": "Nov 18 2024",
+   "Close": "20.059999",
+   "Adj Close": "16.67",
+   "Volume": "147000"
+  },
+  {
+   "Date": "Nov 19 2024",
+   "Close": "20.120001",
+   "Adj Close": "16.72",
+   "Volume": "663700"
+  },
+  {
+   "Date": "Nov 20 2024",
+   "Close": "20.23",
+   "Adj Close": "16.81",
+   "Volume": "149300"
+  },
+  {
+   "Date": "Nov 21 2024",
+   "Close": "20.309999",
+   "Adj Close": "16.88",
+   "Volume": "185500"
+  },
+  {
+   "Date": "Nov 22 2024",
+   "Close": "20.34",
+   "Adj Close": "16.91",
+   "Volume": "245500"
+  },
+  {
+   "Date": "Nov 25 2024",
+   "Close": "20.200001",
+   "Adj Close": "16.79",
+   "Volume": "159600"
+  },
+  {
+   "Date": "Nov 26 2024",
+   "Close": "20.23",
+   "Adj Close": "16.81",
+   "Volume": "262600"
+  },
+  {
+   "Date": "Nov 27 2024",
+   "Close": "20.07",
+   "Adj Close": "16.68",
+   "Volume": "319100"
+  },
+  {
+   "Date": "Nov 29 2024",
+   "Close": "20.18",
+   "Adj Close": "16.77",
+   "Volume": "45700"
+  },
+  {
+   "Date": "Dec 02 2024",
+   "Close": "19.940001",
+   "Adj Close": "16.57",
+   "Volume": "426500"
+  },
+  {
+   "Date": "Dec 03 2024",
+   "Close": "20.040001",
+   "Adj Close": "16.66",
+   "Volume": "256600"
+  },
+  {
+   "Date": "Dec 04 2024",
+   "Close": "20.02",
+   "Adj Close": "16.64",
+   "Volume": "595500"
+  },
+  {
+   "Date": "Dec 05 2024",
+   "Close": "20.040001",
+   "Adj Close": "16.66",
+   "Volume": "411400"
+  },
+  {
+   "Date": "Dec 06 2024",
+   "Close": "20.030001",
+   "Adj Close": "16.65",
+   "Volume": "178700"
+  },
+  {
+   "Date": "Dec 09 2024",
+   "Close": "20.23",
+   "Adj Close": "16.81",
+   "Volume": "1349500"
+  },
+  {
+   "Date": "Dec 10 2024",
+   "Close": "20.33",
+   "Adj Close": "16.9",
+   "Volume": "309200"
+  },
+  {
+   "Date": "Dec 11 2024",
+   "Close": "20.48",
+   "Adj Close": "17.02",
+   "Volume": "315400"
+  },
+  {
+   "Date": "Dec 12 2024",
+   "Close": "20.389999",
+   "Adj Close": "16.95",
+   "Volume": "493900"
+  },
+  {
+   "Date": "Dec 13 2024",
+   "Close": "20.290001",
+   "Adj Close": "16.86",
+   "Volume": "914600"
+  },
+  {
+   "Date": "Dec 16 2024",
+   "Close": "20.219999",
+   "Adj Close": "16.81",
+   "Volume": "995300"
+  },
+  {
+   "Date": "Dec 17 2024",
+   "Close": "20.110001",
+   "Adj Close": "16.71",
+   "Volume": "587700"
+  },
+  {
+   "Date": "Dec 18 2024",
+   "Close": "19.860001",
+   "Adj Close": "16.51",
+   "Volume": "291800"
+  },
+  {
+   "Date": "Dec 19 2024",
+   "Close": "19.27",
+   "Adj Close": "16.56",
+   "Volume": "1106500"
+  },
+  {
+   "Date": "Dec 20 2024",
+   "Close": "19.440001",
+   "Adj Close": "16.71",
+   "Volume": "1700800"
+  },
+  {
+   "Date": "Dec 23 2024",
+   "Close": "19.48",
+   "Adj Close": "16.74",
+   "Volume": "765100"
+  },
+  {
+   "Date": "Dec 24 2024",
+   "Close": "19.57",
+   "Adj Close": "16.82",
+   "Volume": "376300"
+  },
+  {
+   "Date": "Dec 26 2024",
+   "Close": "19.549999",
+   "Adj Close": "16.8",
+   "Volume": "317200"
+  },
+  {
+   "Date": "Dec 27 2024",
+   "Close": "19.58",
+   "Adj Close": "16.83",
+   "Volume": "470700"
+  },
+  {
+   "Date": "Dec 30 2024",
+   "Close": "19.719999",
+   "Adj Close": "16.95",
+   "Volume": "679400"
+  },
+  {
+   "Date": "Dec 31 2024",
+   "Close": "19.75",
+   "Adj Close": "16.97",
+   "Volume": "476300"
+  },
+  {
+   "Date": "Jan 02 2025",
+   "Close": "19.9",
+   "Adj Close": "17.1",
+   "Volume": "1683900"
+  },
+  {
+   "Date": "Jan 03 2025",
+   "Close": "19.66",
+   "Adj Close": "16.89",
+   "Volume": "204800"
+  },
+  {
+   "Date": "Jan 06 2025",
+   "Close": "19.82",
+   "Adj Close": "17.03",
+   "Volume": "340700"
+  },
+  {
+   "Date": "Jan 07 2025",
+   "Close": "19.85",
+   "Adj Close": "17.06",
+   "Volume": "672500"
+  },
+  {
+   "Date": "Jan 08 2025",
+   "Close": "19.915001",
+   "Adj Close": "17.11",
+   "Volume": "185600"
+  },
+  {
+   "Date": "Jan 10 2025",
+   "Close": "20.459999",
+   "Adj Close": "17.58",
+   "Volume": "530500"
+  },
+  {
+   "Date": "Jan 13 2025",
+   "Close": "20.559999",
+   "Adj Close": "17.67",
+   "Volume": "405600"
+  },
+  {
+   "Date": "Jan 14 2025",
+   "Close": "20.57",
+   "Adj Close": "17.68",
+   "Volume": "187800"
+  },
+  {
+   "Date": "Jan 15 2025",
+   "Close": "20.860001",
+   "Adj Close": "17.93",
+   "Volume": "579800"
+  },
+  {
+   "Date": "Jan 16 2025",
+   "Close": "20.84",
+   "Adj Close": "17.91",
+   "Volume": "278500"
+  },
+  {
+   "Date": "Jan 17 2025",
+   "Close": "20.700001",
+   "Adj Close": "17.79",
+   "Volume": "469800"
+  },
+  {
+   "Date": "Jan 21 2025",
+   "Close": "20.68",
+   "Adj Close": "17.77",
+   "Volume": "833100"
+  },
+  {
+   "Date": "Jan 22 2025",
+   "Close": "20.709999",
+   "Adj Close": "17.8",
+   "Volume": "1594200"
+  },
+  {
+   "Date": "Jan 23 2025",
+   "Close": "20.65",
+   "Adj Close": "17.75",
+   "Volume": "1007800"
+  },
+  {
+   "Date": "Jan 24 2025",
+   "Close": "20.639999",
+   "Adj Close": "17.74",
+   "Volume": "1866800"
+  },
+  {
+   "Date": "Jan 27 2025",
+   "Close": "20.35",
+   "Adj Close": "17.49",
+   "Volume": "255400"
+  },
+  {
+   "Date": "Jan 28 2025",
+   "Close": "20.4",
+   "Adj Close": "17.53",
+   "Volume": "324500"
+  },
+  {
+   "Date": "Jan 29 2025",
+   "Close": "20.549999",
+   "Adj Close": "17.66",
+   "Volume": "88100"
+  },
+  {
+   "Date": "Jan 30 2025",
+   "Close": "20.559999",
+   "Adj Close": "17.67",
+   "Volume": "362300"
+  },
+  {
+   "Date": "Jan 31 2025",
+   "Close": "20.51",
+   "Adj Close": "17.62",
+   "Volume": "324600"
+  },
+  {
+   "Date": "Feb 03 2025",
+   "Close": "20.790001",
+   "Adj Close": "17.87",
+   "Volume": "503900"
+  },
+  {
+   "Date": "Feb 04 2025",
+   "Close": "20.82",
+   "Adj Close": "17.89",
+   "Volume": "211100"
+  },
+  {
+   "Date": "Feb 05 2025",
+   "Close": "20.84",
+   "Adj Close": "17.91",
+   "Volume": "208600"
+  },
+  {
+   "Date": "Feb 06 2025",
+   "Close": "20.9",
+   "Adj Close": "17.96",
+   "Volume": "111400"
+  },
+  {
+   "Date": "Feb 07 2025",
+   "Close": "20.9",
+   "Adj Close": "17.96",
+   "Volume": "210200"
+  },
+  {
+   "Date": "Feb 10 2025",
+   "Close": "21.18",
+   "Adj Close": "18.2",
+   "Volume": "185800"
+  },
+  {
+   "Date": "Feb 11 2025",
+   "Close": "21.16",
+   "Adj Close": "18.18",
+   "Volume": "1137100"
+  },
+  {
+   "Date": "Feb 12 2025",
+   "Close": "21.110001",
+   "Adj Close": "18.14",
+   "Volume": "151800"
+  },
+  {
+   "Date": "Feb 13 2025",
+   "Close": "21.25",
+   "Adj Close": "18.26",
+   "Volume": "270000"
+  },
+  {
+   "Date": "Feb 14 2025",
+   "Close": "21.219999",
+   "Adj Close": "18.23",
+   "Volume": "148000"
+  },
+  {
+   "Date": "Feb 18 2025",
+   "Close": "21.52",
+   "Adj Close": "18.49",
+   "Volume": "266400"
+  },
+  {
+   "Date": "Feb 19 2025",
+   "Close": "21.639999",
+   "Adj Close": "18.6",
+   "Volume": "901000"
+  },
+  {
+   "Date": "Feb 20 2025",
+   "Close": "21.59",
+   "Adj Close": "18.55",
+   "Volume": "123400"
+  },
+  {
+   "Date": "Feb 21 2025",
+   "Close": "21.4",
+   "Adj Close": "18.39",
+   "Volume": "338200"
+  },
+  {
+   "Date": "Feb 24 2025",
+   "Close": "21.25",
+   "Adj Close": "18.26",
+   "Volume": "199900"
+  },
+  {
+   "Date": "Feb 25 2025",
+   "Close": "21.1",
+   "Adj Close": "18.13",
+   "Volume": "2069500"
+  },
+  {
+   "Date": "Feb 26 2025",
+   "Close": "20.98",
+   "Adj Close": "18.03",
+   "Volume": "364800"
+  },
+  {
+   "Date": "Feb 27 2025",
+   "Close": "20.870001",
+   "Adj Close": "17.93",
+   "Volume": "165000"
+  },
+  {
+   "Date": "Feb 28 2025",
+   "Close": "20.67",
+   "Adj Close": "17.76",
+   "Volume": "274700"
+  },
+  {
+   "Date": "Mar 03 2025",
+   "Close": "20.719999",
+   "Adj Close": "17.81",
+   "Volume": "1049300"
+  },
+  {
+   "Date": "Mar 04 2025",
+   "Close": "20.83",
+   "Adj Close": "17.9",
+   "Volume": "278000"
+  },
+  {
+   "Date": "Mar 05 2025",
+   "Close": "20.98",
+   "Adj Close": "18.03",
+   "Volume": "542000"
+  },
+  {
+   "Date": "Mar 06 2025",
+   "Close": "20.959999",
+   "Adj Close": "18.01",
+   "Volume": "835000"
+  },
+  {
+   "Date": "Mar 07 2025",
+   "Close": "21.01",
+   "Adj Close": "18.05",
+   "Volume": "227200"
+  },
+  {
+   "Date": "Mar 10 2025",
+   "Close": "20.959999",
+   "Adj Close": "18.01",
+   "Volume": "652900"
+  },
+  {
+   "Date": "Mar 11 2025",
+   "Close": "21.059999",
+   "Adj Close": "18.1",
+   "Volume": "328500"
+  },
+  {
+   "Date": "Mar 12 2025",
+   "Close": "20.98",
+   "Adj Close": "18.03",
+   "Volume": "303500"
+  },
+  {
+   "Date": "Mar 13 2025",
+   "Close": "21.059999",
+   "Adj Close": "18.1",
+   "Volume": "289300"
+  },
+  {
+   "Date": "Mar 14 2025",
+   "Close": "21.09",
+   "Adj Close": "18.12",
+   "Volume": "196500"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/BCI/history/003.json b/api/aberdeen/funds/BCI/history/003.json
new file mode 100644
index 0000000..a9cb22f
--- /dev/null
+++ b/api/aberdeen/funds/BCI/history/003.json
@@ -0,0 +1,2324 @@
+{
+ "ticker": "BCI",
+ "page": 3,
+ "pageSize": 1000,
+ "totalRows": 2385,
+ "headers": [
+  "Date",
+  "Close",
+  "Adj Close",
+  "Volume"
+ ],
+ "rows": [
+  {
+   "Date": "Mar 17 2025",
+   "Close": "21.209999",
+   "Adj Close": "18.23",
+   "Volume": "239300"
+  },
+  {
+   "Date": "Mar 18 2025",
+   "Close": "21.190001",
+   "Adj Close": "18.21",
+   "Volume": "630100"
+  },
+  {
+   "Date": "Mar 19 2025",
+   "Close": "21.360001",
+   "Adj Close": "18.36",
+   "Volume": "4173000"
+  },
+  {
+   "Date": "Mar 20 2025",
+   "Close": "21.299999",
+   "Adj Close": "18.3",
+   "Volume": "339900"
+  },
+  {
+   "Date": "Mar 21 2025",
+   "Close": "21.17",
+   "Adj Close": "18.19",
+   "Volume": "367900"
+  },
+  {
+   "Date": "Mar 24 2025",
+   "Close": "21.17",
+   "Adj Close": "18.19",
+   "Volume": "453800"
+  },
+  {
+   "Date": "Mar 25 2025",
+   "Close": "21.200001",
+   "Adj Close": "18.22",
+   "Volume": "104600"
+  },
+  {
+   "Date": "Mar 26 2025",
+   "Close": "21.18",
+   "Adj Close": "18.2",
+   "Volume": "225500"
+  },
+  {
+   "Date": "Mar 27 2025",
+   "Close": "21.25",
+   "Adj Close": "18.26",
+   "Volume": "378600"
+  },
+  {
+   "Date": "Mar 28 2025",
+   "Close": "21.299999",
+   "Adj Close": "18.3",
+   "Volume": "467900"
+  },
+  {
+   "Date": "Mar 31 2025",
+   "Close": "21.459999",
+   "Adj Close": "18.44",
+   "Volume": "270400"
+  },
+  {
+   "Date": "Apr 01 2025",
+   "Close": "21.450001",
+   "Adj Close": "18.43",
+   "Volume": "420800"
+  },
+  {
+   "Date": "Apr 02 2025",
+   "Close": "21.549999",
+   "Adj Close": "18.52",
+   "Volume": "719100"
+  },
+  {
+   "Date": "Apr 03 2025",
+   "Close": "21",
+   "Adj Close": "18.05",
+   "Volume": "514000"
+  },
+  {
+   "Date": "Apr 04 2025",
+   "Close": "20.139999",
+   "Adj Close": "17.31",
+   "Volume": "1206900"
+  },
+  {
+   "Date": "Apr 07 2025",
+   "Close": "19.82",
+   "Adj Close": "17.03",
+   "Volume": "1246300"
+  },
+  {
+   "Date": "Apr 08 2025",
+   "Close": "19.549999",
+   "Adj Close": "16.8",
+   "Volume": "1995800"
+  },
+  {
+   "Date": "Apr 09 2025",
+   "Close": "20.299999",
+   "Adj Close": "17.44",
+   "Volume": "1612800"
+  },
+  {
+   "Date": "Apr 10 2025",
+   "Close": "20.16",
+   "Adj Close": "17.32",
+   "Volume": "2771900"
+  },
+  {
+   "Date": "Apr 11 2025",
+   "Close": "20.49",
+   "Adj Close": "17.61",
+   "Volume": "667600"
+  },
+  {
+   "Date": "Apr 14 2025",
+   "Close": "20.440001",
+   "Adj Close": "17.56",
+   "Volume": "562600"
+  },
+  {
+   "Date": "Apr 15 2025",
+   "Close": "20.41",
+   "Adj Close": "17.54",
+   "Volume": "466700"
+  },
+  {
+   "Date": "Apr 16 2025",
+   "Close": "20.66",
+   "Adj Close": "17.75",
+   "Volume": "754600"
+  },
+  {
+   "Date": "Apr 17 2025",
+   "Close": "20.73",
+   "Adj Close": "17.81",
+   "Volume": "487400"
+  },
+  {
+   "Date": "Apr 21 2025",
+   "Close": "20.66",
+   "Adj Close": "17.75",
+   "Volume": "344100"
+  },
+  {
+   "Date": "Apr 22 2025",
+   "Close": "20.690001",
+   "Adj Close": "17.78",
+   "Volume": "1728600"
+  },
+  {
+   "Date": "Apr 23 2025",
+   "Close": "20.610001",
+   "Adj Close": "17.71",
+   "Volume": "337700"
+  },
+  {
+   "Date": "Apr 24 2025",
+   "Close": "20.799999",
+   "Adj Close": "17.87",
+   "Volume": "1320500"
+  },
+  {
+   "Date": "Apr 25 2025",
+   "Close": "20.74",
+   "Adj Close": "17.82",
+   "Volume": "334200"
+  },
+  {
+   "Date": "Apr 28 2025",
+   "Close": "20.85",
+   "Adj Close": "17.92",
+   "Volume": "414800"
+  },
+  {
+   "Date": "Apr 29 2025",
+   "Close": "20.65",
+   "Adj Close": "17.75",
+   "Volume": "171000"
+  },
+  {
+   "Date": "Apr 30 2025",
+   "Close": "20.35",
+   "Adj Close": "17.49",
+   "Volume": "766300"
+  },
+  {
+   "Date": "May 01 2025",
+   "Close": "20.389999",
+   "Adj Close": "17.52",
+   "Volume": "1436300"
+  },
+  {
+   "Date": "May 02 2025",
+   "Close": "20.51",
+   "Adj Close": "17.62",
+   "Volume": "334300"
+  },
+  {
+   "Date": "May 05 2025",
+   "Close": "20.49",
+   "Adj Close": "17.61",
+   "Volume": "323200"
+  },
+  {
+   "Date": "May 06 2025",
+   "Close": "20.68",
+   "Adj Close": "17.77",
+   "Volume": "209900"
+  },
+  {
+   "Date": "May 07 2025",
+   "Close": "20.51",
+   "Adj Close": "17.62",
+   "Volume": "557800"
+  },
+  {
+   "Date": "May 08 2025",
+   "Close": "20.58",
+   "Adj Close": "17.68",
+   "Volume": "442800"
+  },
+  {
+   "Date": "May 09 2025",
+   "Close": "20.780001",
+   "Adj Close": "17.86",
+   "Volume": "400100"
+  },
+  {
+   "Date": "May 12 2025",
+   "Close": "20.700001",
+   "Adj Close": "17.79",
+   "Volume": "378500"
+  },
+  {
+   "Date": "May 13 2025",
+   "Close": "20.889999",
+   "Adj Close": "17.95",
+   "Volume": "642500"
+  },
+  {
+   "Date": "May 14 2025",
+   "Close": "20.690001",
+   "Adj Close": "17.78",
+   "Volume": "412500"
+  },
+  {
+   "Date": "May 15 2025",
+   "Close": "20.59",
+   "Adj Close": "17.69",
+   "Volume": "358500"
+  },
+  {
+   "Date": "May 16 2025",
+   "Close": "20.440001",
+   "Adj Close": "17.56",
+   "Volume": "256000"
+  },
+  {
+   "Date": "May 19 2025",
+   "Close": "20.41",
+   "Adj Close": "17.54",
+   "Volume": "452700"
+  },
+  {
+   "Date": "May 20 2025",
+   "Close": "20.75",
+   "Adj Close": "17.83",
+   "Volume": "317900"
+  },
+  {
+   "Date": "May 21 2025",
+   "Close": "20.77",
+   "Adj Close": "17.85",
+   "Volume": "912100"
+  },
+  {
+   "Date": "May 22 2025",
+   "Close": "20.639999",
+   "Adj Close": "17.74",
+   "Volume": "251800"
+  },
+  {
+   "Date": "May 23 2025",
+   "Close": "20.82",
+   "Adj Close": "17.89",
+   "Volume": "146000"
+  },
+  {
+   "Date": "May 27 2025",
+   "Close": "20.68",
+   "Adj Close": "17.77",
+   "Volume": "453500"
+  },
+  {
+   "Date": "May 28 2025",
+   "Close": "20.48",
+   "Adj Close": "17.6",
+   "Volume": "428700"
+  },
+  {
+   "Date": "May 29 2025",
+   "Close": "20.450001",
+   "Adj Close": "17.57",
+   "Volume": "206800"
+  },
+  {
+   "Date": "May 30 2025",
+   "Close": "20.299999",
+   "Adj Close": "17.44",
+   "Volume": "438400"
+  },
+  {
+   "Date": "Jun 02 2025",
+   "Close": "20.74",
+   "Adj Close": "17.82",
+   "Volume": "429100"
+  },
+  {
+   "Date": "Jun 03 2025",
+   "Close": "20.76",
+   "Adj Close": "17.84",
+   "Volume": "241600"
+  },
+  {
+   "Date": "Jun 04 2025",
+   "Close": "20.77",
+   "Adj Close": "17.85",
+   "Volume": "269800"
+  },
+  {
+   "Date": "Jun 05 2025",
+   "Close": "20.84",
+   "Adj Close": "17.91",
+   "Volume": "251000"
+  },
+  {
+   "Date": "Jun 06 2025",
+   "Close": "20.969999",
+   "Adj Close": "18.02",
+   "Volume": "358300"
+  },
+  {
+   "Date": "Jun 09 2025",
+   "Close": "20.950001",
+   "Adj Close": "18",
+   "Volume": "287900"
+  },
+  {
+   "Date": "Jun 10 2025",
+   "Close": "20.879999",
+   "Adj Close": "17.94",
+   "Volume": "5569600"
+  },
+  {
+   "Date": "Jun 11 2025",
+   "Close": "20.969999",
+   "Adj Close": "18.02",
+   "Volume": "340100"
+  },
+  {
+   "Date": "Jun 12 2025",
+   "Close": "21.02",
+   "Adj Close": "18.06",
+   "Volume": "212000"
+  },
+  {
+   "Date": "Jun 13 2025",
+   "Close": "21.389999",
+   "Adj Close": "18.38",
+   "Volume": "498400"
+  },
+  {
+   "Date": "Jun 16 2025",
+   "Close": "21.459999",
+   "Adj Close": "18.44",
+   "Volume": "241700"
+  },
+  {
+   "Date": "Jun 17 2025",
+   "Close": "21.700001",
+   "Adj Close": "18.65",
+   "Volume": "439700"
+  },
+  {
+   "Date": "Jun 18 2025",
+   "Close": "21.780001",
+   "Adj Close": "18.72",
+   "Volume": "465100"
+  },
+  {
+   "Date": "Jun 20 2025",
+   "Close": "21.73",
+   "Adj Close": "18.67",
+   "Volume": "260900"
+  },
+  {
+   "Date": "Jun 23 2025",
+   "Close": "21.290001",
+   "Adj Close": "18.3",
+   "Volume": "285300"
+  },
+  {
+   "Date": "Jun 24 2025",
+   "Close": "20.879999",
+   "Adj Close": "17.94",
+   "Volume": "352000"
+  },
+  {
+   "Date": "Jun 25 2025",
+   "Close": "20.790001",
+   "Adj Close": "17.87",
+   "Volume": "165300"
+  },
+  {
+   "Date": "Jun 26 2025",
+   "Close": "20.860001",
+   "Adj Close": "17.93",
+   "Volume": "728600"
+  },
+  {
+   "Date": "Jun 27 2025",
+   "Close": "20.879999",
+   "Adj Close": "17.94",
+   "Volume": "153000"
+  },
+  {
+   "Date": "Jun 30 2025",
+   "Close": "20.77",
+   "Adj Close": "17.85",
+   "Volume": "466000"
+  },
+  {
+   "Date": "Jul 01 2025",
+   "Close": "20.790001",
+   "Adj Close": "17.87",
+   "Volume": "1190400"
+  },
+  {
+   "Date": "Jul 02 2025",
+   "Close": "21.120001",
+   "Adj Close": "18.15",
+   "Volume": "402300"
+  },
+  {
+   "Date": "Jul 03 2025",
+   "Close": "21.08",
+   "Adj Close": "18.11",
+   "Volume": "400900"
+  },
+  {
+   "Date": "Jul 07 2025",
+   "Close": "20.91",
+   "Adj Close": "17.97",
+   "Volume": "267000"
+  },
+  {
+   "Date": "Jul 08 2025",
+   "Close": "21",
+   "Adj Close": "18.05",
+   "Volume": "269200"
+  },
+  {
+   "Date": "Jul 09 2025",
+   "Close": "20.940001",
+   "Adj Close": "17.99",
+   "Volume": "218000"
+  },
+  {
+   "Date": "Jul 10 2025",
+   "Close": "21.040001",
+   "Adj Close": "18.08",
+   "Volume": "338300"
+  },
+  {
+   "Date": "Jul 11 2025",
+   "Close": "21.200001",
+   "Adj Close": "18.22",
+   "Volume": "419500"
+  },
+  {
+   "Date": "Jul 14 2025",
+   "Close": "21.110001",
+   "Adj Close": "18.14",
+   "Volume": "217400"
+  },
+  {
+   "Date": "Jul 15 2025",
+   "Close": "21.1",
+   "Adj Close": "18.13",
+   "Volume": "288000"
+  },
+  {
+   "Date": "Jul 16 2025",
+   "Close": "21.209999",
+   "Adj Close": "18.23",
+   "Volume": "298700"
+  },
+  {
+   "Date": "Jul 17 2025",
+   "Close": "21.299999",
+   "Adj Close": "18.3",
+   "Volume": "832500"
+  },
+  {
+   "Date": "Jul 18 2025",
+   "Close": "21.42",
+   "Adj Close": "18.41",
+   "Volume": "232600"
+  },
+  {
+   "Date": "Jul 21 2025",
+   "Close": "21.33",
+   "Adj Close": "18.33",
+   "Volume": "233400"
+  },
+  {
+   "Date": "Jul 22 2025",
+   "Close": "21.360001",
+   "Adj Close": "18.36",
+   "Volume": "182000"
+  },
+  {
+   "Date": "Jul 23 2025",
+   "Close": "21.27",
+   "Adj Close": "18.28",
+   "Volume": "138000"
+  },
+  {
+   "Date": "Jul 24 2025",
+   "Close": "21.290001",
+   "Adj Close": "18.3",
+   "Volume": "242800"
+  },
+  {
+   "Date": "Jul 25 2025",
+   "Close": "21.09",
+   "Adj Close": "18.12",
+   "Volume": "170700"
+  },
+  {
+   "Date": "Jul 28 2025",
+   "Close": "21.09",
+   "Adj Close": "18.12",
+   "Volume": "231800"
+  },
+  {
+   "Date": "Jul 29 2025",
+   "Close": "21.219999",
+   "Adj Close": "18.23",
+   "Volume": "193500"
+  },
+  {
+   "Date": "Jul 30 2025",
+   "Close": "20.73",
+   "Adj Close": "17.81",
+   "Volume": "674600"
+  },
+  {
+   "Date": "Jul 31 2025",
+   "Close": "20.639999",
+   "Adj Close": "17.74",
+   "Volume": "292000"
+  },
+  {
+   "Date": "Aug 01 2025",
+   "Close": "20.549999",
+   "Adj Close": "17.66",
+   "Volume": "256900"
+  },
+  {
+   "Date": "Aug 04 2025",
+   "Close": "20.5",
+   "Adj Close": "17.62",
+   "Volume": "246100"
+  },
+  {
+   "Date": "Aug 05 2025",
+   "Close": "20.48",
+   "Adj Close": "17.6",
+   "Volume": "360600"
+  },
+  {
+   "Date": "Aug 06 2025",
+   "Close": "20.51",
+   "Adj Close": "17.62",
+   "Volume": "152800"
+  },
+  {
+   "Date": "Aug 07 2025",
+   "Close": "20.6",
+   "Adj Close": "17.7",
+   "Volume": "318100"
+  },
+  {
+   "Date": "Aug 08 2025",
+   "Close": "20.540001",
+   "Adj Close": "17.65",
+   "Volume": "267100"
+  },
+  {
+   "Date": "Aug 11 2025",
+   "Close": "20.549999",
+   "Adj Close": "17.66",
+   "Volume": "377100"
+  },
+  {
+   "Date": "Aug 12 2025",
+   "Close": "20.459999",
+   "Adj Close": "17.58",
+   "Volume": "1282400"
+  },
+  {
+   "Date": "Aug 13 2025",
+   "Close": "20.5",
+   "Adj Close": "17.62",
+   "Volume": "350100"
+  },
+  {
+   "Date": "Aug 14 2025",
+   "Close": "20.459999",
+   "Adj Close": "17.58",
+   "Volume": "478400"
+  },
+  {
+   "Date": "Aug 15 2025",
+   "Close": "20.530001",
+   "Adj Close": "17.64",
+   "Volume": "460100"
+  },
+  {
+   "Date": "Aug 18 2025",
+   "Close": "20.5",
+   "Adj Close": "17.62",
+   "Volume": "425100"
+  },
+  {
+   "Date": "Aug 19 2025",
+   "Close": "20.34",
+   "Adj Close": "17.48",
+   "Volume": "516000"
+  },
+  {
+   "Date": "Aug 20 2025",
+   "Close": "20.5",
+   "Adj Close": "17.62",
+   "Volume": "703200"
+  },
+  {
+   "Date": "Aug 21 2025",
+   "Close": "20.65",
+   "Adj Close": "17.75",
+   "Volume": "540500"
+  },
+  {
+   "Date": "Aug 22 2025",
+   "Close": "20.764999",
+   "Adj Close": "17.84",
+   "Volume": "808600"
+  },
+  {
+   "Date": "Aug 25 2025",
+   "Close": "20.780001",
+   "Adj Close": "17.86",
+   "Volume": "460500"
+  },
+  {
+   "Date": "Aug 26 2025",
+   "Close": "20.73",
+   "Adj Close": "17.81",
+   "Volume": "1468200"
+  },
+  {
+   "Date": "Aug 27 2025",
+   "Close": "20.76",
+   "Adj Close": "17.84",
+   "Volume": "382500"
+  },
+  {
+   "Date": "Aug 28 2025",
+   "Close": "20.860001",
+   "Adj Close": "17.93",
+   "Volume": "309800"
+  },
+  {
+   "Date": "Aug 29 2025",
+   "Close": "21.049999",
+   "Adj Close": "18.09",
+   "Volume": "421100"
+  },
+  {
+   "Date": "Sep 02 2025",
+   "Close": "21.24",
+   "Adj Close": "18.25",
+   "Volume": "534200"
+  },
+  {
+   "Date": "Sep 03 2025",
+   "Close": "21.15",
+   "Adj Close": "18.17",
+   "Volume": "302600"
+  },
+  {
+   "Date": "Sep 04 2025",
+   "Close": "21.07",
+   "Adj Close": "18.11",
+   "Volume": "229800"
+  },
+  {
+   "Date": "Sep 05 2025",
+   "Close": "20.99",
+   "Adj Close": "18.04",
+   "Volume": "195800"
+  },
+  {
+   "Date": "Sep 08 2025",
+   "Close": "21.15",
+   "Adj Close": "18.17",
+   "Volume": "386200"
+  },
+  {
+   "Date": "Sep 09 2025",
+   "Close": "21.1",
+   "Adj Close": "18.13",
+   "Volume": "300900"
+  },
+  {
+   "Date": "Sep 10 2025",
+   "Close": "21.18",
+   "Adj Close": "18.2",
+   "Volume": "882500"
+  },
+  {
+   "Date": "Sep 11 2025",
+   "Close": "21.15",
+   "Adj Close": "18.17",
+   "Volume": "499900"
+  },
+  {
+   "Date": "Sep 12 2025",
+   "Close": "21.24",
+   "Adj Close": "18.25",
+   "Volume": "373600"
+  },
+  {
+   "Date": "Sep 15 2025",
+   "Close": "21.48",
+   "Adj Close": "18.46",
+   "Volume": "287800"
+  },
+  {
+   "Date": "Sep 16 2025",
+   "Close": "21.610001",
+   "Adj Close": "18.57",
+   "Volume": "304000"
+  },
+  {
+   "Date": "Sep 17 2025",
+   "Close": "21.34",
+   "Adj Close": "18.34",
+   "Volume": "406800"
+  },
+  {
+   "Date": "Sep 18 2025",
+   "Close": "21.23",
+   "Adj Close": "18.24",
+   "Volume": "381800"
+  },
+  {
+   "Date": "Sep 19 2025",
+   "Close": "21.15",
+   "Adj Close": "18.17",
+   "Volume": "741800"
+  },
+  {
+   "Date": "Sep 22 2025",
+   "Close": "21.15",
+   "Adj Close": "18.17",
+   "Volume": "222400"
+  },
+  {
+   "Date": "Sep 23 2025",
+   "Close": "21.290001",
+   "Adj Close": "18.3",
+   "Volume": "291000"
+  },
+  {
+   "Date": "Sep 24 2025",
+   "Close": "21.33",
+   "Adj Close": "18.33",
+   "Volume": "867100"
+  },
+  {
+   "Date": "Sep 25 2025",
+   "Close": "21.48",
+   "Adj Close": "18.46",
+   "Volume": "331900"
+  },
+  {
+   "Date": "Sep 26 2025",
+   "Close": "21.530001",
+   "Adj Close": "18.5",
+   "Volume": "301000"
+  },
+  {
+   "Date": "Sep 29 2025",
+   "Close": "21.540001",
+   "Adj Close": "18.51",
+   "Volume": "1000100"
+  },
+  {
+   "Date": "Sep 30 2025",
+   "Close": "21.540001",
+   "Adj Close": "18.51",
+   "Volume": "2183800"
+  },
+  {
+   "Date": "Oct 01 2025",
+   "Close": "21.65",
+   "Adj Close": "18.6",
+   "Volume": "904800"
+  },
+  {
+   "Date": "Oct 02 2025",
+   "Close": "21.559999",
+   "Adj Close": "18.53",
+   "Volume": "360700"
+  },
+  {
+   "Date": "Oct 03 2025",
+   "Close": "21.629999",
+   "Adj Close": "18.59",
+   "Volume": "612400"
+  },
+  {
+   "Date": "Oct 06 2025",
+   "Close": "21.83",
+   "Adj Close": "18.76",
+   "Volume": "535200"
+  },
+  {
+   "Date": "Oct 07 2025",
+   "Close": "21.91",
+   "Adj Close": "18.83",
+   "Volume": "585700"
+  },
+  {
+   "Date": "Oct 08 2025",
+   "Close": "21.99",
+   "Adj Close": "18.9",
+   "Volume": "1558600"
+  },
+  {
+   "Date": "Oct 09 2025",
+   "Close": "21.73",
+   "Adj Close": "18.67",
+   "Volume": "2868500"
+  },
+  {
+   "Date": "Oct 10 2025",
+   "Close": "21.43",
+   "Adj Close": "18.42",
+   "Volume": "1530800"
+  },
+  {
+   "Date": "Oct 13 2025",
+   "Close": "21.73",
+   "Adj Close": "18.67",
+   "Volume": "358900"
+  },
+  {
+   "Date": "Oct 14 2025",
+   "Close": "21.639999",
+   "Adj Close": "18.6",
+   "Volume": "403900"
+  },
+  {
+   "Date": "Oct 15 2025",
+   "Close": "21.76",
+   "Adj Close": "18.7",
+   "Volume": "260400"
+  },
+  {
+   "Date": "Oct 16 2025",
+   "Close": "21.879999",
+   "Adj Close": "18.8",
+   "Volume": "356900"
+  },
+  {
+   "Date": "Oct 17 2025",
+   "Close": "21.780001",
+   "Adj Close": "18.72",
+   "Volume": "585800"
+  },
+  {
+   "Date": "Oct 20 2025",
+   "Close": "22.200001",
+   "Adj Close": "19.08",
+   "Volume": "1808200"
+  },
+  {
+   "Date": "Oct 21 2025",
+   "Close": "21.82",
+   "Adj Close": "18.75",
+   "Volume": "856900"
+  },
+  {
+   "Date": "Oct 22 2025",
+   "Close": "21.93",
+   "Adj Close": "18.85",
+   "Volume": "968100"
+  },
+  {
+   "Date": "Oct 23 2025",
+   "Close": "22.18",
+   "Adj Close": "19.06",
+   "Volume": "1776500"
+  },
+  {
+   "Date": "Oct 24 2025",
+   "Close": "22.1",
+   "Adj Close": "18.99",
+   "Volume": "627800"
+  },
+  {
+   "Date": "Oct 27 2025",
+   "Close": "21.959999",
+   "Adj Close": "18.87",
+   "Volume": "621600"
+  },
+  {
+   "Date": "Oct 28 2025",
+   "Close": "21.82",
+   "Adj Close": "18.75",
+   "Volume": "770100"
+  },
+  {
+   "Date": "Oct 29 2025",
+   "Close": "21.889999",
+   "Adj Close": "18.81",
+   "Volume": "375800"
+  },
+  {
+   "Date": "Oct 30 2025",
+   "Close": "22.01",
+   "Adj Close": "18.91",
+   "Volume": "427100"
+  },
+  {
+   "Date": "Oct 31 2025",
+   "Close": "22.129999",
+   "Adj Close": "19.02",
+   "Volume": "512200"
+  },
+  {
+   "Date": "Nov 03 2025",
+   "Close": "22.34",
+   "Adj Close": "19.2",
+   "Volume": "2617400"
+  },
+  {
+   "Date": "Nov 04 2025",
+   "Close": "22.120001",
+   "Adj Close": "19.01",
+   "Volume": "1147400"
+  },
+  {
+   "Date": "Nov 05 2025",
+   "Close": "22.139999",
+   "Adj Close": "19.03",
+   "Volume": "851200"
+  },
+  {
+   "Date": "Nov 06 2025",
+   "Close": "22.1",
+   "Adj Close": "18.99",
+   "Volume": "421000"
+  },
+  {
+   "Date": "Nov 07 2025",
+   "Close": "22.15",
+   "Adj Close": "19.03",
+   "Volume": "951400"
+  },
+  {
+   "Date": "Nov 10 2025",
+   "Close": "22.549999",
+   "Adj Close": "19.38",
+   "Volume": "1059600"
+  },
+  {
+   "Date": "Nov 11 2025",
+   "Close": "22.74",
+   "Adj Close": "19.54",
+   "Volume": "1725400"
+  },
+  {
+   "Date": "Nov 12 2025",
+   "Close": "22.68",
+   "Adj Close": "19.49",
+   "Volume": "662900"
+  },
+  {
+   "Date": "Nov 13 2025",
+   "Close": "22.620001",
+   "Adj Close": "19.44",
+   "Volume": "1134400"
+  },
+  {
+   "Date": "Nov 14 2025",
+   "Close": "22.440001",
+   "Adj Close": "19.28",
+   "Volume": "639200"
+  },
+  {
+   "Date": "Nov 17 2025",
+   "Close": "22.370001",
+   "Adj Close": "19.22",
+   "Volume": "872300"
+  },
+  {
+   "Date": "Nov 18 2025",
+   "Close": "22.540001",
+   "Adj Close": "19.37",
+   "Volume": "377200"
+  },
+  {
+   "Date": "Nov 19 2025",
+   "Close": "22.440001",
+   "Adj Close": "19.28",
+   "Volume": "315500"
+  },
+  {
+   "Date": "Nov 20 2025",
+   "Close": "22.200001",
+   "Adj Close": "19.08",
+   "Volume": "1293900"
+  },
+  {
+   "Date": "Nov 21 2025",
+   "Close": "22.16",
+   "Adj Close": "19.04",
+   "Volume": "778600"
+  },
+  {
+   "Date": "Nov 24 2025",
+   "Close": "22.27",
+   "Adj Close": "19.14",
+   "Volume": "418600"
+  },
+  {
+   "Date": "Nov 25 2025",
+   "Close": "22.139999",
+   "Adj Close": "19.03",
+   "Volume": "903900"
+  },
+  {
+   "Date": "Nov 26 2025",
+   "Close": "22.459999",
+   "Adj Close": "19.3",
+   "Volume": "473100"
+  },
+  {
+   "Date": "Nov 28 2025",
+   "Close": "22.809999",
+   "Adj Close": "19.6",
+   "Volume": "327900"
+  },
+  {
+   "Date": "Dec 01 2025",
+   "Close": "22.940001",
+   "Adj Close": "19.71",
+   "Volume": "932300"
+  },
+  {
+   "Date": "Dec 02 2025",
+   "Close": "22.82",
+   "Adj Close": "19.61",
+   "Volume": "978700"
+  },
+  {
+   "Date": "Dec 03 2025",
+   "Close": "22.93",
+   "Adj Close": "19.7",
+   "Volume": "618200"
+  },
+  {
+   "Date": "Dec 04 2025",
+   "Close": "22.959999",
+   "Adj Close": "19.73",
+   "Volume": "441100"
+  },
+  {
+   "Date": "Dec 05 2025",
+   "Close": "23.16",
+   "Adj Close": "19.9",
+   "Volume": "584000"
+  },
+  {
+   "Date": "Dec 08 2025",
+   "Close": "22.790001",
+   "Adj Close": "19.58",
+   "Volume": "977500"
+  },
+  {
+   "Date": "Dec 09 2025",
+   "Close": "22.65",
+   "Adj Close": "19.46",
+   "Volume": "518300"
+  },
+  {
+   "Date": "Dec 10 2025",
+   "Close": "22.83",
+   "Adj Close": "19.62",
+   "Volume": "668400"
+  },
+  {
+   "Date": "Dec 11 2025",
+   "Close": "22.83",
+   "Adj Close": "19.62",
+   "Volume": "658300"
+  },
+  {
+   "Date": "Dec 12 2025",
+   "Close": "22.549999",
+   "Adj Close": "19.38",
+   "Volume": "778200"
+  },
+  {
+   "Date": "Dec 15 2025",
+   "Close": "22.51",
+   "Adj Close": "19.34",
+   "Volume": "748300"
+  },
+  {
+   "Date": "Dec 16 2025",
+   "Close": "22.290001",
+   "Adj Close": "19.15",
+   "Volume": "771600"
+  },
+  {
+   "Date": "Dec 17 2025",
+   "Close": "22.540001",
+   "Adj Close": "19.37",
+   "Volume": "476000"
+  },
+  {
+   "Date": "Dec 18 2025",
+   "Close": "22.379999",
+   "Adj Close": "19.23",
+   "Volume": "503700"
+  },
+  {
+   "Date": "Dec 19 2025",
+   "Close": "22.540001",
+   "Adj Close": "19.37",
+   "Volume": "1196900"
+  },
+  {
+   "Date": "Dec 22 2025",
+   "Close": "22.76",
+   "Adj Close": "19.56",
+   "Volume": "3065500"
+  },
+  {
+   "Date": "Dec 23 2025",
+   "Close": "23.07",
+   "Adj Close": "19.82",
+   "Volume": "2175000"
+  },
+  {
+   "Date": "Dec 24 2025",
+   "Close": "23.07",
+   "Adj Close": "19.82",
+   "Volume": "254100"
+  },
+  {
+   "Date": "Dec 26 2025",
+   "Close": "23.33",
+   "Adj Close": "20.05",
+   "Volume": "1275600"
+  },
+  {
+   "Date": "Dec 29 2025",
+   "Close": "22.889999",
+   "Adj Close": "19.67",
+   "Volume": "715100"
+  },
+  {
+   "Date": "Dec 30 2025",
+   "Close": "19.84",
+   "Adj Close": "19.84",
+   "Volume": "1142600"
+  },
+  {
+   "Date": "Dec 31 2025",
+   "Close": "19.530001",
+   "Adj Close": "19.53",
+   "Volume": "4039200"
+  },
+  {
+   "Date": "Jan 02 2026",
+   "Close": "19.559999",
+   "Adj Close": "19.56",
+   "Volume": "3364700"
+  },
+  {
+   "Date": "Jan 05 2026",
+   "Close": "19.91",
+   "Adj Close": "19.91",
+   "Volume": "1669100"
+  },
+  {
+   "Date": "Jan 06 2026",
+   "Close": "20.1",
+   "Adj Close": "20.1",
+   "Volume": "5091800"
+  },
+  {
+   "Date": "Jan 07 2026",
+   "Close": "19.92",
+   "Adj Close": "19.92",
+   "Volume": "1348100"
+  },
+  {
+   "Date": "Jan 08 2026",
+   "Close": "19.969999",
+   "Adj Close": "19.97",
+   "Volume": "674000"
+  },
+  {
+   "Date": "Jan 09 2026",
+   "Close": "19.99",
+   "Adj Close": "19.99",
+   "Volume": "697900"
+  },
+  {
+   "Date": "Jan 12 2026",
+   "Close": "20.27",
+   "Adj Close": "20.27",
+   "Volume": "1536200"
+  },
+  {
+   "Date": "Jan 13 2026",
+   "Close": "20.379999",
+   "Adj Close": "20.38",
+   "Volume": "2780000"
+  },
+  {
+   "Date": "Jan 14 2026",
+   "Close": "20.41",
+   "Adj Close": "20.41",
+   "Volume": "2585900"
+  },
+  {
+   "Date": "Jan 15 2026",
+   "Close": "20.280001",
+   "Adj Close": "20.28",
+   "Volume": "519500"
+  },
+  {
+   "Date": "Jan 16 2026",
+   "Close": "20.27",
+   "Adj Close": "20.27",
+   "Volume": "726000"
+  },
+  {
+   "Date": "Jan 20 2026",
+   "Close": "20.629999",
+   "Adj Close": "20.63",
+   "Volume": "1269700"
+  },
+  {
+   "Date": "Jan 21 2026",
+   "Close": "20.950001",
+   "Adj Close": "20.95",
+   "Volume": "716500"
+  },
+  {
+   "Date": "Jan 22 2026",
+   "Close": "20.950001",
+   "Adj Close": "20.95",
+   "Volume": "985300"
+  },
+  {
+   "Date": "Jan 23 2026",
+   "Close": "21.370001",
+   "Adj Close": "21.37",
+   "Volume": "699000"
+  },
+  {
+   "Date": "Jan 26 2026",
+   "Close": "21.540001",
+   "Adj Close": "21.54",
+   "Volume": "1881200"
+  },
+  {
+   "Date": "Jan 27 2026",
+   "Close": "21.82",
+   "Adj Close": "21.82",
+   "Volume": "908000"
+  },
+  {
+   "Date": "Jan 28 2026",
+   "Close": "22.049999",
+   "Adj Close": "22.05",
+   "Volume": "877000"
+  },
+  {
+   "Date": "Jan 29 2026",
+   "Close": "22.33",
+   "Adj Close": "22.33",
+   "Volume": "2440900"
+  },
+  {
+   "Date": "Jan 30 2026",
+   "Close": "21.719999",
+   "Adj Close": "21.72",
+   "Volume": "3468800"
+  },
+  {
+   "Date": "Feb 02 2026",
+   "Close": "20.629999",
+   "Adj Close": "20.63",
+   "Volume": "2455500"
+  },
+  {
+   "Date": "Feb 03 2026",
+   "Close": "21.18",
+   "Adj Close": "21.18",
+   "Volume": "2100000"
+  },
+  {
+   "Date": "Feb 04 2026",
+   "Close": "21.24",
+   "Adj Close": "21.24",
+   "Volume": "1215400"
+  },
+  {
+   "Date": "Feb 05 2026",
+   "Close": "20.93",
+   "Adj Close": "20.93",
+   "Volume": "1137700"
+  },
+  {
+   "Date": "Feb 06 2026",
+   "Close": "21.08",
+   "Adj Close": "21.08",
+   "Volume": "852000"
+  },
+  {
+   "Date": "Feb 09 2026",
+   "Close": "21.209999",
+   "Adj Close": "21.21",
+   "Volume": "1367300"
+  },
+  {
+   "Date": "Feb 10 2026",
+   "Close": "21.08",
+   "Adj Close": "21.08",
+   "Volume": "2054000"
+  },
+  {
+   "Date": "Feb 11 2026",
+   "Close": "21.299999",
+   "Adj Close": "21.3",
+   "Volume": "758100"
+  },
+  {
+   "Date": "Feb 12 2026",
+   "Close": "20.9",
+   "Adj Close": "20.9",
+   "Volume": "1389800"
+  },
+  {
+   "Date": "Feb 13 2026",
+   "Close": "20.959999",
+   "Adj Close": "20.96",
+   "Volume": "2898800"
+  },
+  {
+   "Date": "Feb 17 2026",
+   "Close": "20.65",
+   "Adj Close": "20.65",
+   "Volume": "793900"
+  },
+  {
+   "Date": "Feb 18 2026",
+   "Close": "21.1",
+   "Adj Close": "21.1",
+   "Volume": "1597900"
+  },
+  {
+   "Date": "Feb 19 2026",
+   "Close": "21.25",
+   "Adj Close": "21.25",
+   "Volume": "1806900"
+  },
+  {
+   "Date": "Feb 20 2026",
+   "Close": "21.459999",
+   "Adj Close": "21.46",
+   "Volume": "916300"
+  },
+  {
+   "Date": "Feb 23 2026",
+   "Close": "21.540001",
+   "Adj Close": "21.54",
+   "Volume": "734200"
+  },
+  {
+   "Date": "Feb 24 2026",
+   "Close": "21.51",
+   "Adj Close": "21.51",
+   "Volume": "1000400"
+  },
+  {
+   "Date": "Feb 25 2026",
+   "Close": "21.549999",
+   "Adj Close": "21.55",
+   "Volume": "1024800"
+  },
+  {
+   "Date": "Feb 26 2026",
+   "Close": "21.559999",
+   "Adj Close": "21.56",
+   "Volume": "3202900"
+  },
+  {
+   "Date": "Feb 27 2026",
+   "Close": "21.809999",
+   "Adj Close": "21.81",
+   "Volume": "1432300"
+  },
+  {
+   "Date": "Mar 02 2026",
+   "Close": "22.24",
+   "Adj Close": "22.24",
+   "Volume": "1733900"
+  },
+  {
+   "Date": "Mar 03 2026",
+   "Close": "22.25",
+   "Adj Close": "22.25",
+   "Volume": "3264000"
+  },
+  {
+   "Date": "Mar 04 2026",
+   "Close": "22.34",
+   "Adj Close": "22.34",
+   "Volume": "1249000"
+  },
+  {
+   "Date": "Mar 05 2026",
+   "Close": "22.65",
+   "Adj Close": "22.65",
+   "Volume": "1822900"
+  },
+  {
+   "Date": "Mar 06 2026",
+   "Close": "23.5",
+   "Adj Close": "23.5",
+   "Volume": "2920400"
+  },
+  {
+   "Date": "Mar 09 2026",
+   "Close": "23.15",
+   "Adj Close": "23.15",
+   "Volume": "6039300"
+  },
+  {
+   "Date": "Mar 10 2026",
+   "Close": "23.370001",
+   "Adj Close": "23.37",
+   "Volume": "5482500"
+  },
+  {
+   "Date": "Mar 11 2026",
+   "Close": "23.74",
+   "Adj Close": "23.74",
+   "Volume": "1996500"
+  },
+  {
+   "Date": "Mar 12 2026",
+   "Close": "24.209999",
+   "Adj Close": "24.21",
+   "Volume": "2106800"
+  },
+  {
+   "Date": "Mar 13 2026",
+   "Close": "24.08",
+   "Adj Close": "24.08",
+   "Volume": "1070700"
+  },
+  {
+   "Date": "Mar 16 2026",
+   "Close": "23.709999",
+   "Adj Close": "23.71",
+   "Volume": "1370600"
+  },
+  {
+   "Date": "Mar 17 2026",
+   "Close": "23.969999",
+   "Adj Close": "23.97",
+   "Volume": "1179300"
+  },
+  {
+   "Date": "Mar 18 2026",
+   "Close": "24.23",
+   "Adj Close": "24.23",
+   "Volume": "1389600"
+  },
+  {
+   "Date": "Mar 19 2026",
+   "Close": "23.91",
+   "Adj Close": "23.91",
+   "Volume": "2074800"
+  },
+  {
+   "Date": "Mar 20 2026",
+   "Close": "23.879999",
+   "Adj Close": "23.88",
+   "Volume": "4014300"
+  },
+  {
+   "Date": "Mar 23 2026",
+   "Close": "23.09",
+   "Adj Close": "23.09",
+   "Volume": "2383800"
+  },
+  {
+   "Date": "Mar 24 2026",
+   "Close": "23.41",
+   "Adj Close": "23.41",
+   "Volume": "1555000"
+  },
+  {
+   "Date": "Mar 25 2026",
+   "Close": "23.440001",
+   "Adj Close": "23.44",
+   "Volume": "1008600"
+  },
+  {
+   "Date": "Mar 26 2026",
+   "Close": "23.540001",
+   "Adj Close": "23.54",
+   "Volume": "1475000"
+  },
+  {
+   "Date": "Mar 27 2026",
+   "Close": "24.09",
+   "Adj Close": "24.09",
+   "Volume": "1546900"
+  },
+  {
+   "Date": "Mar 30 2026",
+   "Close": "24.280001",
+   "Adj Close": "24.28",
+   "Volume": "1466500"
+  },
+  {
+   "Date": "Mar 31 2026",
+   "Close": "24.290001",
+   "Adj Close": "24.29",
+   "Volume": "2418000"
+  },
+  {
+   "Date": "Apr 01 2026",
+   "Close": "24.08",
+   "Adj Close": "24.08",
+   "Volume": "1959500"
+  },
+  {
+   "Date": "Apr 02 2026",
+   "Close": "24.67",
+   "Adj Close": "24.67",
+   "Volume": "997100"
+  },
+  {
+   "Date": "Apr 06 2026",
+   "Close": "24.73",
+   "Adj Close": "24.73",
+   "Volume": "1771800"
+  },
+  {
+   "Date": "Apr 07 2026",
+   "Close": "24.610001",
+   "Adj Close": "24.61",
+   "Volume": "1684500"
+  },
+  {
+   "Date": "Apr 08 2026",
+   "Close": "23.639999",
+   "Adj Close": "23.64",
+   "Volume": "10009900"
+  },
+  {
+   "Date": "Apr 09 2026",
+   "Close": "23.809999",
+   "Adj Close": "23.81",
+   "Volume": "1414500"
+  },
+  {
+   "Date": "Apr 10 2026",
+   "Close": "23.700001",
+   "Adj Close": "23.7",
+   "Volume": "912400"
+  },
+  {
+   "Date": "Apr 13 2026",
+   "Close": "23.92",
+   "Adj Close": "23.92",
+   "Volume": "822500"
+  },
+  {
+   "Date": "Apr 14 2026",
+   "Close": "23.940001",
+   "Adj Close": "23.94",
+   "Volume": "764600"
+  },
+  {
+   "Date": "Apr 15 2026",
+   "Close": "23.940001",
+   "Adj Close": "23.94",
+   "Volume": "597500"
+  },
+  {
+   "Date": "Apr 16 2026",
+   "Close": "24.110001",
+   "Adj Close": "24.11",
+   "Volume": "827900"
+  },
+  {
+   "Date": "Apr 17 2026",
+   "Close": "23.65",
+   "Adj Close": "23.65",
+   "Volume": "1769500"
+  },
+  {
+   "Date": "Apr 20 2026",
+   "Close": "23.879999",
+   "Adj Close": "23.88",
+   "Volume": "665000"
+  },
+  {
+   "Date": "Apr 21 2026",
+   "Close": "24.16",
+   "Adj Close": "24.16",
+   "Volume": "921000"
+  },
+  {
+   "Date": "Apr 22 2026",
+   "Close": "24.34",
+   "Adj Close": "24.34",
+   "Volume": "530800"
+  },
+  {
+   "Date": "Apr 23 2026",
+   "Close": "24.58",
+   "Adj Close": "24.58",
+   "Volume": "1819100"
+  },
+  {
+   "Date": "Apr 24 2026",
+   "Close": "24.48",
+   "Adj Close": "24.48",
+   "Volume": "1624000"
+  },
+  {
+   "Date": "Apr 27 2026",
+   "Close": "24.65",
+   "Adj Close": "24.65",
+   "Volume": "2294200"
+  },
+  {
+   "Date": "Apr 28 2026",
+   "Close": "24.84",
+   "Adj Close": "24.84",
+   "Volume": "979400"
+  },
+  {
+   "Date": "Apr 29 2026",
+   "Close": "25.299999",
+   "Adj Close": "25.3",
+   "Volume": "2132100"
+  },
+  {
+   "Date": "Apr 30 2026",
+   "Close": "25.309999",
+   "Adj Close": "25.31",
+   "Volume": "3222600"
+  },
+  {
+   "Date": "May 01 2026",
+   "Close": "25.219999",
+   "Adj Close": "25.22",
+   "Volume": "813300"
+  },
+  {
+   "Date": "May 04 2026",
+   "Close": "25.52",
+   "Adj Close": "25.52",
+   "Volume": "1130900"
+  },
+  {
+   "Date": "May 05 2026",
+   "Close": "25.389999",
+   "Adj Close": "25.39",
+   "Volume": "863200"
+  },
+  {
+   "Date": "May 06 2026",
+   "Close": "24.82",
+   "Adj Close": "24.82",
+   "Volume": "987400"
+  },
+  {
+   "Date": "May 07 2026",
+   "Close": "24.83",
+   "Adj Close": "24.83",
+   "Volume": "809700"
+  },
+  {
+   "Date": "May 08 2026",
+   "Close": "24.879999",
+   "Adj Close": "24.88",
+   "Volume": "946800"
+  },
+  {
+   "Date": "May 11 2026",
+   "Close": "25.49",
+   "Adj Close": "25.49",
+   "Volume": "596000"
+  },
+  {
+   "Date": "May 12 2026",
+   "Close": "25.91",
+   "Adj Close": "25.91",
+   "Volume": "2761000"
+  },
+  {
+   "Date": "May 13 2026",
+   "Close": "25.75",
+   "Adj Close": "25.75",
+   "Volume": "625500"
+  },
+  {
+   "Date": "May 14 2026",
+   "Close": "25.540001",
+   "Adj Close": "25.54",
+   "Volume": "1718900"
+  },
+  {
+   "Date": "May 15 2026",
+   "Close": "25.370001",
+   "Adj Close": "25.37",
+   "Volume": "1222300"
+  },
+  {
+   "Date": "May 18 2026",
+   "Close": "25.629999",
+   "Adj Close": "25.63",
+   "Volume": "731400"
+  },
+  {
+   "Date": "May 19 2026",
+   "Close": "25.73",
+   "Adj Close": "25.73",
+   "Volume": "764900"
+  },
+  {
+   "Date": "May 20 2026",
+   "Close": "25.290001",
+   "Adj Close": "25.29",
+   "Volume": "1570000"
+  },
+  {
+   "Date": "May 21 2026",
+   "Close": "25.07",
+   "Adj Close": "25.07",
+   "Volume": "1061400"
+  },
+  {
+   "Date": "May 22 2026",
+   "Close": "24.950001",
+   "Adj Close": "24.95",
+   "Volume": "746100"
+  },
+  {
+   "Date": "May 26 2026",
+   "Close": "24.65",
+   "Adj Close": "24.65",
+   "Volume": "2174100"
+  },
+  {
+   "Date": "May 27 2026",
+   "Close": "24.34",
+   "Adj Close": "24.34",
+   "Volume": "1024000"
+  },
+  {
+   "Date": "May 28 2026",
+   "Close": "24.57",
+   "Adj Close": "24.57",
+   "Volume": "1944500"
+  },
+  {
+   "Date": "May 29 2026",
+   "Close": "24.440001",
+   "Adj Close": "24.44",
+   "Volume": "1465800"
+  },
+  {
+   "Date": "Jun 01 2026",
+   "Close": "24.639999",
+   "Adj Close": "24.64",
+   "Volume": "1545100"
+  },
+  {
+   "Date": "Jun 02 2026",
+   "Close": "24.77",
+   "Adj Close": "24.77",
+   "Volume": "1153200"
+  },
+  {
+   "Date": "Jun 03 2026",
+   "Close": "24.74",
+   "Adj Close": "24.74",
+   "Volume": "1178400"
+  },
+  {
+   "Date": "Jun 04 2026",
+   "Close": "24.48",
+   "Adj Close": "24.48",
+   "Volume": "844000"
+  },
+  {
+   "Date": "Jun 05 2026",
+   "Close": "23.9",
+   "Adj Close": "23.9",
+   "Volume": "860900"
+  },
+  {
+   "Date": "Jun 08 2026",
+   "Close": "23.940001",
+   "Adj Close": "23.94",
+   "Volume": "648700"
+  },
+  {
+   "Date": "Jun 09 2026",
+   "Close": "23.639999",
+   "Adj Close": "23.64",
+   "Volume": "1171400"
+  },
+  {
+   "Date": "Jun 10 2026",
+   "Close": "23.639999",
+   "Adj Close": "23.64",
+   "Volume": "831600"
+  },
+  {
+   "Date": "Jun 11 2026",
+   "Close": "23.49",
+   "Adj Close": "23.49",
+   "Volume": "1006600"
+  },
+  {
+   "Date": "Jun 12 2026",
+   "Close": "23.379999",
+   "Adj Close": "23.38",
+   "Volume": "1631000"
+  },
+  {
+   "Date": "Jun 15 2026",
+   "Close": "23.25",
+   "Adj Close": "23.25",
+   "Volume": "676500"
+  },
+  {
+   "Date": "Jun 16 2026",
+   "Close": "23.139999",
+   "Adj Close": "23.14",
+   "Volume": "2812700"
+  },
+  {
+   "Date": "Jun 17 2026",
+   "Close": "22.98",
+   "Adj Close": "22.98",
+   "Volume": "2139200"
+  },
+  {
+   "Date": "Jun 18 2026",
+   "Close": "22.940001",
+   "Adj Close": "22.94",
+   "Volume": "1587400"
+  },
+  {
+   "Date": "Jun 22 2026",
+   "Close": "22.790001",
+   "Adj Close": "22.79",
+   "Volume": "2653000"
+  },
+  {
+   "Date": "Jun 23 2026",
+   "Close": "22.51",
+   "Adj Close": "22.51",
+   "Volume": "625500"
+  },
+  {
+   "Date": "Jun 24 2026",
+   "Close": "22.07",
+   "Adj Close": "22.07",
+   "Volume": "1825200"
+  },
+  {
+   "Date": "Jun 25 2026",
+   "Close": "22.440001",
+   "Adj Close": "22.44",
+   "Volume": "1104900"
+  },
+  {
+   "Date": "Jun 26 2026",
+   "Close": "22.290001",
+   "Adj Close": "22.29",
+   "Volume": "1708800"
+  },
+  {
+   "Date": "Jun 29 2026",
+   "Close": "22.139999",
+   "Adj Close": "22.14",
+   "Volume": "729800"
+  },
+  {
+   "Date": "Jun 30 2026",
+   "Close": "22.34",
+   "Adj Close": "22.34",
+   "Volume": "2273800"
+  },
+  {
+   "Date": "Jul 01 2026",
+   "Close": "22.25",
+   "Adj Close": "22.25",
+   "Volume": "417200"
+  },
+  {
+   "Date": "Jul 02 2026",
+   "Close": "22.299999",
+   "Adj Close": "22.3",
+   "Volume": "524100"
+  },
+  {
+   "Date": "Jul 06 2026",
+   "Close": "22.73",
+   "Adj Close": "22.73",
+   "Volume": "2442900"
+  },
+  {
+   "Date": "Jul 07 2026",
+   "Close": "22.93",
+   "Adj Close": "22.93",
+   "Volume": "522600"
+  },
+  {
+   "Date": "Jul 08 2026",
+   "Close": "23.15",
+   "Adj Close": "23.15",
+   "Volume": "1174600"
+  },
+  {
+   "Date": "Jul 09 2026",
+   "Close": "22.99",
+   "Adj Close": "22.99",
+   "Volume": "498100"
+  },
+  {
+   "Date": "Jul 10 2026",
+   "Close": "22.99",
+   "Adj Close": "22.99",
+   "Volume": "1619200"
+  },
+  {
+   "Date": "Jul 13 2026",
+   "Close": "23.344999",
+   "Adj Close": "23.34",
+   "Volume": "832200"
+  },
+  {
+   "Date": "Jul 14 2026",
+   "Close": "23.6",
+   "Adj Close": "23.6",
+   "Volume": "5152300"
+  },
+  {
+   "Date": "Jul 15 2026",
+   "Close": "23.780001",
+   "Adj Close": "23.78",
+   "Volume": "445200"
+  },
+  {
+   "Date": "Jul 16 2026",
+   "Close": "23.52",
+   "Adj Close": "23.52",
+   "Volume": "541000"
+  },
+  {
+   "Date": "Jul 17 2026",
+   "Close": "23.809999",
+   "Adj Close": "23.81",
+   "Volume": "21232800"
+  },
+  {
+   "Date": "Jul 20 2026",
+   "Close": "23.92",
+   "Adj Close": "23.92",
+   "Volume": "1337700"
+  },
+  {
+   "Date": "Jul 21 2026",
+   "Close": "24.24",
+   "Adj Close": "24.24",
+   "Volume": "3287500"
+  },
+  {
+   "Date": "Jul 22 2026",
+   "Close": "24.469999",
+   "Adj Close": "24.47",
+   "Volume": "545000"
+  },
+  {
+   "Date": "Jul 23 2026",
+   "Close": "24.629999",
+   "Adj Close": "24.63",
+   "Volume": "2071400"
+  },
+  {
+   "Date": "Jul 24 2026",
+   "Close": "24.49",
+   "Adj Close": "24.49",
+   "Volume": "733600"
+  },
+  {
+   "Date": "Jul 27 2026",
+   "Close": "23.860001",
+   "Adj Close": "23.86",
+   "Volume": "1395200"
+  },
+  {
+   "Date": "Jul 28 2026",
+   "Close": "23.65",
+   "Adj Close": "23.65",
+   "Volume": "964300"
+  },
+  {
+   "Date": "Jul 29 2026",
+   "Close": "24.030001",
+   "Adj Close": "24.03",
+   "Volume": "590400"
+  },
+  {
+   "Date": "Jul 30 2026",
+   "Close": "23.98",
+   "Adj Close": "23.98",
+   "Volume": "533600"
+  },
+  {
+   "Date": "Jul 31 2026",
+   "Close": "23.93",
+   "Adj Close": "23.93",
+   "Volume": "2488100"
+  },
+  {
+   "Date": "Aug 03 2026",
+   "Close": "23.700001",
+   "Adj Close": "23.7",
+   "Volume": "937900"
+  },
+  {
+   "Date": "Aug 04 2026",
+   "Close": "23.35",
+   "Adj Close": "23.35",
+   "Volume": "2668400"
+  },
+  {
+   "Date": "Aug 05 2026",
+   "Close": "23.540001",
+   "Adj Close": "23.54",
+   "Volume": "2295600"
+  },
+  {
+   "Date": "Aug 06 2026",
+   "Close": "23.73",
+   "Adj Close": "23.73",
+   "Volume": "1206900"
+  },
+  {
+   "Date": "Aug 07 2026",
+   "Close": "23.83",
+   "Adj Close": "23.83",
+   "Volume": "735800"
+  },
+  {
+   "Date": "Aug 10 2026",
+   "Close": "24.49",
+   "Adj Close": "24.49",
+   "Volume": "1797300"
+  },
+  {
+   "Date": "Aug 11 2026",
+   "Close": "24.51",
+   "Adj Close": "24.51",
+   "Volume": "1616900"
+  },
+  {
+   "Date": "Aug 12 2026",
+   "Close": "24.67",
+   "Adj Close": "24.67",
+   "Volume": "1523000"
+  },
+  {
+   "Date": "Aug 13 2026",
+   "Close": "24.370001",
+   "Adj Close": "24.37",
+   "Volume": "546800"
+  },
+  {
+   "Date": "Aug 14 2026",
+   "Close": "24.549999",
+   "Adj Close": "24.55",
+   "Volume": "1544500"
+  },
+  {
+   "Date": "Aug 17 2026",
+   "Close": "24.940001",
+   "Adj Close": "24.94",
+   "Volume": "850800"
+  },
+  {
+   "Date": "Aug 18 2026",
+   "Close": "24.889999",
+   "Adj Close": "24.89",
+   "Volume": "1350000"
+  },
+  {
+   "Date": "Aug 19 2026",
+   "Close": "25.129999",
+   "Adj Close": "25.13",
+   "Volume": "1037800"
+  },
+  {
+   "Date": "Aug 20 2026",
+   "Close": "25.32",
+   "Adj Close": "25.32",
+   "Volume": "946100"
+  },
+  {
+   "Date": "Aug 21 2026",
+   "Close": "25.48",
+   "Adj Close": "25.48",
+   "Volume": "934300"
+  },
+  {
+   "Date": "Aug 24 2026",
+   "Close": "25.33",
+   "Adj Close": "25.33",
+   "Volume": "904800"
+  },
+  {
+   "Date": "Aug 25 2026",
+   "Close": "25.120001",
+   "Adj Close": "25.12",
+   "Volume": "900500"
+  },
+  {
+   "Date": "Aug 26 2026",
+   "Close": "25.26",
+   "Adj Close": "25.26",
+   "Volume": "1121400"
+  },
+  {
+   "Date": "Aug 27 2026",
+   "Close": "25.440001",
+   "Adj Close": "25.44",
+   "Volume": "1601000"
+  },
+  {
+   "Date": "Aug 28 2026",
+   "Close": "25.440001",
+   "Adj Close": "25.44",
+   "Volume": "988700"
+  },
+  {
+   "Date": "Aug 31 2026",
+   "Close": "25.709999",
+   "Adj Close": "25.71",
+   "Volume": "1223600"
+  },
+  {
+   "Date": "Sep 01 2026",
+   "Close": "26.049999",
+   "Adj Close": "26.05",
+   "Volume": "3159900"
+  },
+  {
+   "Date": "Sep 02 2026",
+   "Close": "26.09",
+   "Adj Close": "26.09",
+   "Volume": "2594400"
+  },
+  {
+   "Date": "Sep 03 2026",
+   "Close": "26.049999",
+   "Adj Close": "26.05",
+   "Volume": "1087900"
+  },
+  {
+   "Date": "Sep 04 2026",
+   "Close": "25.93",
+   "Adj Close": "25.93",
+   "Volume": "1028000"
+  },
+  {
+   "Date": "Sep 08 2026",
+   "Close": "26.18",
+   "Adj Close": "26.18",
+   "Volume": "1064700"
+  },
+  {
+   "Date": "Sep 09 2026",
+   "Close": "26.379999",
+   "Adj Close": "26.38",
+   "Volume": "925500"
+  },
+  {
+   "Date": "Sep 10 2026",
+   "Close": "26.809999",
+   "Adj Close": "26.81",
+   "Volume": "1606800"
+  },
+  {
+   "Date": "Sep 11 2026",
+   "Close": "26.48",
+   "Adj Close": "26.48",
+   "Volume": "1705900"
+  },
+  {
+   "Date": "Sep 14 2026",
+   "Close": "26.440001",
+   "Adj Close": "26.44",
+   "Volume": "1772900"
+  },
+  {
+   "Date": "Sep 15 2026",
+   "Close": "26.77",
+   "Adj Close": "26.77",
+   "Volume": "1224300"
+  },
+  {
+   "Date": "Sep 16 2026",
+   "Close": "26.559999",
+   "Adj Close": "26.56",
+   "Volume": "2051400"
+  },
+  {
+   "Date": "Sep 17 2026",
+   "Close": "26.48",
+   "Adj Close": "26.48",
+   "Volume": "996400"
+  },
+  {
+   "Date": "Sep 18 2026",
+   "Close": "26.450001",
+   "Adj Close": "26.45",
+   "Volume": "706100"
+  },
+  {
+   "Date": "Sep 21 2026",
+   "Close": "26.280001",
+   "Adj Close": "26.28",
+   "Volume": "2511500"
+  },
+  {
+   "Date": "Sep 22 2026",
+   "Close": "26.34",
+   "Adj Close": "26.34",
+   "Volume": "1224200"
+  },
+  {
+   "Date": "Sep 23 2026",
+   "Close": "26.450001",
+   "Adj Close": "26.45",
+   "Volume": "1044800"
+  },
+  {
+   "Date": "Sep 24 2026",
+   "Close": "26.559999",
+   "Adj Close": "26.56",
+   "Volume": "2450500"
+  },
+  {
+   "Date": "Sep 25 2026",
+   "Close": "26.32",
+   "Adj Close": "26.32",
+   "Volume": "1241300"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/BCI/holdings/001.json b/api/aberdeen/funds/BCI/holdings/001.json
new file mode 100644
index 0000000..d2ab1ca
--- /dev/null
+++ b/api/aberdeen/funds/BCI/holdings/001.json
@@ -0,0 +1,498 @@
+{
+ "ticker": "BCI",
+ "page": 1,
+ "pageSize": 250,
+ "totalRows": 34,
+ "headers": [
+  "Name",
+  "Ticker",
+  "Identifier",
+  "Weight",
+  "Market Value",
+  "Shares Held",
+  "Asset Category",
+  "ISIN",
+  "CUSIP",
+  "SEDOL",
+  "Country",
+  "Price"
+ ],
+ "rows": [
+  {
+   "Name": "SSC GOVERNMENT MM GVMXX",
+   "Ticker": "-",
+   "Identifier": "7839989D1",
+   "Weight": "40.18612877017692",
+   "Market Value": "2718957151.29",
+   "Shares Held": "2718957151.29",
+   "Asset Category": "B",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "100.00"
+  },
+  {
+   "Name": "GOLD 100 OZ FUTR DEC26 XCEC 20261229",
+   "Ticker": "GCZ26",
+   "Identifier": "ADI2XJBP4",
+   "Weight": "5.90141196946934",
+   "Market Value": "399284200.00",
+   "Shares Held": "929.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "4298.00"
+  },
+  {
+   "Name": "BRENT CRUDE FUTR JAN27 IFEU 20261130",
+   "Ticker": "LCOF7",
+   "Identifier": "ADI34RVR0",
+   "Weight": "5.52933191780038",
+   "Market Value": "374109600.00",
+   "Shares Held": "3880.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "GB",
+   "Price": "96.42"
+  },
+  {
+   "Name": "WTI CRUDE FUTURE NOV26 XNYM 20261020",
+   "Ticker": "CLX26",
+   "Identifier": "ADI2WTJQ3",
+   "Weight": "4.620094823611",
+   "Market Value": "312591440.00",
+   "Shares Held": "3304.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "94.61"
+  },
+  {
+   "Name": "NATURAL GAS FUTR NOV26 XNYM 20261028",
+   "Ticker": "NGX26",
+   "Identifier": "ADI1ZVQW6",
+   "Weight": "3.42383822874298",
+   "Market Value": "231653800.00",
+   "Shares Held": "6874.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "3.37"
+  },
+  {
+   "Name": "COPPER FUTURE DEC26 XCEC 20261229",
+   "Ticker": "HGZ26",
+   "Identifier": "ADI2W0F23",
+   "Weight": "3.03326177273547",
+   "Market Value": "205227750.00",
+   "Shares Held": "1209.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "6.79"
+  },
+  {
+   "Name": "LOW SU GASOIL G NOV26 IFEU 20261112",
+   "Ticker": "LGOX6",
+   "Identifier": "ADI34TYM4",
+   "Weight": "2.89224082300869",
+   "Market Value": "195686400.00",
+   "Shares Held": "1344.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "GB",
+   "Price": "1456.00"
+  },
+  {
+   "Name": "SOYBEAN FUTURE NOV26 XCBT 20261113",
+   "Ticker": "SX26",
+   "Identifier": "ADI2YF3W5",
+   "Weight": "2.71837802162147",
+   "Market Value": "183923000.00",
+   "Shares Held": "2792.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "13.175"
+  },
+  {
+   "Name": "CORN FUTURE DEC26 XCBT 20261214",
+   "Ticker": "CZ26",
+   "Identifier": "ADI2Y4201",
+   "Weight": "2.684703687661",
+   "Market Value": "181644625.00",
+   "Shares Held": "6887.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "5.275"
+  },
+  {
+   "Name": "TREASURY BILL 11/26 0.00000",
+   "Ticker": "-",
+   "Identifier": "912797VP9",
+   "Weight": "2.06053479997893",
+   "Market Value": "139413922.20",
+   "Shares Held": "140000000.00",
+   "Asset Category": "B",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "99.581373"
+  },
+  {
+   "Name": "NY HARB ULSD FUT NOV26 XNYM 20261030",
+   "Ticker": "HOX26",
+   "Identifier": "ADI30T680",
+   "Weight": "1.99004443771055",
+   "Market Value": "134644608.00",
+   "Shares Held": "708.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "4.528"
+  },
+  {
+   "Name": "TREASURY BILL 10/26 0.00000",
+   "Ticker": "-",
+   "Identifier": "912797VM6",
+   "Weight": "1.91629017579689",
+   "Market Value": "129654461.30",
+   "Shares Held": "130000000.00",
+   "Asset Category": "B",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "99.734201"
+  },
+  {
+   "Name": "TREASURY BILL 10/26 0.00000",
+   "Ticker": "-",
+   "Identifier": "BVSRRW0",
+   "Weight": "1.91484739861656",
+   "Market Value": "129556844.30",
+   "Shares Held": "130000000.00",
+   "Asset Category": "B",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "BVSRRW0",
+   "Country": "US",
+   "Price": "99.659111"
+  },
+  {
+   "Name": "LME PRI ALUM FUTR NOV26 XLME 20261116",
+   "Ticker": "MALX26",
+   "Identifier": "ADI318KJ5",
+   "Weight": "1.72370536034732",
+   "Market Value": "116624346.75",
+   "Shares Held": "1433.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "GB",
+   "Price": "3255.39"
+  },
+  {
+   "Name": "GASOLINE RBOB FUT NOV26 XNYM 20261030",
+   "Ticker": "RBX26",
+   "Identifier": "ADI34TYF9",
+   "Weight": "1.71933077116803",
+   "Market Value": "116328366.00",
+   "Shares Held": "831.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "3.333"
+  },
+  {
+   "Name": "SOYBEAN OIL FUTR DEC26 XCBT 20261214",
+   "Ticker": "BOZ26",
+   "Identifier": "ADI34TYH5",
+   "Weight": "1.59043138448875",
+   "Market Value": "107607150.00",
+   "Shares Held": "2655.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "0.6755"
+  },
+  {
+   "Name": "WHEAT FUTURE(CBT) DEC26 XCBT 20261214",
+   "Ticker": "WZ26",
+   "Identifier": "ADI2ZZZT2",
+   "Weight": "1.52718637765263",
+   "Market Value": "103328050.00",
+   "Shares Held": "2923.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "7.07"
+  },
+  {
+   "Name": "SUGAR 11 (WORLD) MAR27 IFUS 20270226",
+   "Ticker": "SBH7",
+   "Identifier": "ADI30T8P0",
+   "Weight": "1.50765568222895",
+   "Market Value": "102006620.80",
+   "Shares Held": "4894.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "0.1861"
+  },
+  {
+   "Name": "LIVE CATTLE FUTR DEC26 XCME 20261231",
+   "Ticker": "LCZ26",
+   "Identifier": "ADI34V053",
+   "Weight": "1.49667680663034",
+   "Market Value": "101263800.00",
+   "Shares Held": "1145.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "2.211"
+  },
+  {
+   "Name": "SOYBEAN MEAL FUTR DEC26 XCBT 20261214",
+   "Ticker": "SMZ26",
+   "Identifier": "ADI34TYW2",
+   "Weight": "1.47068591849464",
+   "Market Value": "99505280.00",
+   "Shares Held": "2672.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "372.40"
+  },
+  {
+   "Name": "SILVER FUTURE DEC26 XCEC 20261229",
+   "Ticker": "SIZ26",
+   "Identifier": "ADI2YF3R6",
+   "Weight": "1.33851669800863",
+   "Market Value": "90562830.00",
+   "Shares Held": "283.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "64.002"
+  },
+  {
+   "Name": "LME ZINC FUTURE NOV26 XLME 20261116",
+   "Ticker": "MZNX26",
+   "Identifier": "ADI318K63",
+   "Weight": "1.16641323877542",
+   "Market Value": "78918465.50",
+   "Shares Held": "791.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "GB",
+   "Price": "3990.82"
+  },
+  {
+   "Name": "KC HRW WHEAT FUT DEC26 XCBT 20261214",
+   "Ticker": "KWZ26",
+   "Identifier": "ADI34TYL6",
+   "Weight": "1.0633396552598",
+   "Market Value": "71944600.00",
+   "Shares Held": "1876.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "7.67"
+  },
+  {
+   "Name": "TREASURY BILL 11/26 0.00000",
+   "Ticker": "-",
+   "Identifier": "912797VW4",
+   "Weight": "1.04413791220556",
+   "Market Value": "70645427.42",
+   "Shares Held": "71000000.00",
+   "Asset Category": "B",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "99.500602"
+  },
+  {
+   "Name": "TREASURY BILL 09/26 0.00000",
+   "Ticker": "-",
+   "Identifier": "BVH9NQ3",
+   "Weight": "0.96029252790604",
+   "Market Value": "64972524.50",
+   "Shares Held": "65000000.00",
+   "Asset Category": "B",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "BVH9NQ3",
+   "Country": "US",
+   "Price": "99.95773"
+  },
+  {
+   "Name": "TREASURY BILL 10/26 0.00000",
+   "Ticker": "-",
+   "Identifier": "BVSPGT4",
+   "Weight": "0.95957961267766",
+   "Market Value": "64924289.30",
+   "Shares Held": "65000000.00",
+   "Asset Category": "B",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "BVSPGT4",
+   "Country": "US",
+   "Price": "99.883522"
+  },
+  {
+   "Name": "TREASURY BILL 10/26 0.00000",
+   "Ticker": "-",
+   "Identifier": "BVMH793",
+   "Weight": "0.9588667550912",
+   "Market Value": "64876058.00",
+   "Shares Held": "65000000.00",
+   "Asset Category": "B",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "BVMH793",
+   "Country": "US",
+   "Price": "99.80932"
+  },
+  {
+   "Name": "COFFEE 'C' FUTURE DEC26 IFUS 20261218",
+   "Ticker": "KCZ6",
+   "Identifier": "ADI2XYWL7",
+   "Weight": "0.87752197572981",
+   "Market Value": "59372343.75",
+   "Shares Held": "575.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "2.7535"
+  },
+  {
+   "Name": "COTTON NO.2 FUTR DEC26 IFUS 20261208",
+   "Ticker": "CTZ6",
+   "Identifier": "ADI302W64",
+   "Weight": "0.84283855719888",
+   "Market Value": "57025695.00",
+   "Shares Held": "1369.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "0.8331"
+  },
+  {
+   "Name": "LME NICKEL FUTURE NOV26 XLME 20261116",
+   "Ticker": "MNIX26",
+   "Identifier": "ADI34TYV4",
+   "Weight": "0.84266964864635",
+   "Market Value": "57014266.80",
+   "Shares Held": "578.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "GB",
+   "Price": "16440.10"
+  },
+  {
+   "Name": "COCOA FUTURE DEC26 IFUS 20261215",
+   "Ticker": "CCZ6",
+   "Identifier": "ADI374886",
+   "Weight": "0.66674405292852",
+   "Market Value": "45111300.00",
+   "Shares Held": "807.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "5590.00"
+  },
+  {
+   "Name": "LEAN HOGS FUTURE DEC26 XCME 20261214",
+   "Ticker": "LHZ26",
+   "Identifier": "ADI303PR4",
+   "Weight": "0.59926325199804",
+   "Market Value": "40545610.00",
+   "Shares Held": "1459.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "0.69475"
+  },
+  {
+   "Name": "LME LEAD FUTURE NOV26 XLME 20261116",
+   "Ticker": "MPBX26",
+   "Identifier": "ADI318KR7",
+   "Weight": "0.36758594049696",
+   "Market Value": "24870532.50",
+   "Shares Held": "514.00",
+   "Asset Category": "F",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "GB",
+   "Price": "1935.45"
+  },
+  {
+   "Name": "US Dollar",
+   "Ticker": "-",
+   "Identifier": "999USDZ92",
+   "Weight": "-1.59454895486372",
+   "Market Value": "-107885741.09",
+   "Shares Held": "-107885741.09",
+   "Asset Category": "-",
+   "ISIN": "",
+   "CUSIP": "",
+   "SEDOL": "",
+   "Country": "US",
+   "Price": "0.00"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/BCI/meta.json b/api/aberdeen/funds/BCI/meta.json
new file mode 100644
index 0000000..cf46fc5
--- /dev/null
+++ b/api/aberdeen/funds/BCI/meta.json
@@ -0,0 +1,166 @@
+{
+ "ticker": "BCI",
+ "name": "abrdn Bloomberg All Commodity Strategy K-1 Free ETF",
+ "category": "Alternatives",
+ "categoryPath": "Alternatives / Broad Commodity",
+ "source": {
+  "fundPage": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds/abrdn-bloomberg-all-commodity-strategy-k-1-free-etf-us0032611040",
+  "catalog": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds?table=prices&fund_product_type=Exchange%20Traded%20Fund",
+  "keyInformation": "https://www.aberdeeninvestments.com/api/gateway/funds/fundDetailsKeyInformation",
+  "holdingsDownload": "https://www.aberdeeninvestments.com/api/gateway/funds/breakdown/dailyHoldingsSheet",
+  "holdingsSource": "aberdeeninvestments.com dailyHoldings (holdingType=2)",
+  "historySource": "Yahoo Finance daily market-price closes / adjusted closes (not official NAV)",
+  "yahooChart": "https://query1.finance.yahoo.com/v8/finance/chart/BCI",
+  "provider": "abrdn official gateway; SEC EDGAR N-PORT-P holdings fallback; Yahoo Finance market-history/dividend fallback"
+ },
+ "providerIds": {
+  "ticker": "BCI",
+  "name": "abrdn Bloomberg All Commodity Strategy K-1 Free ETF",
+  "id": "961e0819-a312-e161-0d08-57697a422ac7",
+  "shareclassId": "0f96869e-5221-82fe-86bb-c4790368a45b",
+  "isin": "US0032611040",
+  "assetClass": "Alternatives",
+  "correlationFundRangeId": "490e0dc7-c056-1ea5-6242-b256d7f40d94",
+  "fundPage": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds/abrdn-bloomberg-all-commodity-strategy-k-1-free-etf-us0032611040",
+  "nav": 26.3059,
+  "navDate": "2026-09-25"
+ },
+ "legalStructure": "1940 Act",
+ "identifiers": {
+  "cusip": "003261104",
+  "isin": "US0032611040",
+  "indexTicker": null
+ },
+ "inception": {
+  "fundInceptionDate": "2017-03-30",
+  "shareClassInceptionDate": null,
+  "exchange": "NYSEArca"
+ },
+ "expenseRatio": {
+  "display": "0.26%",
+  "value": 0.26,
+  "gross": 0.26,
+  "net": 0.26
+ },
+ "nav": {
+  "display": "$26.31",
+  "value": 26.3059,
+  "asOfDate": "Sep 25 2026"
+ },
+ "marketPrice": {
+  "display": "$26.32",
+  "value": 26.32,
+  "asOfDate": "Sep 25 2026"
+ },
+ "premiumDiscount": {
+  "display": "0.05%",
+  "value": 0.05
+ },
+ "aum": {
+  "display": "$3,460.54 M",
+  "value": 3460541662.93,
+  "asOfDate": "Sep 25 2026",
+  "source": "aberdeeninvestments.com fundDetailsKeyInformation"
+ },
+ "yields": {
+  "dividendYield": 12.23,
+  "dividendYieldText": "12.23%",
+  "dividendYieldKind": "indicated (latest distribution x payments per year / market price)",
+  "secYield": null,
+  "secYieldText": "—",
+  "secYieldKind": "not published",
+  "unsubsidizedSecYield": null
+ },
+ "returns": {
+  "monthEnd": {
+   "asOfDate": "Aug 31 2026",
+   "ytd": 31.64,
+   "yr1": 41.9,
+   "yr3": 14.66,
+   "yr5": 11.57,
+   "yr10": null,
+   "sinceInception": 7.69,
+   "mo1": 7.32,
+   "qtd": 15.55
+  },
+  "quarterEnd": {
+   "asOfDate": "Mar 31 2026",
+   "ytd": null,
+   "yr1": 31.53,
+   "yr3": 13.38,
+   "yr5": 13.38,
+   "yr10": null,
+   "sinceInception": 7.36,
+   "mo1": 11.42
+  },
+  "derivedFrom": "official abrdn NAV performance where published; missing metrics derived from Yahoo adjusted closes at the same reporting date"
+ },
+ "distributions": {
+  "frequency": "Annually",
+  "paymentsPerYear": 1,
+  "headers": [
+   "Ex-Date",
+   "Amount"
+  ],
+  "rows": [
+   [
+    "12/18/2017",
+    "1.228"
+   ],
+   [
+    "12/20/2018",
+    "0.243"
+   ],
+   [
+    "12/19/2019",
+    "0.334"
+   ],
+   [
+    "12/21/2020",
+    "0.15"
+   ],
+   [
+    "12/21/2021",
+    "4.468"
+   ],
+   [
+    "12/16/2022",
+    "4.408"
+   ],
+   [
+    "12/15/2023",
+    "0.761"
+   ],
+   [
+    "12/19/2024",
+    "0.651"
+   ],
+   [
+    "12/30/2025",
+    "3.22"
+   ]
+  ]
+ },
+ "holdings": {
+  "pages": [
+   "holdings/001.json"
+  ],
+  "pageSize": 250,
+  "totalRows": 34,
+  "asOfDate": "2026-09-25",
+  "asOf": "Sep 25 2026",
+  "source": "aberdeeninvestments.com dailyHoldings (holdingType=2)",
+  "status": "available"
+ },
+ "history": {
+  "pages": [
+   "history/001.json",
+   "history/002.json",
+   "history/003.json"
+  ],
+  "pageSize": 1000,
+  "totalRows": 2385,
+  "asOf": "Sep 25 2026",
+  "source": "Yahoo Finance daily market-price closes / adjusted closes (not official NAV)"
+ }
+}
diff --git a/api/aberdeen/funds/GLTR/history/001.json b/api/aberdeen/funds/GLTR/history/001.json
new file mode 100644
index 0000000..eb76f82
--- /dev/null
+++ b/api/aberdeen/funds/GLTR/history/001.json
@@ -0,0 +1,6014 @@
+{
+ "ticker": "GLTR",
+ "page": 1,
+ "pageSize": 1000,
+ "totalRows": 4005,
+ "headers": [
+  "Date",
+  "Close",
+  "Adj Close",
+  "Volume"
+ ],
+ "rows": [
+  {
+   "Date": "Oct 22 2010",
+   "Close": "75.699997",
+   "Adj Close": "75.7",
+   "Volume": "124200"
+  },
+  {
+   "Date": "Oct 25 2010",
+   "Close": "76.639999",
+   "Adj Close": "76.64",
+   "Volume": "82600"
+  },
+  {
+   "Date": "Oct 26 2010",
+   "Close": "77.040001",
+   "Adj Close": "77.04",
+   "Volume": "52300"
+  },
+  {
+   "Date": "Oct 27 2010",
+   "Close": "76.169998",
+   "Adj Close": "76.17",
+   "Volume": "40600"
+  },
+  {
+   "Date": "Oct 28 2010",
+   "Close": "77.230003",
+   "Adj Close": "77.23",
+   "Volume": "39900"
+  },
+  {
+   "Date": "Oct 29 2010",
+   "Close": "78.620003",
+   "Adj Close": "78.62",
+   "Volume": "60800"
+  },
+  {
+   "Date": "Nov 01 2010",
+   "Close": "78.349998",
+   "Adj Close": "78.35",
+   "Volume": "73200"
+  },
+  {
+   "Date": "Nov 02 2010",
+   "Close": "78.809998",
+   "Adj Close": "78.81",
+   "Volume": "55200"
+  },
+  {
+   "Date": "Nov 03 2010",
+   "Close": "78.309998",
+   "Adj Close": "78.31",
+   "Volume": "60000"
+  },
+  {
+   "Date": "Nov 04 2010",
+   "Close": "81.839996",
+   "Adj Close": "81.84",
+   "Volume": "136000"
+  },
+  {
+   "Date": "Nov 05 2010",
+   "Close": "82.559998",
+   "Adj Close": "82.56",
+   "Volume": "93400"
+  },
+  {
+   "Date": "Nov 08 2010",
+   "Close": "84.059998",
+   "Adj Close": "84.06",
+   "Volume": "81000"
+  },
+  {
+   "Date": "Nov 09 2010",
+   "Close": "82.349998",
+   "Adj Close": "82.35",
+   "Volume": "801300"
+  },
+  {
+   "Date": "Nov 10 2010",
+   "Close": "83.43",
+   "Adj Close": "83.43",
+   "Volume": "207500"
+  },
+  {
+   "Date": "Nov 11 2010",
+   "Close": "84.050003",
+   "Adj Close": "84.05",
+   "Volume": "135200"
+  },
+  {
+   "Date": "Nov 12 2010",
+   "Close": "80.589996",
+   "Adj Close": "80.59",
+   "Volume": "168300"
+  },
+  {
+   "Date": "Nov 15 2010",
+   "Close": "79.449997",
+   "Adj Close": "79.45",
+   "Volume": "73300"
+  },
+  {
+   "Date": "Nov 16 2010",
+   "Close": "78.480003",
+   "Adj Close": "78.48",
+   "Volume": "245400"
+  },
+  {
+   "Date": "Nov 17 2010",
+   "Close": "78.720001",
+   "Adj Close": "78.72",
+   "Volume": "64900"
+  },
+  {
+   "Date": "Nov 18 2010",
+   "Close": "81.07",
+   "Adj Close": "81.07",
+   "Volume": "160400"
+  },
+  {
+   "Date": "Nov 19 2010",
+   "Close": "81.610001",
+   "Adj Close": "81.61",
+   "Volume": "57100"
+  },
+  {
+   "Date": "Nov 22 2010",
+   "Close": "82.389999",
+   "Adj Close": "82.39",
+   "Volume": "62000"
+  },
+  {
+   "Date": "Nov 23 2010",
+   "Close": "82.239998",
+   "Adj Close": "82.24",
+   "Volume": "79300"
+  },
+  {
+   "Date": "Nov 24 2010",
+   "Close": "82.330002",
+   "Adj Close": "82.33",
+   "Volume": "33600"
+  },
+  {
+   "Date": "Nov 26 2010",
+   "Close": "80.900002",
+   "Adj Close": "80.9",
+   "Volume": "30900"
+  },
+  {
+   "Date": "Nov 29 2010",
+   "Close": "81.629997",
+   "Adj Close": "81.63",
+   "Volume": "55600"
+  },
+  {
+   "Date": "Nov 30 2010",
+   "Close": "83.290001",
+   "Adj Close": "83.29",
+   "Volume": "71300"
+  },
+  {
+   "Date": "Dec 01 2010",
+   "Close": "84.029999",
+   "Adj Close": "84.03",
+   "Volume": "87700"
+  },
+  {
+   "Date": "Dec 02 2010",
+   "Close": "84.449997",
+   "Adj Close": "84.45",
+   "Volume": "52200"
+  },
+  {
+   "Date": "Dec 03 2010",
+   "Close": "86.129997",
+   "Adj Close": "86.13",
+   "Volume": "128400"
+  },
+  {
+   "Date": "Dec 06 2010",
+   "Close": "87.400002",
+   "Adj Close": "87.4",
+   "Volume": "139000"
+  },
+  {
+   "Date": "Dec 07 2010",
+   "Close": "84.620003",
+   "Adj Close": "84.62",
+   "Volume": "138300"
+  },
+  {
+   "Date": "Dec 08 2010",
+   "Close": "83.709999",
+   "Adj Close": "83.71",
+   "Volume": "109200"
+  },
+  {
+   "Date": "Dec 09 2010",
+   "Close": "84.059998",
+   "Adj Close": "84.06",
+   "Volume": "61700"
+  },
+  {
+   "Date": "Dec 10 2010",
+   "Close": "84.220001",
+   "Adj Close": "84.22",
+   "Volume": "34800"
+  },
+  {
+   "Date": "Dec 13 2010",
+   "Close": "85.550003",
+   "Adj Close": "85.55",
+   "Volume": "89900"
+  },
+  {
+   "Date": "Dec 14 2010",
+   "Close": "85.639999",
+   "Adj Close": "85.64",
+   "Volume": "49700"
+  },
+  {
+   "Date": "Dec 15 2010",
+   "Close": "84.300003",
+   "Adj Close": "84.3",
+   "Volume": "37600"
+  },
+  {
+   "Date": "Dec 16 2010",
+   "Close": "84.07",
+   "Adj Close": "84.07",
+   "Volume": "53600"
+  },
+  {
+   "Date": "Dec 17 2010",
+   "Close": "84.57",
+   "Adj Close": "84.57",
+   "Volume": "37400"
+  },
+  {
+   "Date": "Dec 20 2010",
+   "Close": "85.120003",
+   "Adj Close": "85.12",
+   "Volume": "34100"
+  },
+  {
+   "Date": "Dec 21 2010",
+   "Close": "85.160004",
+   "Adj Close": "85.16",
+   "Volume": "37400"
+  },
+  {
+   "Date": "Dec 22 2010",
+   "Close": "85",
+   "Adj Close": "85",
+   "Volume": "13200"
+  },
+  {
+   "Date": "Dec 23 2010",
+   "Close": "84.910004",
+   "Adj Close": "84.91",
+   "Volume": "19900"
+  },
+  {
+   "Date": "Dec 27 2010",
+   "Close": "85.150002",
+   "Adj Close": "85.15",
+   "Volume": "12800"
+  },
+  {
+   "Date": "Dec 28 2010",
+   "Close": "87.139999",
+   "Adj Close": "87.14",
+   "Volume": "43000"
+  },
+  {
+   "Date": "Dec 29 2010",
+   "Close": "87.68",
+   "Adj Close": "87.68",
+   "Volume": "52500"
+  },
+  {
+   "Date": "Dec 30 2010",
+   "Close": "87.25",
+   "Adj Close": "87.25",
+   "Volume": "47300"
+  },
+  {
+   "Date": "Dec 31 2010",
+   "Close": "88.400002",
+   "Adj Close": "88.4",
+   "Volume": "30600"
+  },
+  {
+   "Date": "Jan 03 2011",
+   "Close": "87.870003",
+   "Adj Close": "87.87",
+   "Volume": "60300"
+  },
+  {
+   "Date": "Jan 04 2011",
+   "Close": "85.760002",
+   "Adj Close": "85.76",
+   "Volume": "91900"
+  },
+  {
+   "Date": "Jan 05 2011",
+   "Close": "85.010002",
+   "Adj Close": "85.01",
+   "Volume": "42600"
+  },
+  {
+   "Date": "Jan 06 2011",
+   "Close": "84.57",
+   "Adj Close": "84.57",
+   "Volume": "37100"
+  },
+  {
+   "Date": "Jan 07 2011",
+   "Close": "84.040001",
+   "Adj Close": "84.04",
+   "Volume": "35700"
+  },
+  {
+   "Date": "Jan 10 2011",
+   "Close": "84.559998",
+   "Adj Close": "84.56",
+   "Volume": "16600"
+  },
+  {
+   "Date": "Jan 11 2011",
+   "Close": "85.620003",
+   "Adj Close": "85.62",
+   "Volume": "35400"
+  },
+  {
+   "Date": "Jan 12 2011",
+   "Close": "86.230003",
+   "Adj Close": "86.23",
+   "Volume": "26100"
+  },
+  {
+   "Date": "Jan 13 2011",
+   "Close": "84.730003",
+   "Adj Close": "84.73",
+   "Volume": "31300"
+  },
+  {
+   "Date": "Jan 14 2011",
+   "Close": "83.949997",
+   "Adj Close": "83.95",
+   "Volume": "46800"
+  },
+  {
+   "Date": "Jan 18 2011",
+   "Close": "84.809998",
+   "Adj Close": "84.81",
+   "Volume": "29000"
+  },
+  {
+   "Date": "Jan 19 2011",
+   "Close": "84.769997",
+   "Adj Close": "84.77",
+   "Volume": "25000"
+  },
+  {
+   "Date": "Jan 20 2011",
+   "Close": "82.620003",
+   "Adj Close": "82.62",
+   "Volume": "61100"
+  },
+  {
+   "Date": "Jan 21 2011",
+   "Close": "82.589996",
+   "Adj Close": "82.59",
+   "Volume": "67600"
+  },
+  {
+   "Date": "Jan 24 2011",
+   "Close": "81.709999",
+   "Adj Close": "81.71",
+   "Volume": "43800"
+  },
+  {
+   "Date": "Jan 25 2011",
+   "Close": "81.239998",
+   "Adj Close": "81.24",
+   "Volume": "49600"
+  },
+  {
+   "Date": "Jan 26 2011",
+   "Close": "82.540001",
+   "Adj Close": "82.54",
+   "Volume": "40200"
+  },
+  {
+   "Date": "Jan 27 2011",
+   "Close": "80.75",
+   "Adj Close": "80.75",
+   "Volume": "31300"
+  },
+  {
+   "Date": "Jan 28 2011",
+   "Close": "82.68",
+   "Adj Close": "82.68",
+   "Volume": "30600"
+  },
+  {
+   "Date": "Jan 31 2011",
+   "Close": "82.709999",
+   "Adj Close": "82.71",
+   "Volume": "29100"
+  },
+  {
+   "Date": "Feb 01 2011",
+   "Close": "83.760002",
+   "Adj Close": "83.76",
+   "Volume": "23300"
+  },
+  {
+   "Date": "Feb 02 2011",
+   "Close": "83.370003",
+   "Adj Close": "83.37",
+   "Volume": "13300"
+  },
+  {
+   "Date": "Feb 03 2011",
+   "Close": "84.620003",
+   "Adj Close": "84.62",
+   "Volume": "24900"
+  },
+  {
+   "Date": "Feb 04 2011",
+   "Close": "84.599998",
+   "Adj Close": "84.6",
+   "Volume": "9500"
+  },
+  {
+   "Date": "Feb 07 2011",
+   "Close": "84.940002",
+   "Adj Close": "84.94",
+   "Volume": "19900"
+  },
+  {
+   "Date": "Feb 08 2011",
+   "Close": "86.620003",
+   "Adj Close": "86.62",
+   "Volume": "62900"
+  },
+  {
+   "Date": "Feb 09 2011",
+   "Close": "86.360001",
+   "Adj Close": "86.36",
+   "Volume": "27400"
+  },
+  {
+   "Date": "Feb 10 2011",
+   "Close": "86.160004",
+   "Adj Close": "86.16",
+   "Volume": "12600"
+  },
+  {
+   "Date": "Feb 11 2011",
+   "Close": "85.580002",
+   "Adj Close": "85.58",
+   "Volume": "28200"
+  },
+  {
+   "Date": "Feb 14 2011",
+   "Close": "86.790001",
+   "Adj Close": "86.79",
+   "Volume": "19200"
+  },
+  {
+   "Date": "Feb 15 2011",
+   "Close": "87.199997",
+   "Adj Close": "87.2",
+   "Volume": "20800"
+  },
+  {
+   "Date": "Feb 16 2011",
+   "Close": "87.209999",
+   "Adj Close": "87.21",
+   "Volume": "17500"
+  },
+  {
+   "Date": "Feb 17 2011",
+   "Close": "88.739998",
+   "Adj Close": "88.74",
+   "Volume": "54800"
+  },
+  {
+   "Date": "Feb 18 2011",
+   "Close": "89.720001",
+   "Adj Close": "89.72",
+   "Volume": "285200"
+  },
+  {
+   "Date": "Feb 22 2011",
+   "Close": "90.120003",
+   "Adj Close": "90.12",
+   "Volume": "39300"
+  },
+  {
+   "Date": "Feb 23 2011",
+   "Close": "90.830002",
+   "Adj Close": "90.83",
+   "Volume": "38600"
+  },
+  {
+   "Date": "Feb 24 2011",
+   "Close": "88.699997",
+   "Adj Close": "88.7",
+   "Volume": "58600"
+  },
+  {
+   "Date": "Feb 25 2011",
+   "Close": "90.709999",
+   "Adj Close": "90.71",
+   "Volume": "35600"
+  },
+  {
+   "Date": "Feb 28 2011",
+   "Close": "91.459999",
+   "Adj Close": "91.46",
+   "Volume": "43400"
+  },
+  {
+   "Date": "Mar 01 2011",
+   "Close": "93.300003",
+   "Adj Close": "93.3",
+   "Volume": "36400"
+  },
+  {
+   "Date": "Mar 02 2011",
+   "Close": "93.330002",
+   "Adj Close": "93.33",
+   "Volume": "62100"
+  },
+  {
+   "Date": "Mar 03 2011",
+   "Close": "92.129997",
+   "Adj Close": "92.13",
+   "Volume": "31200"
+  },
+  {
+   "Date": "Mar 04 2011",
+   "Close": "94",
+   "Adj Close": "94",
+   "Volume": "31600"
+  },
+  {
+   "Date": "Mar 07 2011",
+   "Close": "94.559998",
+   "Adj Close": "94.56",
+   "Volume": "59100"
+  },
+  {
+   "Date": "Mar 08 2011",
+   "Close": "94.309998",
+   "Adj Close": "94.31",
+   "Volume": "23400"
+  },
+  {
+   "Date": "Mar 09 2011",
+   "Close": "94.330002",
+   "Adj Close": "94.33",
+   "Volume": "71300"
+  },
+  {
+   "Date": "Mar 10 2011",
+   "Close": "92.470001",
+   "Adj Close": "92.47",
+   "Volume": "46300"
+  },
+  {
+   "Date": "Mar 11 2011",
+   "Close": "93.419998",
+   "Adj Close": "93.42",
+   "Volume": "57200"
+  },
+  {
+   "Date": "Mar 14 2011",
+   "Close": "93.459999",
+   "Adj Close": "93.46",
+   "Volume": "29600"
+  },
+  {
+   "Date": "Mar 15 2011",
+   "Close": "90.620003",
+   "Adj Close": "90.62",
+   "Volume": "59700"
+  },
+  {
+   "Date": "Mar 16 2011",
+   "Close": "90.339996",
+   "Adj Close": "90.34",
+   "Volume": "18800"
+  },
+  {
+   "Date": "Mar 17 2011",
+   "Close": "90.629997",
+   "Adj Close": "90.63",
+   "Volume": "55900"
+  },
+  {
+   "Date": "Mar 18 2011",
+   "Close": "92.25",
+   "Adj Close": "92.25",
+   "Volume": "20000"
+  },
+  {
+   "Date": "Mar 21 2011",
+   "Close": "93.790001",
+   "Adj Close": "93.79",
+   "Volume": "24400"
+  },
+  {
+   "Date": "Mar 22 2011",
+   "Close": "94.010002",
+   "Adj Close": "94.01",
+   "Volume": "43300"
+  },
+  {
+   "Date": "Mar 23 2011",
+   "Close": "95.589996",
+   "Adj Close": "95.59",
+   "Volume": "38900"
+  },
+  {
+   "Date": "Mar 24 2011",
+   "Close": "94.900002",
+   "Adj Close": "94.9",
+   "Volume": "38100"
+  },
+  {
+   "Date": "Mar 25 2011",
+   "Close": "95.07",
+   "Adj Close": "95.07",
+   "Volume": "36600"
+  },
+  {
+   "Date": "Mar 28 2011",
+   "Close": "94.639999",
+   "Adj Close": "94.64",
+   "Volume": "21000"
+  },
+  {
+   "Date": "Mar 29 2011",
+   "Close": "94.559998",
+   "Adj Close": "94.56",
+   "Volume": "8000"
+  },
+  {
+   "Date": "Mar 30 2011",
+   "Close": "95.199997",
+   "Adj Close": "95.2",
+   "Volume": "20400"
+  },
+  {
+   "Date": "Mar 31 2011",
+   "Close": "95.860001",
+   "Adj Close": "95.86",
+   "Volume": "17100"
+  },
+  {
+   "Date": "Apr 01 2011",
+   "Close": "95.790001",
+   "Adj Close": "95.79",
+   "Volume": "65400"
+  },
+  {
+   "Date": "Apr 04 2011",
+   "Close": "97",
+   "Adj Close": "97",
+   "Volume": "14500"
+  },
+  {
+   "Date": "Apr 05 2011",
+   "Close": "98.510002",
+   "Adj Close": "98.51",
+   "Volume": "63700"
+  },
+  {
+   "Date": "Apr 06 2011",
+   "Close": "98.980003",
+   "Adj Close": "98.98",
+   "Volume": "66100"
+  },
+  {
+   "Date": "Apr 07 2011",
+   "Close": "98.989998",
+   "Adj Close": "98.99",
+   "Volume": "37800"
+  },
+  {
+   "Date": "Apr 08 2011",
+   "Close": "100.910004",
+   "Adj Close": "100.91",
+   "Volume": "45300"
+  },
+  {
+   "Date": "Apr 11 2011",
+   "Close": "99.620003",
+   "Adj Close": "99.62",
+   "Volume": "71700"
+  },
+  {
+   "Date": "Apr 12 2011",
+   "Close": "99",
+   "Adj Close": "99",
+   "Volume": "49700"
+  },
+  {
+   "Date": "Apr 13 2011",
+   "Close": "99.709999",
+   "Adj Close": "99.71",
+   "Volume": "21300"
+  },
+  {
+   "Date": "Apr 14 2011",
+   "Close": "102.080002",
+   "Adj Close": "102.08",
+   "Volume": "27900"
+  },
+  {
+   "Date": "Apr 15 2011",
+   "Close": "103.269997",
+   "Adj Close": "103.27",
+   "Volume": "43100"
+  },
+  {
+   "Date": "Apr 18 2011",
+   "Close": "103.970001",
+   "Adj Close": "103.97",
+   "Volume": "65900"
+  },
+  {
+   "Date": "Apr 19 2011",
+   "Close": "104.599998",
+   "Adj Close": "104.6",
+   "Volume": "37100"
+  },
+  {
+   "Date": "Apr 20 2011",
+   "Close": "106.300003",
+   "Adj Close": "106.3",
+   "Volume": "108700"
+  },
+  {
+   "Date": "Apr 21 2011",
+   "Close": "108.099998",
+   "Adj Close": "108.1",
+   "Volume": "73200"
+  },
+  {
+   "Date": "Apr 25 2011",
+   "Close": "108.419998",
+   "Adj Close": "108.42",
+   "Volume": "105500"
+  },
+  {
+   "Date": "Apr 26 2011",
+   "Close": "106.050003",
+   "Adj Close": "106.05",
+   "Volume": "95600"
+  },
+  {
+   "Date": "Apr 27 2011",
+   "Close": "110.459999",
+   "Adj Close": "110.46",
+   "Volume": "67700"
+  },
+  {
+   "Date": "Apr 28 2011",
+   "Close": "111.129997",
+   "Adj Close": "111.13",
+   "Volume": "76000"
+  },
+  {
+   "Date": "Apr 29 2011",
+   "Close": "111.68",
+   "Adj Close": "111.68",
+   "Volume": "62000"
+  },
+  {
+   "Date": "May 02 2011",
+   "Close": "106.269997",
+   "Adj Close": "106.27",
+   "Volume": "171000"
+  },
+  {
+   "Date": "May 03 2011",
+   "Close": "103.379997",
+   "Adj Close": "103.38",
+   "Volume": "172000"
+  },
+  {
+   "Date": "May 04 2011",
+   "Close": "100.209999",
+   "Adj Close": "100.21",
+   "Volume": "267000"
+  },
+  {
+   "Date": "May 05 2011",
+   "Close": "93.190002",
+   "Adj Close": "93.19",
+   "Volume": "268200"
+  },
+  {
+   "Date": "May 06 2011",
+   "Close": "94.580002",
+   "Adj Close": "94.58",
+   "Volume": "80900"
+  },
+  {
+   "Date": "May 09 2011",
+   "Close": "98.32",
+   "Adj Close": "98.32",
+   "Volume": "128000"
+  },
+  {
+   "Date": "May 10 2011",
+   "Close": "99.169998",
+   "Adj Close": "99.17",
+   "Volume": "85300"
+  },
+  {
+   "Date": "May 11 2011",
+   "Close": "94.980003",
+   "Adj Close": "94.98",
+   "Volume": "103400"
+  },
+  {
+   "Date": "May 12 2011",
+   "Close": "93.660004",
+   "Adj Close": "93.66",
+   "Volume": "109000"
+  },
+  {
+   "Date": "May 13 2011",
+   "Close": "94.239998",
+   "Adj Close": "94.24",
+   "Volume": "27700"
+  },
+  {
+   "Date": "May 16 2011",
+   "Close": "92.75",
+   "Adj Close": "92.75",
+   "Volume": "37600"
+  },
+  {
+   "Date": "May 17 2011",
+   "Close": "92.82",
+   "Adj Close": "92.82",
+   "Volume": "69700"
+  },
+  {
+   "Date": "May 18 2011",
+   "Close": "94.620003",
+   "Adj Close": "94.62",
+   "Volume": "44200"
+  },
+  {
+   "Date": "May 19 2011",
+   "Close": "94.610001",
+   "Adj Close": "94.61",
+   "Volume": "31800"
+  },
+  {
+   "Date": "May 20 2011",
+   "Close": "95.18",
+   "Adj Close": "95.18",
+   "Volume": "28400"
+  },
+  {
+   "Date": "May 23 2011",
+   "Close": "95.239998",
+   "Adj Close": "95.24",
+   "Volume": "18600"
+  },
+  {
+   "Date": "May 24 2011",
+   "Close": "97.230003",
+   "Adj Close": "97.23",
+   "Volume": "81200"
+  },
+  {
+   "Date": "May 25 2011",
+   "Close": "98.669998",
+   "Adj Close": "98.67",
+   "Volume": "42000"
+  },
+  {
+   "Date": "May 26 2011",
+   "Close": "98.120003",
+   "Adj Close": "98.12",
+   "Volume": "16300"
+  },
+  {
+   "Date": "May 27 2011",
+   "Close": "99.290001",
+   "Adj Close": "99.29",
+   "Volume": "23300"
+  },
+  {
+   "Date": "May 31 2011",
+   "Close": "100.129997",
+   "Adj Close": "100.13",
+   "Volume": "31100"
+  },
+  {
+   "Date": "Jun 01 2011",
+   "Close": "98.089996",
+   "Adj Close": "98.09",
+   "Volume": "25900"
+  },
+  {
+   "Date": "Jun 02 2011",
+   "Close": "97.349998",
+   "Adj Close": "97.35",
+   "Volume": "37200"
+  },
+  {
+   "Date": "Jun 03 2011",
+   "Close": "97.699997",
+   "Adj Close": "97.7",
+   "Volume": "19200"
+  },
+  {
+   "Date": "Jun 06 2011",
+   "Close": "98.18",
+   "Adj Close": "98.18",
+   "Volume": "11900"
+  },
+  {
+   "Date": "Jun 07 2011",
+   "Close": "98.879997",
+   "Adj Close": "98.88",
+   "Volume": "13100"
+  },
+  {
+   "Date": "Jun 08 2011",
+   "Close": "98.209999",
+   "Adj Close": "98.21",
+   "Volume": "22300"
+  },
+  {
+   "Date": "Jun 09 2011",
+   "Close": "99.639999",
+   "Adj Close": "99.64",
+   "Volume": "14800"
+  },
+  {
+   "Date": "Jun 10 2011",
+   "Close": "97.5",
+   "Adj Close": "97.5",
+   "Volume": "19600"
+  },
+  {
+   "Date": "Jun 13 2011",
+   "Close": "95.279999",
+   "Adj Close": "95.28",
+   "Volume": "31800"
+  },
+  {
+   "Date": "Jun 14 2011",
+   "Close": "96.480003",
+   "Adj Close": "96.48",
+   "Volume": "20000"
+  },
+  {
+   "Date": "Jun 15 2011",
+   "Close": "96.629997",
+   "Adj Close": "96.63",
+   "Volume": "21600"
+  },
+  {
+   "Date": "Jun 16 2011",
+   "Close": "96.07",
+   "Adj Close": "96.07",
+   "Volume": "31600"
+  },
+  {
+   "Date": "Jun 17 2011",
+   "Close": "96.75",
+   "Adj Close": "96.75",
+   "Volume": "12000"
+  },
+  {
+   "Date": "Jun 20 2011",
+   "Close": "96.760002",
+   "Adj Close": "96.76",
+   "Volume": "13000"
+  },
+  {
+   "Date": "Jun 21 2011",
+   "Close": "97.669998",
+   "Adj Close": "97.67",
+   "Volume": "12900"
+  },
+  {
+   "Date": "Jun 22 2011",
+   "Close": "97.760002",
+   "Adj Close": "97.76",
+   "Volume": "20200"
+  },
+  {
+   "Date": "Jun 23 2011",
+   "Close": "95.449997",
+   "Adj Close": "95.45",
+   "Volume": "23100"
+  },
+  {
+   "Date": "Jun 24 2011",
+   "Close": "93.410004",
+   "Adj Close": "93.41",
+   "Volume": "23600"
+  },
+  {
+   "Date": "Jun 27 2011",
+   "Close": "92.360001",
+   "Adj Close": "92.36",
+   "Volume": "23900"
+  },
+  {
+   "Date": "Jun 28 2011",
+   "Close": "93.089996",
+   "Adj Close": "93.09",
+   "Volume": "32600"
+  },
+  {
+   "Date": "Jun 29 2011",
+   "Close": "94.779999",
+   "Adj Close": "94.78",
+   "Volume": "19600"
+  },
+  {
+   "Date": "Jun 30 2011",
+   "Close": "94.25",
+   "Adj Close": "94.25",
+   "Volume": "15200"
+  },
+  {
+   "Date": "Jul 01 2011",
+   "Close": "92.940002",
+   "Adj Close": "92.94",
+   "Volume": "32900"
+  },
+  {
+   "Date": "Jul 05 2011",
+   "Close": "95.699997",
+   "Adj Close": "95.7",
+   "Volume": "13400"
+  },
+  {
+   "Date": "Jul 06 2011",
+   "Close": "96.510002",
+   "Adj Close": "96.51",
+   "Volume": "29200"
+  },
+  {
+   "Date": "Jul 07 2011",
+   "Close": "97.269997",
+   "Adj Close": "97.27",
+   "Volume": "18600"
+  },
+  {
+   "Date": "Jul 08 2011",
+   "Close": "97.82",
+   "Adj Close": "97.82",
+   "Volume": "28300"
+  },
+  {
+   "Date": "Jul 11 2011",
+   "Close": "97.120003",
+   "Adj Close": "97.12",
+   "Volume": "16500"
+  },
+  {
+   "Date": "Jul 12 2011",
+   "Close": "97.919998",
+   "Adj Close": "97.92",
+   "Volume": "13600"
+  },
+  {
+   "Date": "Jul 13 2011",
+   "Close": "100.629997",
+   "Adj Close": "100.63",
+   "Volume": "33600"
+  },
+  {
+   "Date": "Jul 14 2011",
+   "Close": "101.220001",
+   "Adj Close": "101.22",
+   "Volume": "31300"
+  },
+  {
+   "Date": "Jul 15 2011",
+   "Close": "102.32",
+   "Adj Close": "102.32",
+   "Volume": "35500"
+  },
+  {
+   "Date": "Jul 18 2011",
+   "Close": "104.169998",
+   "Adj Close": "104.17",
+   "Volume": "45500"
+  },
+  {
+   "Date": "Jul 19 2011",
+   "Close": "101.910004",
+   "Adj Close": "101.91",
+   "Volume": "58200"
+  },
+  {
+   "Date": "Jul 20 2011",
+   "Close": "103.610001",
+   "Adj Close": "103.61",
+   "Volume": "64000"
+  },
+  {
+   "Date": "Jul 21 2011",
+   "Close": "102.440002",
+   "Adj Close": "102.44",
+   "Volume": "36900"
+  },
+  {
+   "Date": "Jul 22 2011",
+   "Close": "103.739998",
+   "Adj Close": "103.74",
+   "Volume": "59700"
+  },
+  {
+   "Date": "Jul 25 2011",
+   "Close": "104.400002",
+   "Adj Close": "104.4",
+   "Volume": "33400"
+  },
+  {
+   "Date": "Jul 26 2011",
+   "Close": "105.389999",
+   "Adj Close": "105.39",
+   "Volume": "35500"
+  },
+  {
+   "Date": "Jul 27 2011",
+   "Close": "104.370003",
+   "Adj Close": "104.37",
+   "Volume": "36700"
+  },
+  {
+   "Date": "Jul 28 2011",
+   "Close": "103.849998",
+   "Adj Close": "103.85",
+   "Volume": "53000"
+  },
+  {
+   "Date": "Jul 29 2011",
+   "Close": "104.239998",
+   "Adj Close": "104.24",
+   "Volume": "42200"
+  },
+  {
+   "Date": "Aug 01 2011",
+   "Close": "103.5",
+   "Adj Close": "103.5",
+   "Volume": "26100"
+  },
+  {
+   "Date": "Aug 02 2011",
+   "Close": "106.330002",
+   "Adj Close": "106.33",
+   "Volume": "51700"
+  },
+  {
+   "Date": "Aug 03 2011",
+   "Close": "106.910004",
+   "Adj Close": "106.91",
+   "Volume": "79000"
+  },
+  {
+   "Date": "Aug 04 2011",
+   "Close": "102.910004",
+   "Adj Close": "102.91",
+   "Volume": "95300"
+  },
+  {
+   "Date": "Aug 05 2011",
+   "Close": "102.830002",
+   "Adj Close": "102.83",
+   "Volume": "60100"
+  },
+  {
+   "Date": "Aug 08 2011",
+   "Close": "104.989998",
+   "Adj Close": "104.99",
+   "Volume": "88600"
+  },
+  {
+   "Date": "Aug 09 2011",
+   "Close": "103.709999",
+   "Adj Close": "103.71",
+   "Volume": "54100"
+  },
+  {
+   "Date": "Aug 10 2011",
+   "Close": "108.150002",
+   "Adj Close": "108.15",
+   "Volume": "64200"
+  },
+  {
+   "Date": "Aug 11 2011",
+   "Close": "106.43",
+   "Adj Close": "106.43",
+   "Volume": "49500"
+  },
+  {
+   "Date": "Aug 12 2011",
+   "Close": "106.489998",
+   "Adj Close": "106.49",
+   "Volume": "46900"
+  },
+  {
+   "Date": "Aug 15 2011",
+   "Close": "107.730003",
+   "Adj Close": "107.73",
+   "Volume": "53700"
+  },
+  {
+   "Date": "Aug 16 2011",
+   "Close": "108.900002",
+   "Adj Close": "108.9",
+   "Volume": "18600"
+  },
+  {
+   "Date": "Aug 17 2011",
+   "Close": "109.620003",
+   "Adj Close": "109.62",
+   "Volume": "28700"
+  },
+  {
+   "Date": "Aug 18 2011",
+   "Close": "110.919998",
+   "Adj Close": "110.92",
+   "Volume": "45500"
+  },
+  {
+   "Date": "Aug 19 2011",
+   "Close": "113.959999",
+   "Adj Close": "113.96",
+   "Volume": "40100"
+  },
+  {
+   "Date": "Aug 22 2011",
+   "Close": "116.580002",
+   "Adj Close": "116.58",
+   "Volume": "64500"
+  },
+  {
+   "Date": "Aug 23 2011",
+   "Close": "112.040001",
+   "Adj Close": "112.04",
+   "Volume": "108000"
+  },
+  {
+   "Date": "Aug 24 2011",
+   "Close": "107.970001",
+   "Adj Close": "107.97",
+   "Volume": "120300"
+  },
+  {
+   "Date": "Aug 25 2011",
+   "Close": "109.370003",
+   "Adj Close": "109.37",
+   "Volume": "325300"
+  },
+  {
+   "Date": "Aug 26 2011",
+   "Close": "111.610001",
+   "Adj Close": "111.61",
+   "Volume": "68200"
+  },
+  {
+   "Date": "Aug 29 2011",
+   "Close": "109.629997",
+   "Adj Close": "109.63",
+   "Volume": "71900"
+  },
+  {
+   "Date": "Aug 30 2011",
+   "Close": "112.339996",
+   "Adj Close": "112.34",
+   "Volume": "24100"
+  },
+  {
+   "Date": "Aug 31 2011",
+   "Close": "111.959999",
+   "Adj Close": "111.96",
+   "Volume": "26500"
+  },
+  {
+   "Date": "Sep 01 2011",
+   "Close": "112.059998",
+   "Adj Close": "112.06",
+   "Volume": "25300"
+  },
+  {
+   "Date": "Sep 02 2011",
+   "Close": "115.660004",
+   "Adj Close": "115.66",
+   "Volume": "40000"
+  },
+  {
+   "Date": "Sep 06 2011",
+   "Close": "114",
+   "Adj Close": "114",
+   "Volume": "46900"
+  },
+  {
+   "Date": "Sep 07 2011",
+   "Close": "111.449997",
+   "Adj Close": "111.45",
+   "Volume": "32700"
+  },
+  {
+   "Date": "Sep 08 2011",
+   "Close": "114",
+   "Adj Close": "114",
+   "Volume": "402100"
+  },
+  {
+   "Date": "Sep 09 2011",
+   "Close": "112.57",
+   "Adj Close": "112.57",
+   "Volume": "47800"
+  },
+  {
+   "Date": "Sep 12 2011",
+   "Close": "109.419998",
+   "Adj Close": "109.42",
+   "Volume": "31100"
+  },
+  {
+   "Date": "Sep 13 2011",
+   "Close": "111.110001",
+   "Adj Close": "111.11",
+   "Volume": "23300"
+  },
+  {
+   "Date": "Sep 14 2011",
+   "Close": "110.360001",
+   "Adj Close": "110.36",
+   "Volume": "12900"
+  },
+  {
+   "Date": "Sep 15 2011",
+   "Close": "108.260002",
+   "Adj Close": "108.26",
+   "Volume": "36600"
+  },
+  {
+   "Date": "Sep 16 2011",
+   "Close": "109.739998",
+   "Adj Close": "109.74",
+   "Volume": "16900"
+  },
+  {
+   "Date": "Sep 19 2011",
+   "Close": "107.889999",
+   "Adj Close": "107.89",
+   "Volume": "19400"
+  },
+  {
+   "Date": "Sep 20 2011",
+   "Close": "108.720001",
+   "Adj Close": "108.72",
+   "Volume": "14500"
+  },
+  {
+   "Date": "Sep 21 2011",
+   "Close": "107.980003",
+   "Adj Close": "107.98",
+   "Volume": "10300"
+  },
+  {
+   "Date": "Sep 22 2011",
+   "Close": "101.629997",
+   "Adj Close": "101.63",
+   "Volume": "119800"
+  },
+  {
+   "Date": "Sep 23 2011",
+   "Close": "92.779999",
+   "Adj Close": "92.78",
+   "Volume": "128900"
+  },
+  {
+   "Date": "Sep 26 2011",
+   "Close": "91.510002",
+   "Adj Close": "91.51",
+   "Volume": "94500"
+  },
+  {
+   "Date": "Sep 27 2011",
+   "Close": "94.18",
+   "Adj Close": "94.18",
+   "Volume": "40500"
+  },
+  {
+   "Date": "Sep 28 2011",
+   "Close": "90.080002",
+   "Adj Close": "90.08",
+   "Volume": "39800"
+  },
+  {
+   "Date": "Sep 29 2011",
+   "Close": "91.629997",
+   "Adj Close": "91.63",
+   "Volume": "34300"
+  },
+  {
+   "Date": "Sep 30 2011",
+   "Close": "90.540001",
+   "Adj Close": "90.54",
+   "Volume": "29600"
+  },
+  {
+   "Date": "Oct 03 2011",
+   "Close": "91.879997",
+   "Adj Close": "91.88",
+   "Volume": "19600"
+  },
+  {
+   "Date": "Oct 04 2011",
+   "Close": "90.209999",
+   "Adj Close": "90.21",
+   "Volume": "45900"
+  },
+  {
+   "Date": "Oct 05 2011",
+   "Close": "91.449997",
+   "Adj Close": "91.45",
+   "Volume": "16900"
+  },
+  {
+   "Date": "Oct 06 2011",
+   "Close": "93.879997",
+   "Adj Close": "93.88",
+   "Volume": "12000"
+  },
+  {
+   "Date": "Oct 07 2011",
+   "Close": "92.239998",
+   "Adj Close": "92.24",
+   "Volume": "57400"
+  },
+  {
+   "Date": "Oct 10 2011",
+   "Close": "94.870003",
+   "Adj Close": "94.87",
+   "Volume": "4500"
+  },
+  {
+   "Date": "Oct 11 2011",
+   "Close": "94.629997",
+   "Adj Close": "94.63",
+   "Volume": "6900"
+  },
+  {
+   "Date": "Oct 12 2011",
+   "Close": "95.480003",
+   "Adj Close": "95.48",
+   "Volume": "14400"
+  },
+  {
+   "Date": "Oct 13 2011",
+   "Close": "94.110001",
+   "Adj Close": "94.11",
+   "Volume": "7700"
+  },
+  {
+   "Date": "Oct 14 2011",
+   "Close": "95.209999",
+   "Adj Close": "95.21",
+   "Volume": "14300"
+  },
+  {
+   "Date": "Oct 17 2011",
+   "Close": "94.519997",
+   "Adj Close": "94.52",
+   "Volume": "28200"
+  },
+  {
+   "Date": "Oct 18 2011",
+   "Close": "94.629997",
+   "Adj Close": "94.63",
+   "Volume": "9300"
+  },
+  {
+   "Date": "Oct 19 2011",
+   "Close": "92.540001",
+   "Adj Close": "92.54",
+   "Volume": "15400"
+  },
+  {
+   "Date": "Oct 20 2011",
+   "Close": "91.239998",
+   "Adj Close": "91.24",
+   "Volume": "16200"
+  },
+  {
+   "Date": "Oct 21 2011",
+   "Close": "92.809998",
+   "Adj Close": "92.81",
+   "Volume": "7800"
+  },
+  {
+   "Date": "Oct 24 2011",
+   "Close": "93.790001",
+   "Adj Close": "93.79",
+   "Volume": "9200"
+  },
+  {
+   "Date": "Oct 25 2011",
+   "Close": "97.110001",
+   "Adj Close": "97.11",
+   "Volume": "36400"
+  },
+  {
+   "Date": "Oct 26 2011",
+   "Close": "98.099998",
+   "Adj Close": "98.1",
+   "Volume": "23200"
+  },
+  {
+   "Date": "Oct 27 2011",
+   "Close": "100.639999",
+   "Adj Close": "100.64",
+   "Volume": "23200"
+  },
+  {
+   "Date": "Oct 28 2011",
+   "Close": "100.949997",
+   "Adj Close": "100.95",
+   "Volume": "9000"
+  },
+  {
+   "Date": "Oct 31 2011",
+   "Close": "99",
+   "Adj Close": "99",
+   "Volume": "10900"
+  },
+  {
+   "Date": "Nov 01 2011",
+   "Close": "97.760002",
+   "Adj Close": "97.76",
+   "Volume": "11400"
+  },
+  {
+   "Date": "Nov 02 2011",
+   "Close": "99.360001",
+   "Adj Close": "99.36",
+   "Volume": "24500"
+  },
+  {
+   "Date": "Nov 03 2011",
+   "Close": "100.790001",
+   "Adj Close": "100.79",
+   "Volume": "27300"
+  },
+  {
+   "Date": "Nov 04 2011",
+   "Close": "100.040001",
+   "Adj Close": "100.04",
+   "Volume": "6900"
+  },
+  {
+   "Date": "Nov 07 2011",
+   "Close": "102.419998",
+   "Adj Close": "102.42",
+   "Volume": "15700"
+  },
+  {
+   "Date": "Nov 08 2011",
+   "Close": "102",
+   "Adj Close": "102",
+   "Volume": "16900"
+  },
+  {
+   "Date": "Nov 09 2011",
+   "Close": "100.360001",
+   "Adj Close": "100.36",
+   "Volume": "15600"
+  },
+  {
+   "Date": "Nov 10 2011",
+   "Close": "100.099998",
+   "Adj Close": "100.1",
+   "Volume": "9400"
+  },
+  {
+   "Date": "Nov 11 2011",
+   "Close": "101.730003",
+   "Adj Close": "101.73",
+   "Volume": "9000"
+  },
+  {
+   "Date": "Nov 14 2011",
+   "Close": "101.019997",
+   "Adj Close": "101.02",
+   "Volume": "8000"
+  },
+  {
+   "Date": "Nov 15 2011",
+   "Close": "101.440002",
+   "Adj Close": "101.44",
+   "Volume": "9600"
+  },
+  {
+   "Date": "Nov 16 2011",
+   "Close": "99.699997",
+   "Adj Close": "99.7",
+   "Volume": "16800"
+  },
+  {
+   "Date": "Nov 17 2011",
+   "Close": "95.529999",
+   "Adj Close": "95.53",
+   "Volume": "27900"
+  },
+  {
+   "Date": "Nov 18 2011",
+   "Close": "96.559998",
+   "Adj Close": "96.56",
+   "Volume": "18300"
+  },
+  {
+   "Date": "Nov 21 2011",
+   "Close": "94.360001",
+   "Adj Close": "94.36",
+   "Volume": "19500"
+  },
+  {
+   "Date": "Nov 22 2011",
+   "Close": "96.32",
+   "Adj Close": "96.32",
+   "Volume": "6700"
+  },
+  {
+   "Date": "Nov 23 2011",
+   "Close": "95.080002",
+   "Adj Close": "95.08",
+   "Volume": "5900"
+  },
+  {
+   "Date": "Nov 25 2011",
+   "Close": "93.43",
+   "Adj Close": "93.43",
+   "Volume": "3600"
+  },
+  {
+   "Date": "Nov 28 2011",
+   "Close": "95.559998",
+   "Adj Close": "95.56",
+   "Volume": "6700"
+  },
+  {
+   "Date": "Nov 29 2011",
+   "Close": "95.669998",
+   "Adj Close": "95.67",
+   "Volume": "6700"
+  },
+  {
+   "Date": "Nov 30 2011",
+   "Close": "97.830002",
+   "Adj Close": "97.83",
+   "Volume": "27300"
+  },
+  {
+   "Date": "Dec 01 2011",
+   "Close": "97.75",
+   "Adj Close": "97.75",
+   "Volume": "7600"
+  },
+  {
+   "Date": "Dec 02 2011",
+   "Close": "97.589996",
+   "Adj Close": "97.59",
+   "Volume": "4600"
+  },
+  {
+   "Date": "Dec 05 2011",
+   "Close": "95.989998",
+   "Adj Close": "95.99",
+   "Volume": "12000"
+  },
+  {
+   "Date": "Dec 06 2011",
+   "Close": "97.660004",
+   "Adj Close": "97.66",
+   "Volume": "9300"
+  },
+  {
+   "Date": "Dec 07 2011",
+   "Close": "97.379997",
+   "Adj Close": "97.38",
+   "Volume": "6200"
+  },
+  {
+   "Date": "Dec 08 2011",
+   "Close": "95.32",
+   "Adj Close": "95.32",
+   "Volume": "23700"
+  },
+  {
+   "Date": "Dec 09 2011",
+   "Close": "96.32",
+   "Adj Close": "96.32",
+   "Volume": "7000"
+  },
+  {
+   "Date": "Dec 12 2011",
+   "Close": "93.669998",
+   "Adj Close": "93.67",
+   "Volume": "19100"
+  },
+  {
+   "Date": "Dec 13 2011",
+   "Close": "91.779999",
+   "Adj Close": "91.78",
+   "Volume": "36100"
+  },
+  {
+   "Date": "Dec 14 2011",
+   "Close": "87.730003",
+   "Adj Close": "87.73",
+   "Volume": "64500"
+  },
+  {
+   "Date": "Dec 15 2011",
+   "Close": "87.589996",
+   "Adj Close": "87.59",
+   "Volume": "44300"
+  },
+  {
+   "Date": "Dec 16 2011",
+   "Close": "89.330002",
+   "Adj Close": "89.33",
+   "Volume": "26900"
+  },
+  {
+   "Date": "Dec 19 2011",
+   "Close": "88.07",
+   "Adj Close": "88.07",
+   "Volume": "45000"
+  },
+  {
+   "Date": "Dec 20 2011",
+   "Close": "89.709999",
+   "Adj Close": "89.71",
+   "Volume": "19400"
+  },
+  {
+   "Date": "Dec 21 2011",
+   "Close": "89.699997",
+   "Adj Close": "89.7",
+   "Volume": "19800"
+  },
+  {
+   "Date": "Dec 22 2011",
+   "Close": "89.129997",
+   "Adj Close": "89.13",
+   "Volume": "302600"
+  },
+  {
+   "Date": "Dec 23 2011",
+   "Close": "89.269997",
+   "Adj Close": "89.27",
+   "Volume": "21200"
+  },
+  {
+   "Date": "Dec 27 2011",
+   "Close": "88.370003",
+   "Adj Close": "88.37",
+   "Volume": "27400"
+  },
+  {
+   "Date": "Dec 28 2011",
+   "Close": "85.040001",
+   "Adj Close": "85.04",
+   "Volume": "71100"
+  },
+  {
+   "Date": "Dec 29 2011",
+   "Close": "85.599998",
+   "Adj Close": "85.6",
+   "Volume": "77900"
+  },
+  {
+   "Date": "Dec 30 2011",
+   "Close": "86.25",
+   "Adj Close": "86.25",
+   "Volume": "36200"
+  },
+  {
+   "Date": "Jan 03 2012",
+   "Close": "89.769997",
+   "Adj Close": "89.77",
+   "Volume": "26900"
+  },
+  {
+   "Date": "Jan 04 2012",
+   "Close": "89.370003",
+   "Adj Close": "89.37",
+   "Volume": "17600"
+  },
+  {
+   "Date": "Jan 05 2012",
+   "Close": "89.879997",
+   "Adj Close": "89.88",
+   "Volume": "21900"
+  },
+  {
+   "Date": "Jan 06 2012",
+   "Close": "88.769997",
+   "Adj Close": "88.77",
+   "Volume": "27300"
+  },
+  {
+   "Date": "Jan 09 2012",
+   "Close": "88.910004",
+   "Adj Close": "88.91",
+   "Volume": "10200"
+  },
+  {
+   "Date": "Jan 10 2012",
+   "Close": "90.830002",
+   "Adj Close": "90.83",
+   "Volume": "14700"
+  },
+  {
+   "Date": "Jan 11 2012",
+   "Close": "91.220001",
+   "Adj Close": "91.22",
+   "Volume": "11100"
+  },
+  {
+   "Date": "Jan 12 2012",
+   "Close": "91.769997",
+   "Adj Close": "91.77",
+   "Volume": "12400"
+  },
+  {
+   "Date": "Jan 13 2012",
+   "Close": "90.900002",
+   "Adj Close": "90.9",
+   "Volume": "7100"
+  },
+  {
+   "Date": "Jan 17 2012",
+   "Close": "91.839996",
+   "Adj Close": "91.84",
+   "Volume": "18800"
+  },
+  {
+   "Date": "Jan 18 2012",
+   "Close": "92.800003",
+   "Adj Close": "92.8",
+   "Volume": "6900"
+  },
+  {
+   "Date": "Jan 19 2012",
+   "Close": "92.830002",
+   "Adj Close": "92.83",
+   "Volume": "29100"
+  },
+  {
+   "Date": "Jan 20 2012",
+   "Close": "94.809998",
+   "Adj Close": "94.81",
+   "Volume": "18900"
+  },
+  {
+   "Date": "Jan 23 2012",
+   "Close": "95.519997",
+   "Adj Close": "95.52",
+   "Volume": "21000"
+  },
+  {
+   "Date": "Jan 24 2012",
+   "Close": "94.730003",
+   "Adj Close": "94.73",
+   "Volume": "8400"
+  },
+  {
+   "Date": "Jan 25 2012",
+   "Close": "97.739998",
+   "Adj Close": "97.74",
+   "Volume": "16800"
+  },
+  {
+   "Date": "Jan 26 2012",
+   "Close": "98.190002",
+   "Adj Close": "98.19",
+   "Volume": "20000"
+  },
+  {
+   "Date": "Jan 27 2012",
+   "Close": "99.279999",
+   "Adj Close": "99.28",
+   "Volume": "6500"
+  },
+  {
+   "Date": "Jan 30 2012",
+   "Close": "98.5",
+   "Adj Close": "98.5",
+   "Volume": "13000"
+  },
+  {
+   "Date": "Jan 31 2012",
+   "Close": "98.519997",
+   "Adj Close": "98.52",
+   "Volume": "10600"
+  },
+  {
+   "Date": "Feb 01 2012",
+   "Close": "99.32",
+   "Adj Close": "99.32",
+   "Volume": "17400"
+  },
+  {
+   "Date": "Feb 02 2012",
+   "Close": "100.519997",
+   "Adj Close": "100.52",
+   "Volume": "11400"
+  },
+  {
+   "Date": "Feb 03 2012",
+   "Close": "98.610001",
+   "Adj Close": "98.61",
+   "Volume": "19000"
+  },
+  {
+   "Date": "Feb 06 2012",
+   "Close": "98.550003",
+   "Adj Close": "98.55",
+   "Volume": "7700"
+  },
+  {
+   "Date": "Feb 07 2012",
+   "Close": "100.110001",
+   "Adj Close": "100.11",
+   "Volume": "9700"
+  },
+  {
+   "Date": "Feb 08 2012",
+   "Close": "99.599998",
+   "Adj Close": "99.6",
+   "Volume": "7800"
+  },
+  {
+   "Date": "Feb 09 2012",
+   "Close": "99.220001",
+   "Adj Close": "99.22",
+   "Volume": "6300"
+  },
+  {
+   "Date": "Feb 10 2012",
+   "Close": "98.459999",
+   "Adj Close": "98.46",
+   "Volume": "26500"
+  },
+  {
+   "Date": "Feb 13 2012",
+   "Close": "98.760002",
+   "Adj Close": "98.76",
+   "Volume": "10600"
+  },
+  {
+   "Date": "Feb 14 2012",
+   "Close": "98.239998",
+   "Adj Close": "98.24",
+   "Volume": "5700"
+  },
+  {
+   "Date": "Feb 15 2012",
+   "Close": "98.459999",
+   "Adj Close": "98.46",
+   "Volume": "9200"
+  },
+  {
+   "Date": "Feb 16 2012",
+   "Close": "98.559998",
+   "Adj Close": "98.56",
+   "Volume": "21700"
+  },
+  {
+   "Date": "Feb 17 2012",
+   "Close": "97.919998",
+   "Adj Close": "97.92",
+   "Volume": "4000"
+  },
+  {
+   "Date": "Feb 21 2012",
+   "Close": "100.830002",
+   "Adj Close": "100.83",
+   "Volume": "15700"
+  },
+  {
+   "Date": "Feb 22 2012",
+   "Close": "101.660004",
+   "Adj Close": "101.66",
+   "Volume": "8200"
+  },
+  {
+   "Date": "Feb 23 2012",
+   "Close": "102.660004",
+   "Adj Close": "102.66",
+   "Volume": "9700"
+  },
+  {
+   "Date": "Feb 24 2012",
+   "Close": "102.379997",
+   "Adj Close": "102.38",
+   "Volume": "8800"
+  },
+  {
+   "Date": "Feb 27 2012",
+   "Close": "102.120003",
+   "Adj Close": "102.12",
+   "Volume": "10500"
+  },
+  {
+   "Date": "Feb 28 2012",
+   "Close": "104.660004",
+   "Adj Close": "104.66",
+   "Volume": "17700"
+  },
+  {
+   "Date": "Feb 29 2012",
+   "Close": "99.019997",
+   "Adj Close": "99.02",
+   "Volume": "71100"
+  },
+  {
+   "Date": "Mar 01 2012",
+   "Close": "100.989998",
+   "Adj Close": "100.99",
+   "Volume": "22000"
+  },
+  {
+   "Date": "Mar 02 2012",
+   "Close": "99.860001",
+   "Adj Close": "99.86",
+   "Volume": "9100"
+  },
+  {
+   "Date": "Mar 05 2012",
+   "Close": "98.620003",
+   "Adj Close": "98.62",
+   "Volume": "20500"
+  },
+  {
+   "Date": "Mar 06 2012",
+   "Close": "96.080002",
+   "Adj Close": "96.08",
+   "Volume": "21900"
+  },
+  {
+   "Date": "Mar 07 2012",
+   "Close": "97.150002",
+   "Adj Close": "97.15",
+   "Volume": "6500"
+  },
+  {
+   "Date": "Mar 08 2012",
+   "Close": "98.160004",
+   "Adj Close": "98.16",
+   "Volume": "7000"
+  },
+  {
+   "Date": "Mar 09 2012",
+   "Close": "99.129997",
+   "Adj Close": "99.13",
+   "Volume": "19600"
+  },
+  {
+   "Date": "Mar 12 2012",
+   "Close": "98.089996",
+   "Adj Close": "98.09",
+   "Volume": "7800"
+  },
+  {
+   "Date": "Mar 13 2012",
+   "Close": "96.779999",
+   "Adj Close": "96.78",
+   "Volume": "14500"
+  },
+  {
+   "Date": "Mar 14 2012",
+   "Close": "94.779999",
+   "Adj Close": "94.78",
+   "Volume": "38200"
+  },
+  {
+   "Date": "Mar 15 2012",
+   "Close": "95.639999",
+   "Adj Close": "95.64",
+   "Volume": "13000"
+  },
+  {
+   "Date": "Mar 16 2012",
+   "Close": "95.669998",
+   "Adj Close": "95.67",
+   "Volume": "19000"
+  },
+  {
+   "Date": "Mar 19 2012",
+   "Close": "96.220001",
+   "Adj Close": "96.22",
+   "Volume": "9100"
+  },
+  {
+   "Date": "Mar 20 2012",
+   "Close": "94.639999",
+   "Adj Close": "94.64",
+   "Volume": "16900"
+  },
+  {
+   "Date": "Mar 21 2012",
+   "Close": "94.699997",
+   "Adj Close": "94.7",
+   "Volume": "7500"
+  },
+  {
+   "Date": "Mar 22 2012",
+   "Close": "93.410004",
+   "Adj Close": "93.41",
+   "Volume": "24700"
+  },
+  {
+   "Date": "Mar 23 2012",
+   "Close": "94.889999",
+   "Adj Close": "94.89",
+   "Volume": "18900"
+  },
+  {
+   "Date": "Mar 26 2012",
+   "Close": "96.669998",
+   "Adj Close": "96.67",
+   "Volume": "16300"
+  },
+  {
+   "Date": "Mar 27 2012",
+   "Close": "95.959999",
+   "Adj Close": "95.96",
+   "Volume": "6500"
+  },
+  {
+   "Date": "Mar 28 2012",
+   "Close": "94.720001",
+   "Adj Close": "94.72",
+   "Volume": "13700"
+  },
+  {
+   "Date": "Mar 29 2012",
+   "Close": "94.860001",
+   "Adj Close": "94.86",
+   "Volume": "6500"
+  },
+  {
+   "Date": "Mar 30 2012",
+   "Close": "95.269997",
+   "Adj Close": "95.27",
+   "Volume": "6300"
+  },
+  {
+   "Date": "Apr 02 2012",
+   "Close": "96.360001",
+   "Adj Close": "96.36",
+   "Volume": "4400"
+  },
+  {
+   "Date": "Apr 03 2012",
+   "Close": "94.839996",
+   "Adj Close": "94.84",
+   "Volume": "13100"
+  },
+  {
+   "Date": "Apr 04 2012",
+   "Close": "92.300003",
+   "Adj Close": "92.3",
+   "Volume": "17100"
+  },
+  {
+   "Date": "Apr 05 2012",
+   "Close": "93.279999",
+   "Adj Close": "93.28",
+   "Volume": "5000"
+  },
+  {
+   "Date": "Apr 09 2012",
+   "Close": "93.32",
+   "Adj Close": "93.32",
+   "Volume": "6200"
+  },
+  {
+   "Date": "Apr 10 2012",
+   "Close": "93.989998",
+   "Adj Close": "93.99",
+   "Volume": "7200"
+  },
+  {
+   "Date": "Apr 11 2012",
+   "Close": "93.760002",
+   "Adj Close": "93.76",
+   "Volume": "3400"
+  },
+  {
+   "Date": "Apr 12 2012",
+   "Close": "95.389999",
+   "Adj Close": "95.39",
+   "Volume": "6500"
+  },
+  {
+   "Date": "Apr 13 2012",
+   "Close": "93.620003",
+   "Adj Close": "93.62",
+   "Volume": "5300"
+  },
+  {
+   "Date": "Apr 16 2012",
+   "Close": "93.57",
+   "Adj Close": "93.57",
+   "Volume": "6800"
+  },
+  {
+   "Date": "Apr 17 2012",
+   "Close": "93.830002",
+   "Adj Close": "93.83",
+   "Volume": "4300"
+  },
+  {
+   "Date": "Apr 18 2012",
+   "Close": "93.290001",
+   "Adj Close": "93.29",
+   "Volume": "3900"
+  },
+  {
+   "Date": "Apr 19 2012",
+   "Close": "93.580002",
+   "Adj Close": "93.58",
+   "Volume": "4000"
+  },
+  {
+   "Date": "Apr 20 2012",
+   "Close": "93.580002",
+   "Adj Close": "93.58",
+   "Volume": "5900"
+  },
+  {
+   "Date": "Apr 23 2012",
+   "Close": "92.519997",
+   "Adj Close": "92.52",
+   "Volume": "5900"
+  },
+  {
+   "Date": "Apr 24 2012",
+   "Close": "92.419998",
+   "Adj Close": "92.42",
+   "Volume": "3900"
+  },
+  {
+   "Date": "Apr 25 2012",
+   "Close": "92.449997",
+   "Adj Close": "92.45",
+   "Volume": "12600"
+  },
+  {
+   "Date": "Apr 26 2012",
+   "Close": "93.370003",
+   "Adj Close": "93.37",
+   "Volume": "6000"
+  },
+  {
+   "Date": "Apr 27 2012",
+   "Close": "93.849998",
+   "Adj Close": "93.85",
+   "Volume": "6000"
+  },
+  {
+   "Date": "Apr 30 2012",
+   "Close": "93.580002",
+   "Adj Close": "93.58",
+   "Volume": "7100"
+  },
+  {
+   "Date": "May 01 2012",
+   "Close": "93.529999",
+   "Adj Close": "93.53",
+   "Volume": "3700"
+  },
+  {
+   "Date": "May 02 2012",
+   "Close": "92.730003",
+   "Adj Close": "92.73",
+   "Volume": "4100"
+  },
+  {
+   "Date": "May 03 2012",
+   "Close": "91.559998",
+   "Adj Close": "91.56",
+   "Volume": "6400"
+  },
+  {
+   "Date": "May 04 2012",
+   "Close": "91.900002",
+   "Adj Close": "91.9",
+   "Volume": "8400"
+  },
+  {
+   "Date": "May 07 2012",
+   "Close": "91.339996",
+   "Adj Close": "91.34",
+   "Volume": "19000"
+  },
+  {
+   "Date": "May 08 2012",
+   "Close": "89.599998",
+   "Adj Close": "89.6",
+   "Volume": "16300"
+  },
+  {
+   "Date": "May 09 2012",
+   "Close": "88.709999",
+   "Adj Close": "88.71",
+   "Volume": "13200"
+  },
+  {
+   "Date": "May 10 2012",
+   "Close": "88.599998",
+   "Adj Close": "88.6",
+   "Volume": "19400"
+  },
+  {
+   "Date": "May 11 2012",
+   "Close": "87.809998",
+   "Adj Close": "87.81",
+   "Volume": "7300"
+  },
+  {
+   "Date": "May 14 2012",
+   "Close": "86.279999",
+   "Adj Close": "86.28",
+   "Volume": "10800"
+  },
+  {
+   "Date": "May 15 2012",
+   "Close": "85.190002",
+   "Adj Close": "85.19",
+   "Volume": "40000"
+  },
+  {
+   "Date": "May 16 2012",
+   "Close": "84.529999",
+   "Adj Close": "84.53",
+   "Volume": "16600"
+  },
+  {
+   "Date": "May 17 2012",
+   "Close": "86.739998",
+   "Adj Close": "86.74",
+   "Volume": "27400"
+  },
+  {
+   "Date": "May 18 2012",
+   "Close": "87.82",
+   "Adj Close": "87.82",
+   "Volume": "16300"
+  },
+  {
+   "Date": "May 21 2012",
+   "Close": "87.910004",
+   "Adj Close": "87.91",
+   "Volume": "13000"
+  },
+  {
+   "Date": "May 22 2012",
+   "Close": "86.410004",
+   "Adj Close": "86.41",
+   "Volume": "11600"
+  },
+  {
+   "Date": "May 23 2012",
+   "Close": "85.980003",
+   "Adj Close": "85.98",
+   "Volume": "12000"
+  },
+  {
+   "Date": "May 24 2012",
+   "Close": "86.239998",
+   "Adj Close": "86.24",
+   "Volume": "5700"
+  },
+  {
+   "Date": "May 25 2012",
+   "Close": "86.889999",
+   "Adj Close": "86.89",
+   "Volume": "6600"
+  },
+  {
+   "Date": "May 29 2012",
+   "Close": "85.68",
+   "Adj Close": "85.68",
+   "Volume": "7500"
+  },
+  {
+   "Date": "May 30 2012",
+   "Close": "86.139999",
+   "Adj Close": "86.14",
+   "Volume": "35200"
+  },
+  {
+   "Date": "May 31 2012",
+   "Close": "86.029999",
+   "Adj Close": "86.03",
+   "Volume": "6700"
+  },
+  {
+   "Date": "Jun 01 2012",
+   "Close": "88.739998",
+   "Adj Close": "88.74",
+   "Volume": "8100"
+  },
+  {
+   "Date": "Jun 04 2012",
+   "Close": "88.290001",
+   "Adj Close": "88.29",
+   "Volume": "5800"
+  },
+  {
+   "Date": "Jun 05 2012",
+   "Close": "88.650002",
+   "Adj Close": "88.65",
+   "Volume": "3500"
+  },
+  {
+   "Date": "Jun 06 2012",
+   "Close": "89.720001",
+   "Adj Close": "89.72",
+   "Volume": "12700"
+  },
+  {
+   "Date": "Jun 07 2012",
+   "Close": "87.800003",
+   "Adj Close": "87.8",
+   "Volume": "24900"
+  },
+  {
+   "Date": "Jun 08 2012",
+   "Close": "87.720001",
+   "Adj Close": "87.72",
+   "Volume": "5800"
+  },
+  {
+   "Date": "Jun 11 2012",
+   "Close": "88.089996",
+   "Adj Close": "88.09",
+   "Volume": "7400"
+  },
+  {
+   "Date": "Jun 12 2012",
+   "Close": "88.889999",
+   "Adj Close": "88.89",
+   "Volume": "4700"
+  },
+  {
+   "Date": "Jun 13 2012",
+   "Close": "88.959999",
+   "Adj Close": "88.96",
+   "Volume": "7500"
+  },
+  {
+   "Date": "Jun 14 2012",
+   "Close": "89.139999",
+   "Adj Close": "89.14",
+   "Volume": "2100"
+  },
+  {
+   "Date": "Jun 15 2012",
+   "Close": "89.120003",
+   "Adj Close": "89.12",
+   "Volume": "6100"
+  },
+  {
+   "Date": "Jun 18 2012",
+   "Close": "89.209999",
+   "Adj Close": "89.21",
+   "Volume": "4300"
+  },
+  {
+   "Date": "Jun 19 2012",
+   "Close": "88.660004",
+   "Adj Close": "88.66",
+   "Volume": "5700"
+  },
+  {
+   "Date": "Jun 20 2012",
+   "Close": "87.57",
+   "Adj Close": "87.57",
+   "Volume": "11500"
+  },
+  {
+   "Date": "Jun 21 2012",
+   "Close": "85.099998",
+   "Adj Close": "85.1",
+   "Volume": "10900"
+  },
+  {
+   "Date": "Jun 22 2012",
+   "Close": "85.339996",
+   "Adj Close": "85.34",
+   "Volume": "6900"
+  },
+  {
+   "Date": "Jun 25 2012",
+   "Close": "86.349998",
+   "Adj Close": "86.35",
+   "Volume": "8900"
+  },
+  {
+   "Date": "Jun 26 2012",
+   "Close": "85.400002",
+   "Adj Close": "85.4",
+   "Volume": "4800"
+  },
+  {
+   "Date": "Jun 27 2012",
+   "Close": "85.080002",
+   "Adj Close": "85.08",
+   "Volume": "4400"
+  },
+  {
+   "Date": "Jun 28 2012",
+   "Close": "83.82",
+   "Adj Close": "83.82",
+   "Volume": "13800"
+  },
+  {
+   "Date": "Jun 29 2012",
+   "Close": "86.650002",
+   "Adj Close": "86.65",
+   "Volume": "19300"
+  },
+  {
+   "Date": "Jul 02 2012",
+   "Close": "86.589996",
+   "Adj Close": "86.59",
+   "Volume": "5800"
+  },
+  {
+   "Date": "Jul 03 2012",
+   "Close": "88.379997",
+   "Adj Close": "88.38",
+   "Volume": "2300"
+  },
+  {
+   "Date": "Jul 05 2012",
+   "Close": "87.120003",
+   "Adj Close": "87.12",
+   "Volume": "4500"
+  },
+  {
+   "Date": "Jul 06 2012",
+   "Close": "85.660004",
+   "Adj Close": "85.66",
+   "Volume": "11000"
+  },
+  {
+   "Date": "Jul 09 2012",
+   "Close": "86.139999",
+   "Adj Close": "86.14",
+   "Volume": "7100"
+  },
+  {
+   "Date": "Jul 10 2012",
+   "Close": "84.739998",
+   "Adj Close": "84.74",
+   "Volume": "7500"
+  },
+  {
+   "Date": "Jul 11 2012",
+   "Close": "85.349998",
+   "Adj Close": "85.35",
+   "Volume": "5400"
+  },
+  {
+   "Date": "Jul 12 2012",
+   "Close": "85.309998",
+   "Adj Close": "85.31",
+   "Volume": "4800"
+  },
+  {
+   "Date": "Jul 13 2012",
+   "Close": "86.080002",
+   "Adj Close": "86.08",
+   "Volume": "3300"
+  },
+  {
+   "Date": "Jul 16 2012",
+   "Close": "86.160004",
+   "Adj Close": "86.16",
+   "Volume": "1600"
+  },
+  {
+   "Date": "Jul 17 2012",
+   "Close": "85.709999",
+   "Adj Close": "85.71",
+   "Volume": "8000"
+  },
+  {
+   "Date": "Jul 18 2012",
+   "Close": "85.449997",
+   "Adj Close": "85.45",
+   "Volume": "15500"
+  },
+  {
+   "Date": "Jul 19 2012",
+   "Close": "85.730003",
+   "Adj Close": "85.73",
+   "Volume": "5500"
+  },
+  {
+   "Date": "Jul 20 2012",
+   "Close": "85.839996",
+   "Adj Close": "85.84",
+   "Volume": "3200"
+  },
+  {
+   "Date": "Jul 23 2012",
+   "Close": "85.190002",
+   "Adj Close": "85.19",
+   "Volume": "6300"
+  },
+  {
+   "Date": "Jul 24 2012",
+   "Close": "84.910004",
+   "Adj Close": "84.91",
+   "Volume": "6600"
+  },
+  {
+   "Date": "Jul 25 2012",
+   "Close": "86.410004",
+   "Adj Close": "86.41",
+   "Volume": "4500"
+  },
+  {
+   "Date": "Jul 26 2012",
+   "Close": "86.879997",
+   "Adj Close": "86.88",
+   "Volume": "6600"
+  },
+  {
+   "Date": "Jul 27 2012",
+   "Close": "87.519997",
+   "Adj Close": "87.52",
+   "Volume": "4300"
+  },
+  {
+   "Date": "Jul 30 2012",
+   "Close": "87.949997",
+   "Adj Close": "87.95",
+   "Volume": "5900"
+  },
+  {
+   "Date": "Jul 31 2012",
+   "Close": "87.43",
+   "Adj Close": "87.43",
+   "Volume": "9900"
+  },
+  {
+   "Date": "Aug 01 2012",
+   "Close": "86.169998",
+   "Adj Close": "86.17",
+   "Volume": "5500"
+  },
+  {
+   "Date": "Aug 02 2012",
+   "Close": "85.43",
+   "Adj Close": "85.43",
+   "Volume": "6200"
+  },
+  {
+   "Date": "Aug 03 2012",
+   "Close": "86.709999",
+   "Adj Close": "86.71",
+   "Volume": "9900"
+  },
+  {
+   "Date": "Aug 06 2012",
+   "Close": "87.330002",
+   "Adj Close": "87.33",
+   "Volume": "1100"
+  },
+  {
+   "Date": "Aug 07 2012",
+   "Close": "87.489998",
+   "Adj Close": "87.49",
+   "Volume": "20500"
+  },
+  {
+   "Date": "Aug 08 2012",
+   "Close": "87.419998",
+   "Adj Close": "87.42",
+   "Volume": "18500"
+  },
+  {
+   "Date": "Aug 09 2012",
+   "Close": "87.739998",
+   "Adj Close": "87.74",
+   "Volume": "9900"
+  },
+  {
+   "Date": "Aug 10 2012",
+   "Close": "87.730003",
+   "Adj Close": "87.73",
+   "Volume": "2200"
+  },
+  {
+   "Date": "Aug 13 2012",
+   "Close": "86.919998",
+   "Adj Close": "86.92",
+   "Volume": "1700"
+  },
+  {
+   "Date": "Aug 14 2012",
+   "Close": "86.650002",
+   "Adj Close": "86.65",
+   "Volume": "7900"
+  },
+  {
+   "Date": "Aug 15 2012",
+   "Close": "86.809998",
+   "Adj Close": "86.81",
+   "Volume": "6800"
+  },
+  {
+   "Date": "Aug 16 2012",
+   "Close": "87.769997",
+   "Adj Close": "87.77",
+   "Volume": "16800"
+  },
+  {
+   "Date": "Aug 17 2012",
+   "Close": "87.949997",
+   "Adj Close": "87.95",
+   "Volume": "7100"
+  },
+  {
+   "Date": "Aug 20 2012",
+   "Close": "89.059998",
+   "Adj Close": "89.06",
+   "Volume": "7500"
+  },
+  {
+   "Date": "Aug 21 2012",
+   "Close": "90.169998",
+   "Adj Close": "90.17",
+   "Volume": "6800"
+  },
+  {
+   "Date": "Aug 22 2012",
+   "Close": "91",
+   "Adj Close": "91",
+   "Volume": "5900"
+  },
+  {
+   "Date": "Aug 23 2012",
+   "Close": "92.830002",
+   "Adj Close": "92.83",
+   "Volume": "34200"
+  },
+  {
+   "Date": "Aug 24 2012",
+   "Close": "92.849998",
+   "Adj Close": "92.85",
+   "Volume": "10200"
+  },
+  {
+   "Date": "Aug 27 2012",
+   "Close": "92.82",
+   "Adj Close": "92.82",
+   "Volume": "6600"
+  },
+  {
+   "Date": "Aug 28 2012",
+   "Close": "92.82",
+   "Adj Close": "92.82",
+   "Volume": "2300"
+  },
+  {
+   "Date": "Aug 29 2012",
+   "Close": "92.309998",
+   "Adj Close": "92.31",
+   "Volume": "5100"
+  },
+  {
+   "Date": "Aug 30 2012",
+   "Close": "91.889999",
+   "Adj Close": "91.89",
+   "Volume": "7700"
+  },
+  {
+   "Date": "Aug 31 2012",
+   "Close": "94.510002",
+   "Adj Close": "94.51",
+   "Volume": "7900"
+  },
+  {
+   "Date": "Sep 04 2012",
+   "Close": "95.470001",
+   "Adj Close": "95.47",
+   "Volume": "17600"
+  },
+  {
+   "Date": "Sep 05 2012",
+   "Close": "95.290001",
+   "Adj Close": "95.29",
+   "Volume": "11800"
+  },
+  {
+   "Date": "Sep 06 2012",
+   "Close": "96.050003",
+   "Adj Close": "96.05",
+   "Volume": "15700"
+  },
+  {
+   "Date": "Sep 07 2012",
+   "Close": "98.290001",
+   "Adj Close": "98.29",
+   "Volume": "9800"
+  },
+  {
+   "Date": "Sep 10 2012",
+   "Close": "97.620003",
+   "Adj Close": "97.62",
+   "Volume": "8700"
+  },
+  {
+   "Date": "Sep 11 2012",
+   "Close": "98.019997",
+   "Adj Close": "98.02",
+   "Volume": "13700"
+  },
+  {
+   "Date": "Sep 12 2012",
+   "Close": "98.029999",
+   "Adj Close": "98.03",
+   "Volume": "12800"
+  },
+  {
+   "Date": "Sep 13 2012",
+   "Close": "100.769997",
+   "Adj Close": "100.77",
+   "Volume": "26100"
+  },
+  {
+   "Date": "Sep 14 2012",
+   "Close": "101.129997",
+   "Adj Close": "101.13",
+   "Volume": "35000"
+  },
+  {
+   "Date": "Sep 17 2012",
+   "Close": "99.690002",
+   "Adj Close": "99.69",
+   "Volume": "18800"
+  },
+  {
+   "Date": "Sep 18 2012",
+   "Close": "100.730003",
+   "Adj Close": "100.73",
+   "Volume": "7400"
+  },
+  {
+   "Date": "Sep 19 2012",
+   "Close": "100.650002",
+   "Adj Close": "100.65",
+   "Volume": "21500"
+  },
+  {
+   "Date": "Sep 20 2012",
+   "Close": "100.5",
+   "Adj Close": "100.5",
+   "Volume": "7700"
+  },
+  {
+   "Date": "Sep 21 2012",
+   "Close": "100.669998",
+   "Adj Close": "100.67",
+   "Volume": "14200"
+  },
+  {
+   "Date": "Sep 24 2012",
+   "Close": "99.550003",
+   "Adj Close": "99.55",
+   "Volume": "11800"
+  },
+  {
+   "Date": "Sep 25 2012",
+   "Close": "99.129997",
+   "Adj Close": "99.13",
+   "Volume": "10800"
+  },
+  {
+   "Date": "Sep 26 2012",
+   "Close": "99",
+   "Adj Close": "99",
+   "Volume": "28300"
+  },
+  {
+   "Date": "Sep 27 2012",
+   "Close": "100.660004",
+   "Adj Close": "100.66",
+   "Volume": "22000"
+  },
+  {
+   "Date": "Sep 28 2012",
+   "Close": "100.379997",
+   "Adj Close": "100.38",
+   "Volume": "4800"
+  },
+  {
+   "Date": "Oct 01 2012",
+   "Close": "100.82",
+   "Adj Close": "100.82",
+   "Volume": "12500"
+  },
+  {
+   "Date": "Oct 02 2012",
+   "Close": "100.75",
+   "Adj Close": "100.75",
+   "Volume": "7800"
+  },
+  {
+   "Date": "Oct 03 2012",
+   "Close": "100.849998",
+   "Adj Close": "100.85",
+   "Volume": "7600"
+  },
+  {
+   "Date": "Oct 04 2012",
+   "Close": "101.910004",
+   "Adj Close": "101.91",
+   "Volume": "12400"
+  },
+  {
+   "Date": "Oct 05 2012",
+   "Close": "100.879997",
+   "Adj Close": "100.88",
+   "Volume": "11600"
+  },
+  {
+   "Date": "Oct 08 2012",
+   "Close": "100.279999",
+   "Adj Close": "100.28",
+   "Volume": "10500"
+  },
+  {
+   "Date": "Oct 09 2012",
+   "Close": "99.709999",
+   "Adj Close": "99.71",
+   "Volume": "6400"
+  },
+  {
+   "Date": "Oct 10 2012",
+   "Close": "99.739998",
+   "Adj Close": "99.74",
+   "Volume": "4800"
+  },
+  {
+   "Date": "Oct 11 2012",
+   "Close": "99.870003",
+   "Adj Close": "99.87",
+   "Volume": "7100"
+  },
+  {
+   "Date": "Oct 12 2012",
+   "Close": "98.830002",
+   "Adj Close": "98.83",
+   "Volume": "9300"
+  },
+  {
+   "Date": "Oct 15 2012",
+   "Close": "97.32",
+   "Adj Close": "97.32",
+   "Volume": "10200"
+  },
+  {
+   "Date": "Oct 16 2012",
+   "Close": "97.839996",
+   "Adj Close": "97.84",
+   "Volume": "9500"
+  },
+  {
+   "Date": "Oct 17 2012",
+   "Close": "98.370003",
+   "Adj Close": "98.37",
+   "Volume": "7700"
+  },
+  {
+   "Date": "Oct 18 2012",
+   "Close": "97.550003",
+   "Adj Close": "97.55",
+   "Volume": "16200"
+  },
+  {
+   "Date": "Oct 19 2012",
+   "Close": "96.059998",
+   "Adj Close": "96.06",
+   "Volume": "11300"
+  },
+  {
+   "Date": "Oct 22 2012",
+   "Close": "96.57",
+   "Adj Close": "96.57",
+   "Volume": "4300"
+  },
+  {
+   "Date": "Oct 23 2012",
+   "Close": "94.75",
+   "Adj Close": "94.75",
+   "Volume": "16800"
+  },
+  {
+   "Date": "Oct 24 2012",
+   "Close": "94.610001",
+   "Adj Close": "94.61",
+   "Volume": "11300"
+  },
+  {
+   "Date": "Oct 25 2012",
+   "Close": "95.519997",
+   "Adj Close": "95.52",
+   "Volume": "4800"
+  },
+  {
+   "Date": "Oct 26 2012",
+   "Close": "95.25",
+   "Adj Close": "95.25",
+   "Volume": "5900"
+  },
+  {
+   "Date": "Oct 31 2012",
+   "Close": "95.849998",
+   "Adj Close": "95.85",
+   "Volume": "11300"
+  },
+  {
+   "Date": "Nov 01 2012",
+   "Close": "95.709999",
+   "Adj Close": "95.71",
+   "Volume": "7400"
+  },
+  {
+   "Date": "Nov 02 2012",
+   "Close": "93.07",
+   "Adj Close": "93.07",
+   "Volume": "12800"
+  },
+  {
+   "Date": "Nov 05 2012",
+   "Close": "93.510002",
+   "Adj Close": "93.51",
+   "Volume": "7200"
+  },
+  {
+   "Date": "Nov 06 2012",
+   "Close": "95.519997",
+   "Adj Close": "95.52",
+   "Volume": "12300"
+  },
+  {
+   "Date": "Nov 07 2012",
+   "Close": "95.269997",
+   "Adj Close": "95.27",
+   "Volume": "8200"
+  },
+  {
+   "Date": "Nov 08 2012",
+   "Close": "96.360001",
+   "Adj Close": "96.36",
+   "Volume": "25000"
+  },
+  {
+   "Date": "Nov 09 2012",
+   "Close": "96.519997",
+   "Adj Close": "96.52",
+   "Volume": "12700"
+  },
+  {
+   "Date": "Nov 12 2012",
+   "Close": "96.169998",
+   "Adj Close": "96.17",
+   "Volume": "4100"
+  },
+  {
+   "Date": "Nov 13 2012",
+   "Close": "96.389999",
+   "Adj Close": "96.39",
+   "Volume": "6700"
+  },
+  {
+   "Date": "Nov 14 2012",
+   "Close": "96.720001",
+   "Adj Close": "96.72",
+   "Volume": "10400"
+  },
+  {
+   "Date": "Nov 15 2012",
+   "Close": "96.099998",
+   "Adj Close": "96.1",
+   "Volume": "8800"
+  },
+  {
+   "Date": "Nov 16 2012",
+   "Close": "95.639999",
+   "Adj Close": "95.64",
+   "Volume": "12100"
+  },
+  {
+   "Date": "Nov 19 2012",
+   "Close": "97.349998",
+   "Adj Close": "97.35",
+   "Volume": "11100"
+  },
+  {
+   "Date": "Nov 20 2012",
+   "Close": "97.220001",
+   "Adj Close": "97.22",
+   "Volume": "4600"
+  },
+  {
+   "Date": "Nov 21 2012",
+   "Close": "97.57",
+   "Adj Close": "97.57",
+   "Volume": "13200"
+  },
+  {
+   "Date": "Nov 23 2012",
+   "Close": "99.330002",
+   "Adj Close": "99.33",
+   "Volume": "23000"
+  },
+  {
+   "Date": "Nov 26 2012",
+   "Close": "99.190002",
+   "Adj Close": "99.19",
+   "Volume": "6600"
+  },
+  {
+   "Date": "Nov 27 2012",
+   "Close": "98.82",
+   "Adj Close": "98.82",
+   "Volume": "8000"
+  },
+  {
+   "Date": "Nov 28 2012",
+   "Close": "97.940002",
+   "Adj Close": "97.94",
+   "Volume": "25000"
+  },
+  {
+   "Date": "Nov 29 2012",
+   "Close": "98.769997",
+   "Adj Close": "98.77",
+   "Volume": "4900"
+  },
+  {
+   "Date": "Nov 30 2012",
+   "Close": "97.480003",
+   "Adj Close": "97.48",
+   "Volume": "8900"
+  },
+  {
+   "Date": "Dec 03 2012",
+   "Close": "97.910004",
+   "Adj Close": "97.91",
+   "Volume": "13100"
+  },
+  {
+   "Date": "Dec 04 2012",
+   "Close": "96.419998",
+   "Adj Close": "96.42",
+   "Volume": "11000"
+  },
+  {
+   "Date": "Dec 05 2012",
+   "Close": "96.260002",
+   "Adj Close": "96.26",
+   "Volume": "3500"
+  },
+  {
+   "Date": "Dec 06 2012",
+   "Close": "96.629997",
+   "Adj Close": "96.63",
+   "Volume": "6100"
+  },
+  {
+   "Date": "Dec 07 2012",
+   "Close": "96.910004",
+   "Adj Close": "96.91",
+   "Volume": "17100"
+  },
+  {
+   "Date": "Dec 10 2012",
+   "Close": "97.32",
+   "Adj Close": "97.32",
+   "Volume": "4900"
+  },
+  {
+   "Date": "Dec 11 2012",
+   "Close": "97.019997",
+   "Adj Close": "97.02",
+   "Volume": "10000"
+  },
+  {
+   "Date": "Dec 12 2012",
+   "Close": "97.730003",
+   "Adj Close": "97.73",
+   "Volume": "12700"
+  },
+  {
+   "Date": "Dec 13 2012",
+   "Close": "96.040001",
+   "Adj Close": "96.04",
+   "Volume": "12300"
+  },
+  {
+   "Date": "Dec 14 2012",
+   "Close": "95.669998",
+   "Adj Close": "95.67",
+   "Volume": "6500"
+  },
+  {
+   "Date": "Dec 17 2012",
+   "Close": "95.760002",
+   "Adj Close": "95.76",
+   "Volume": "6700"
+  },
+  {
+   "Date": "Dec 18 2012",
+   "Close": "94.269997",
+   "Adj Close": "94.27",
+   "Volume": "9200"
+  },
+  {
+   "Date": "Dec 19 2012",
+   "Close": "93.639999",
+   "Adj Close": "93.64",
+   "Volume": "17900"
+  },
+  {
+   "Date": "Dec 20 2012",
+   "Close": "91.550003",
+   "Adj Close": "91.55",
+   "Volume": "16100"
+  },
+  {
+   "Date": "Dec 21 2012",
+   "Close": "91.739998",
+   "Adj Close": "91.74",
+   "Volume": "5900"
+  },
+  {
+   "Date": "Dec 24 2012",
+   "Close": "91.760002",
+   "Adj Close": "91.76",
+   "Volume": "12900"
+  },
+  {
+   "Date": "Dec 26 2012",
+   "Close": "91.949997",
+   "Adj Close": "91.95",
+   "Volume": "9100"
+  },
+  {
+   "Date": "Dec 27 2012",
+   "Close": "92.379997",
+   "Adj Close": "92.38",
+   "Volume": "10000"
+  },
+  {
+   "Date": "Dec 28 2012",
+   "Close": "91.790001",
+   "Adj Close": "91.79",
+   "Volume": "12600"
+  },
+  {
+   "Date": "Dec 31 2012",
+   "Close": "92.809998",
+   "Adj Close": "92.81",
+   "Volume": "19600"
+  },
+  {
+   "Date": "Jan 02 2013",
+   "Close": "93.849998",
+   "Adj Close": "93.85",
+   "Volume": "28300"
+  },
+  {
+   "Date": "Jan 03 2013",
+   "Close": "92.269997",
+   "Adj Close": "92.27",
+   "Volume": "9600"
+  },
+  {
+   "Date": "Jan 04 2013",
+   "Close": "92.040001",
+   "Adj Close": "92.04",
+   "Volume": "17100"
+  },
+  {
+   "Date": "Jan 07 2013",
+   "Close": "91.669998",
+   "Adj Close": "91.67",
+   "Volume": "6900"
+  },
+  {
+   "Date": "Jan 08 2013",
+   "Close": "92.309998",
+   "Adj Close": "92.31",
+   "Volume": "16000"
+  },
+  {
+   "Date": "Jan 09 2013",
+   "Close": "92.43",
+   "Adj Close": "92.43",
+   "Volume": "13100"
+  },
+  {
+   "Date": "Jan 10 2013",
+   "Close": "93.690002",
+   "Adj Close": "93.69",
+   "Volume": "9200"
+  },
+  {
+   "Date": "Jan 11 2013",
+   "Close": "92.919998",
+   "Adj Close": "92.92",
+   "Volume": "11200"
+  },
+  {
+   "Date": "Jan 14 2013",
+   "Close": "93.870003",
+   "Adj Close": "93.87",
+   "Volume": "18900"
+  },
+  {
+   "Date": "Jan 15 2013",
+   "Close": "94.629997",
+   "Adj Close": "94.63",
+   "Volume": "11200"
+  },
+  {
+   "Date": "Jan 16 2013",
+   "Close": "94.949997",
+   "Adj Close": "94.95",
+   "Volume": "9400"
+  },
+  {
+   "Date": "Jan 17 2013",
+   "Close": "95.410004",
+   "Adj Close": "95.41",
+   "Volume": "10400"
+  },
+  {
+   "Date": "Jan 18 2013",
+   "Close": "95.360001",
+   "Adj Close": "95.36",
+   "Volume": "6300"
+  },
+  {
+   "Date": "Jan 22 2013",
+   "Close": "96.010002",
+   "Adj Close": "96.01",
+   "Volume": "11700"
+  },
+  {
+   "Date": "Jan 23 2013",
+   "Close": "95.879997",
+   "Adj Close": "95.88",
+   "Volume": "9600"
+  },
+  {
+   "Date": "Jan 24 2013",
+   "Close": "94.660004",
+   "Adj Close": "94.66",
+   "Volume": "8200"
+  },
+  {
+   "Date": "Jan 25 2013",
+   "Close": "93.980003",
+   "Adj Close": "93.98",
+   "Volume": "8300"
+  },
+  {
+   "Date": "Jan 28 2013",
+   "Close": "93.5",
+   "Adj Close": "93.5",
+   "Volume": "20700"
+  },
+  {
+   "Date": "Jan 29 2013",
+   "Close": "94.389999",
+   "Adj Close": "94.39",
+   "Volume": "17800"
+  },
+  {
+   "Date": "Jan 30 2013",
+   "Close": "95.440002",
+   "Adj Close": "95.44",
+   "Volume": "28000"
+  },
+  {
+   "Date": "Jan 31 2013",
+   "Close": "94.510002",
+   "Adj Close": "94.51",
+   "Volume": "20800"
+  },
+  {
+   "Date": "Feb 01 2013",
+   "Close": "95.080002",
+   "Adj Close": "95.08",
+   "Volume": "15700"
+  },
+  {
+   "Date": "Feb 04 2013",
+   "Close": "95.169998",
+   "Adj Close": "95.17",
+   "Volume": "7500"
+  },
+  {
+   "Date": "Feb 05 2013",
+   "Close": "95.370003",
+   "Adj Close": "95.37",
+   "Volume": "23700"
+  },
+  {
+   "Date": "Feb 06 2013",
+   "Close": "95.599998",
+   "Adj Close": "95.6",
+   "Volume": "10500"
+  },
+  {
+   "Date": "Feb 07 2013",
+   "Close": "94.910004",
+   "Adj Close": "94.91",
+   "Volume": "16000"
+  },
+  {
+   "Date": "Feb 08 2013",
+   "Close": "94.730003",
+   "Adj Close": "94.73",
+   "Volume": "4300"
+  },
+  {
+   "Date": "Feb 11 2013",
+   "Close": "93.620003",
+   "Adj Close": "93.62",
+   "Volume": "12000"
+  },
+  {
+   "Date": "Feb 12 2013",
+   "Close": "93.970001",
+   "Adj Close": "93.97",
+   "Volume": "9000"
+  },
+  {
+   "Date": "Feb 13 2013",
+   "Close": "93.330002",
+   "Adj Close": "93.33",
+   "Volume": "7600"
+  },
+  {
+   "Date": "Feb 14 2013",
+   "Close": "92.82",
+   "Adj Close": "92.82",
+   "Volume": "32200"
+  },
+  {
+   "Date": "Feb 15 2013",
+   "Close": "91.080002",
+   "Adj Close": "91.08",
+   "Volume": "42700"
+  },
+  {
+   "Date": "Feb 19 2013",
+   "Close": "90.620003",
+   "Adj Close": "90.62",
+   "Volume": "17900"
+  },
+  {
+   "Date": "Feb 20 2013",
+   "Close": "88.099998",
+   "Adj Close": "88.1",
+   "Volume": "46600"
+  },
+  {
+   "Date": "Feb 21 2013",
+   "Close": "88.43",
+   "Adj Close": "88.43",
+   "Volume": "10800"
+  },
+  {
+   "Date": "Feb 22 2013",
+   "Close": "88.669998",
+   "Adj Close": "88.67",
+   "Volume": "12900"
+  },
+  {
+   "Date": "Feb 25 2013",
+   "Close": "89.410004",
+   "Adj Close": "89.41",
+   "Volume": "9900"
+  },
+  {
+   "Date": "Feb 26 2013",
+   "Close": "90.370003",
+   "Adj Close": "90.37",
+   "Volume": "13800"
+  },
+  {
+   "Date": "Feb 27 2013",
+   "Close": "89.370003",
+   "Adj Close": "89.37",
+   "Volume": "8700"
+  },
+  {
+   "Date": "Feb 28 2013",
+   "Close": "88.209999",
+   "Adj Close": "88.21",
+   "Volume": "19300"
+  },
+  {
+   "Date": "Mar 01 2013",
+   "Close": "88.029999",
+   "Adj Close": "88.03",
+   "Volume": "39100"
+  },
+  {
+   "Date": "Mar 04 2013",
+   "Close": "87.959999",
+   "Adj Close": "87.96",
+   "Volume": "13100"
+  },
+  {
+   "Date": "Mar 05 2013",
+   "Close": "88.389999",
+   "Adj Close": "88.39",
+   "Volume": "6500"
+  },
+  {
+   "Date": "Mar 06 2013",
+   "Close": "88.949997",
+   "Adj Close": "88.95",
+   "Volume": "10900"
+  },
+  {
+   "Date": "Mar 07 2013",
+   "Close": "88.739998",
+   "Adj Close": "88.74",
+   "Volume": "10100"
+  },
+  {
+   "Date": "Mar 08 2013",
+   "Close": "89.080002",
+   "Adj Close": "89.08",
+   "Volume": "7000"
+  },
+  {
+   "Date": "Mar 11 2013",
+   "Close": "89.129997",
+   "Adj Close": "89.13",
+   "Volume": "12800"
+  },
+  {
+   "Date": "Mar 12 2013",
+   "Close": "89.660004",
+   "Adj Close": "89.66",
+   "Volume": "48400"
+  },
+  {
+   "Date": "Mar 13 2013",
+   "Close": "89.190002",
+   "Adj Close": "89.19",
+   "Volume": "13000"
+  },
+  {
+   "Date": "Mar 14 2013",
+   "Close": "89.040001",
+   "Adj Close": "89.04",
+   "Volume": "20600"
+  },
+  {
+   "Date": "Mar 15 2013",
+   "Close": "89.129997",
+   "Adj Close": "89.13",
+   "Volume": "8500"
+  },
+  {
+   "Date": "Mar 18 2013",
+   "Close": "89.57",
+   "Adj Close": "89.57",
+   "Volume": "7900"
+  },
+  {
+   "Date": "Mar 19 2013",
+   "Close": "89.57",
+   "Adj Close": "89.57",
+   "Volume": "6400"
+  },
+  {
+   "Date": "Mar 20 2013",
+   "Close": "89.43",
+   "Adj Close": "89.43",
+   "Volume": "11700"
+  },
+  {
+   "Date": "Mar 21 2013",
+   "Close": "90.099998",
+   "Adj Close": "90.1",
+   "Volume": "16400"
+  },
+  {
+   "Date": "Mar 22 2013",
+   "Close": "89.459999",
+   "Adj Close": "89.46",
+   "Volume": "15700"
+  },
+  {
+   "Date": "Mar 25 2013",
+   "Close": "89.440002",
+   "Adj Close": "89.44",
+   "Volume": "22100"
+  },
+  {
+   "Date": "Mar 26 2013",
+   "Close": "89.139999",
+   "Adj Close": "89.14",
+   "Volume": "7900"
+  },
+  {
+   "Date": "Mar 27 2013",
+   "Close": "89.370003",
+   "Adj Close": "89.37",
+   "Volume": "12500"
+  },
+  {
+   "Date": "Mar 28 2013",
+   "Close": "88.760002",
+   "Adj Close": "88.76",
+   "Volume": "16000"
+  },
+  {
+   "Date": "Apr 01 2013",
+   "Close": "88.449997",
+   "Adj Close": "88.45",
+   "Volume": "5900"
+  },
+  {
+   "Date": "Apr 02 2013",
+   "Close": "86.940002",
+   "Adj Close": "86.94",
+   "Volume": "30700"
+  },
+  {
+   "Date": "Apr 03 2013",
+   "Close": "85.860001",
+   "Adj Close": "85.86",
+   "Volume": "15000"
+  },
+  {
+   "Date": "Apr 04 2013",
+   "Close": "85.360001",
+   "Adj Close": "85.36",
+   "Volume": "46500"
+  },
+  {
+   "Date": "Apr 05 2013",
+   "Close": "86.610001",
+   "Adj Close": "86.61",
+   "Volume": "19000"
+  },
+  {
+   "Date": "Apr 08 2013",
+   "Close": "86.470001",
+   "Adj Close": "86.47",
+   "Volume": "67400"
+  },
+  {
+   "Date": "Apr 09 2013",
+   "Close": "87.580002",
+   "Adj Close": "87.58",
+   "Volume": "22300"
+  },
+  {
+   "Date": "Apr 10 2013",
+   "Close": "86.360001",
+   "Adj Close": "86.36",
+   "Volume": "57800"
+  },
+  {
+   "Date": "Apr 11 2013",
+   "Close": "86.449997",
+   "Adj Close": "86.45",
+   "Volume": "26200"
+  },
+  {
+   "Date": "Apr 12 2013",
+   "Close": "82.489998",
+   "Adj Close": "82.49",
+   "Volume": "52100"
+  },
+  {
+   "Date": "Apr 15 2013",
+   "Close": "74.239998",
+   "Adj Close": "74.24",
+   "Volume": "102100"
+  },
+  {
+   "Date": "Apr 16 2013",
+   "Close": "75.650002",
+   "Adj Close": "75.65",
+   "Volume": "32100"
+  },
+  {
+   "Date": "Apr 17 2013",
+   "Close": "75.099998",
+   "Adj Close": "75.1",
+   "Volume": "21300"
+  },
+  {
+   "Date": "Apr 18 2013",
+   "Close": "75.690002",
+   "Adj Close": "75.69",
+   "Volume": "12600"
+  },
+  {
+   "Date": "Apr 19 2013",
+   "Close": "76.080002",
+   "Adj Close": "76.08",
+   "Volume": "12100"
+  },
+  {
+   "Date": "Apr 22 2013",
+   "Close": "77.059998",
+   "Adj Close": "77.06",
+   "Volume": "10600"
+  },
+  {
+   "Date": "Apr 23 2013",
+   "Close": "76.279999",
+   "Adj Close": "76.28",
+   "Volume": "19000"
+  },
+  {
+   "Date": "Apr 24 2013",
+   "Close": "76.959999",
+   "Adj Close": "76.96",
+   "Volume": "17100"
+  },
+  {
+   "Date": "Apr 25 2013",
+   "Close": "79.400002",
+   "Adj Close": "79.4",
+   "Volume": "23200"
+  },
+  {
+   "Date": "Apr 26 2013",
+   "Close": "78.860001",
+   "Adj Close": "78.86",
+   "Volume": "21500"
+  },
+  {
+   "Date": "Apr 29 2013",
+   "Close": "79.949997",
+   "Adj Close": "79.95",
+   "Volume": "19700"
+  },
+  {
+   "Date": "Apr 30 2013",
+   "Close": "79.949997",
+   "Adj Close": "79.95",
+   "Volume": "17200"
+  },
+  {
+   "Date": "May 01 2013",
+   "Close": "78.610001",
+   "Adj Close": "78.61",
+   "Volume": "33400"
+  },
+  {
+   "Date": "May 02 2013",
+   "Close": "79.110001",
+   "Adj Close": "79.11",
+   "Volume": "3600"
+  },
+  {
+   "Date": "May 03 2013",
+   "Close": "79.580002",
+   "Adj Close": "79.58",
+   "Volume": "10600"
+  },
+  {
+   "Date": "May 06 2013",
+   "Close": "79.489998",
+   "Adj Close": "79.49",
+   "Volume": "10300"
+  },
+  {
+   "Date": "May 07 2013",
+   "Close": "78.769997",
+   "Adj Close": "78.77",
+   "Volume": "9500"
+  },
+  {
+   "Date": "May 08 2013",
+   "Close": "79.43",
+   "Adj Close": "79.43",
+   "Volume": "28500"
+  },
+  {
+   "Date": "May 09 2013",
+   "Close": "78.959999",
+   "Adj Close": "78.96",
+   "Volume": "14100"
+  },
+  {
+   "Date": "May 10 2013",
+   "Close": "78.5",
+   "Adj Close": "78.5",
+   "Volume": "21500"
+  },
+  {
+   "Date": "May 13 2013",
+   "Close": "77.919998",
+   "Adj Close": "77.92",
+   "Volume": "8800"
+  },
+  {
+   "Date": "May 14 2013",
+   "Close": "77.800003",
+   "Adj Close": "77.8",
+   "Volume": "6700"
+  },
+  {
+   "Date": "May 15 2013",
+   "Close": "75.639999",
+   "Adj Close": "75.64",
+   "Volume": "24600"
+  },
+  {
+   "Date": "May 16 2013",
+   "Close": "75.82",
+   "Adj Close": "75.82",
+   "Volume": "15500"
+  },
+  {
+   "Date": "May 17 2013",
+   "Close": "74.18",
+   "Adj Close": "74.18",
+   "Volume": "31800"
+  },
+  {
+   "Date": "May 20 2013",
+   "Close": "76.540001",
+   "Adj Close": "76.54",
+   "Volume": "63900"
+  },
+  {
+   "Date": "May 21 2013",
+   "Close": "74.949997",
+   "Adj Close": "74.95",
+   "Volume": "9700"
+  },
+  {
+   "Date": "May 22 2013",
+   "Close": "74.720001",
+   "Adj Close": "74.72",
+   "Volume": "29100"
+  },
+  {
+   "Date": "May 23 2013",
+   "Close": "75.760002",
+   "Adj Close": "75.76",
+   "Volume": "16000"
+  },
+  {
+   "Date": "May 24 2013",
+   "Close": "75.089996",
+   "Adj Close": "75.09",
+   "Volume": "3600"
+  },
+  {
+   "Date": "May 28 2013",
+   "Close": "75.099998",
+   "Adj Close": "75.1",
+   "Volume": "7200"
+  },
+  {
+   "Date": "May 29 2013",
+   "Close": "75.57",
+   "Adj Close": "75.57",
+   "Volume": "9400"
+  },
+  {
+   "Date": "May 30 2013",
+   "Close": "76.669998",
+   "Adj Close": "76.67",
+   "Volume": "21300"
+  },
+  {
+   "Date": "May 31 2013",
+   "Close": "75.110001",
+   "Adj Close": "75.11",
+   "Volume": "29500"
+  },
+  {
+   "Date": "Jun 03 2013",
+   "Close": "76.690002",
+   "Adj Close": "76.69",
+   "Volume": "11500"
+  },
+  {
+   "Date": "Jun 04 2013",
+   "Close": "76.120003",
+   "Adj Close": "76.12",
+   "Volume": "11600"
+  },
+  {
+   "Date": "Jun 05 2013",
+   "Close": "76.32",
+   "Adj Close": "76.32",
+   "Volume": "11000"
+  },
+  {
+   "Date": "Jun 06 2013",
+   "Close": "76.860001",
+   "Adj Close": "76.86",
+   "Volume": "9200"
+  },
+  {
+   "Date": "Jun 07 2013",
+   "Close": "74.550003",
+   "Adj Close": "74.55",
+   "Volume": "20700"
+  },
+  {
+   "Date": "Jun 10 2013",
+   "Close": "75.110001",
+   "Adj Close": "75.11",
+   "Volume": "5400"
+  },
+  {
+   "Date": "Jun 11 2013",
+   "Close": "74.5",
+   "Adj Close": "74.5",
+   "Volume": "9200"
+  },
+  {
+   "Date": "Jun 12 2013",
+   "Close": "74.879997",
+   "Adj Close": "74.88",
+   "Volume": "11800"
+  },
+  {
+   "Date": "Jun 13 2013",
+   "Close": "74.720001",
+   "Adj Close": "74.72",
+   "Volume": "6800"
+  },
+  {
+   "Date": "Jun 14 2013",
+   "Close": "75",
+   "Adj Close": "75",
+   "Volume": "6500"
+  },
+  {
+   "Date": "Jun 17 2013",
+   "Close": "74.470001",
+   "Adj Close": "74.47",
+   "Volume": "7900"
+  },
+  {
+   "Date": "Jun 18 2013",
+   "Close": "73.75",
+   "Adj Close": "73.75",
+   "Volume": "10200"
+  },
+  {
+   "Date": "Jun 19 2013",
+   "Close": "72.779999",
+   "Adj Close": "72.78",
+   "Volume": "21700"
+  },
+  {
+   "Date": "Jun 20 2013",
+   "Close": "68.349998",
+   "Adj Close": "68.35",
+   "Volume": "47500"
+  },
+  {
+   "Date": "Jun 21 2013",
+   "Close": "69.339996",
+   "Adj Close": "69.34",
+   "Volume": "19600"
+  },
+  {
+   "Date": "Jun 24 2013",
+   "Close": "68.330002",
+   "Adj Close": "68.33",
+   "Volume": "38100"
+  },
+  {
+   "Date": "Jun 25 2013",
+   "Close": "68.139999",
+   "Adj Close": "68.14",
+   "Volume": "28700"
+  },
+  {
+   "Date": "Jun 26 2013",
+   "Close": "65.260002",
+   "Adj Close": "65.26",
+   "Volume": "26300"
+  },
+  {
+   "Date": "Jun 27 2013",
+   "Close": "64.519997",
+   "Adj Close": "64.52",
+   "Volume": "137000"
+  },
+  {
+   "Date": "Jun 28 2013",
+   "Close": "66.769997",
+   "Adj Close": "66.77",
+   "Volume": "112500"
+  },
+  {
+   "Date": "Jul 01 2013",
+   "Close": "67.779999",
+   "Adj Close": "67.78",
+   "Volume": "11600"
+  },
+  {
+   "Date": "Jul 02 2013",
+   "Close": "67.129997",
+   "Adj Close": "67.13",
+   "Volume": "3900"
+  },
+  {
+   "Date": "Jul 03 2013",
+   "Close": "67.480003",
+   "Adj Close": "67.48",
+   "Volume": "20900"
+  },
+  {
+   "Date": "Jul 05 2013",
+   "Close": "65.82",
+   "Adj Close": "65.82",
+   "Volume": "17300"
+  },
+  {
+   "Date": "Jul 08 2013",
+   "Close": "66.699997",
+   "Adj Close": "66.7",
+   "Volume": "12400"
+  },
+  {
+   "Date": "Jul 09 2013",
+   "Close": "67.199997",
+   "Adj Close": "67.2",
+   "Volume": "13000"
+  },
+  {
+   "Date": "Jul 10 2013",
+   "Close": "67.25",
+   "Adj Close": "67.25",
+   "Volume": "22800"
+  },
+  {
+   "Date": "Jul 11 2013",
+   "Close": "69.580002",
+   "Adj Close": "69.58",
+   "Volume": "61100"
+  },
+  {
+   "Date": "Jul 12 2013",
+   "Close": "69.239998",
+   "Adj Close": "69.24",
+   "Volume": "12300"
+  },
+  {
+   "Date": "Jul 15 2013",
+   "Close": "69.529999",
+   "Adj Close": "69.53",
+   "Volume": "7300"
+  },
+  {
+   "Date": "Jul 16 2013",
+   "Close": "69.830002",
+   "Adj Close": "69.83",
+   "Volume": "6700"
+  },
+  {
+   "Date": "Jul 17 2013",
+   "Close": "68.540001",
+   "Adj Close": "68.54",
+   "Volume": "5300"
+  },
+  {
+   "Date": "Jul 18 2013",
+   "Close": "68.790001",
+   "Adj Close": "68.79",
+   "Volume": "9000"
+  },
+  {
+   "Date": "Jul 19 2013",
+   "Close": "69.349998",
+   "Adj Close": "69.35",
+   "Volume": "8800"
+  },
+  {
+   "Date": "Jul 22 2013",
+   "Close": "71.550003",
+   "Adj Close": "71.55",
+   "Volume": "9400"
+  },
+  {
+   "Date": "Jul 23 2013",
+   "Close": "71.910004",
+   "Adj Close": "71.91",
+   "Volume": "8400"
+  },
+  {
+   "Date": "Jul 24 2013",
+   "Close": "70.860001",
+   "Adj Close": "70.86",
+   "Volume": "7500"
+  },
+  {
+   "Date": "Jul 25 2013",
+   "Close": "71.269997",
+   "Adj Close": "71.27",
+   "Volume": "4200"
+  },
+  {
+   "Date": "Jul 26 2013",
+   "Close": "70.93",
+   "Adj Close": "70.93",
+   "Volume": "4500"
+  },
+  {
+   "Date": "Jul 29 2013",
+   "Close": "70.709999",
+   "Adj Close": "70.71",
+   "Volume": "6800"
+  },
+  {
+   "Date": "Jul 30 2013",
+   "Close": "70.440002",
+   "Adj Close": "70.44",
+   "Volume": "15300"
+  },
+  {
+   "Date": "Jul 31 2013",
+   "Close": "70.339996",
+   "Adj Close": "70.34",
+   "Volume": "12000"
+  },
+  {
+   "Date": "Aug 01 2013",
+   "Close": "69.940002",
+   "Adj Close": "69.94",
+   "Volume": "4000"
+  },
+  {
+   "Date": "Aug 02 2013",
+   "Close": "70",
+   "Adj Close": "70",
+   "Volume": "3200"
+  },
+  {
+   "Date": "Aug 05 2013",
+   "Close": "69.68",
+   "Adj Close": "69.68",
+   "Volume": "7300"
+  },
+  {
+   "Date": "Aug 06 2013",
+   "Close": "68.769997",
+   "Adj Close": "68.77",
+   "Volume": "9200"
+  },
+  {
+   "Date": "Aug 07 2013",
+   "Close": "68.910004",
+   "Adj Close": "68.91",
+   "Volume": "9400"
+  },
+  {
+   "Date": "Aug 08 2013",
+   "Close": "70.830002",
+   "Adj Close": "70.83",
+   "Volume": "6000"
+  },
+  {
+   "Date": "Aug 09 2013",
+   "Close": "71.110001",
+   "Adj Close": "71.11",
+   "Volume": "3200"
+  },
+  {
+   "Date": "Aug 12 2013",
+   "Close": "72.720001",
+   "Adj Close": "72.72",
+   "Volume": "13300"
+  },
+  {
+   "Date": "Aug 13 2013",
+   "Close": "72.519997",
+   "Adj Close": "72.52",
+   "Volume": "19800"
+  },
+  {
+   "Date": "Aug 14 2013",
+   "Close": "73.279999",
+   "Adj Close": "73.28",
+   "Volume": "19500"
+  },
+  {
+   "Date": "Aug 15 2013",
+   "Close": "75.519997",
+   "Adj Close": "75.52",
+   "Volume": "17500"
+  },
+  {
+   "Date": "Aug 16 2013",
+   "Close": "76.080002",
+   "Adj Close": "76.08",
+   "Volume": "20100"
+  },
+  {
+   "Date": "Aug 19 2013",
+   "Close": "75.779999",
+   "Adj Close": "75.78",
+   "Volume": "10000"
+  },
+  {
+   "Date": "Aug 20 2013",
+   "Close": "75.769997",
+   "Adj Close": "75.77",
+   "Volume": "17600"
+  },
+  {
+   "Date": "Aug 21 2013",
+   "Close": "75.699997",
+   "Adj Close": "75.7",
+   "Volume": "5100"
+  },
+  {
+   "Date": "Aug 22 2013",
+   "Close": "76.080002",
+   "Adj Close": "76.08",
+   "Volume": "4500"
+  },
+  {
+   "Date": "Aug 23 2013",
+   "Close": "77.660004",
+   "Adj Close": "77.66",
+   "Volume": "10400"
+  },
+  {
+   "Date": "Aug 26 2013",
+   "Close": "78.110001",
+   "Adj Close": "78.11",
+   "Volume": "10100"
+  },
+  {
+   "Date": "Aug 27 2013",
+   "Close": "78.620003",
+   "Adj Close": "78.62",
+   "Volume": "33100"
+  },
+  {
+   "Date": "Aug 28 2013",
+   "Close": "78.510002",
+   "Adj Close": "78.51",
+   "Volume": "9400"
+  },
+  {
+   "Date": "Aug 29 2013",
+   "Close": "77.650002",
+   "Adj Close": "77.65",
+   "Volume": "12400"
+  },
+  {
+   "Date": "Aug 30 2013",
+   "Close": "76.75",
+   "Adj Close": "76.75",
+   "Volume": "6800"
+  },
+  {
+   "Date": "Sep 03 2013",
+   "Close": "78.209999",
+   "Adj Close": "78.21",
+   "Volume": "99900"
+  },
+  {
+   "Date": "Sep 04 2013",
+   "Close": "76.349998",
+   "Adj Close": "76.35",
+   "Volume": "5600"
+  },
+  {
+   "Date": "Sep 05 2013",
+   "Close": "75.349998",
+   "Adj Close": "75.35",
+   "Volume": "8500"
+  },
+  {
+   "Date": "Sep 06 2013",
+   "Close": "76.690002",
+   "Adj Close": "76.69",
+   "Volume": "6100"
+  },
+  {
+   "Date": "Sep 09 2013",
+   "Close": "76.349998",
+   "Adj Close": "76.35",
+   "Volume": "7300"
+  },
+  {
+   "Date": "Sep 10 2013",
+   "Close": "75.029999",
+   "Adj Close": "75.03",
+   "Volume": "10600"
+  },
+  {
+   "Date": "Sep 11 2013",
+   "Close": "75.07",
+   "Adj Close": "75.07",
+   "Volume": "7800"
+  },
+  {
+   "Date": "Sep 12 2013",
+   "Close": "72.370003",
+   "Adj Close": "72.37",
+   "Volume": "45900"
+  },
+  {
+   "Date": "Sep 13 2013",
+   "Close": "72.82",
+   "Adj Close": "72.82",
+   "Volume": "4700"
+  },
+  {
+   "Date": "Sep 16 2013",
+   "Close": "71.82",
+   "Adj Close": "71.82",
+   "Volume": "89600"
+  },
+  {
+   "Date": "Sep 17 2013",
+   "Close": "71.830002",
+   "Adj Close": "71.83",
+   "Volume": "25000"
+  },
+  {
+   "Date": "Sep 18 2013",
+   "Close": "75.239998",
+   "Adj Close": "75.24",
+   "Volume": "18900"
+  },
+  {
+   "Date": "Sep 19 2013",
+   "Close": "75.459999",
+   "Adj Close": "75.46",
+   "Volume": "12300"
+  },
+  {
+   "Date": "Sep 20 2013",
+   "Close": "72.57",
+   "Adj Close": "72.57",
+   "Volume": "30800"
+  },
+  {
+   "Date": "Sep 23 2013",
+   "Close": "72.209999",
+   "Adj Close": "72.21",
+   "Volume": "21700"
+  },
+  {
+   "Date": "Sep 24 2013",
+   "Close": "72.239998",
+   "Adj Close": "72.24",
+   "Volume": "16700"
+  },
+  {
+   "Date": "Sep 25 2013",
+   "Close": "72.639999",
+   "Adj Close": "72.64",
+   "Volume": "6700"
+  },
+  {
+   "Date": "Sep 26 2013",
+   "Close": "72.209999",
+   "Adj Close": "72.21",
+   "Volume": "7400"
+  },
+  {
+   "Date": "Sep 27 2013",
+   "Close": "72.699997",
+   "Adj Close": "72.7",
+   "Volume": "2400"
+  },
+  {
+   "Date": "Sep 30 2013",
+   "Close": "72.379997",
+   "Adj Close": "72.38",
+   "Volume": "24700"
+  },
+  {
+   "Date": "Oct 01 2013",
+   "Close": "70.550003",
+   "Adj Close": "70.55",
+   "Volume": "18400"
+  },
+  {
+   "Date": "Oct 02 2013",
+   "Close": "72",
+   "Adj Close": "72",
+   "Volume": "4600"
+  },
+  {
+   "Date": "Oct 03 2013",
+   "Close": "71.75",
+   "Adj Close": "71.75",
+   "Volume": "7800"
+  },
+  {
+   "Date": "Oct 04 2013",
+   "Close": "71.599998",
+   "Adj Close": "71.6",
+   "Volume": "4200"
+  },
+  {
+   "Date": "Oct 07 2013",
+   "Close": "72.699997",
+   "Adj Close": "72.7",
+   "Volume": "8600"
+  },
+  {
+   "Date": "Oct 08 2013",
+   "Close": "72.650002",
+   "Adj Close": "72.65",
+   "Volume": "7600"
+  },
+  {
+   "Date": "Oct 09 2013",
+   "Close": "71.610001",
+   "Adj Close": "71.61",
+   "Volume": "7200"
+  },
+  {
+   "Date": "Oct 10 2013",
+   "Close": "70.959999",
+   "Adj Close": "70.96",
+   "Volume": "12100"
+  },
+  {
+   "Date": "Oct 11 2013",
+   "Close": "69.919998",
+   "Adj Close": "69.92",
+   "Volume": "8300"
+  },
+  {
+   "Date": "Oct 14 2013",
+   "Close": "70.110001",
+   "Adj Close": "70.11",
+   "Volume": "23300"
+  },
+  {
+   "Date": "Oct 15 2013",
+   "Close": "70.459999",
+   "Adj Close": "70.46",
+   "Volume": "24400"
+  },
+  {
+   "Date": "Oct 16 2013",
+   "Close": "70.43",
+   "Adj Close": "70.43",
+   "Volume": "18500"
+  },
+  {
+   "Date": "Oct 17 2013",
+   "Close": "72.410004",
+   "Adj Close": "72.41",
+   "Volume": "8700"
+  },
+  {
+   "Date": "Oct 18 2013",
+   "Close": "72.339996",
+   "Adj Close": "72.34",
+   "Volume": "5500"
+  },
+  {
+   "Date": "Oct 21 2013",
+   "Close": "72.760002",
+   "Adj Close": "72.76",
+   "Volume": "3200"
+  },
+  {
+   "Date": "Oct 22 2013",
+   "Close": "74.07",
+   "Adj Close": "74.07",
+   "Volume": "22700"
+  },
+  {
+   "Date": "Oct 23 2013",
+   "Close": "73.639999",
+   "Adj Close": "73.64",
+   "Volume": "2900"
+  },
+  {
+   "Date": "Oct 24 2013",
+   "Close": "74.190002",
+   "Adj Close": "74.19",
+   "Volume": "9800"
+  },
+  {
+   "Date": "Oct 25 2013",
+   "Close": "74.279999",
+   "Adj Close": "74.28",
+   "Volume": "1600"
+  },
+  {
+   "Date": "Oct 28 2013",
+   "Close": "74.260002",
+   "Adj Close": "74.26",
+   "Volume": "4500"
+  },
+  {
+   "Date": "Oct 29 2013",
+   "Close": "74.040001",
+   "Adj Close": "74.04",
+   "Volume": "6700"
+  },
+  {
+   "Date": "Oct 30 2013",
+   "Close": "74.190002",
+   "Adj Close": "74.19",
+   "Volume": "9500"
+  },
+  {
+   "Date": "Oct 31 2013",
+   "Close": "72.760002",
+   "Adj Close": "72.76",
+   "Volume": "7000"
+  },
+  {
+   "Date": "Nov 01 2013",
+   "Close": "72.489998",
+   "Adj Close": "72.49",
+   "Volume": "21700"
+  },
+  {
+   "Date": "Nov 04 2013",
+   "Close": "72.199997",
+   "Adj Close": "72.2",
+   "Volume": "3300"
+  },
+  {
+   "Date": "Nov 05 2013",
+   "Close": "72.190002",
+   "Adj Close": "72.19",
+   "Volume": "3300"
+  },
+  {
+   "Date": "Nov 06 2013",
+   "Close": "72.620003",
+   "Adj Close": "72.62",
+   "Volume": "12300"
+  },
+  {
+   "Date": "Nov 07 2013",
+   "Close": "71.940002",
+   "Adj Close": "71.94",
+   "Volume": "4400"
+  },
+  {
+   "Date": "Nov 08 2013",
+   "Close": "71.190002",
+   "Adj Close": "71.19",
+   "Volume": "19800"
+  },
+  {
+   "Date": "Nov 11 2013",
+   "Close": "70.980003",
+   "Adj Close": "70.98",
+   "Volume": "7700"
+  },
+  {
+   "Date": "Nov 12 2013",
+   "Close": "69.699997",
+   "Adj Close": "69.7",
+   "Volume": "46200"
+  },
+  {
+   "Date": "Nov 13 2013",
+   "Close": "69.650002",
+   "Adj Close": "69.65",
+   "Volume": "3500"
+  },
+  {
+   "Date": "Nov 14 2013",
+   "Close": "70.440002",
+   "Adj Close": "70.44",
+   "Volume": "11900"
+  },
+  {
+   "Date": "Nov 15 2013",
+   "Close": "70.339996",
+   "Adj Close": "70.34",
+   "Volume": "5000"
+  },
+  {
+   "Date": "Nov 18 2013",
+   "Close": "69.25",
+   "Adj Close": "69.25",
+   "Volume": "16900"
+  },
+  {
+   "Date": "Nov 19 2013",
+   "Close": "69.32",
+   "Adj Close": "69.32",
+   "Volume": "6700"
+  },
+  {
+   "Date": "Nov 20 2013",
+   "Close": "67.720001",
+   "Adj Close": "67.72",
+   "Volume": "22700"
+  },
+  {
+   "Date": "Nov 21 2013",
+   "Close": "67.790001",
+   "Adj Close": "67.79",
+   "Volume": "65800"
+  },
+  {
+   "Date": "Nov 22 2013",
+   "Close": "67.669998",
+   "Adj Close": "67.67",
+   "Volume": "20300"
+  },
+  {
+   "Date": "Nov 25 2013",
+   "Close": "68",
+   "Adj Close": "68",
+   "Volume": "25600"
+  },
+  {
+   "Date": "Nov 26 2013",
+   "Close": "67.580002",
+   "Adj Close": "67.58",
+   "Volume": "15600"
+  },
+  {
+   "Date": "Nov 27 2013",
+   "Close": "67.18",
+   "Adj Close": "67.18",
+   "Volume": "10800"
+  },
+  {
+   "Date": "Nov 29 2013",
+   "Close": "67.93",
+   "Adj Close": "67.93",
+   "Volume": "5100"
+  },
+  {
+   "Date": "Dec 02 2013",
+   "Close": "66",
+   "Adj Close": "66",
+   "Volume": "34300"
+  },
+  {
+   "Date": "Dec 03 2013",
+   "Close": "66.059998",
+   "Adj Close": "66.06",
+   "Volume": "86900"
+  },
+  {
+   "Date": "Dec 04 2013",
+   "Close": "67.510002",
+   "Adj Close": "67.51",
+   "Volume": "65800"
+  },
+  {
+   "Date": "Dec 05 2013",
+   "Close": "66.68",
+   "Adj Close": "66.68",
+   "Volume": "19300"
+  },
+  {
+   "Date": "Dec 06 2013",
+   "Close": "66.82",
+   "Adj Close": "66.82",
+   "Volume": "13500"
+  },
+  {
+   "Date": "Dec 09 2013",
+   "Close": "67.739998",
+   "Adj Close": "67.74",
+   "Volume": "104300"
+  },
+  {
+   "Date": "Dec 10 2013",
+   "Close": "68.989998",
+   "Adj Close": "68.99",
+   "Volume": "17900"
+  },
+  {
+   "Date": "Dec 11 2013",
+   "Close": "68.57",
+   "Adj Close": "68.57",
+   "Volume": "1512700"
+  },
+  {
+   "Date": "Dec 12 2013",
+   "Close": "66.720001",
+   "Adj Close": "66.72",
+   "Volume": "17800"
+  },
+  {
+   "Date": "Dec 13 2013",
+   "Close": "67.25",
+   "Adj Close": "67.25",
+   "Volume": "16100"
+  },
+  {
+   "Date": "Dec 16 2013",
+   "Close": "67.57",
+   "Adj Close": "67.57",
+   "Volume": "67300"
+  },
+  {
+   "Date": "Dec 17 2013",
+   "Close": "67.050003",
+   "Adj Close": "67.05",
+   "Volume": "60500"
+  },
+  {
+   "Date": "Dec 18 2013",
+   "Close": "66.550003",
+   "Adj Close": "66.55",
+   "Volume": "37300"
+  },
+  {
+   "Date": "Dec 19 2013",
+   "Close": "64.959999",
+   "Adj Close": "64.96",
+   "Volume": "277600"
+  },
+  {
+   "Date": "Dec 20 2013",
+   "Close": "65.57",
+   "Adj Close": "65.57",
+   "Volume": "62500"
+  },
+  {
+   "Date": "Dec 23 2013",
+   "Close": "65.550003",
+   "Adj Close": "65.55",
+   "Volume": "63500"
+  },
+  {
+   "Date": "Dec 24 2013",
+   "Close": "65.739998",
+   "Adj Close": "65.74",
+   "Volume": "24400"
+  },
+  {
+   "Date": "Dec 26 2013",
+   "Close": "66.379997",
+   "Adj Close": "66.38",
+   "Volume": "55100"
+  },
+  {
+   "Date": "Dec 27 2013",
+   "Close": "66.940002",
+   "Adj Close": "66.94",
+   "Volume": "48300"
+  },
+  {
+   "Date": "Dec 30 2013",
+   "Close": "65.900002",
+   "Adj Close": "65.9",
+   "Volume": "94300"
+  },
+  {
+   "Date": "Dec 31 2013",
+   "Close": "66.050003",
+   "Adj Close": "66.05",
+   "Volume": "72100"
+  },
+  {
+   "Date": "Jan 02 2014",
+   "Close": "67.400002",
+   "Adj Close": "67.4",
+   "Volume": "32100"
+  },
+  {
+   "Date": "Jan 03 2014",
+   "Close": "67.940002",
+   "Adj Close": "67.94",
+   "Volume": "10700"
+  },
+  {
+   "Date": "Jan 06 2014",
+   "Close": "68.160004",
+   "Adj Close": "68.16",
+   "Volume": "30300"
+  },
+  {
+   "Date": "Jan 07 2014",
+   "Close": "67.610001",
+   "Adj Close": "67.61",
+   "Volume": "12600"
+  },
+  {
+   "Date": "Jan 08 2014",
+   "Close": "67.199997",
+   "Adj Close": "67.2",
+   "Volume": "24800"
+  },
+  {
+   "Date": "Jan 09 2014",
+   "Close": "67.18",
+   "Adj Close": "67.18",
+   "Volume": "11000"
+  },
+  {
+   "Date": "Jan 10 2014",
+   "Close": "68.43",
+   "Adj Close": "68.43",
+   "Volume": "24900"
+  },
+  {
+   "Date": "Jan 13 2014",
+   "Close": "68.970001",
+   "Adj Close": "68.97",
+   "Volume": "10000"
+  },
+  {
+   "Date": "Jan 14 2014",
+   "Close": "68.239998",
+   "Adj Close": "68.24",
+   "Volume": "24200"
+  },
+  {
+   "Date": "Jan 15 2014",
+   "Close": "68.190002",
+   "Adj Close": "68.19",
+   "Volume": "9200"
+  },
+  {
+   "Date": "Jan 16 2014",
+   "Close": "68.139999",
+   "Adj Close": "68.14",
+   "Volume": "5800"
+  },
+  {
+   "Date": "Jan 17 2014",
+   "Close": "68.919998",
+   "Adj Close": "68.92",
+   "Volume": "57300"
+  },
+  {
+   "Date": "Jan 21 2014",
+   "Close": "68.080002",
+   "Adj Close": "68.08",
+   "Volume": "34900"
+  },
+  {
+   "Date": "Jan 22 2014",
+   "Close": "67.739998",
+   "Adj Close": "67.74",
+   "Volume": "7600"
+  },
+  {
+   "Date": "Jan 23 2014",
+   "Close": "68.779999",
+   "Adj Close": "68.78",
+   "Volume": "12600"
+  },
+  {
+   "Date": "Jan 24 2014",
+   "Close": "68.779999",
+   "Adj Close": "68.78",
+   "Volume": "19300"
+  },
+  {
+   "Date": "Jan 27 2014",
+   "Close": "67.800003",
+   "Adj Close": "67.8",
+   "Volume": "20300"
+  },
+  {
+   "Date": "Jan 28 2014",
+   "Close": "67.800003",
+   "Adj Close": "67.8",
+   "Volume": "41200"
+  },
+  {
+   "Date": "Jan 29 2014",
+   "Close": "68.389999",
+   "Adj Close": "68.39",
+   "Volume": "1545400"
+  },
+  {
+   "Date": "Jan 30 2014",
+   "Close": "66.699997",
+   "Adj Close": "66.7",
+   "Volume": "93000"
+  },
+  {
+   "Date": "Jan 31 2014",
+   "Close": "66.809998",
+   "Adj Close": "66.81",
+   "Volume": "71800"
+  },
+  {
+   "Date": "Feb 03 2014",
+   "Close": "67.360001",
+   "Adj Close": "67.36",
+   "Volume": "43700"
+  },
+  {
+   "Date": "Feb 04 2014",
+   "Close": "67.5",
+   "Adj Close": "67.5",
+   "Volume": "8000"
+  },
+  {
+   "Date": "Feb 05 2014",
+   "Close": "68",
+   "Adj Close": "68",
+   "Volume": "10400"
+  },
+  {
+   "Date": "Feb 06 2014",
+   "Close": "68.07",
+   "Adj Close": "68.07",
+   "Volume": "8800"
+  },
+  {
+   "Date": "Feb 07 2014",
+   "Close": "68.419998",
+   "Adj Close": "68.42",
+   "Volume": "10200"
+  },
+  {
+   "Date": "Feb 10 2014",
+   "Close": "68.769997",
+   "Adj Close": "68.77",
+   "Volume": "28300"
+  },
+  {
+   "Date": "Feb 11 2014",
+   "Close": "69.370003",
+   "Adj Close": "69.37",
+   "Volume": "17200"
+  },
+  {
+   "Date": "Feb 12 2014",
+   "Close": "69.550003",
+   "Adj Close": "69.55",
+   "Volume": "8500"
+  },
+  {
+   "Date": "Feb 13 2014",
+   "Close": "70.290001",
+   "Adj Close": "70.29",
+   "Volume": "5900"
+  },
+  {
+   "Date": "Feb 14 2014",
+   "Close": "71.879997",
+   "Adj Close": "71.88",
+   "Volume": "21500"
+  },
+  {
+   "Date": "Feb 18 2014",
+   "Close": "72.470001",
+   "Adj Close": "72.47",
+   "Volume": "13800"
+  },
+  {
+   "Date": "Feb 19 2014",
+   "Close": "71.620003",
+   "Adj Close": "71.62",
+   "Volume": "85700"
+  },
+  {
+   "Date": "Feb 20 2014",
+   "Close": "72.379997",
+   "Adj Close": "72.38",
+   "Volume": "14900"
+  },
+  {
+   "Date": "Feb 21 2014",
+   "Close": "72.470001",
+   "Adj Close": "72.47",
+   "Volume": "8200"
+  },
+  {
+   "Date": "Feb 24 2014",
+   "Close": "73.120003",
+   "Adj Close": "73.12",
+   "Volume": "43200"
+  },
+  {
+   "Date": "Feb 25 2014",
+   "Close": "72.959999",
+   "Adj Close": "72.96",
+   "Volume": "15200"
+  },
+  {
+   "Date": "Feb 26 2014",
+   "Close": "71.849998",
+   "Adj Close": "71.85",
+   "Volume": "22800"
+  },
+  {
+   "Date": "Feb 27 2014",
+   "Close": "72.099998",
+   "Adj Close": "72.1",
+   "Volume": "7400"
+  },
+  {
+   "Date": "Feb 28 2014",
+   "Close": "71.800003",
+   "Adj Close": "71.8",
+   "Volume": "7500"
+  },
+  {
+   "Date": "Mar 03 2014",
+   "Close": "73",
+   "Adj Close": "73",
+   "Volume": "19700"
+  },
+  {
+   "Date": "Mar 04 2014",
+   "Close": "72.309998",
+   "Adj Close": "72.31",
+   "Volume": "199700"
+  },
+  {
+   "Date": "Mar 05 2014",
+   "Close": "72.550003",
+   "Adj Close": "72.55",
+   "Volume": "9400"
+  },
+  {
+   "Date": "Mar 06 2014",
+   "Close": "73.309998",
+   "Adj Close": "73.31",
+   "Volume": "13700"
+  },
+  {
+   "Date": "Mar 07 2014",
+   "Close": "72.339996",
+   "Adj Close": "72.34",
+   "Volume": "16500"
+  },
+  {
+   "Date": "Mar 10 2014",
+   "Close": "72.290001",
+   "Adj Close": "72.29",
+   "Volume": "10900"
+  },
+  {
+   "Date": "Mar 11 2014",
+   "Close": "72.379997",
+   "Adj Close": "72.38",
+   "Volume": "16300"
+  },
+  {
+   "Date": "Mar 12 2014",
+   "Close": "73.489998",
+   "Adj Close": "73.49",
+   "Volume": "13600"
+  },
+  {
+   "Date": "Mar 13 2014",
+   "Close": "73.550003",
+   "Adj Close": "73.55",
+   "Volume": "11300"
+  },
+  {
+   "Date": "Mar 14 2014",
+   "Close": "74.080002",
+   "Adj Close": "74.08",
+   "Volume": "9400"
+  },
+  {
+   "Date": "Mar 17 2014",
+   "Close": "73.25",
+   "Adj Close": "73.25",
+   "Volume": "16800"
+  },
+  {
+   "Date": "Mar 18 2014",
+   "Close": "72.480003",
+   "Adj Close": "72.48",
+   "Volume": "8300"
+  },
+  {
+   "Date": "Mar 19 2014",
+   "Close": "71.400002",
+   "Adj Close": "71.4",
+   "Volume": "14000"
+  },
+  {
+   "Date": "Mar 20 2014",
+   "Close": "71.010002",
+   "Adj Close": "71.01",
+   "Volume": "14700"
+  },
+  {
+   "Date": "Mar 21 2014",
+   "Close": "71.5",
+   "Adj Close": "71.5",
+   "Volume": "8800"
+  },
+  {
+   "Date": "Mar 24 2014",
+   "Close": "70.230003",
+   "Adj Close": "70.23",
+   "Volume": "100800"
+  },
+  {
+   "Date": "Mar 25 2014",
+   "Close": "70.309998",
+   "Adj Close": "70.31",
+   "Volume": "6600"
+  },
+  {
+   "Date": "Mar 26 2014",
+   "Close": "69.620003",
+   "Adj Close": "69.62",
+   "Volume": "13600"
+  },
+  {
+   "Date": "Mar 27 2014",
+   "Close": "69.190002",
+   "Adj Close": "69.19",
+   "Volume": "10600"
+  },
+  {
+   "Date": "Mar 28 2014",
+   "Close": "69.370003",
+   "Adj Close": "69.37",
+   "Volume": "6900"
+  },
+  {
+   "Date": "Mar 31 2014",
+   "Close": "69.07",
+   "Adj Close": "69.07",
+   "Volume": "5100"
+  },
+  {
+   "Date": "Apr 01 2014",
+   "Close": "69.059998",
+   "Adj Close": "69.06",
+   "Volume": "183600"
+  },
+  {
+   "Date": "Apr 02 2014",
+   "Close": "69.610001",
+   "Adj Close": "69.61",
+   "Volume": "4900"
+  },
+  {
+   "Date": "Apr 03 2014",
+   "Close": "69.529999",
+   "Adj Close": "69.53",
+   "Volume": "8300"
+  },
+  {
+   "Date": "Apr 04 2014",
+   "Close": "70.040001",
+   "Adj Close": "70.04",
+   "Volume": "5800"
+  },
+  {
+   "Date": "Apr 07 2014",
+   "Close": "69.660004",
+   "Adj Close": "69.66",
+   "Volume": "11500"
+  },
+  {
+   "Date": "Apr 08 2014",
+   "Close": "70.139999",
+   "Adj Close": "70.14",
+   "Volume": "7300"
+  },
+  {
+   "Date": "Apr 09 2014",
+   "Close": "70.160004",
+   "Adj Close": "70.16",
+   "Volume": "10800"
+  },
+  {
+   "Date": "Apr 10 2014",
+   "Close": "70.690002",
+   "Adj Close": "70.69",
+   "Volume": "12100"
+  },
+  {
+   "Date": "Apr 11 2014",
+   "Close": "70.720001",
+   "Adj Close": "70.72",
+   "Volume": "9500"
+  },
+  {
+   "Date": "Apr 14 2014",
+   "Close": "71.029999",
+   "Adj Close": "71.03",
+   "Volume": "9300"
+  },
+  {
+   "Date": "Apr 15 2014",
+   "Close": "69.730003",
+   "Adj Close": "69.73",
+   "Volume": "19600"
+  },
+  {
+   "Date": "Apr 16 2014",
+   "Close": "69.790001",
+   "Adj Close": "69.79",
+   "Volume": "8100"
+  },
+  {
+   "Date": "Apr 17 2014",
+   "Close": "69.349998",
+   "Adj Close": "69.35",
+   "Volume": "18000"
+  },
+  {
+   "Date": "Apr 21 2014",
+   "Close": "68.839996",
+   "Adj Close": "68.84",
+   "Volume": "7100"
+  },
+  {
+   "Date": "Apr 22 2014",
+   "Close": "68.800003",
+   "Adj Close": "68.8",
+   "Volume": "14900"
+  },
+  {
+   "Date": "Apr 23 2014",
+   "Close": "68.760002",
+   "Adj Close": "68.76",
+   "Volume": "4900"
+  },
+  {
+   "Date": "Apr 24 2014",
+   "Close": "69.379997",
+   "Adj Close": "69.38",
+   "Volume": "9300"
+  },
+  {
+   "Date": "Apr 25 2014",
+   "Close": "69.800003",
+   "Adj Close": "69.8",
+   "Volume": "6900"
+  },
+  {
+   "Date": "Apr 28 2014",
+   "Close": "69.419998",
+   "Adj Close": "69.42",
+   "Volume": "16900"
+  },
+  {
+   "Date": "Apr 29 2014",
+   "Close": "69.440002",
+   "Adj Close": "69.44",
+   "Volume": "15200"
+  },
+  {
+   "Date": "Apr 30 2014",
+   "Close": "68.940002",
+   "Adj Close": "68.94",
+   "Volume": "16700"
+  },
+  {
+   "Date": "May 01 2014",
+   "Close": "68.610001",
+   "Adj Close": "68.61",
+   "Volume": "10200"
+  },
+  {
+   "Date": "May 02 2014",
+   "Close": "69.449997",
+   "Adj Close": "69.45",
+   "Volume": "12400"
+  },
+  {
+   "Date": "May 05 2014",
+   "Close": "70.120003",
+   "Adj Close": "70.12",
+   "Volume": "9900"
+  },
+  {
+   "Date": "May 06 2014",
+   "Close": "69.980003",
+   "Adj Close": "69.98",
+   "Volume": "6300"
+  },
+  {
+   "Date": "May 07 2014",
+   "Close": "69.029999",
+   "Adj Close": "69.03",
+   "Volume": "4800"
+  },
+  {
+   "Date": "May 08 2014",
+   "Close": "68.860001",
+   "Adj Close": "68.86",
+   "Volume": "7700"
+  },
+  {
+   "Date": "May 09 2014",
+   "Close": "68.739998",
+   "Adj Close": "68.74",
+   "Volume": "6400"
+  },
+  {
+   "Date": "May 12 2014",
+   "Close": "69.480003",
+   "Adj Close": "69.48",
+   "Volume": "5800"
+  },
+  {
+   "Date": "May 13 2014",
+   "Close": "69.519997",
+   "Adj Close": "69.52",
+   "Volume": "13200"
+  },
+  {
+   "Date": "May 14 2014",
+   "Close": "70.300003",
+   "Adj Close": "70.3",
+   "Volume": "9300"
+  },
+  {
+   "Date": "May 15 2014",
+   "Close": "69.599998",
+   "Adj Close": "69.6",
+   "Volume": "5900"
+  },
+  {
+   "Date": "May 16 2014",
+   "Close": "69.349998",
+   "Adj Close": "69.35",
+   "Volume": "7600"
+  },
+  {
+   "Date": "May 19 2014",
+   "Close": "69.32",
+   "Adj Close": "69.32",
+   "Volume": "3900"
+  },
+  {
+   "Date": "May 20 2014",
+   "Close": "69.529999",
+   "Adj Close": "69.53",
+   "Volume": "8400"
+  },
+  {
+   "Date": "May 21 2014",
+   "Close": "69.440002",
+   "Adj Close": "69.44",
+   "Volume": "5200"
+  },
+  {
+   "Date": "May 22 2014",
+   "Close": "69.669998",
+   "Adj Close": "69.67",
+   "Volume": "5800"
+  },
+  {
+   "Date": "May 23 2014",
+   "Close": "69.540001",
+   "Adj Close": "69.54",
+   "Volume": "13600"
+  },
+  {
+   "Date": "May 27 2014",
+   "Close": "68.379997",
+   "Adj Close": "68.38",
+   "Volume": "10800"
+  },
+  {
+   "Date": "May 28 2014",
+   "Close": "68.089996",
+   "Adj Close": "68.09",
+   "Volume": "6800"
+  },
+  {
+   "Date": "May 29 2014",
+   "Close": "68.019997",
+   "Adj Close": "68.02",
+   "Volume": "6700"
+  },
+  {
+   "Date": "May 30 2014",
+   "Close": "67.519997",
+   "Adj Close": "67.52",
+   "Volume": "18300"
+  },
+  {
+   "Date": "Jun 02 2014",
+   "Close": "67.190002",
+   "Adj Close": "67.19",
+   "Volume": "8000"
+  },
+  {
+   "Date": "Jun 03 2014",
+   "Close": "67.440002",
+   "Adj Close": "67.44",
+   "Volume": "8600"
+  },
+  {
+   "Date": "Jun 04 2014",
+   "Close": "67.309998",
+   "Adj Close": "67.31",
+   "Volume": "4200"
+  },
+  {
+   "Date": "Jun 05 2014",
+   "Close": "67.900002",
+   "Adj Close": "67.9",
+   "Volume": "9800"
+  },
+  {
+   "Date": "Jun 06 2014",
+   "Close": "67.900002",
+   "Adj Close": "67.9",
+   "Volume": "35200"
+  },
+  {
+   "Date": "Jun 09 2014",
+   "Close": "67.889999",
+   "Adj Close": "67.89",
+   "Volume": "43200"
+  },
+  {
+   "Date": "Jun 10 2014",
+   "Close": "68.440002",
+   "Adj Close": "68.44",
+   "Volume": "14700"
+  },
+  {
+   "Date": "Jun 11 2014",
+   "Close": "68.470001",
+   "Adj Close": "68.47",
+   "Volume": "7100"
+  },
+  {
+   "Date": "Jun 12 2014",
+   "Close": "68.940002",
+   "Adj Close": "68.94",
+   "Volume": "5700"
+  },
+  {
+   "Date": "Jun 13 2014",
+   "Close": "69.040001",
+   "Adj Close": "69.04",
+   "Volume": "6100"
+  },
+  {
+   "Date": "Jun 16 2014",
+   "Close": "68.760002",
+   "Adj Close": "68.76",
+   "Volume": "3000"
+  },
+  {
+   "Date": "Jun 17 2014",
+   "Close": "68.959999",
+   "Adj Close": "68.96",
+   "Volume": "8900"
+  },
+  {
+   "Date": "Jun 18 2014",
+   "Close": "69.260002",
+   "Adj Close": "69.26",
+   "Volume": "5100"
+  },
+  {
+   "Date": "Jun 19 2014",
+   "Close": "71.75",
+   "Adj Close": "71.75",
+   "Volume": "7100"
+  },
+  {
+   "Date": "Jun 20 2014",
+   "Close": "71.510002",
+   "Adj Close": "71.51",
+   "Volume": "5000"
+  },
+  {
+   "Date": "Jun 23 2014",
+   "Close": "71.660004",
+   "Adj Close": "71.66",
+   "Volume": "9800"
+  },
+  {
+   "Date": "Jun 24 2014",
+   "Close": "71.760002",
+   "Adj Close": "71.76",
+   "Volume": "8200"
+  },
+  {
+   "Date": "Jun 25 2014",
+   "Close": "72",
+   "Adj Close": "72",
+   "Volume": "6800"
+  },
+  {
+   "Date": "Jun 26 2014",
+   "Close": "71.949997",
+   "Adj Close": "71.95",
+   "Volume": "5200"
+  },
+  {
+   "Date": "Jun 27 2014",
+   "Close": "72.089996",
+   "Adj Close": "72.09",
+   "Volume": "5600"
+  },
+  {
+   "Date": "Jun 30 2014",
+   "Close": "72.440002",
+   "Adj Close": "72.44",
+   "Volume": "15000"
+  },
+  {
+   "Date": "Jul 01 2014",
+   "Close": "72.5",
+   "Adj Close": "72.5",
+   "Volume": "9600"
+  },
+  {
+   "Date": "Jul 02 2014",
+   "Close": "72.629997",
+   "Adj Close": "72.63",
+   "Volume": "3500"
+  },
+  {
+   "Date": "Jul 03 2014",
+   "Close": "72.400002",
+   "Adj Close": "72.4",
+   "Volume": "2100"
+  },
+  {
+   "Date": "Jul 07 2014",
+   "Close": "72.230003",
+   "Adj Close": "72.23",
+   "Volume": "6200"
+  },
+  {
+   "Date": "Jul 08 2014",
+   "Close": "72.300003",
+   "Adj Close": "72.3",
+   "Volume": "4700"
+  },
+  {
+   "Date": "Jul 09 2014",
+   "Close": "72.699997",
+   "Adj Close": "72.7",
+   "Volume": "22800"
+  },
+  {
+   "Date": "Jul 10 2014",
+   "Close": "73.239998",
+   "Adj Close": "73.24",
+   "Volume": "5400"
+  },
+  {
+   "Date": "Jul 11 2014",
+   "Close": "73.349998",
+   "Adj Close": "73.35",
+   "Volume": "4100"
+  },
+  {
+   "Date": "Jul 14 2014",
+   "Close": "71.82",
+   "Adj Close": "71.82",
+   "Volume": "8200"
+  },
+  {
+   "Date": "Jul 15 2014",
+   "Close": "71.07",
+   "Adj Close": "71.07",
+   "Volume": "7300"
+  },
+  {
+   "Date": "Jul 16 2014",
+   "Close": "71.330002",
+   "Adj Close": "71.33",
+   "Volume": "4300"
+  },
+  {
+   "Date": "Jul 17 2014",
+   "Close": "72.400002",
+   "Adj Close": "72.4",
+   "Volume": "4400"
+  },
+  {
+   "Date": "Jul 18 2014",
+   "Close": "71.879997",
+   "Adj Close": "71.88",
+   "Volume": "4200"
+  },
+  {
+   "Date": "Jul 21 2014",
+   "Close": "71.940002",
+   "Adj Close": "71.94",
+   "Volume": "5900"
+  },
+  {
+   "Date": "Jul 22 2014",
+   "Close": "71.75",
+   "Adj Close": "71.75",
+   "Volume": "5300"
+  },
+  {
+   "Date": "Jul 23 2014",
+   "Close": "71.709999",
+   "Adj Close": "71.71",
+   "Volume": "3300"
+  },
+  {
+   "Date": "Jul 24 2014",
+   "Close": "70.699997",
+   "Adj Close": "70.7",
+   "Volume": "9700"
+  },
+  {
+   "Date": "Jul 25 2014",
+   "Close": "71.589996",
+   "Adj Close": "71.59",
+   "Volume": "13500"
+  },
+  {
+   "Date": "Jul 28 2014",
+   "Close": "71.449997",
+   "Adj Close": "71.45",
+   "Volume": "3900"
+  },
+  {
+   "Date": "Jul 29 2014",
+   "Close": "71.300003",
+   "Adj Close": "71.3",
+   "Volume": "3100"
+  },
+  {
+   "Date": "Jul 30 2014",
+   "Close": "71.110001",
+   "Adj Close": "71.11",
+   "Volume": "5800"
+  },
+  {
+   "Date": "Jul 31 2014",
+   "Close": "70.480003",
+   "Adj Close": "70.48",
+   "Volume": "5500"
+  },
+  {
+   "Date": "Aug 01 2014",
+   "Close": "70.580002",
+   "Adj Close": "70.58",
+   "Volume": "5900"
+  },
+  {
+   "Date": "Aug 04 2014",
+   "Close": "70.18",
+   "Adj Close": "70.18",
+   "Volume": "6900"
+  },
+  {
+   "Date": "Aug 05 2014",
+   "Close": "69.739998",
+   "Adj Close": "69.74",
+   "Volume": "10900"
+  },
+  {
+   "Date": "Aug 06 2014",
+   "Close": "70.599998",
+   "Adj Close": "70.6",
+   "Volume": "9200"
+  },
+  {
+   "Date": "Aug 07 2014",
+   "Close": "70.720001",
+   "Adj Close": "70.72",
+   "Volume": "11300"
+  },
+  {
+   "Date": "Aug 08 2014",
+   "Close": "70.769997",
+   "Adj Close": "70.77",
+   "Volume": "9400"
+  },
+  {
+   "Date": "Aug 11 2014",
+   "Close": "70.870003",
+   "Adj Close": "70.87",
+   "Volume": "11100"
+  },
+  {
+   "Date": "Aug 12 2014",
+   "Close": "70.779999",
+   "Adj Close": "70.78",
+   "Volume": "5000"
+  },
+  {
+   "Date": "Aug 13 2014",
+   "Close": "70.75",
+   "Adj Close": "70.75",
+   "Volume": "5600"
+  },
+  {
+   "Date": "Aug 14 2014",
+   "Close": "70.760002",
+   "Adj Close": "70.76",
+   "Volume": "3800"
+  },
+  {
+   "Date": "Aug 15 2014",
+   "Close": "70.330002",
+   "Adj Close": "70.33",
+   "Volume": "3600"
+  },
+  {
+   "Date": "Aug 18 2014",
+   "Close": "70.040001",
+   "Adj Close": "70.04",
+   "Volume": "5100"
+  },
+  {
+   "Date": "Aug 19 2014",
+   "Close": "69.739998",
+   "Adj Close": "69.74",
+   "Volume": "10600"
+  },
+  {
+   "Date": "Aug 20 2014",
+   "Close": "69.459999",
+   "Adj Close": "69.46",
+   "Volume": "10900"
+  },
+  {
+   "Date": "Aug 21 2014",
+   "Close": "69.139999",
+   "Adj Close": "69.14",
+   "Volume": "8000"
+  },
+  {
+   "Date": "Aug 22 2014",
+   "Close": "69.290001",
+   "Adj Close": "69.29",
+   "Volume": "6200"
+  },
+  {
+   "Date": "Aug 25 2014",
+   "Close": "69.050003",
+   "Adj Close": "69.05",
+   "Volume": "11500"
+  },
+  {
+   "Date": "Aug 26 2014",
+   "Close": "69.190002",
+   "Adj Close": "69.19",
+   "Volume": "7700"
+  },
+  {
+   "Date": "Aug 27 2014",
+   "Close": "69.260002",
+   "Adj Close": "69.26",
+   "Volume": "29500"
+  },
+  {
+   "Date": "Aug 28 2014",
+   "Close": "69.650002",
+   "Adj Close": "69.65",
+   "Volume": "10800"
+  },
+  {
+   "Date": "Aug 29 2014",
+   "Close": "69.510002",
+   "Adj Close": "69.51",
+   "Volume": "3900"
+  },
+  {
+   "Date": "Sep 02 2014",
+   "Close": "68.400002",
+   "Adj Close": "68.4",
+   "Volume": "10300"
+  },
+  {
+   "Date": "Sep 03 2014",
+   "Close": "68.519997",
+   "Adj Close": "68.52",
+   "Volume": "5800"
+  },
+  {
+   "Date": "Sep 04 2014",
+   "Close": "68.209999",
+   "Adj Close": "68.21",
+   "Volume": "7700"
+  },
+  {
+   "Date": "Sep 05 2014",
+   "Close": "68.550003",
+   "Adj Close": "68.55",
+   "Volume": "5200"
+  },
+  {
+   "Date": "Sep 08 2014",
+   "Close": "67.93",
+   "Adj Close": "67.93",
+   "Volume": "10700"
+  },
+  {
+   "Date": "Sep 09 2014",
+   "Close": "67.519997",
+   "Adj Close": "67.52",
+   "Volume": "7100"
+  },
+  {
+   "Date": "Sep 10 2014",
+   "Close": "67.470001",
+   "Adj Close": "67.47",
+   "Volume": "6500"
+  },
+  {
+   "Date": "Sep 11 2014",
+   "Close": "66.779999",
+   "Adj Close": "66.78",
+   "Volume": "9300"
+  },
+  {
+   "Date": "Sep 12 2014",
+   "Close": "66.360001",
+   "Adj Close": "66.36",
+   "Volume": "28200"
+  },
+  {
+   "Date": "Sep 15 2014",
+   "Close": "66.470001",
+   "Adj Close": "66.47",
+   "Volume": "8200"
+  },
+  {
+   "Date": "Sep 16 2014",
+   "Close": "66.620003",
+   "Adj Close": "66.62",
+   "Volume": "4700"
+  },
+  {
+   "Date": "Sep 17 2014",
+   "Close": "65.919998",
+   "Adj Close": "65.92",
+   "Volume": "13600"
+  },
+  {
+   "Date": "Sep 18 2014",
+   "Close": "65.970001",
+   "Adj Close": "65.97",
+   "Volume": "38800"
+  },
+  {
+   "Date": "Sep 19 2014",
+   "Close": "64.849998",
+   "Adj Close": "64.85",
+   "Volume": "123200"
+  },
+  {
+   "Date": "Sep 22 2014",
+   "Close": "64.580002",
+   "Adj Close": "64.58",
+   "Volume": "13200"
+  },
+  {
+   "Date": "Sep 23 2014",
+   "Close": "64.870003",
+   "Adj Close": "64.87",
+   "Volume": "5600"
+  },
+  {
+   "Date": "Sep 24 2014",
+   "Close": "64.57",
+   "Adj Close": "64.57",
+   "Volume": "12100"
+  },
+  {
+   "Date": "Sep 25 2014",
+   "Close": "64.5",
+   "Adj Close": "64.5",
+   "Volume": "8400"
+  },
+  {
+   "Date": "Sep 26 2014",
+   "Close": "64.18",
+   "Adj Close": "64.18",
+   "Volume": "6000"
+  },
+  {
+   "Date": "Sep 29 2014",
+   "Close": "64.160004",
+   "Adj Close": "64.16",
+   "Volume": "8300"
+  },
+  {
+   "Date": "Sep 30 2014",
+   "Close": "63.200001",
+   "Adj Close": "63.2",
+   "Volume": "9200"
+  },
+  {
+   "Date": "Oct 01 2014",
+   "Close": "63.66",
+   "Adj Close": "63.66",
+   "Volume": "38600"
+  },
+  {
+   "Date": "Oct 02 2014",
+   "Close": "63.310001",
+   "Adj Close": "63.31",
+   "Volume": "24900"
+  },
+  {
+   "Date": "Oct 03 2014",
+   "Close": "62.150002",
+   "Adj Close": "62.15",
+   "Volume": "45700"
+  },
+  {
+   "Date": "Oct 06 2014",
+   "Close": "63.209999",
+   "Adj Close": "63.21",
+   "Volume": "13300"
+  },
+  {
+   "Date": "Oct 07 2014",
+   "Close": "63.369999",
+   "Adj Close": "63.37",
+   "Volume": "4800"
+  },
+  {
+   "Date": "Oct 08 2014",
+   "Close": "64.139999",
+   "Adj Close": "64.14",
+   "Volume": "5300"
+  },
+  {
+   "Date": "Oct 09 2014",
+   "Close": "64.040001",
+   "Adj Close": "64.04",
+   "Volume": "7500"
+  },
+  {
+   "Date": "Oct 10 2014",
+   "Close": "63.939999",
+   "Adj Close": "63.94",
+   "Volume": "11100"
+  },
+  {
+   "Date": "Oct 13 2014",
+   "Close": "64.360001",
+   "Adj Close": "64.36",
+   "Volume": "7500"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/GLTR/history/002.json b/api/aberdeen/funds/GLTR/history/002.json
new file mode 100644
index 0000000..3916729
--- /dev/null
+++ b/api/aberdeen/funds/GLTR/history/002.json
@@ -0,0 +1,6014 @@
+{
+ "ticker": "GLTR",
+ "page": 2,
+ "pageSize": 1000,
+ "totalRows": 4005,
+ "headers": [
+  "Date",
+  "Close",
+  "Adj Close",
+  "Volume"
+ ],
+ "rows": [
+  {
+   "Date": "Oct 14 2014",
+   "Close": "64.360001",
+   "Adj Close": "64.36",
+   "Volume": "24400"
+  },
+  {
+   "Date": "Oct 15 2014",
+   "Close": "64.379997",
+   "Adj Close": "64.38",
+   "Volume": "13400"
+  },
+  {
+   "Date": "Oct 16 2014",
+   "Close": "64.279999",
+   "Adj Close": "64.28",
+   "Volume": "9400"
+  },
+  {
+   "Date": "Oct 17 2014",
+   "Close": "64.099998",
+   "Adj Close": "64.1",
+   "Volume": "14400"
+  },
+  {
+   "Date": "Oct 20 2014",
+   "Close": "64.580002",
+   "Adj Close": "64.58",
+   "Volume": "7400"
+  },
+  {
+   "Date": "Oct 21 2014",
+   "Close": "64.919998",
+   "Adj Close": "64.92",
+   "Volume": "7000"
+  },
+  {
+   "Date": "Oct 22 2014",
+   "Close": "64.169998",
+   "Adj Close": "64.17",
+   "Volume": "6500"
+  },
+  {
+   "Date": "Oct 23 2014",
+   "Close": "64.029999",
+   "Adj Close": "64.03",
+   "Volume": "11000"
+  },
+  {
+   "Date": "Oct 24 2014",
+   "Close": "63.939999",
+   "Adj Close": "63.94",
+   "Volume": "11600"
+  },
+  {
+   "Date": "Oct 27 2014",
+   "Close": "63.82",
+   "Adj Close": "63.82",
+   "Volume": "3900"
+  },
+  {
+   "Date": "Oct 28 2014",
+   "Close": "63.98",
+   "Adj Close": "63.98",
+   "Volume": "8400"
+  },
+  {
+   "Date": "Oct 29 2014",
+   "Close": "63.360001",
+   "Adj Close": "63.36",
+   "Volume": "25200"
+  },
+  {
+   "Date": "Oct 30 2014",
+   "Close": "62.169998",
+   "Adj Close": "62.17",
+   "Volume": "13500"
+  },
+  {
+   "Date": "Oct 31 2014",
+   "Close": "61.110001",
+   "Adj Close": "61.11",
+   "Volume": "28500"
+  },
+  {
+   "Date": "Nov 03 2014",
+   "Close": "61.049999",
+   "Adj Close": "61.05",
+   "Volume": "30300"
+  },
+  {
+   "Date": "Nov 04 2014",
+   "Close": "60.73",
+   "Adj Close": "60.73",
+   "Volume": "13000"
+  },
+  {
+   "Date": "Nov 05 2014",
+   "Close": "58.939999",
+   "Adj Close": "58.94",
+   "Volume": "136300"
+  },
+  {
+   "Date": "Nov 06 2014",
+   "Close": "59.080002",
+   "Adj Close": "59.08",
+   "Volume": "21500"
+  },
+  {
+   "Date": "Nov 07 2014",
+   "Close": "60.630001",
+   "Adj Close": "60.63",
+   "Volume": "61500"
+  },
+  {
+   "Date": "Nov 10 2014",
+   "Close": "59.43",
+   "Adj Close": "59.43",
+   "Volume": "16200"
+  },
+  {
+   "Date": "Nov 11 2014",
+   "Close": "60.279999",
+   "Adj Close": "60.28",
+   "Volume": "10800"
+  },
+  {
+   "Date": "Nov 12 2014",
+   "Close": "59.98",
+   "Adj Close": "59.98",
+   "Volume": "10100"
+  },
+  {
+   "Date": "Nov 13 2014",
+   "Close": "59.900002",
+   "Adj Close": "59.9",
+   "Volume": "11000"
+  },
+  {
+   "Date": "Nov 14 2014",
+   "Close": "61.630001",
+   "Adj Close": "61.63",
+   "Volume": "8100"
+  },
+  {
+   "Date": "Nov 17 2014",
+   "Close": "61.330002",
+   "Adj Close": "61.33",
+   "Volume": "9700"
+  },
+  {
+   "Date": "Nov 18 2014",
+   "Close": "61.689999",
+   "Adj Close": "61.69",
+   "Volume": "9900"
+  },
+  {
+   "Date": "Nov 19 2014",
+   "Close": "61.080002",
+   "Adj Close": "61.08",
+   "Volume": "18700"
+  },
+  {
+   "Date": "Nov 20 2014",
+   "Close": "61.720001",
+   "Adj Close": "61.72",
+   "Volume": "8600"
+  },
+  {
+   "Date": "Nov 21 2014",
+   "Close": "62.169998",
+   "Adj Close": "62.17",
+   "Volume": "8900"
+  },
+  {
+   "Date": "Nov 24 2014",
+   "Close": "62.029999",
+   "Adj Close": "62.03",
+   "Volume": "181600"
+  },
+  {
+   "Date": "Nov 25 2014",
+   "Close": "62.490002",
+   "Adj Close": "62.49",
+   "Volume": "24100"
+  },
+  {
+   "Date": "Nov 26 2014",
+   "Close": "62.27",
+   "Adj Close": "62.27",
+   "Volume": "8200"
+  },
+  {
+   "Date": "Nov 28 2014",
+   "Close": "60.169998",
+   "Adj Close": "60.17",
+   "Volume": "2700"
+  },
+  {
+   "Date": "Dec 01 2014",
+   "Close": "62.720001",
+   "Adj Close": "62.72",
+   "Volume": "10700"
+  },
+  {
+   "Date": "Dec 02 2014",
+   "Close": "62.18",
+   "Adj Close": "62.18",
+   "Volume": "7900"
+  },
+  {
+   "Date": "Dec 03 2014",
+   "Close": "62.450001",
+   "Adj Close": "62.45",
+   "Volume": "11700"
+  },
+  {
+   "Date": "Dec 04 2014",
+   "Close": "62.41",
+   "Adj Close": "62.41",
+   "Volume": "66200"
+  },
+  {
+   "Date": "Dec 05 2014",
+   "Close": "61.799999",
+   "Adj Close": "61.8",
+   "Volume": "14500"
+  },
+  {
+   "Date": "Dec 08 2014",
+   "Close": "62.23",
+   "Adj Close": "62.23",
+   "Volume": "42400"
+  },
+  {
+   "Date": "Dec 09 2014",
+   "Close": "63.779999",
+   "Adj Close": "63.78",
+   "Volume": "16100"
+  },
+  {
+   "Date": "Dec 10 2014",
+   "Close": "63.869999",
+   "Adj Close": "63.87",
+   "Volume": "20200"
+  },
+  {
+   "Date": "Dec 11 2014",
+   "Close": "63.709999",
+   "Adj Close": "63.71",
+   "Volume": "11900"
+  },
+  {
+   "Date": "Dec 12 2014",
+   "Close": "63.599998",
+   "Adj Close": "63.6",
+   "Volume": "16300"
+  },
+  {
+   "Date": "Dec 15 2014",
+   "Close": "61.68",
+   "Adj Close": "61.68",
+   "Volume": "5300"
+  },
+  {
+   "Date": "Dec 16 2014",
+   "Close": "61.119999",
+   "Adj Close": "61.12",
+   "Volume": "6800"
+  },
+  {
+   "Date": "Dec 17 2014",
+   "Close": "60.860001",
+   "Adj Close": "60.86",
+   "Volume": "11800"
+  },
+  {
+   "Date": "Dec 18 2014",
+   "Close": "61.490002",
+   "Adj Close": "61.49",
+   "Volume": "39900"
+  },
+  {
+   "Date": "Dec 19 2014",
+   "Close": "61.509998",
+   "Adj Close": "61.51",
+   "Volume": "35600"
+  },
+  {
+   "Date": "Dec 22 2014",
+   "Close": "60.43",
+   "Adj Close": "60.43",
+   "Volume": "40800"
+  },
+  {
+   "Date": "Dec 23 2014",
+   "Close": "60.650002",
+   "Adj Close": "60.65",
+   "Volume": "1647300"
+  },
+  {
+   "Date": "Dec 24 2014",
+   "Close": "60.66",
+   "Adj Close": "60.66",
+   "Volume": "12500"
+  },
+  {
+   "Date": "Dec 26 2014",
+   "Close": "61.73",
+   "Adj Close": "61.73",
+   "Volume": "16200"
+  },
+  {
+   "Date": "Dec 29 2014",
+   "Close": "61.040001",
+   "Adj Close": "61.04",
+   "Volume": "76100"
+  },
+  {
+   "Date": "Dec 30 2014",
+   "Close": "61.959999",
+   "Adj Close": "61.96",
+   "Volume": "132000"
+  },
+  {
+   "Date": "Dec 31 2014",
+   "Close": "60.880001",
+   "Adj Close": "60.88",
+   "Volume": "57100"
+  },
+  {
+   "Date": "Jan 02 2015",
+   "Close": "61.040001",
+   "Adj Close": "61.04",
+   "Volume": "15200"
+  },
+  {
+   "Date": "Jan 05 2015",
+   "Close": "61.950001",
+   "Adj Close": "61.95",
+   "Volume": "17300"
+  },
+  {
+   "Date": "Jan 06 2015",
+   "Close": "62.939999",
+   "Adj Close": "62.94",
+   "Volume": "81900"
+  },
+  {
+   "Date": "Jan 07 2015",
+   "Close": "62.68",
+   "Adj Close": "62.68",
+   "Volume": "44400"
+  },
+  {
+   "Date": "Jan 08 2015",
+   "Close": "62.27",
+   "Adj Close": "62.27",
+   "Volume": "7300"
+  },
+  {
+   "Date": "Jan 09 2015",
+   "Close": "62.860001",
+   "Adj Close": "62.86",
+   "Volume": "12300"
+  },
+  {
+   "Date": "Jan 12 2015",
+   "Close": "63.529999",
+   "Adj Close": "63.53",
+   "Volume": "12000"
+  },
+  {
+   "Date": "Jan 13 2015",
+   "Close": "63.860001",
+   "Adj Close": "63.86",
+   "Volume": "249400"
+  },
+  {
+   "Date": "Jan 14 2015",
+   "Close": "63.509998",
+   "Adj Close": "63.51",
+   "Volume": "13800"
+  },
+  {
+   "Date": "Jan 15 2015",
+   "Close": "64.300003",
+   "Adj Close": "64.3",
+   "Volume": "32300"
+  },
+  {
+   "Date": "Jan 16 2015",
+   "Close": "65.610001",
+   "Adj Close": "65.61",
+   "Volume": "15600"
+  },
+  {
+   "Date": "Jan 20 2015",
+   "Close": "66.529999",
+   "Adj Close": "66.53",
+   "Volume": "16000"
+  },
+  {
+   "Date": "Jan 21 2015",
+   "Close": "66.75",
+   "Adj Close": "66.75",
+   "Volume": "28600"
+  },
+  {
+   "Date": "Jan 22 2015",
+   "Close": "67.349998",
+   "Adj Close": "67.35",
+   "Volume": "7000"
+  },
+  {
+   "Date": "Jan 23 2015",
+   "Close": "66.900002",
+   "Adj Close": "66.9",
+   "Volume": "10700"
+  },
+  {
+   "Date": "Jan 26 2015",
+   "Close": "66.059998",
+   "Adj Close": "66.06",
+   "Volume": "11500"
+  },
+  {
+   "Date": "Jan 27 2015",
+   "Close": "66.75",
+   "Adj Close": "66.75",
+   "Volume": "15000"
+  },
+  {
+   "Date": "Jan 28 2015",
+   "Close": "66.389999",
+   "Adj Close": "66.39",
+   "Volume": "10200"
+  },
+  {
+   "Date": "Jan 29 2015",
+   "Close": "64.150002",
+   "Adj Close": "64.15",
+   "Volume": "1249500"
+  },
+  {
+   "Date": "Jan 30 2015",
+   "Close": "65.449997",
+   "Adj Close": "65.45",
+   "Volume": "17500"
+  },
+  {
+   "Date": "Feb 02 2015",
+   "Close": "65.050003",
+   "Adj Close": "65.05",
+   "Volume": "23200"
+  },
+  {
+   "Date": "Feb 03 2015",
+   "Close": "64.769997",
+   "Adj Close": "64.77",
+   "Volume": "15100"
+  },
+  {
+   "Date": "Feb 04 2015",
+   "Close": "65.089996",
+   "Adj Close": "65.09",
+   "Volume": "10000"
+  },
+  {
+   "Date": "Feb 05 2015",
+   "Close": "65.089996",
+   "Adj Close": "65.09",
+   "Volume": "11900"
+  },
+  {
+   "Date": "Feb 06 2015",
+   "Close": "63.400002",
+   "Adj Close": "63.4",
+   "Volume": "26800"
+  },
+  {
+   "Date": "Feb 09 2015",
+   "Close": "63.830002",
+   "Adj Close": "63.83",
+   "Volume": "10400"
+  },
+  {
+   "Date": "Feb 10 2015",
+   "Close": "63.380001",
+   "Adj Close": "63.38",
+   "Volume": "13700"
+  },
+  {
+   "Date": "Feb 11 2015",
+   "Close": "62.759998",
+   "Adj Close": "62.76",
+   "Volume": "17000"
+  },
+  {
+   "Date": "Feb 12 2015",
+   "Close": "62.970001",
+   "Adj Close": "62.97",
+   "Volume": "10400"
+  },
+  {
+   "Date": "Feb 13 2015",
+   "Close": "63.73",
+   "Adj Close": "63.73",
+   "Volume": "4400"
+  },
+  {
+   "Date": "Feb 17 2015",
+   "Close": "62.18",
+   "Adj Close": "62.18",
+   "Volume": "11300"
+  },
+  {
+   "Date": "Feb 18 2015",
+   "Close": "62.139999",
+   "Adj Close": "62.14",
+   "Volume": "51400"
+  },
+  {
+   "Date": "Feb 19 2015",
+   "Close": "61.98",
+   "Adj Close": "61.98",
+   "Volume": "6500"
+  },
+  {
+   "Date": "Feb 20 2015",
+   "Close": "61.560001",
+   "Adj Close": "61.56",
+   "Volume": "5300"
+  },
+  {
+   "Date": "Feb 23 2015",
+   "Close": "61.740002",
+   "Adj Close": "61.74",
+   "Volume": "7800"
+  },
+  {
+   "Date": "Feb 24 2015",
+   "Close": "61.630001",
+   "Adj Close": "61.63",
+   "Volume": "9700"
+  },
+  {
+   "Date": "Feb 25 2015",
+   "Close": "62.200001",
+   "Adj Close": "62.2",
+   "Volume": "3800"
+  },
+  {
+   "Date": "Feb 26 2015",
+   "Close": "62.299999",
+   "Adj Close": "62.3",
+   "Volume": "9800"
+  },
+  {
+   "Date": "Feb 27 2015",
+   "Close": "62.5",
+   "Adj Close": "62.5",
+   "Volume": "13800"
+  },
+  {
+   "Date": "Mar 02 2015",
+   "Close": "62.220001",
+   "Adj Close": "62.22",
+   "Volume": "9400"
+  },
+  {
+   "Date": "Mar 03 2015",
+   "Close": "62.029999",
+   "Adj Close": "62.03",
+   "Volume": "10300"
+  },
+  {
+   "Date": "Mar 04 2015",
+   "Close": "61.790001",
+   "Adj Close": "61.79",
+   "Volume": "48800"
+  },
+  {
+   "Date": "Mar 05 2015",
+   "Close": "61.799999",
+   "Adj Close": "61.8",
+   "Volume": "5700"
+  },
+  {
+   "Date": "Mar 06 2015",
+   "Close": "60.32",
+   "Adj Close": "60.32",
+   "Volume": "14900"
+  },
+  {
+   "Date": "Mar 09 2015",
+   "Close": "60.25",
+   "Adj Close": "60.25",
+   "Volume": "38600"
+  },
+  {
+   "Date": "Mar 10 2015",
+   "Close": "59.82",
+   "Adj Close": "59.82",
+   "Volume": "27600"
+  },
+  {
+   "Date": "Mar 11 2015",
+   "Close": "59.369999",
+   "Adj Close": "59.37",
+   "Volume": "9900"
+  },
+  {
+   "Date": "Mar 12 2015",
+   "Close": "59.400002",
+   "Adj Close": "59.4",
+   "Volume": "7800"
+  },
+  {
+   "Date": "Mar 13 2015",
+   "Close": "59.400002",
+   "Adj Close": "59.4",
+   "Volume": "8200"
+  },
+  {
+   "Date": "Mar 16 2015",
+   "Close": "59.369999",
+   "Adj Close": "59.37",
+   "Volume": "12100"
+  },
+  {
+   "Date": "Mar 17 2015",
+   "Close": "58.93",
+   "Adj Close": "58.93",
+   "Volume": "219500"
+  },
+  {
+   "Date": "Mar 18 2015",
+   "Close": "60.299999",
+   "Adj Close": "60.3",
+   "Volume": "10900"
+  },
+  {
+   "Date": "Mar 19 2015",
+   "Close": "60.34",
+   "Adj Close": "60.34",
+   "Volume": "38200"
+  },
+  {
+   "Date": "Mar 20 2015",
+   "Close": "61.41",
+   "Adj Close": "61.41",
+   "Volume": "4000"
+  },
+  {
+   "Date": "Mar 23 2015",
+   "Close": "62.060001",
+   "Adj Close": "62.06",
+   "Volume": "22000"
+  },
+  {
+   "Date": "Mar 24 2015",
+   "Close": "61.950001",
+   "Adj Close": "61.95",
+   "Volume": "23900"
+  },
+  {
+   "Date": "Mar 25 2015",
+   "Close": "61.98",
+   "Adj Close": "61.98",
+   "Volume": "48600"
+  },
+  {
+   "Date": "Mar 26 2015",
+   "Close": "62.349998",
+   "Adj Close": "62.35",
+   "Volume": "5700"
+  },
+  {
+   "Date": "Mar 27 2015",
+   "Close": "62.110001",
+   "Adj Close": "62.11",
+   "Volume": "6200"
+  },
+  {
+   "Date": "Mar 30 2015",
+   "Close": "61.09",
+   "Adj Close": "61.09",
+   "Volume": "61600"
+  },
+  {
+   "Date": "Mar 31 2015",
+   "Close": "61.099998",
+   "Adj Close": "61.1",
+   "Volume": "6000"
+  },
+  {
+   "Date": "Apr 01 2015",
+   "Close": "62.299999",
+   "Adj Close": "62.3",
+   "Volume": "48800"
+  },
+  {
+   "Date": "Apr 02 2015",
+   "Close": "61.889999",
+   "Adj Close": "61.89",
+   "Volume": "10600"
+  },
+  {
+   "Date": "Apr 06 2015",
+   "Close": "62.73",
+   "Adj Close": "62.73",
+   "Volume": "71400"
+  },
+  {
+   "Date": "Apr 07 2015",
+   "Close": "62.43",
+   "Adj Close": "62.43",
+   "Volume": "9800"
+  },
+  {
+   "Date": "Apr 08 2015",
+   "Close": "61.689999",
+   "Adj Close": "61.69",
+   "Volume": "10400"
+  },
+  {
+   "Date": "Apr 09 2015",
+   "Close": "61.16",
+   "Adj Close": "61.16",
+   "Volume": "9700"
+  },
+  {
+   "Date": "Apr 10 2015",
+   "Close": "62",
+   "Adj Close": "62",
+   "Volume": "4900"
+  },
+  {
+   "Date": "Apr 13 2015",
+   "Close": "61.439999",
+   "Adj Close": "61.44",
+   "Volume": "9500"
+  },
+  {
+   "Date": "Apr 14 2015",
+   "Close": "61.080002",
+   "Adj Close": "61.08",
+   "Volume": "6000"
+  },
+  {
+   "Date": "Apr 15 2015",
+   "Close": "61.59",
+   "Adj Close": "61.59",
+   "Volume": "11800"
+  },
+  {
+   "Date": "Apr 16 2015",
+   "Close": "61.5",
+   "Adj Close": "61.5",
+   "Volume": "10800"
+  },
+  {
+   "Date": "Apr 17 2015",
+   "Close": "61.689999",
+   "Adj Close": "61.69",
+   "Volume": "13100"
+  },
+  {
+   "Date": "Apr 20 2015",
+   "Close": "60.950001",
+   "Adj Close": "60.95",
+   "Volume": "16400"
+  },
+  {
+   "Date": "Apr 21 2015",
+   "Close": "61.189999",
+   "Adj Close": "61.19",
+   "Volume": "5700"
+  },
+  {
+   "Date": "Apr 22 2015",
+   "Close": "60.32",
+   "Adj Close": "60.32",
+   "Volume": "19700"
+  },
+  {
+   "Date": "Apr 23 2015",
+   "Close": "60.759998",
+   "Adj Close": "60.76",
+   "Volume": "8200"
+  },
+  {
+   "Date": "Apr 24 2015",
+   "Close": "60.080002",
+   "Adj Close": "60.08",
+   "Volume": "36100"
+  },
+  {
+   "Date": "Apr 27 2015",
+   "Close": "61.689999",
+   "Adj Close": "61.69",
+   "Volume": "8900"
+  },
+  {
+   "Date": "Apr 28 2015",
+   "Close": "62.169998",
+   "Adj Close": "62.17",
+   "Volume": "14100"
+  },
+  {
+   "Date": "Apr 29 2015",
+   "Close": "62",
+   "Adj Close": "62",
+   "Volume": "15400"
+  },
+  {
+   "Date": "Apr 30 2015",
+   "Close": "60.869999",
+   "Adj Close": "60.87",
+   "Volume": "15000"
+  },
+  {
+   "Date": "May 01 2015",
+   "Close": "60.669998",
+   "Adj Close": "60.67",
+   "Volume": "13000"
+  },
+  {
+   "Date": "May 04 2015",
+   "Close": "61.279999",
+   "Adj Close": "61.28",
+   "Volume": "9000"
+  },
+  {
+   "Date": "May 05 2015",
+   "Close": "61.689999",
+   "Adj Close": "61.69",
+   "Volume": "7900"
+  },
+  {
+   "Date": "May 06 2015",
+   "Close": "61.540001",
+   "Adj Close": "61.54",
+   "Volume": "8600"
+  },
+  {
+   "Date": "May 07 2015",
+   "Close": "60.939999",
+   "Adj Close": "60.94",
+   "Volume": "13600"
+  },
+  {
+   "Date": "May 08 2015",
+   "Close": "61.470001",
+   "Adj Close": "61.47",
+   "Volume": "3900"
+  },
+  {
+   "Date": "May 11 2015",
+   "Close": "60.939999",
+   "Adj Close": "60.94",
+   "Volume": "6500"
+  },
+  {
+   "Date": "May 12 2015",
+   "Close": "61.59",
+   "Adj Close": "61.59",
+   "Volume": "6400"
+  },
+  {
+   "Date": "May 13 2015",
+   "Close": "62.919998",
+   "Adj Close": "62.92",
+   "Volume": "58300"
+  },
+  {
+   "Date": "May 14 2015",
+   "Close": "63.400002",
+   "Adj Close": "63.4",
+   "Volume": "13400"
+  },
+  {
+   "Date": "May 15 2015",
+   "Close": "63.75",
+   "Adj Close": "63.75",
+   "Volume": "9200"
+  },
+  {
+   "Date": "May 18 2015",
+   "Close": "63.91",
+   "Adj Close": "63.91",
+   "Volume": "11900"
+  },
+  {
+   "Date": "May 19 2015",
+   "Close": "62.650002",
+   "Adj Close": "62.65",
+   "Volume": "8900"
+  },
+  {
+   "Date": "May 20 2015",
+   "Close": "62.740002",
+   "Adj Close": "62.74",
+   "Volume": "16000"
+  },
+  {
+   "Date": "May 21 2015",
+   "Close": "62.709999",
+   "Adj Close": "62.71",
+   "Volume": "7400"
+  },
+  {
+   "Date": "May 22 2015",
+   "Close": "62.450001",
+   "Adj Close": "62.45",
+   "Volume": "6600"
+  },
+  {
+   "Date": "May 26 2015",
+   "Close": "61.630001",
+   "Adj Close": "61.63",
+   "Volume": "22000"
+  },
+  {
+   "Date": "May 27 2015",
+   "Close": "61.509998",
+   "Adj Close": "61.51",
+   "Volume": "9000"
+  },
+  {
+   "Date": "May 28 2015",
+   "Close": "61.549999",
+   "Adj Close": "61.55",
+   "Volume": "14900"
+  },
+  {
+   "Date": "May 29 2015",
+   "Close": "61.549999",
+   "Adj Close": "61.55",
+   "Volume": "10900"
+  },
+  {
+   "Date": "Jun 01 2015",
+   "Close": "61.419998",
+   "Adj Close": "61.42",
+   "Volume": "17600"
+  },
+  {
+   "Date": "Jun 02 2015",
+   "Close": "61.669998",
+   "Adj Close": "61.67",
+   "Volume": "9600"
+  },
+  {
+   "Date": "Jun 03 2015",
+   "Close": "61",
+   "Adj Close": "61",
+   "Volume": "17600"
+  },
+  {
+   "Date": "Jun 04 2015",
+   "Close": "60.389999",
+   "Adj Close": "60.39",
+   "Volume": "8800"
+  },
+  {
+   "Date": "Jun 05 2015",
+   "Close": "60.07",
+   "Adj Close": "60.07",
+   "Volume": "23900"
+  },
+  {
+   "Date": "Jun 08 2015",
+   "Close": "60.040001",
+   "Adj Close": "60.04",
+   "Volume": "7000"
+  },
+  {
+   "Date": "Jun 09 2015",
+   "Close": "60.060001",
+   "Adj Close": "60.06",
+   "Volume": "11100"
+  },
+  {
+   "Date": "Jun 10 2015",
+   "Close": "60.439999",
+   "Adj Close": "60.44",
+   "Volume": "19300"
+  },
+  {
+   "Date": "Jun 11 2015",
+   "Close": "60.240002",
+   "Adj Close": "60.24",
+   "Volume": "9200"
+  },
+  {
+   "Date": "Jun 12 2015",
+   "Close": "60.080002",
+   "Adj Close": "60.08",
+   "Volume": "6300"
+  },
+  {
+   "Date": "Jun 15 2015",
+   "Close": "60.369999",
+   "Adj Close": "60.37",
+   "Volume": "6400"
+  },
+  {
+   "Date": "Jun 16 2015",
+   "Close": "60.099998",
+   "Adj Close": "60.1",
+   "Volume": "9000"
+  },
+  {
+   "Date": "Jun 17 2015",
+   "Close": "60.360001",
+   "Adj Close": "60.36",
+   "Volume": "6800"
+  },
+  {
+   "Date": "Jun 18 2015",
+   "Close": "60.799999",
+   "Adj Close": "60.8",
+   "Volume": "9200"
+  },
+  {
+   "Date": "Jun 19 2015",
+   "Close": "60.599998",
+   "Adj Close": "60.6",
+   "Volume": "7600"
+  },
+  {
+   "Date": "Jun 22 2015",
+   "Close": "60.139999",
+   "Adj Close": "60.14",
+   "Volume": "12600"
+  },
+  {
+   "Date": "Jun 23 2015",
+   "Close": "59.560001",
+   "Adj Close": "59.56",
+   "Volume": "10700"
+  },
+  {
+   "Date": "Jun 24 2015",
+   "Close": "59.540001",
+   "Adj Close": "59.54",
+   "Volume": "5000"
+  },
+  {
+   "Date": "Jun 25 2015",
+   "Close": "59.389999",
+   "Adj Close": "59.39",
+   "Volume": "80900"
+  },
+  {
+   "Date": "Jun 26 2015",
+   "Close": "59.380001",
+   "Adj Close": "59.38",
+   "Volume": "6500"
+  },
+  {
+   "Date": "Jun 29 2015",
+   "Close": "59.259998",
+   "Adj Close": "59.26",
+   "Volume": "25500"
+  },
+  {
+   "Date": "Jun 30 2015",
+   "Close": "59.130001",
+   "Adj Close": "59.13",
+   "Volume": "8700"
+  },
+  {
+   "Date": "Jul 01 2015",
+   "Close": "59.040001",
+   "Adj Close": "59.04",
+   "Volume": "58500"
+  },
+  {
+   "Date": "Jul 02 2015",
+   "Close": "58.950001",
+   "Adj Close": "58.95",
+   "Volume": "4700"
+  },
+  {
+   "Date": "Jul 06 2015",
+   "Close": "58.91",
+   "Adj Close": "58.91",
+   "Volume": "3800"
+  },
+  {
+   "Date": "Jul 07 2015",
+   "Close": "57.68",
+   "Adj Close": "57.68",
+   "Volume": "75100"
+  },
+  {
+   "Date": "Jul 08 2015",
+   "Close": "57.790001",
+   "Adj Close": "57.79",
+   "Volume": "4600"
+  },
+  {
+   "Date": "Jul 09 2015",
+   "Close": "58.060001",
+   "Adj Close": "58.06",
+   "Volume": "5800"
+  },
+  {
+   "Date": "Jul 10 2015",
+   "Close": "58.299999",
+   "Adj Close": "58.3",
+   "Volume": "114000"
+  },
+  {
+   "Date": "Jul 13 2015",
+   "Close": "58.16",
+   "Adj Close": "58.16",
+   "Volume": "9100"
+  },
+  {
+   "Date": "Jul 14 2015",
+   "Close": "57.919998",
+   "Adj Close": "57.92",
+   "Volume": "21100"
+  },
+  {
+   "Date": "Jul 15 2015",
+   "Close": "57.389999",
+   "Adj Close": "57.39",
+   "Volume": "7700"
+  },
+  {
+   "Date": "Jul 16 2015",
+   "Close": "57",
+   "Adj Close": "57",
+   "Volume": "15300"
+  },
+  {
+   "Date": "Jul 17 2015",
+   "Close": "56.439999",
+   "Adj Close": "56.44",
+   "Volume": "7800"
+  },
+  {
+   "Date": "Jul 20 2015",
+   "Close": "55.189999",
+   "Adj Close": "55.19",
+   "Volume": "97700"
+  },
+  {
+   "Date": "Jul 21 2015",
+   "Close": "55.299999",
+   "Adj Close": "55.3",
+   "Volume": "14200"
+  },
+  {
+   "Date": "Jul 22 2015",
+   "Close": "55.150002",
+   "Adj Close": "55.15",
+   "Volume": "135500"
+  },
+  {
+   "Date": "Jul 23 2015",
+   "Close": "54.709999",
+   "Adj Close": "54.71",
+   "Volume": "29500"
+  },
+  {
+   "Date": "Jul 24 2015",
+   "Close": "55.310001",
+   "Adj Close": "55.31",
+   "Volume": "128400"
+  },
+  {
+   "Date": "Jul 27 2015",
+   "Close": "54.869999",
+   "Adj Close": "54.87",
+   "Volume": "17100"
+  },
+  {
+   "Date": "Jul 28 2015",
+   "Close": "55.130001",
+   "Adj Close": "55.13",
+   "Volume": "13300"
+  },
+  {
+   "Date": "Jul 29 2015",
+   "Close": "55.349998",
+   "Adj Close": "55.35",
+   "Volume": "77400"
+  },
+  {
+   "Date": "Jul 30 2015",
+   "Close": "54.939999",
+   "Adj Close": "54.94",
+   "Volume": "33000"
+  },
+  {
+   "Date": "Jul 31 2015",
+   "Close": "55.060001",
+   "Adj Close": "55.06",
+   "Volume": "8500"
+  },
+  {
+   "Date": "Aug 03 2015",
+   "Close": "54.43",
+   "Adj Close": "54.43",
+   "Volume": "13400"
+  },
+  {
+   "Date": "Aug 04 2015",
+   "Close": "54.490002",
+   "Adj Close": "54.49",
+   "Volume": "8200"
+  },
+  {
+   "Date": "Aug 05 2015",
+   "Close": "54.439999",
+   "Adj Close": "54.44",
+   "Volume": "6700"
+  },
+  {
+   "Date": "Aug 06 2015",
+   "Close": "54.650002",
+   "Adj Close": "54.65",
+   "Volume": "11400"
+  },
+  {
+   "Date": "Aug 07 2015",
+   "Close": "54.959999",
+   "Adj Close": "54.96",
+   "Volume": "4700"
+  },
+  {
+   "Date": "Aug 10 2015",
+   "Close": "55.860001",
+   "Adj Close": "55.86",
+   "Volume": "58600"
+  },
+  {
+   "Date": "Aug 11 2015",
+   "Close": "56.09",
+   "Adj Close": "56.09",
+   "Volume": "7900"
+  },
+  {
+   "Date": "Aug 12 2015",
+   "Close": "56.93",
+   "Adj Close": "56.93",
+   "Volume": "7800"
+  },
+  {
+   "Date": "Aug 13 2015",
+   "Close": "56.439999",
+   "Adj Close": "56.44",
+   "Volume": "17500"
+  },
+  {
+   "Date": "Aug 14 2015",
+   "Close": "56.23",
+   "Adj Close": "56.23",
+   "Volume": "7200"
+  },
+  {
+   "Date": "Aug 17 2015",
+   "Close": "56.459999",
+   "Adj Close": "56.46",
+   "Volume": "6300"
+  },
+  {
+   "Date": "Aug 18 2015",
+   "Close": "55.869999",
+   "Adj Close": "55.87",
+   "Volume": "12800"
+  },
+  {
+   "Date": "Aug 19 2015",
+   "Close": "56.91",
+   "Adj Close": "56.91",
+   "Volume": "9200"
+  },
+  {
+   "Date": "Aug 20 2015",
+   "Close": "57.759998",
+   "Adj Close": "57.76",
+   "Volume": "16500"
+  },
+  {
+   "Date": "Aug 21 2015",
+   "Close": "57.68",
+   "Adj Close": "57.68",
+   "Volume": "11400"
+  },
+  {
+   "Date": "Aug 24 2015",
+   "Close": "56.66",
+   "Adj Close": "56.66",
+   "Volume": "19700"
+  },
+  {
+   "Date": "Aug 25 2015",
+   "Close": "55.790001",
+   "Adj Close": "55.79",
+   "Volume": "32300"
+  },
+  {
+   "Date": "Aug 26 2015",
+   "Close": "54.880001",
+   "Adj Close": "54.88",
+   "Volume": "10800"
+  },
+  {
+   "Date": "Aug 27 2015",
+   "Close": "55.43",
+   "Adj Close": "55.43",
+   "Volume": "64600"
+  },
+  {
+   "Date": "Aug 28 2015",
+   "Close": "56.09",
+   "Adj Close": "56.09",
+   "Volume": "37100"
+  },
+  {
+   "Date": "Aug 31 2015",
+   "Close": "56.16",
+   "Adj Close": "56.16",
+   "Volume": "5100"
+  },
+  {
+   "Date": "Sep 01 2015",
+   "Close": "56.07",
+   "Adj Close": "56.07",
+   "Volume": "7800"
+  },
+  {
+   "Date": "Sep 02 2015",
+   "Close": "56.080002",
+   "Adj Close": "56.08",
+   "Volume": "13800"
+  },
+  {
+   "Date": "Sep 03 2015",
+   "Close": "55.759998",
+   "Adj Close": "55.76",
+   "Volume": "10600"
+  },
+  {
+   "Date": "Sep 04 2015",
+   "Close": "55.560001",
+   "Adj Close": "55.56",
+   "Volume": "11300"
+  },
+  {
+   "Date": "Sep 08 2015",
+   "Close": "55.900002",
+   "Adj Close": "55.9",
+   "Volume": "5800"
+  },
+  {
+   "Date": "Sep 09 2015",
+   "Close": "55.049999",
+   "Adj Close": "55.05",
+   "Volume": "7700"
+  },
+  {
+   "Date": "Sep 10 2015",
+   "Close": "55.23",
+   "Adj Close": "55.23",
+   "Volume": "6300"
+  },
+  {
+   "Date": "Sep 11 2015",
+   "Close": "54.900002",
+   "Adj Close": "54.9",
+   "Volume": "47600"
+  },
+  {
+   "Date": "Sep 14 2015",
+   "Close": "54.810001",
+   "Adj Close": "54.81",
+   "Volume": "31500"
+  },
+  {
+   "Date": "Sep 15 2015",
+   "Close": "54.84",
+   "Adj Close": "54.84",
+   "Volume": "38800"
+  },
+  {
+   "Date": "Sep 16 2015",
+   "Close": "55.860001",
+   "Adj Close": "55.86",
+   "Volume": "32700"
+  },
+  {
+   "Date": "Sep 17 2015",
+   "Close": "56.419998",
+   "Adj Close": "56.42",
+   "Volume": "22400"
+  },
+  {
+   "Date": "Sep 18 2015",
+   "Close": "56.630001",
+   "Adj Close": "56.63",
+   "Volume": "9800"
+  },
+  {
+   "Date": "Sep 21 2015",
+   "Close": "56.52",
+   "Adj Close": "56.52",
+   "Volume": "2800"
+  },
+  {
+   "Date": "Sep 22 2015",
+   "Close": "55.779999",
+   "Adj Close": "55.78",
+   "Volume": "3900"
+  },
+  {
+   "Date": "Sep 23 2015",
+   "Close": "56.07",
+   "Adj Close": "56.07",
+   "Volume": "3700"
+  },
+  {
+   "Date": "Sep 24 2015",
+   "Close": "57.240002",
+   "Adj Close": "57.24",
+   "Volume": "5300"
+  },
+  {
+   "Date": "Sep 25 2015",
+   "Close": "57.040001",
+   "Adj Close": "57.04",
+   "Volume": "4800"
+  },
+  {
+   "Date": "Sep 28 2015",
+   "Close": "55.84",
+   "Adj Close": "55.84",
+   "Volume": "20100"
+  },
+  {
+   "Date": "Sep 29 2015",
+   "Close": "55.849998",
+   "Adj Close": "55.85",
+   "Volume": "4700"
+  },
+  {
+   "Date": "Sep 30 2015",
+   "Close": "55.330002",
+   "Adj Close": "55.33",
+   "Volume": "46700"
+  },
+  {
+   "Date": "Oct 01 2015",
+   "Close": "55.450001",
+   "Adj Close": "55.45",
+   "Volume": "16700"
+  },
+  {
+   "Date": "Oct 02 2015",
+   "Close": "56.990002",
+   "Adj Close": "56.99",
+   "Volume": "14100"
+  },
+  {
+   "Date": "Oct 05 2015",
+   "Close": "57.25",
+   "Adj Close": "57.25",
+   "Volume": "5400"
+  },
+  {
+   "Date": "Oct 06 2015",
+   "Close": "58.040001",
+   "Adj Close": "58.04",
+   "Volume": "7000"
+  },
+  {
+   "Date": "Oct 07 2015",
+   "Close": "58.150002",
+   "Adj Close": "58.15",
+   "Volume": "7800"
+  },
+  {
+   "Date": "Oct 08 2015",
+   "Close": "57.68",
+   "Adj Close": "57.68",
+   "Volume": "10200"
+  },
+  {
+   "Date": "Oct 09 2015",
+   "Close": "58.540001",
+   "Adj Close": "58.54",
+   "Volume": "22800"
+  },
+  {
+   "Date": "Oct 12 2015",
+   "Close": "58.650002",
+   "Adj Close": "58.65",
+   "Volume": "4700"
+  },
+  {
+   "Date": "Oct 13 2015",
+   "Close": "58.73",
+   "Adj Close": "58.73",
+   "Volume": "7000"
+  },
+  {
+   "Date": "Oct 14 2015",
+   "Close": "59.799999",
+   "Adj Close": "59.8",
+   "Volume": "8000"
+  },
+  {
+   "Date": "Oct 15 2015",
+   "Close": "59.880001",
+   "Adj Close": "59.88",
+   "Volume": "3200"
+  },
+  {
+   "Date": "Oct 16 2015",
+   "Close": "59.5",
+   "Adj Close": "59.5",
+   "Volume": "2700"
+  },
+  {
+   "Date": "Oct 19 2015",
+   "Close": "58.849998",
+   "Adj Close": "58.85",
+   "Volume": "5600"
+  },
+  {
+   "Date": "Oct 20 2015",
+   "Close": "59.299999",
+   "Adj Close": "59.3",
+   "Volume": "7000"
+  },
+  {
+   "Date": "Oct 21 2015",
+   "Close": "58.57",
+   "Adj Close": "58.57",
+   "Volume": "4300"
+  },
+  {
+   "Date": "Oct 22 2015",
+   "Close": "58.779999",
+   "Adj Close": "58.78",
+   "Volume": "9800"
+  },
+  {
+   "Date": "Oct 23 2015",
+   "Close": "58.779999",
+   "Adj Close": "58.78",
+   "Volume": "18500"
+  },
+  {
+   "Date": "Oct 26 2015",
+   "Close": "58.68",
+   "Adj Close": "58.68",
+   "Volume": "11600"
+  },
+  {
+   "Date": "Oct 27 2015",
+   "Close": "58.639999",
+   "Adj Close": "58.64",
+   "Volume": "17900"
+  },
+  {
+   "Date": "Oct 28 2015",
+   "Close": "58.619999",
+   "Adj Close": "58.62",
+   "Volume": "7900"
+  },
+  {
+   "Date": "Oct 29 2015",
+   "Close": "57.84",
+   "Adj Close": "57.84",
+   "Volume": "12800"
+  },
+  {
+   "Date": "Oct 30 2015",
+   "Close": "57.580002",
+   "Adj Close": "57.58",
+   "Volume": "6500"
+  },
+  {
+   "Date": "Nov 02 2015",
+   "Close": "57.080002",
+   "Adj Close": "57.08",
+   "Volume": "11500"
+  },
+  {
+   "Date": "Nov 03 2015",
+   "Close": "56.32",
+   "Adj Close": "56.32",
+   "Volume": "8600"
+  },
+  {
+   "Date": "Nov 04 2015",
+   "Close": "55.75",
+   "Adj Close": "55.75",
+   "Volume": "11100"
+  },
+  {
+   "Date": "Nov 05 2015",
+   "Close": "55.330002",
+   "Adj Close": "55.33",
+   "Volume": "32200"
+  },
+  {
+   "Date": "Nov 06 2015",
+   "Close": "54.650002",
+   "Adj Close": "54.65",
+   "Volume": "12300"
+  },
+  {
+   "Date": "Nov 09 2015",
+   "Close": "54.290001",
+   "Adj Close": "54.29",
+   "Volume": "19500"
+  },
+  {
+   "Date": "Nov 10 2015",
+   "Close": "53.990002",
+   "Adj Close": "53.99",
+   "Volume": "9300"
+  },
+  {
+   "Date": "Nov 11 2015",
+   "Close": "53.540001",
+   "Adj Close": "53.54",
+   "Volume": "12900"
+  },
+  {
+   "Date": "Nov 12 2015",
+   "Close": "53.450001",
+   "Adj Close": "53.45",
+   "Volume": "34900"
+  },
+  {
+   "Date": "Nov 13 2015",
+   "Close": "53.189999",
+   "Adj Close": "53.19",
+   "Volume": "10400"
+  },
+  {
+   "Date": "Nov 16 2015",
+   "Close": "53.34",
+   "Adj Close": "53.34",
+   "Volume": "11400"
+  },
+  {
+   "Date": "Nov 17 2015",
+   "Close": "52.740002",
+   "Adj Close": "52.74",
+   "Volume": "147800"
+  },
+  {
+   "Date": "Nov 18 2015",
+   "Close": "52.68",
+   "Adj Close": "52.68",
+   "Volume": "76600"
+  },
+  {
+   "Date": "Nov 19 2015",
+   "Close": "53.18",
+   "Adj Close": "53.18",
+   "Volume": "6400"
+  },
+  {
+   "Date": "Nov 20 2015",
+   "Close": "53",
+   "Adj Close": "53",
+   "Volume": "200800"
+  },
+  {
+   "Date": "Nov 23 2015",
+   "Close": "52.57",
+   "Adj Close": "52.57",
+   "Volume": "65600"
+  },
+  {
+   "Date": "Nov 24 2015",
+   "Close": "52.810001",
+   "Adj Close": "52.81",
+   "Volume": "24000"
+  },
+  {
+   "Date": "Nov 25 2015",
+   "Close": "52.799999",
+   "Adj Close": "52.8",
+   "Volume": "14800"
+  },
+  {
+   "Date": "Nov 27 2015",
+   "Close": "52.349998",
+   "Adj Close": "52.35",
+   "Volume": "278200"
+  },
+  {
+   "Date": "Nov 30 2015",
+   "Close": "52.41",
+   "Adj Close": "52.41",
+   "Volume": "23600"
+  },
+  {
+   "Date": "Dec 01 2015",
+   "Close": "52.639999",
+   "Adj Close": "52.64",
+   "Volume": "34900"
+  },
+  {
+   "Date": "Dec 02 2015",
+   "Close": "51.900002",
+   "Adj Close": "51.9",
+   "Volume": "68500"
+  },
+  {
+   "Date": "Dec 03 2015",
+   "Close": "52.419998",
+   "Adj Close": "52.42",
+   "Volume": "54700"
+  },
+  {
+   "Date": "Dec 04 2015",
+   "Close": "53.919998",
+   "Adj Close": "53.92",
+   "Volume": "215100"
+  },
+  {
+   "Date": "Dec 07 2015",
+   "Close": "53.009998",
+   "Adj Close": "53.01",
+   "Volume": "87500"
+  },
+  {
+   "Date": "Dec 08 2015",
+   "Close": "52.82",
+   "Adj Close": "52.82",
+   "Volume": "15700"
+  },
+  {
+   "Date": "Dec 09 2015",
+   "Close": "52.91",
+   "Adj Close": "52.91",
+   "Volume": "41600"
+  },
+  {
+   "Date": "Dec 10 2015",
+   "Close": "52.709999",
+   "Adj Close": "52.71",
+   "Volume": "23800"
+  },
+  {
+   "Date": "Dec 11 2015",
+   "Close": "52.630001",
+   "Adj Close": "52.63",
+   "Volume": "35000"
+  },
+  {
+   "Date": "Dec 14 2015",
+   "Close": "52.029999",
+   "Adj Close": "52.03",
+   "Volume": "16900"
+  },
+  {
+   "Date": "Dec 15 2015",
+   "Close": "52.200001",
+   "Adj Close": "52.2",
+   "Volume": "21500"
+  },
+  {
+   "Date": "Dec 16 2015",
+   "Close": "53.040001",
+   "Adj Close": "53.04",
+   "Volume": "45300"
+  },
+  {
+   "Date": "Dec 17 2015",
+   "Close": "51.639999",
+   "Adj Close": "51.64",
+   "Volume": "63200"
+  },
+  {
+   "Date": "Dec 18 2015",
+   "Close": "52.630001",
+   "Adj Close": "52.63",
+   "Volume": "45500"
+  },
+  {
+   "Date": "Dec 21 2015",
+   "Close": "53.25",
+   "Adj Close": "53.25",
+   "Volume": "28200"
+  },
+  {
+   "Date": "Dec 22 2015",
+   "Close": "53.040001",
+   "Adj Close": "53.04",
+   "Volume": "24500"
+  },
+  {
+   "Date": "Dec 23 2015",
+   "Close": "52.959999",
+   "Adj Close": "52.96",
+   "Volume": "31600"
+  },
+  {
+   "Date": "Dec 24 2015",
+   "Close": "53.330002",
+   "Adj Close": "53.33",
+   "Volume": "14600"
+  },
+  {
+   "Date": "Dec 28 2015",
+   "Close": "52.599998",
+   "Adj Close": "52.6",
+   "Volume": "55400"
+  },
+  {
+   "Date": "Dec 29 2015",
+   "Close": "52.619999",
+   "Adj Close": "52.62",
+   "Volume": "30300"
+  },
+  {
+   "Date": "Dec 30 2015",
+   "Close": "52.119999",
+   "Adj Close": "52.12",
+   "Volume": "33800"
+  },
+  {
+   "Date": "Dec 31 2015",
+   "Close": "52.290001",
+   "Adj Close": "52.29",
+   "Volume": "33200"
+  },
+  {
+   "Date": "Jan 04 2016",
+   "Close": "52.610001",
+   "Adj Close": "52.61",
+   "Volume": "9000"
+  },
+  {
+   "Date": "Jan 05 2016",
+   "Close": "52.869999",
+   "Adj Close": "52.87",
+   "Volume": "10300"
+  },
+  {
+   "Date": "Jan 06 2016",
+   "Close": "53.18",
+   "Adj Close": "53.18",
+   "Volume": "7500"
+  },
+  {
+   "Date": "Jan 07 2016",
+   "Close": "53.73",
+   "Adj Close": "53.73",
+   "Volume": "207300"
+  },
+  {
+   "Date": "Jan 08 2016",
+   "Close": "53.220001",
+   "Adj Close": "53.22",
+   "Volume": "5600"
+  },
+  {
+   "Date": "Jan 11 2016",
+   "Close": "52.650002",
+   "Adj Close": "52.65",
+   "Volume": "53200"
+  },
+  {
+   "Date": "Jan 12 2016",
+   "Close": "52.400002",
+   "Adj Close": "52.4",
+   "Volume": "41300"
+  },
+  {
+   "Date": "Jan 13 2016",
+   "Close": "52.98",
+   "Adj Close": "52.98",
+   "Volume": "15000"
+  },
+  {
+   "Date": "Jan 14 2016",
+   "Close": "52.150002",
+   "Adj Close": "52.15",
+   "Volume": "20200"
+  },
+  {
+   "Date": "Jan 15 2016",
+   "Close": "52.57",
+   "Adj Close": "52.57",
+   "Volume": "15500"
+  },
+  {
+   "Date": "Jan 19 2016",
+   "Close": "52.66",
+   "Adj Close": "52.66",
+   "Volume": "21400"
+  },
+  {
+   "Date": "Jan 20 2016",
+   "Close": "53.110001",
+   "Adj Close": "53.11",
+   "Volume": "14300"
+  },
+  {
+   "Date": "Jan 21 2016",
+   "Close": "53.09",
+   "Adj Close": "53.09",
+   "Volume": "26900"
+  },
+  {
+   "Date": "Jan 22 2016",
+   "Close": "52.93",
+   "Adj Close": "52.93",
+   "Volume": "25200"
+  },
+  {
+   "Date": "Jan 25 2016",
+   "Close": "53.509998",
+   "Adj Close": "53.51",
+   "Volume": "9600"
+  },
+  {
+   "Date": "Jan 26 2016",
+   "Close": "54.299999",
+   "Adj Close": "54.3",
+   "Volume": "9800"
+  },
+  {
+   "Date": "Jan 27 2016",
+   "Close": "54.470001",
+   "Adj Close": "54.47",
+   "Volume": "5100"
+  },
+  {
+   "Date": "Jan 28 2016",
+   "Close": "53.810001",
+   "Adj Close": "53.81",
+   "Volume": "10000"
+  },
+  {
+   "Date": "Jan 29 2016",
+   "Close": "53.93",
+   "Adj Close": "53.93",
+   "Volume": "172300"
+  },
+  {
+   "Date": "Feb 01 2016",
+   "Close": "54.48",
+   "Adj Close": "54.48",
+   "Volume": "57900"
+  },
+  {
+   "Date": "Feb 02 2016",
+   "Close": "54.299999",
+   "Adj Close": "54.3",
+   "Volume": "21000"
+  },
+  {
+   "Date": "Feb 03 2016",
+   "Close": "55.200001",
+   "Adj Close": "55.2",
+   "Volume": "35300"
+  },
+  {
+   "Date": "Feb 04 2016",
+   "Close": "55.959999",
+   "Adj Close": "55.96",
+   "Volume": "15700"
+  },
+  {
+   "Date": "Feb 05 2016",
+   "Close": "56.599998",
+   "Adj Close": "56.6",
+   "Volume": "8100"
+  },
+  {
+   "Date": "Feb 08 2016",
+   "Close": "57.630001",
+   "Adj Close": "57.63",
+   "Volume": "9500"
+  },
+  {
+   "Date": "Feb 09 2016",
+   "Close": "57.380001",
+   "Adj Close": "57.38",
+   "Volume": "14600"
+  },
+  {
+   "Date": "Feb 10 2016",
+   "Close": "57.759998",
+   "Adj Close": "57.76",
+   "Volume": "11800"
+  },
+  {
+   "Date": "Feb 11 2016",
+   "Close": "59.639999",
+   "Adj Close": "59.64",
+   "Volume": "23500"
+  },
+  {
+   "Date": "Feb 12 2016",
+   "Close": "59.490002",
+   "Adj Close": "59.49",
+   "Volume": "49400"
+  },
+  {
+   "Date": "Feb 16 2016",
+   "Close": "57.630001",
+   "Adj Close": "57.63",
+   "Volume": "36500"
+  },
+  {
+   "Date": "Feb 17 2016",
+   "Close": "58",
+   "Adj Close": "58",
+   "Volume": "5000"
+  },
+  {
+   "Date": "Feb 18 2016",
+   "Close": "59.169998",
+   "Adj Close": "59.17",
+   "Volume": "6800"
+  },
+  {
+   "Date": "Feb 19 2016",
+   "Close": "58.619999",
+   "Adj Close": "58.62",
+   "Volume": "7000"
+  },
+  {
+   "Date": "Feb 22 2016",
+   "Close": "57.700001",
+   "Adj Close": "57.7",
+   "Volume": "12500"
+  },
+  {
+   "Date": "Feb 23 2016",
+   "Close": "58.34",
+   "Adj Close": "58.34",
+   "Volume": "6900"
+  },
+  {
+   "Date": "Feb 24 2016",
+   "Close": "58.369999",
+   "Adj Close": "58.37",
+   "Volume": "10200"
+  },
+  {
+   "Date": "Feb 25 2016",
+   "Close": "58.450001",
+   "Adj Close": "58.45",
+   "Volume": "13200"
+  },
+  {
+   "Date": "Feb 26 2016",
+   "Close": "57.599998",
+   "Adj Close": "57.6",
+   "Volume": "4400"
+  },
+  {
+   "Date": "Feb 29 2016",
+   "Close": "58.400002",
+   "Adj Close": "58.4",
+   "Volume": "5600"
+  },
+  {
+   "Date": "Mar 01 2016",
+   "Close": "58.419998",
+   "Adj Close": "58.42",
+   "Volume": "6600"
+  },
+  {
+   "Date": "Mar 02 2016",
+   "Close": "58.57",
+   "Adj Close": "58.57",
+   "Volume": "11900"
+  },
+  {
+   "Date": "Mar 03 2016",
+   "Close": "59.740002",
+   "Adj Close": "59.74",
+   "Volume": "6500"
+  },
+  {
+   "Date": "Mar 04 2016",
+   "Close": "60.209999",
+   "Adj Close": "60.21",
+   "Volume": "16400"
+  },
+  {
+   "Date": "Mar 07 2016",
+   "Close": "60.720001",
+   "Adj Close": "60.72",
+   "Volume": "7700"
+  },
+  {
+   "Date": "Mar 08 2016",
+   "Close": "60.040001",
+   "Adj Close": "60.04",
+   "Volume": "9300"
+  },
+  {
+   "Date": "Mar 09 2016",
+   "Close": "59.59",
+   "Adj Close": "59.59",
+   "Volume": "7200"
+  },
+  {
+   "Date": "Mar 10 2016",
+   "Close": "60.610001",
+   "Adj Close": "60.61",
+   "Volume": "5300"
+  },
+  {
+   "Date": "Mar 11 2016",
+   "Close": "59.91",
+   "Adj Close": "59.91",
+   "Volume": "8400"
+  },
+  {
+   "Date": "Mar 14 2016",
+   "Close": "59.099998",
+   "Adj Close": "59.1",
+   "Volume": "20400"
+  },
+  {
+   "Date": "Mar 15 2016",
+   "Close": "59.130001",
+   "Adj Close": "59.13",
+   "Volume": "8800"
+  },
+  {
+   "Date": "Mar 16 2016",
+   "Close": "60.439999",
+   "Adj Close": "60.44",
+   "Volume": "5400"
+  },
+  {
+   "Date": "Mar 17 2016",
+   "Close": "60.689999",
+   "Adj Close": "60.69",
+   "Volume": "13200"
+  },
+  {
+   "Date": "Mar 18 2016",
+   "Close": "60.41",
+   "Adj Close": "60.41",
+   "Volume": "8000"
+  },
+  {
+   "Date": "Mar 21 2016",
+   "Close": "60.23",
+   "Adj Close": "60.23",
+   "Volume": "10700"
+  },
+  {
+   "Date": "Mar 22 2016",
+   "Close": "60.509998",
+   "Adj Close": "60.51",
+   "Volume": "12100"
+  },
+  {
+   "Date": "Mar 23 2016",
+   "Close": "58.990002",
+   "Adj Close": "58.99",
+   "Volume": "7900"
+  },
+  {
+   "Date": "Mar 24 2016",
+   "Close": "58.619999",
+   "Adj Close": "58.62",
+   "Volume": "6100"
+  },
+  {
+   "Date": "Mar 28 2016",
+   "Close": "58.599998",
+   "Adj Close": "58.6",
+   "Volume": "10200"
+  },
+  {
+   "Date": "Mar 29 2016",
+   "Close": "59.490002",
+   "Adj Close": "59.49",
+   "Volume": "6900"
+  },
+  {
+   "Date": "Mar 30 2016",
+   "Close": "58.77",
+   "Adj Close": "58.77",
+   "Volume": "8400"
+  },
+  {
+   "Date": "Mar 31 2016",
+   "Close": "59.279999",
+   "Adj Close": "59.28",
+   "Volume": "8100"
+  },
+  {
+   "Date": "Apr 01 2016",
+   "Close": "58.470001",
+   "Adj Close": "58.47",
+   "Volume": "6300"
+  },
+  {
+   "Date": "Apr 04 2016",
+   "Close": "58.029999",
+   "Adj Close": "58.03",
+   "Volume": "12200"
+  },
+  {
+   "Date": "Apr 05 2016",
+   "Close": "58.720001",
+   "Adj Close": "58.72",
+   "Volume": "21600"
+  },
+  {
+   "Date": "Apr 06 2016",
+   "Close": "58.369999",
+   "Adj Close": "58.37",
+   "Volume": "5800"
+  },
+  {
+   "Date": "Apr 07 2016",
+   "Close": "59",
+   "Adj Close": "59",
+   "Volume": "4100"
+  },
+  {
+   "Date": "Apr 08 2016",
+   "Close": "59.169998",
+   "Adj Close": "59.17",
+   "Volume": "19800"
+  },
+  {
+   "Date": "Apr 11 2016",
+   "Close": "60.540001",
+   "Adj Close": "60.54",
+   "Volume": "7800"
+  },
+  {
+   "Date": "Apr 12 2016",
+   "Close": "60.77",
+   "Adj Close": "60.77",
+   "Volume": "14100"
+  },
+  {
+   "Date": "Apr 13 2016",
+   "Close": "60.389999",
+   "Adj Close": "60.39",
+   "Volume": "6700"
+  },
+  {
+   "Date": "Apr 14 2016",
+   "Close": "59.82",
+   "Adj Close": "59.82",
+   "Volume": "5300"
+  },
+  {
+   "Date": "Apr 15 2016",
+   "Close": "60.240002",
+   "Adj Close": "60.24",
+   "Volume": "7900"
+  },
+  {
+   "Date": "Apr 18 2016",
+   "Close": "60.130001",
+   "Adj Close": "60.13",
+   "Volume": "13200"
+  },
+  {
+   "Date": "Apr 19 2016",
+   "Close": "61.610001",
+   "Adj Close": "61.61",
+   "Volume": "7500"
+  },
+  {
+   "Date": "Apr 20 2016",
+   "Close": "61.540001",
+   "Adj Close": "61.54",
+   "Volume": "12000"
+  },
+  {
+   "Date": "Apr 21 2016",
+   "Close": "61.939999",
+   "Adj Close": "61.94",
+   "Volume": "17700"
+  },
+  {
+   "Date": "Apr 22 2016",
+   "Close": "61.27",
+   "Adj Close": "61.27",
+   "Volume": "7900"
+  },
+  {
+   "Date": "Apr 25 2016",
+   "Close": "61.529999",
+   "Adj Close": "61.53",
+   "Volume": "16500"
+  },
+  {
+   "Date": "Apr 26 2016",
+   "Close": "61.73",
+   "Adj Close": "61.73",
+   "Volume": "10000"
+  },
+  {
+   "Date": "Apr 27 2016",
+   "Close": "61.990002",
+   "Adj Close": "61.99",
+   "Volume": "9800"
+  },
+  {
+   "Date": "Apr 28 2016",
+   "Close": "63.32",
+   "Adj Close": "63.32",
+   "Volume": "60400"
+  },
+  {
+   "Date": "Apr 29 2016",
+   "Close": "64.370003",
+   "Adj Close": "64.37",
+   "Volume": "15400"
+  },
+  {
+   "Date": "May 02 2016",
+   "Close": "63.93",
+   "Adj Close": "63.93",
+   "Volume": "23500"
+  },
+  {
+   "Date": "May 03 2016",
+   "Close": "63.549999",
+   "Adj Close": "63.55",
+   "Volume": "16700"
+  },
+  {
+   "Date": "May 04 2016",
+   "Close": "63.23",
+   "Adj Close": "63.23",
+   "Volume": "36300"
+  },
+  {
+   "Date": "May 05 2016",
+   "Close": "63.169998",
+   "Adj Close": "63.17",
+   "Volume": "14000"
+  },
+  {
+   "Date": "May 06 2016",
+   "Close": "63.759998",
+   "Adj Close": "63.76",
+   "Volume": "12500"
+  },
+  {
+   "Date": "May 09 2016",
+   "Close": "62.130001",
+   "Adj Close": "62.13",
+   "Volume": "15400"
+  },
+  {
+   "Date": "May 10 2016",
+   "Close": "62.560001",
+   "Adj Close": "62.56",
+   "Volume": "26500"
+  },
+  {
+   "Date": "May 11 2016",
+   "Close": "63.360001",
+   "Adj Close": "63.36",
+   "Volume": "24200"
+  },
+  {
+   "Date": "May 12 2016",
+   "Close": "62.529999",
+   "Adj Close": "62.53",
+   "Volume": "16400"
+  },
+  {
+   "Date": "May 13 2016",
+   "Close": "62.689999",
+   "Adj Close": "62.69",
+   "Volume": "13100"
+  },
+  {
+   "Date": "May 16 2016",
+   "Close": "62.799999",
+   "Adj Close": "62.8",
+   "Volume": "23100"
+  },
+  {
+   "Date": "May 17 2016",
+   "Close": "63.009998",
+   "Adj Close": "63.01",
+   "Volume": "16900"
+  },
+  {
+   "Date": "May 18 2016",
+   "Close": "61.830002",
+   "Adj Close": "61.83",
+   "Volume": "15400"
+  },
+  {
+   "Date": "May 19 2016",
+   "Close": "61.09",
+   "Adj Close": "61.09",
+   "Volume": "17700"
+  },
+  {
+   "Date": "May 20 2016",
+   "Close": "61.130001",
+   "Adj Close": "61.13",
+   "Volume": "16400"
+  },
+  {
+   "Date": "May 23 2016",
+   "Close": "60.82",
+   "Adj Close": "60.82",
+   "Volume": "8600"
+  },
+  {
+   "Date": "May 24 2016",
+   "Close": "59.860001",
+   "Adj Close": "59.86",
+   "Volume": "21700"
+  },
+  {
+   "Date": "May 25 2016",
+   "Close": "59.830002",
+   "Adj Close": "59.83",
+   "Volume": "18300"
+  },
+  {
+   "Date": "May 26 2016",
+   "Close": "59.810001",
+   "Adj Close": "59.81",
+   "Volume": "19000"
+  },
+  {
+   "Date": "May 27 2016",
+   "Close": "59.220001",
+   "Adj Close": "59.22",
+   "Volume": "12200"
+  },
+  {
+   "Date": "May 31 2016",
+   "Close": "59.279999",
+   "Adj Close": "59.28",
+   "Volume": "5500"
+  },
+  {
+   "Date": "Jun 01 2016",
+   "Close": "59.09",
+   "Adj Close": "59.09",
+   "Volume": "8300"
+  },
+  {
+   "Date": "Jun 02 2016",
+   "Close": "59.009998",
+   "Adj Close": "59.01",
+   "Volume": "9400"
+  },
+  {
+   "Date": "Jun 03 2016",
+   "Close": "60.529999",
+   "Adj Close": "60.53",
+   "Volume": "11100"
+  },
+  {
+   "Date": "Jun 06 2016",
+   "Close": "60.779999",
+   "Adj Close": "60.78",
+   "Volume": "9200"
+  },
+  {
+   "Date": "Jun 07 2016",
+   "Close": "60.669998",
+   "Adj Close": "60.67",
+   "Volume": "13900"
+  },
+  {
+   "Date": "Jun 08 2016",
+   "Close": "61.939999",
+   "Adj Close": "61.94",
+   "Volume": "8500"
+  },
+  {
+   "Date": "Jun 09 2016",
+   "Close": "62.41",
+   "Adj Close": "62.41",
+   "Volume": "12600"
+  },
+  {
+   "Date": "Jun 10 2016",
+   "Close": "62.459999",
+   "Adj Close": "62.46",
+   "Volume": "20600"
+  },
+  {
+   "Date": "Jun 13 2016",
+   "Close": "62.799999",
+   "Adj Close": "62.8",
+   "Volume": "21300"
+  },
+  {
+   "Date": "Jun 14 2016",
+   "Close": "62.669998",
+   "Adj Close": "62.67",
+   "Volume": "50700"
+  },
+  {
+   "Date": "Jun 15 2016",
+   "Close": "63.099998",
+   "Adj Close": "63.1",
+   "Volume": "16400"
+  },
+  {
+   "Date": "Jun 16 2016",
+   "Close": "62.25",
+   "Adj Close": "62.25",
+   "Volume": "15500"
+  },
+  {
+   "Date": "Jun 17 2016",
+   "Close": "63.080002",
+   "Adj Close": "63.08",
+   "Volume": "19600"
+  },
+  {
+   "Date": "Jun 20 2016",
+   "Close": "63.060001",
+   "Adj Close": "63.06",
+   "Volume": "38900"
+  },
+  {
+   "Date": "Jun 21 2016",
+   "Close": "62.009998",
+   "Adj Close": "62.01",
+   "Volume": "15600"
+  },
+  {
+   "Date": "Jun 22 2016",
+   "Close": "62.099998",
+   "Adj Close": "62.1",
+   "Volume": "16600"
+  },
+  {
+   "Date": "Jun 23 2016",
+   "Close": "62.040001",
+   "Adj Close": "62.04",
+   "Volume": "18600"
+  },
+  {
+   "Date": "Jun 24 2016",
+   "Close": "64.160004",
+   "Adj Close": "64.16",
+   "Volume": "27100"
+  },
+  {
+   "Date": "Jun 27 2016",
+   "Close": "64.389999",
+   "Adj Close": "64.39",
+   "Volume": "35100"
+  },
+  {
+   "Date": "Jun 28 2016",
+   "Close": "64.139999",
+   "Adj Close": "64.14",
+   "Volume": "57200"
+  },
+  {
+   "Date": "Jun 29 2016",
+   "Close": "65.07",
+   "Adj Close": "65.07",
+   "Volume": "26600"
+  },
+  {
+   "Date": "Jun 30 2016",
+   "Close": "65.779999",
+   "Adj Close": "65.78",
+   "Volume": "52700"
+  },
+  {
+   "Date": "Jul 01 2016",
+   "Close": "67.580002",
+   "Adj Close": "67.58",
+   "Volume": "130700"
+  },
+  {
+   "Date": "Jul 05 2016",
+   "Close": "68.25",
+   "Adj Close": "68.25",
+   "Volume": "56900"
+  },
+  {
+   "Date": "Jul 06 2016",
+   "Close": "68.690002",
+   "Adj Close": "68.69",
+   "Volume": "34400"
+  },
+  {
+   "Date": "Jul 07 2016",
+   "Close": "68.150002",
+   "Adj Close": "68.15",
+   "Volume": "29400"
+  },
+  {
+   "Date": "Jul 08 2016",
+   "Close": "68.970001",
+   "Adj Close": "68.97",
+   "Volume": "154800"
+  },
+  {
+   "Date": "Jul 11 2016",
+   "Close": "68.75",
+   "Adj Close": "68.75",
+   "Volume": "45600"
+  },
+  {
+   "Date": "Jul 12 2016",
+   "Close": "67.809998",
+   "Adj Close": "67.81",
+   "Volume": "50200"
+  },
+  {
+   "Date": "Jul 13 2016",
+   "Close": "68.639999",
+   "Adj Close": "68.64",
+   "Volume": "106200"
+  },
+  {
+   "Date": "Jul 14 2016",
+   "Close": "68.309998",
+   "Adj Close": "68.31",
+   "Volume": "80600"
+  },
+  {
+   "Date": "Jul 15 2016",
+   "Close": "67.870003",
+   "Adj Close": "67.87",
+   "Volume": "33100"
+  },
+  {
+   "Date": "Jul 18 2016",
+   "Close": "67.949997",
+   "Adj Close": "67.95",
+   "Volume": "28000"
+  },
+  {
+   "Date": "Jul 19 2016",
+   "Close": "67.849998",
+   "Adj Close": "67.85",
+   "Volume": "34500"
+  },
+  {
+   "Date": "Jul 20 2016",
+   "Close": "66.739998",
+   "Adj Close": "66.74",
+   "Volume": "37900"
+  },
+  {
+   "Date": "Jul 21 2016",
+   "Close": "67.980003",
+   "Adj Close": "67.98",
+   "Volume": "28100"
+  },
+  {
+   "Date": "Jul 22 2016",
+   "Close": "67.419998",
+   "Adj Close": "67.42",
+   "Volume": "20200"
+  },
+  {
+   "Date": "Jul 25 2016",
+   "Close": "67",
+   "Adj Close": "67",
+   "Volume": "19700"
+  },
+  {
+   "Date": "Jul 26 2016",
+   "Close": "67.389999",
+   "Adj Close": "67.39",
+   "Volume": "14600"
+  },
+  {
+   "Date": "Jul 27 2016",
+   "Close": "68.970001",
+   "Adj Close": "68.97",
+   "Volume": "29400"
+  },
+  {
+   "Date": "Jul 28 2016",
+   "Close": "68.75",
+   "Adj Close": "68.75",
+   "Volume": "24400"
+  },
+  {
+   "Date": "Jul 29 2016",
+   "Close": "69.5",
+   "Adj Close": "69.5",
+   "Volume": "39200"
+  },
+  {
+   "Date": "Aug 01 2016",
+   "Close": "69.629997",
+   "Adj Close": "69.63",
+   "Volume": "24600"
+  },
+  {
+   "Date": "Aug 02 2016",
+   "Close": "70.18",
+   "Adj Close": "70.18",
+   "Volume": "107600"
+  },
+  {
+   "Date": "Aug 03 2016",
+   "Close": "69.709999",
+   "Adj Close": "69.71",
+   "Volume": "77500"
+  },
+  {
+   "Date": "Aug 04 2016",
+   "Close": "69.690002",
+   "Adj Close": "69.69",
+   "Volume": "35000"
+  },
+  {
+   "Date": "Aug 05 2016",
+   "Close": "68.18",
+   "Adj Close": "68.18",
+   "Volume": "24900"
+  },
+  {
+   "Date": "Aug 08 2016",
+   "Close": "68.190002",
+   "Adj Close": "68.19",
+   "Volume": "23600"
+  },
+  {
+   "Date": "Aug 09 2016",
+   "Close": "68.489998",
+   "Adj Close": "68.49",
+   "Volume": "21000"
+  },
+  {
+   "Date": "Aug 10 2016",
+   "Close": "69.260002",
+   "Adj Close": "69.26",
+   "Volume": "46800"
+  },
+  {
+   "Date": "Aug 11 2016",
+   "Close": "68.379997",
+   "Adj Close": "68.38",
+   "Volume": "45900"
+  },
+  {
+   "Date": "Aug 12 2016",
+   "Close": "67.959999",
+   "Adj Close": "67.96",
+   "Volume": "31800"
+  },
+  {
+   "Date": "Aug 15 2016",
+   "Close": "68.230003",
+   "Adj Close": "68.23",
+   "Volume": "17200"
+  },
+  {
+   "Date": "Aug 16 2016",
+   "Close": "68.440002",
+   "Adj Close": "68.44",
+   "Volume": "28800"
+  },
+  {
+   "Date": "Aug 17 2016",
+   "Close": "68.300003",
+   "Adj Close": "68.3",
+   "Volume": "39100"
+  },
+  {
+   "Date": "Aug 18 2016",
+   "Close": "68.669998",
+   "Adj Close": "68.67",
+   "Volume": "27400"
+  },
+  {
+   "Date": "Aug 19 2016",
+   "Close": "67.790001",
+   "Adj Close": "67.79",
+   "Volume": "22800"
+  },
+  {
+   "Date": "Aug 22 2016",
+   "Close": "67.160004",
+   "Adj Close": "67.16",
+   "Volume": "19000"
+  },
+  {
+   "Date": "Aug 23 2016",
+   "Close": "67.169998",
+   "Adj Close": "67.17",
+   "Volume": "21800"
+  },
+  {
+   "Date": "Aug 24 2016",
+   "Close": "66.220001",
+   "Adj Close": "66.22",
+   "Volume": "30400"
+  },
+  {
+   "Date": "Aug 25 2016",
+   "Close": "66.209999",
+   "Adj Close": "66.21",
+   "Volume": "25500"
+  },
+  {
+   "Date": "Aug 26 2016",
+   "Close": "66.25",
+   "Adj Close": "66.25",
+   "Volume": "28800"
+  },
+  {
+   "Date": "Aug 29 2016",
+   "Close": "66.510002",
+   "Adj Close": "66.51",
+   "Volume": "32100"
+  },
+  {
+   "Date": "Aug 30 2016",
+   "Close": "65.760002",
+   "Adj Close": "65.76",
+   "Volume": "22700"
+  },
+  {
+   "Date": "Aug 31 2016",
+   "Close": "65.650002",
+   "Adj Close": "65.65",
+   "Volume": "14500"
+  },
+  {
+   "Date": "Sep 01 2016",
+   "Close": "66.010002",
+   "Adj Close": "66.01",
+   "Volume": "21900"
+  },
+  {
+   "Date": "Sep 02 2016",
+   "Close": "67.07",
+   "Adj Close": "67.07",
+   "Volume": "18300"
+  },
+  {
+   "Date": "Sep 06 2016",
+   "Close": "68.720001",
+   "Adj Close": "68.72",
+   "Volume": "13800"
+  },
+  {
+   "Date": "Sep 07 2016",
+   "Close": "68.190002",
+   "Adj Close": "68.19",
+   "Volume": "45200"
+  },
+  {
+   "Date": "Sep 08 2016",
+   "Close": "67.75",
+   "Adj Close": "67.75",
+   "Volume": "19200"
+  },
+  {
+   "Date": "Sep 09 2016",
+   "Close": "66.82",
+   "Adj Close": "66.82",
+   "Volume": "97100"
+  },
+  {
+   "Date": "Sep 12 2016",
+   "Close": "66.75",
+   "Adj Close": "66.75",
+   "Volume": "19700"
+  },
+  {
+   "Date": "Sep 13 2016",
+   "Close": "66.059998",
+   "Adj Close": "66.06",
+   "Volume": "15000"
+  },
+  {
+   "Date": "Sep 14 2016",
+   "Close": "66.279999",
+   "Adj Close": "66.28",
+   "Volume": "17300"
+  },
+  {
+   "Date": "Sep 15 2016",
+   "Close": "66.029999",
+   "Adj Close": "66.03",
+   "Volume": "15500"
+  },
+  {
+   "Date": "Sep 16 2016",
+   "Close": "65.769997",
+   "Adj Close": "65.77",
+   "Volume": "104900"
+  },
+  {
+   "Date": "Sep 19 2016",
+   "Close": "66.339996",
+   "Adj Close": "66.34",
+   "Volume": "37200"
+  },
+  {
+   "Date": "Sep 20 2016",
+   "Close": "66.440002",
+   "Adj Close": "66.44",
+   "Volume": "34900"
+  },
+  {
+   "Date": "Sep 21 2016",
+   "Close": "67.800003",
+   "Adj Close": "67.8",
+   "Volume": "26200"
+  },
+  {
+   "Date": "Sep 22 2016",
+   "Close": "67.970001",
+   "Adj Close": "67.97",
+   "Volume": "38200"
+  },
+  {
+   "Date": "Sep 23 2016",
+   "Close": "67.769997",
+   "Adj Close": "67.77",
+   "Volume": "25300"
+  },
+  {
+   "Date": "Sep 26 2016",
+   "Close": "67.260002",
+   "Adj Close": "67.26",
+   "Volume": "23400"
+  },
+  {
+   "Date": "Sep 27 2016",
+   "Close": "66.779999",
+   "Adj Close": "66.78",
+   "Volume": "18900"
+  },
+  {
+   "Date": "Sep 28 2016",
+   "Close": "66.760002",
+   "Adj Close": "66.76",
+   "Volume": "12700"
+  },
+  {
+   "Date": "Sep 29 2016",
+   "Close": "66.629997",
+   "Adj Close": "66.63",
+   "Volume": "10900"
+  },
+  {
+   "Date": "Sep 30 2016",
+   "Close": "66.650002",
+   "Adj Close": "66.65",
+   "Volume": "20100"
+  },
+  {
+   "Date": "Oct 03 2016",
+   "Close": "65.949997",
+   "Adj Close": "65.95",
+   "Volume": "59000"
+  },
+  {
+   "Date": "Oct 04 2016",
+   "Close": "63.470001",
+   "Adj Close": "63.47",
+   "Volume": "146500"
+  },
+  {
+   "Date": "Oct 05 2016",
+   "Close": "63.18",
+   "Adj Close": "63.18",
+   "Volume": "58000"
+  },
+  {
+   "Date": "Oct 06 2016",
+   "Close": "62.220001",
+   "Adj Close": "62.22",
+   "Volume": "52400"
+  },
+  {
+   "Date": "Oct 07 2016",
+   "Close": "62.470001",
+   "Adj Close": "62.47",
+   "Volume": "15900"
+  },
+  {
+   "Date": "Oct 10 2016",
+   "Close": "62.73",
+   "Adj Close": "62.73",
+   "Volume": "11800"
+  },
+  {
+   "Date": "Oct 11 2016",
+   "Close": "62.220001",
+   "Adj Close": "62.22",
+   "Volume": "17900"
+  },
+  {
+   "Date": "Oct 12 2016",
+   "Close": "62.330002",
+   "Adj Close": "62.33",
+   "Volume": "13500"
+  },
+  {
+   "Date": "Oct 13 2016",
+   "Close": "62.349998",
+   "Adj Close": "62.35",
+   "Volume": "27400"
+  },
+  {
+   "Date": "Oct 14 2016",
+   "Close": "62.09",
+   "Adj Close": "62.09",
+   "Volume": "16700"
+  },
+  {
+   "Date": "Oct 17 2016",
+   "Close": "62.139999",
+   "Adj Close": "62.14",
+   "Volume": "15500"
+  },
+  {
+   "Date": "Oct 18 2016",
+   "Close": "62.610001",
+   "Adj Close": "62.61",
+   "Volume": "24400"
+  },
+  {
+   "Date": "Oct 19 2016",
+   "Close": "62.779999",
+   "Adj Close": "62.78",
+   "Volume": "23500"
+  },
+  {
+   "Date": "Oct 20 2016",
+   "Close": "62.540001",
+   "Adj Close": "62.54",
+   "Volume": "14100"
+  },
+  {
+   "Date": "Oct 21 2016",
+   "Close": "62.490002",
+   "Adj Close": "62.49",
+   "Volume": "15500"
+  },
+  {
+   "Date": "Oct 24 2016",
+   "Close": "62.560001",
+   "Adj Close": "62.56",
+   "Volume": "16200"
+  },
+  {
+   "Date": "Oct 25 2016",
+   "Close": "63.16",
+   "Adj Close": "63.16",
+   "Volume": "14900"
+  },
+  {
+   "Date": "Oct 26 2016",
+   "Close": "62.689999",
+   "Adj Close": "62.69",
+   "Volume": "14800"
+  },
+  {
+   "Date": "Oct 27 2016",
+   "Close": "62.75",
+   "Adj Close": "62.75",
+   "Volume": "11100"
+  },
+  {
+   "Date": "Oct 28 2016",
+   "Close": "63.150002",
+   "Adj Close": "63.15",
+   "Volume": "15100"
+  },
+  {
+   "Date": "Oct 31 2016",
+   "Close": "63.34",
+   "Adj Close": "63.34",
+   "Volume": "23100"
+  },
+  {
+   "Date": "Nov 01 2016",
+   "Close": "64.209999",
+   "Adj Close": "64.21",
+   "Volume": "17100"
+  },
+  {
+   "Date": "Nov 02 2016",
+   "Close": "64.669998",
+   "Adj Close": "64.67",
+   "Volume": "53700"
+  },
+  {
+   "Date": "Nov 03 2016",
+   "Close": "64.57",
+   "Adj Close": "64.57",
+   "Volume": "16800"
+  },
+  {
+   "Date": "Nov 04 2016",
+   "Close": "64.779999",
+   "Adj Close": "64.78",
+   "Volume": "62500"
+  },
+  {
+   "Date": "Nov 07 2016",
+   "Close": "64.040001",
+   "Adj Close": "64.04",
+   "Volume": "23200"
+  },
+  {
+   "Date": "Nov 08 2016",
+   "Close": "64.050003",
+   "Adj Close": "64.05",
+   "Volume": "21800"
+  },
+  {
+   "Date": "Nov 09 2016",
+   "Close": "64.150002",
+   "Adj Close": "64.15",
+   "Volume": "37000"
+  },
+  {
+   "Date": "Nov 10 2016",
+   "Close": "63.75",
+   "Adj Close": "63.75",
+   "Volume": "38400"
+  },
+  {
+   "Date": "Nov 11 2016",
+   "Close": "61.439999",
+   "Adj Close": "61.44",
+   "Volume": "78500"
+  },
+  {
+   "Date": "Nov 14 2016",
+   "Close": "60.73",
+   "Adj Close": "60.73",
+   "Volume": "81900"
+  },
+  {
+   "Date": "Nov 15 2016",
+   "Close": "61.34",
+   "Adj Close": "61.34",
+   "Volume": "36700"
+  },
+  {
+   "Date": "Nov 16 2016",
+   "Close": "61.189999",
+   "Adj Close": "61.19",
+   "Volume": "16500"
+  },
+  {
+   "Date": "Nov 17 2016",
+   "Close": "60.560001",
+   "Adj Close": "60.56",
+   "Volume": "36600"
+  },
+  {
+   "Date": "Nov 18 2016",
+   "Close": "60.290001",
+   "Adj Close": "60.29",
+   "Volume": "69000"
+  },
+  {
+   "Date": "Nov 21 2016",
+   "Close": "60.439999",
+   "Adj Close": "60.44",
+   "Volume": "52000"
+  },
+  {
+   "Date": "Nov 22 2016",
+   "Close": "60.66",
+   "Adj Close": "60.66",
+   "Volume": "23100"
+  },
+  {
+   "Date": "Nov 23 2016",
+   "Close": "59.59",
+   "Adj Close": "59.59",
+   "Volume": "138600"
+  },
+  {
+   "Date": "Nov 25 2016",
+   "Close": "59.43",
+   "Adj Close": "59.43",
+   "Volume": "22800"
+  },
+  {
+   "Date": "Nov 28 2016",
+   "Close": "60.09",
+   "Adj Close": "60.09",
+   "Volume": "27900"
+  },
+  {
+   "Date": "Nov 29 2016",
+   "Close": "60",
+   "Adj Close": "60",
+   "Volume": "28500"
+  },
+  {
+   "Date": "Nov 30 2016",
+   "Close": "59.380001",
+   "Adj Close": "59.38",
+   "Volume": "49000"
+  },
+  {
+   "Date": "Dec 01 2016",
+   "Close": "59.27",
+   "Adj Close": "59.27",
+   "Volume": "128400"
+  },
+  {
+   "Date": "Dec 02 2016",
+   "Close": "59.560001",
+   "Adj Close": "59.56",
+   "Volume": "27800"
+  },
+  {
+   "Date": "Dec 05 2016",
+   "Close": "59.5",
+   "Adj Close": "59.5",
+   "Volume": "64600"
+  },
+  {
+   "Date": "Dec 06 2016",
+   "Close": "59.360001",
+   "Adj Close": "59.36",
+   "Volume": "24800"
+  },
+  {
+   "Date": "Dec 07 2016",
+   "Close": "59.950001",
+   "Adj Close": "59.95",
+   "Volume": "61800"
+  },
+  {
+   "Date": "Dec 08 2016",
+   "Close": "59.779999",
+   "Adj Close": "59.78",
+   "Volume": "22300"
+  },
+  {
+   "Date": "Dec 09 2016",
+   "Close": "59.119999",
+   "Adj Close": "59.12",
+   "Volume": "16900"
+  },
+  {
+   "Date": "Dec 12 2016",
+   "Close": "59.450001",
+   "Adj Close": "59.45",
+   "Volume": "91300"
+  },
+  {
+   "Date": "Dec 13 2016",
+   "Close": "59.299999",
+   "Adj Close": "59.3",
+   "Volume": "35000"
+  },
+  {
+   "Date": "Dec 14 2016",
+   "Close": "58.57",
+   "Adj Close": "58.57",
+   "Volume": "39700"
+  },
+  {
+   "Date": "Dec 15 2016",
+   "Close": "57.040001",
+   "Adj Close": "57.04",
+   "Volume": "225300"
+  },
+  {
+   "Date": "Dec 16 2016",
+   "Close": "57.439999",
+   "Adj Close": "57.44",
+   "Volume": "135400"
+  },
+  {
+   "Date": "Dec 19 2016",
+   "Close": "57.400002",
+   "Adj Close": "57.4",
+   "Volume": "124900"
+  },
+  {
+   "Date": "Dec 20 2016",
+   "Close": "57.169998",
+   "Adj Close": "57.17",
+   "Volume": "65900"
+  },
+  {
+   "Date": "Dec 21 2016",
+   "Close": "56.950001",
+   "Adj Close": "56.95",
+   "Volume": "46900"
+  },
+  {
+   "Date": "Dec 22 2016",
+   "Close": "56.720001",
+   "Adj Close": "56.72",
+   "Volume": "39400"
+  },
+  {
+   "Date": "Dec 23 2016",
+   "Close": "56.700001",
+   "Adj Close": "56.7",
+   "Volume": "89100"
+  },
+  {
+   "Date": "Dec 27 2016",
+   "Close": "57.299999",
+   "Adj Close": "57.3",
+   "Volume": "53500"
+  },
+  {
+   "Date": "Dec 28 2016",
+   "Close": "57.549999",
+   "Adj Close": "57.55",
+   "Volume": "35200"
+  },
+  {
+   "Date": "Dec 29 2016",
+   "Close": "57.98",
+   "Adj Close": "57.98",
+   "Volume": "77900"
+  },
+  {
+   "Date": "Dec 30 2016",
+   "Close": "57.560001",
+   "Adj Close": "57.56",
+   "Volume": "49500"
+  },
+  {
+   "Date": "Jan 03 2017",
+   "Close": "58.529999",
+   "Adj Close": "58.53",
+   "Volume": "83100"
+  },
+  {
+   "Date": "Jan 04 2017",
+   "Close": "58.970001",
+   "Adj Close": "58.97",
+   "Volume": "15600"
+  },
+  {
+   "Date": "Jan 05 2017",
+   "Close": "59.759998",
+   "Adj Close": "59.76",
+   "Volume": "33700"
+  },
+  {
+   "Date": "Jan 06 2017",
+   "Close": "59.5",
+   "Adj Close": "59.5",
+   "Volume": "28100"
+  },
+  {
+   "Date": "Jan 09 2017",
+   "Close": "59.919998",
+   "Adj Close": "59.92",
+   "Volume": "46100"
+  },
+  {
+   "Date": "Jan 10 2017",
+   "Close": "60.299999",
+   "Adj Close": "60.3",
+   "Volume": "11600"
+  },
+  {
+   "Date": "Jan 11 2017",
+   "Close": "60.299999",
+   "Adj Close": "60.3",
+   "Volume": "22100"
+  },
+  {
+   "Date": "Jan 12 2017",
+   "Close": "60.52",
+   "Adj Close": "60.52",
+   "Volume": "16000"
+  },
+  {
+   "Date": "Jan 13 2017",
+   "Close": "60.650002",
+   "Adj Close": "60.65",
+   "Volume": "23500"
+  },
+  {
+   "Date": "Jan 17 2017",
+   "Close": "61.48",
+   "Adj Close": "61.48",
+   "Volume": "44800"
+  },
+  {
+   "Date": "Jan 18 2017",
+   "Close": "60.98",
+   "Adj Close": "60.98",
+   "Volume": "47400"
+  },
+  {
+   "Date": "Jan 19 2017",
+   "Close": "60.939999",
+   "Adj Close": "60.94",
+   "Volume": "40600"
+  },
+  {
+   "Date": "Jan 20 2017",
+   "Close": "61.34",
+   "Adj Close": "61.34",
+   "Volume": "84700"
+  },
+  {
+   "Date": "Jan 23 2017",
+   "Close": "61.650002",
+   "Adj Close": "61.65",
+   "Volume": "57200"
+  },
+  {
+   "Date": "Jan 24 2017",
+   "Close": "61.52",
+   "Adj Close": "61.52",
+   "Volume": "23300"
+  },
+  {
+   "Date": "Jan 25 2017",
+   "Close": "60.73",
+   "Adj Close": "60.73",
+   "Volume": "24000"
+  },
+  {
+   "Date": "Jan 26 2017",
+   "Close": "60.150002",
+   "Adj Close": "60.15",
+   "Volume": "15100"
+  },
+  {
+   "Date": "Jan 27 2017",
+   "Close": "60.639999",
+   "Adj Close": "60.64",
+   "Volume": "58600"
+  },
+  {
+   "Date": "Jan 30 2017",
+   "Close": "60.830002",
+   "Adj Close": "60.83",
+   "Volume": "24800"
+  },
+  {
+   "Date": "Jan 31 2017",
+   "Close": "61.880001",
+   "Adj Close": "61.88",
+   "Volume": "28500"
+  },
+  {
+   "Date": "Feb 01 2017",
+   "Close": "61.77",
+   "Adj Close": "61.77",
+   "Volume": "59600"
+  },
+  {
+   "Date": "Feb 02 2017",
+   "Close": "61.93",
+   "Adj Close": "61.93",
+   "Volume": "21000"
+  },
+  {
+   "Date": "Feb 03 2017",
+   "Close": "61.970001",
+   "Adj Close": "61.97",
+   "Volume": "20700"
+  },
+  {
+   "Date": "Feb 06 2017",
+   "Close": "62.919998",
+   "Adj Close": "62.92",
+   "Volume": "16500"
+  },
+  {
+   "Date": "Feb 07 2017",
+   "Close": "62.68",
+   "Adj Close": "62.68",
+   "Volume": "49200"
+  },
+  {
+   "Date": "Feb 08 2017",
+   "Close": "63.009998",
+   "Adj Close": "63.01",
+   "Volume": "35100"
+  },
+  {
+   "Date": "Feb 09 2017",
+   "Close": "62.630001",
+   "Adj Close": "62.63",
+   "Volume": "69400"
+  },
+  {
+   "Date": "Feb 10 2017",
+   "Close": "63.080002",
+   "Adj Close": "63.08",
+   "Volume": "43200"
+  },
+  {
+   "Date": "Feb 13 2017",
+   "Close": "62.630001",
+   "Adj Close": "62.63",
+   "Volume": "26300"
+  },
+  {
+   "Date": "Feb 14 2017",
+   "Close": "62.830002",
+   "Adj Close": "62.83",
+   "Volume": "152400"
+  },
+  {
+   "Date": "Feb 15 2017",
+   "Close": "63.139999",
+   "Adj Close": "63.14",
+   "Volume": "22900"
+  },
+  {
+   "Date": "Feb 16 2017",
+   "Close": "63.5",
+   "Adj Close": "63.5",
+   "Volume": "155400"
+  },
+  {
+   "Date": "Feb 17 2017",
+   "Close": "63.200001",
+   "Adj Close": "63.2",
+   "Volume": "18500"
+  },
+  {
+   "Date": "Feb 21 2017",
+   "Close": "63.16",
+   "Adj Close": "63.16",
+   "Volume": "39400"
+  },
+  {
+   "Date": "Feb 22 2017",
+   "Close": "63.150002",
+   "Adj Close": "63.15",
+   "Volume": "26000"
+  },
+  {
+   "Date": "Feb 23 2017",
+   "Close": "63.66",
+   "Adj Close": "63.66",
+   "Volume": "23700"
+  },
+  {
+   "Date": "Feb 24 2017",
+   "Close": "64.169998",
+   "Adj Close": "64.17",
+   "Volume": "17700"
+  },
+  {
+   "Date": "Feb 27 2017",
+   "Close": "63.919998",
+   "Adj Close": "63.92",
+   "Volume": "31800"
+  },
+  {
+   "Date": "Feb 28 2017",
+   "Close": "63.939999",
+   "Adj Close": "63.94",
+   "Volume": "25400"
+  },
+  {
+   "Date": "Mar 01 2017",
+   "Close": "63.959999",
+   "Adj Close": "63.96",
+   "Volume": "20800"
+  },
+  {
+   "Date": "Mar 02 2017",
+   "Close": "62.73",
+   "Adj Close": "62.73",
+   "Volume": "27900"
+  },
+  {
+   "Date": "Mar 03 2017",
+   "Close": "62.959999",
+   "Adj Close": "62.96",
+   "Volume": "27200"
+  },
+  {
+   "Date": "Mar 06 2017",
+   "Close": "62.470001",
+   "Adj Close": "62.47",
+   "Volume": "17100"
+  },
+  {
+   "Date": "Mar 07 2017",
+   "Close": "61.779999",
+   "Adj Close": "61.78",
+   "Volume": "38700"
+  },
+  {
+   "Date": "Mar 08 2017",
+   "Close": "61.220001",
+   "Adj Close": "61.22",
+   "Volume": "18000"
+  },
+  {
+   "Date": "Mar 09 2017",
+   "Close": "60.57",
+   "Adj Close": "60.57",
+   "Volume": "18400"
+  },
+  {
+   "Date": "Mar 10 2017",
+   "Close": "60.790001",
+   "Adj Close": "60.79",
+   "Volume": "17900"
+  },
+  {
+   "Date": "Mar 13 2017",
+   "Close": "60.73",
+   "Adj Close": "60.73",
+   "Volume": "21000"
+  },
+  {
+   "Date": "Mar 14 2017",
+   "Close": "60.400002",
+   "Adj Close": "60.4",
+   "Volume": "21300"
+  },
+  {
+   "Date": "Mar 15 2017",
+   "Close": "61.68",
+   "Adj Close": "61.68",
+   "Volume": "39900"
+  },
+  {
+   "Date": "Mar 16 2017",
+   "Close": "61.860001",
+   "Adj Close": "61.86",
+   "Volume": "12300"
+  },
+  {
+   "Date": "Mar 17 2017",
+   "Close": "62.110001",
+   "Adj Close": "62.11",
+   "Volume": "14200"
+  },
+  {
+   "Date": "Mar 20 2017",
+   "Close": "62.349998",
+   "Adj Close": "62.35",
+   "Volume": "14200"
+  },
+  {
+   "Date": "Mar 21 2017",
+   "Close": "62.810001",
+   "Adj Close": "62.81",
+   "Volume": "43500"
+  },
+  {
+   "Date": "Mar 22 2017",
+   "Close": "62.889999",
+   "Adj Close": "62.89",
+   "Volume": "60200"
+  },
+  {
+   "Date": "Mar 23 2017",
+   "Close": "62.959999",
+   "Adj Close": "62.96",
+   "Volume": "24700"
+  },
+  {
+   "Date": "Mar 24 2017",
+   "Close": "63.23",
+   "Adj Close": "63.23",
+   "Volume": "16000"
+  },
+  {
+   "Date": "Mar 27 2017",
+   "Close": "63.73",
+   "Adj Close": "63.73",
+   "Volume": "22300"
+  },
+  {
+   "Date": "Mar 28 2017",
+   "Close": "63.529999",
+   "Adj Close": "63.53",
+   "Volume": "39200"
+  },
+  {
+   "Date": "Mar 29 2017",
+   "Close": "63.75",
+   "Adj Close": "63.75",
+   "Volume": "21400"
+  },
+  {
+   "Date": "Mar 30 2017",
+   "Close": "63.330002",
+   "Adj Close": "63.33",
+   "Volume": "30200"
+  },
+  {
+   "Date": "Mar 31 2017",
+   "Close": "63.599998",
+   "Adj Close": "63.6",
+   "Volume": "214000"
+  },
+  {
+   "Date": "Apr 03 2017",
+   "Close": "63.790001",
+   "Adj Close": "63.79",
+   "Volume": "32700"
+  },
+  {
+   "Date": "Apr 04 2017",
+   "Close": "64",
+   "Adj Close": "64",
+   "Volume": "36500"
+  },
+  {
+   "Date": "Apr 05 2017",
+   "Close": "64.010002",
+   "Adj Close": "64.01",
+   "Volume": "23900"
+  },
+  {
+   "Date": "Apr 06 2017",
+   "Close": "63.799999",
+   "Adj Close": "63.8",
+   "Volume": "44100"
+  },
+  {
+   "Date": "Apr 07 2017",
+   "Close": "63.59",
+   "Adj Close": "63.59",
+   "Volume": "38500"
+  },
+  {
+   "Date": "Apr 10 2017",
+   "Close": "63.380001",
+   "Adj Close": "63.38",
+   "Volume": "27800"
+  },
+  {
+   "Date": "Apr 11 2017",
+   "Close": "64.449997",
+   "Adj Close": "64.45",
+   "Volume": "33800"
+  },
+  {
+   "Date": "Apr 12 2017",
+   "Close": "64.889999",
+   "Adj Close": "64.89",
+   "Volume": "41500"
+  },
+  {
+   "Date": "Apr 13 2017",
+   "Close": "65.120003",
+   "Adj Close": "65.12",
+   "Volume": "26600"
+  },
+  {
+   "Date": "Apr 17 2017",
+   "Close": "64.940002",
+   "Adj Close": "64.94",
+   "Volume": "42200"
+  },
+  {
+   "Date": "Apr 18 2017",
+   "Close": "64.900002",
+   "Adj Close": "64.9",
+   "Volume": "23400"
+  },
+  {
+   "Date": "Apr 19 2017",
+   "Close": "64.32",
+   "Adj Close": "64.32",
+   "Volume": "28400"
+  },
+  {
+   "Date": "Apr 20 2017",
+   "Close": "64.459999",
+   "Adj Close": "64.46",
+   "Volume": "37400"
+  },
+  {
+   "Date": "Apr 21 2017",
+   "Close": "64.440002",
+   "Adj Close": "64.44",
+   "Volume": "29500"
+  },
+  {
+   "Date": "Apr 24 2017",
+   "Close": "64.099998",
+   "Adj Close": "64.1",
+   "Volume": "32700"
+  },
+  {
+   "Date": "Apr 25 2017",
+   "Close": "63.389999",
+   "Adj Close": "63.39",
+   "Volume": "73600"
+  },
+  {
+   "Date": "Apr 26 2017",
+   "Close": "63.450001",
+   "Adj Close": "63.45",
+   "Volume": "48100"
+  },
+  {
+   "Date": "Apr 27 2017",
+   "Close": "63.139999",
+   "Adj Close": "63.14",
+   "Volume": "20700"
+  },
+  {
+   "Date": "Apr 28 2017",
+   "Close": "63.220001",
+   "Adj Close": "63.22",
+   "Volume": "17800"
+  },
+  {
+   "Date": "May 01 2017",
+   "Close": "62.52",
+   "Adj Close": "62.52",
+   "Volume": "14800"
+  },
+  {
+   "Date": "May 02 2017",
+   "Close": "62.310001",
+   "Adj Close": "62.31",
+   "Volume": "12800"
+  },
+  {
+   "Date": "May 03 2017",
+   "Close": "61.279999",
+   "Adj Close": "61.28",
+   "Volume": "29000"
+  },
+  {
+   "Date": "May 04 2017",
+   "Close": "60.779999",
+   "Adj Close": "60.78",
+   "Volume": "41400"
+  },
+  {
+   "Date": "May 05 2017",
+   "Close": "61.02",
+   "Adj Close": "61.02",
+   "Volume": "32500"
+  },
+  {
+   "Date": "May 08 2017",
+   "Close": "60.860001",
+   "Adj Close": "60.86",
+   "Volume": "8200"
+  },
+  {
+   "Date": "May 09 2017",
+   "Close": "60.380001",
+   "Adj Close": "60.38",
+   "Volume": "25400"
+  },
+  {
+   "Date": "May 10 2017",
+   "Close": "60.450001",
+   "Adj Close": "60.45",
+   "Volume": "14500"
+  },
+  {
+   "Date": "May 11 2017",
+   "Close": "60.75",
+   "Adj Close": "60.75",
+   "Volume": "17800"
+  },
+  {
+   "Date": "May 12 2017",
+   "Close": "61.009998",
+   "Adj Close": "61.01",
+   "Volume": "16100"
+  },
+  {
+   "Date": "May 15 2017",
+   "Close": "61.290001",
+   "Adj Close": "61.29",
+   "Volume": "16600"
+  },
+  {
+   "Date": "May 16 2017",
+   "Close": "61.66",
+   "Adj Close": "61.66",
+   "Volume": "53900"
+  },
+  {
+   "Date": "May 17 2017",
+   "Close": "62.369999",
+   "Adj Close": "62.37",
+   "Volume": "21600"
+  },
+  {
+   "Date": "May 18 2017",
+   "Close": "61.610001",
+   "Adj Close": "61.61",
+   "Volume": "40900"
+  },
+  {
+   "Date": "May 19 2017",
+   "Close": "62.040001",
+   "Adj Close": "62.04",
+   "Volume": "17100"
+  },
+  {
+   "Date": "May 22 2017",
+   "Close": "62.619999",
+   "Adj Close": "62.62",
+   "Volume": "25100"
+  },
+  {
+   "Date": "May 23 2017",
+   "Close": "62.27",
+   "Adj Close": "62.27",
+   "Volume": "22900"
+  },
+  {
+   "Date": "May 24 2017",
+   "Close": "62.529999",
+   "Adj Close": "62.53",
+   "Volume": "19100"
+  },
+  {
+   "Date": "May 25 2017",
+   "Close": "62.470001",
+   "Adj Close": "62.47",
+   "Volume": "16000"
+  },
+  {
+   "Date": "May 26 2017",
+   "Close": "63.110001",
+   "Adj Close": "63.11",
+   "Volume": "22200"
+  },
+  {
+   "Date": "May 30 2017",
+   "Close": "63.09",
+   "Adj Close": "63.09",
+   "Volume": "17900"
+  },
+  {
+   "Date": "May 31 2017",
+   "Close": "63.279999",
+   "Adj Close": "63.28",
+   "Volume": "21800"
+  },
+  {
+   "Date": "Jun 01 2017",
+   "Close": "63.240002",
+   "Adj Close": "63.24",
+   "Volume": "10600"
+  },
+  {
+   "Date": "Jun 02 2017",
+   "Close": "63.900002",
+   "Adj Close": "63.9",
+   "Volume": "17300"
+  },
+  {
+   "Date": "Jun 05 2017",
+   "Close": "64.040001",
+   "Adj Close": "64.04",
+   "Volume": "23400"
+  },
+  {
+   "Date": "Jun 06 2017",
+   "Close": "64.620003",
+   "Adj Close": "64.62",
+   "Volume": "13400"
+  },
+  {
+   "Date": "Jun 07 2017",
+   "Close": "64.190002",
+   "Adj Close": "64.19",
+   "Volume": "13100"
+  },
+  {
+   "Date": "Jun 08 2017",
+   "Close": "63.860001",
+   "Adj Close": "63.86",
+   "Volume": "15400"
+  },
+  {
+   "Date": "Jun 09 2017",
+   "Close": "63.560001",
+   "Adj Close": "63.56",
+   "Volume": "11600"
+  },
+  {
+   "Date": "Jun 12 2017",
+   "Close": "63.450001",
+   "Adj Close": "63.45",
+   "Volume": "17500"
+  },
+  {
+   "Date": "Jun 13 2017",
+   "Close": "63.029999",
+   "Adj Close": "63.03",
+   "Volume": "19900"
+  },
+  {
+   "Date": "Jun 14 2017",
+   "Close": "62.709999",
+   "Adj Close": "62.71",
+   "Volume": "17300"
+  },
+  {
+   "Date": "Jun 15 2017",
+   "Close": "62.490002",
+   "Adj Close": "62.49",
+   "Volume": "17600"
+  },
+  {
+   "Date": "Jun 16 2017",
+   "Close": "62.400002",
+   "Adj Close": "62.4",
+   "Volume": "10800"
+  },
+  {
+   "Date": "Jun 19 2017",
+   "Close": "61.82",
+   "Adj Close": "61.82",
+   "Volume": "60600"
+  },
+  {
+   "Date": "Jun 20 2017",
+   "Close": "61.84",
+   "Adj Close": "61.84",
+   "Volume": "10400"
+  },
+  {
+   "Date": "Jun 21 2017",
+   "Close": "62.009998",
+   "Adj Close": "62.01",
+   "Volume": "26800"
+  },
+  {
+   "Date": "Jun 22 2017",
+   "Close": "62.25",
+   "Adj Close": "62.25",
+   "Volume": "9900"
+  },
+  {
+   "Date": "Jun 23 2017",
+   "Close": "62.360001",
+   "Adj Close": "62.36",
+   "Volume": "14400"
+  },
+  {
+   "Date": "Jun 26 2017",
+   "Close": "61.959999",
+   "Adj Close": "61.96",
+   "Volume": "32000"
+  },
+  {
+   "Date": "Jun 27 2017",
+   "Close": "62.169998",
+   "Adj Close": "62.17",
+   "Volume": "17400"
+  },
+  {
+   "Date": "Jun 28 2017",
+   "Close": "62.330002",
+   "Adj Close": "62.33",
+   "Volume": "16400"
+  },
+  {
+   "Date": "Jun 29 2017",
+   "Close": "62.099998",
+   "Adj Close": "62.1",
+   "Volume": "16300"
+  },
+  {
+   "Date": "Jun 30 2017",
+   "Close": "61.77",
+   "Adj Close": "61.77",
+   "Volume": "13600"
+  },
+  {
+   "Date": "Jul 03 2017",
+   "Close": "60.689999",
+   "Adj Close": "60.69",
+   "Volume": "15600"
+  },
+  {
+   "Date": "Jul 05 2017",
+   "Close": "60.639999",
+   "Adj Close": "60.64",
+   "Volume": "16600"
+  },
+  {
+   "Date": "Jul 06 2017",
+   "Close": "60.540001",
+   "Adj Close": "60.54",
+   "Volume": "22900"
+  },
+  {
+   "Date": "Jul 07 2017",
+   "Close": "59.75",
+   "Adj Close": "59.75",
+   "Volume": "15200"
+  },
+  {
+   "Date": "Jul 10 2017",
+   "Close": "59.91",
+   "Adj Close": "59.91",
+   "Volume": "24200"
+  },
+  {
+   "Date": "Jul 11 2017",
+   "Close": "60.150002",
+   "Adj Close": "60.15",
+   "Volume": "22200"
+  },
+  {
+   "Date": "Jul 12 2017",
+   "Close": "60.560001",
+   "Adj Close": "60.56",
+   "Volume": "20900"
+  },
+  {
+   "Date": "Jul 13 2017",
+   "Close": "60.110001",
+   "Adj Close": "60.11",
+   "Volume": "28400"
+  },
+  {
+   "Date": "Jul 14 2017",
+   "Close": "60.740002",
+   "Adj Close": "60.74",
+   "Volume": "33500"
+  },
+  {
+   "Date": "Jul 17 2017",
+   "Close": "61.110001",
+   "Adj Close": "61.11",
+   "Volume": "19300"
+  },
+  {
+   "Date": "Jul 18 2017",
+   "Close": "61.549999",
+   "Adj Close": "61.55",
+   "Volume": "28600"
+  },
+  {
+   "Date": "Jul 19 2017",
+   "Close": "61.459999",
+   "Adj Close": "61.46",
+   "Volume": "37800"
+  },
+  {
+   "Date": "Jul 20 2017",
+   "Close": "61.48",
+   "Adj Close": "61.48",
+   "Volume": "23800"
+  },
+  {
+   "Date": "Jul 21 2017",
+   "Close": "62.040001",
+   "Adj Close": "62.04",
+   "Volume": "31400"
+  },
+  {
+   "Date": "Jul 24 2017",
+   "Close": "62.029999",
+   "Adj Close": "62.03",
+   "Volume": "13800"
+  },
+  {
+   "Date": "Jul 25 2017",
+   "Close": "61.939999",
+   "Adj Close": "61.94",
+   "Volume": "19500"
+  },
+  {
+   "Date": "Jul 26 2017",
+   "Close": "62.5",
+   "Adj Close": "62.5",
+   "Volume": "13900"
+  },
+  {
+   "Date": "Jul 27 2017",
+   "Close": "62.41",
+   "Adj Close": "62.41",
+   "Volume": "19300"
+  },
+  {
+   "Date": "Jul 28 2017",
+   "Close": "62.919998",
+   "Adj Close": "62.92",
+   "Volume": "10500"
+  },
+  {
+   "Date": "Jul 31 2017",
+   "Close": "63.080002",
+   "Adj Close": "63.08",
+   "Volume": "16500"
+  },
+  {
+   "Date": "Aug 01 2017",
+   "Close": "62.970001",
+   "Adj Close": "62.97",
+   "Volume": "11100"
+  },
+  {
+   "Date": "Aug 02 2017",
+   "Close": "62.790001",
+   "Adj Close": "62.79",
+   "Volume": "10100"
+  },
+  {
+   "Date": "Aug 03 2017",
+   "Close": "62.91",
+   "Adj Close": "62.91",
+   "Volume": "20100"
+  },
+  {
+   "Date": "Aug 04 2017",
+   "Close": "62.209999",
+   "Adj Close": "62.21",
+   "Volume": "10800"
+  },
+  {
+   "Date": "Aug 07 2017",
+   "Close": "62.189999",
+   "Adj Close": "62.19",
+   "Volume": "16300"
+  },
+  {
+   "Date": "Aug 08 2017",
+   "Close": "62.549999",
+   "Adj Close": "62.55",
+   "Volume": "55100"
+  },
+  {
+   "Date": "Aug 09 2017",
+   "Close": "63.43",
+   "Adj Close": "63.43",
+   "Volume": "11800"
+  },
+  {
+   "Date": "Aug 10 2017",
+   "Close": "64.010002",
+   "Adj Close": "64.01",
+   "Volume": "22900"
+  },
+  {
+   "Date": "Aug 11 2017",
+   "Close": "64.199997",
+   "Adj Close": "64.2",
+   "Volume": "15000"
+  },
+  {
+   "Date": "Aug 14 2017",
+   "Close": "63.779999",
+   "Adj Close": "63.78",
+   "Volume": "14500"
+  },
+  {
+   "Date": "Aug 15 2017",
+   "Close": "63",
+   "Adj Close": "63",
+   "Volume": "10000"
+  },
+  {
+   "Date": "Aug 16 2017",
+   "Close": "64",
+   "Adj Close": "64",
+   "Volume": "14100"
+  },
+  {
+   "Date": "Aug 17 2017",
+   "Close": "64.110001",
+   "Adj Close": "64.11",
+   "Volume": "52400"
+  },
+  {
+   "Date": "Aug 18 2017",
+   "Close": "64.129997",
+   "Adj Close": "64.13",
+   "Volume": "41300"
+  },
+  {
+   "Date": "Aug 21 2017",
+   "Close": "64.330002",
+   "Adj Close": "64.33",
+   "Volume": "12800"
+  },
+  {
+   "Date": "Aug 22 2017",
+   "Close": "64.050003",
+   "Adj Close": "64.05",
+   "Volume": "17700"
+  },
+  {
+   "Date": "Aug 23 2017",
+   "Close": "64.330002",
+   "Adj Close": "64.33",
+   "Volume": "16600"
+  },
+  {
+   "Date": "Aug 24 2017",
+   "Close": "64.080002",
+   "Adj Close": "64.08",
+   "Volume": "12300"
+  },
+  {
+   "Date": "Aug 25 2017",
+   "Close": "64.269997",
+   "Adj Close": "64.27",
+   "Volume": "32300"
+  },
+  {
+   "Date": "Aug 28 2017",
+   "Close": "65.410004",
+   "Adj Close": "65.41",
+   "Volume": "19100"
+  },
+  {
+   "Date": "Aug 29 2017",
+   "Close": "65.370003",
+   "Adj Close": "65.37",
+   "Volume": "28100"
+  },
+  {
+   "Date": "Aug 30 2017",
+   "Close": "65.239998",
+   "Adj Close": "65.24",
+   "Volume": "21700"
+  },
+  {
+   "Date": "Aug 31 2017",
+   "Close": "65.970001",
+   "Adj Close": "65.97",
+   "Volume": "15300"
+  },
+  {
+   "Date": "Sep 01 2017",
+   "Close": "66.389999",
+   "Adj Close": "66.39",
+   "Volume": "17800"
+  },
+  {
+   "Date": "Sep 05 2017",
+   "Close": "66.919998",
+   "Adj Close": "66.92",
+   "Volume": "26100"
+  },
+  {
+   "Date": "Sep 06 2017",
+   "Close": "66.57",
+   "Adj Close": "66.57",
+   "Volume": "25800"
+  },
+  {
+   "Date": "Sep 07 2017",
+   "Close": "67.370003",
+   "Adj Close": "67.37",
+   "Volume": "23500"
+  },
+  {
+   "Date": "Sep 08 2017",
+   "Close": "67.07",
+   "Adj Close": "67.07",
+   "Volume": "17200"
+  },
+  {
+   "Date": "Sep 11 2017",
+   "Close": "66.160004",
+   "Adj Close": "66.16",
+   "Volume": "20500"
+  },
+  {
+   "Date": "Sep 12 2017",
+   "Close": "66.5",
+   "Adj Close": "66.5",
+   "Volume": "10100"
+  },
+  {
+   "Date": "Sep 13 2017",
+   "Close": "65.93",
+   "Adj Close": "65.93",
+   "Volume": "25400"
+  },
+  {
+   "Date": "Sep 14 2017",
+   "Close": "66.059998",
+   "Adj Close": "66.06",
+   "Volume": "19100"
+  },
+  {
+   "Date": "Sep 15 2017",
+   "Close": "65.660004",
+   "Adj Close": "65.66",
+   "Volume": "11300"
+  },
+  {
+   "Date": "Sep 18 2017",
+   "Close": "64.93",
+   "Adj Close": "64.93",
+   "Volume": "16200"
+  },
+  {
+   "Date": "Sep 19 2017",
+   "Close": "64.940002",
+   "Adj Close": "64.94",
+   "Volume": "37300"
+  },
+  {
+   "Date": "Sep 20 2017",
+   "Close": "64.419998",
+   "Adj Close": "64.42",
+   "Volume": "33300"
+  },
+  {
+   "Date": "Sep 21 2017",
+   "Close": "63.939999",
+   "Adj Close": "63.94",
+   "Volume": "17800"
+  },
+  {
+   "Date": "Sep 22 2017",
+   "Close": "64.150002",
+   "Adj Close": "64.15",
+   "Volume": "14500"
+  },
+  {
+   "Date": "Sep 25 2017",
+   "Close": "64.68",
+   "Adj Close": "64.68",
+   "Volume": "16700"
+  },
+  {
+   "Date": "Sep 26 2017",
+   "Close": "63.91",
+   "Adj Close": "63.91",
+   "Volume": "21600"
+  },
+  {
+   "Date": "Sep 27 2017",
+   "Close": "63.869999",
+   "Adj Close": "63.87",
+   "Volume": "60700"
+  },
+  {
+   "Date": "Sep 28 2017",
+   "Close": "63.73",
+   "Adj Close": "63.73",
+   "Volume": "25300"
+  },
+  {
+   "Date": "Sep 29 2017",
+   "Close": "63.299999",
+   "Adj Close": "63.3",
+   "Volume": "34400"
+  },
+  {
+   "Date": "Oct 02 2017",
+   "Close": "62.849998",
+   "Adj Close": "62.85",
+   "Volume": "30900"
+  },
+  {
+   "Date": "Oct 03 2017",
+   "Close": "62.950001",
+   "Adj Close": "62.95",
+   "Volume": "43000"
+  },
+  {
+   "Date": "Oct 04 2017",
+   "Close": "63.080002",
+   "Adj Close": "63.08",
+   "Volume": "20500"
+  },
+  {
+   "Date": "Oct 05 2017",
+   "Close": "62.939999",
+   "Adj Close": "62.94",
+   "Volume": "19100"
+  },
+  {
+   "Date": "Oct 06 2017",
+   "Close": "63.209999",
+   "Adj Close": "63.21",
+   "Volume": "18500"
+  },
+  {
+   "Date": "Oct 09 2017",
+   "Close": "63.75",
+   "Adj Close": "63.75",
+   "Volume": "14500"
+  },
+  {
+   "Date": "Oct 10 2017",
+   "Close": "64.07",
+   "Adj Close": "64.07",
+   "Volume": "13600"
+  },
+  {
+   "Date": "Oct 11 2017",
+   "Close": "64.489998",
+   "Adj Close": "64.49",
+   "Volume": "38400"
+  },
+  {
+   "Date": "Oct 12 2017",
+   "Close": "64.620003",
+   "Adj Close": "64.62",
+   "Volume": "12700"
+  },
+  {
+   "Date": "Oct 13 2017",
+   "Close": "65.18",
+   "Adj Close": "65.18",
+   "Volume": "20400"
+  },
+  {
+   "Date": "Oct 16 2017",
+   "Close": "64.550003",
+   "Adj Close": "64.55",
+   "Volume": "17300"
+  },
+  {
+   "Date": "Oct 17 2017",
+   "Close": "64.230003",
+   "Adj Close": "64.23",
+   "Volume": "11400"
+  },
+  {
+   "Date": "Oct 18 2017",
+   "Close": "63.830002",
+   "Adj Close": "63.83",
+   "Volume": "41700"
+  },
+  {
+   "Date": "Oct 19 2017",
+   "Close": "64.32",
+   "Adj Close": "64.32",
+   "Volume": "9100"
+  },
+  {
+   "Date": "Oct 20 2017",
+   "Close": "63.970001",
+   "Adj Close": "63.97",
+   "Volume": "14900"
+  },
+  {
+   "Date": "Oct 23 2017",
+   "Close": "64.019997",
+   "Adj Close": "64.02",
+   "Volume": "12100"
+  },
+  {
+   "Date": "Oct 24 2017",
+   "Close": "63.740002",
+   "Adj Close": "63.74",
+   "Volume": "9900"
+  },
+  {
+   "Date": "Oct 25 2017",
+   "Close": "63.689999",
+   "Adj Close": "63.69",
+   "Volume": "23200"
+  },
+  {
+   "Date": "Oct 26 2017",
+   "Close": "63.240002",
+   "Adj Close": "63.24",
+   "Volume": "17700"
+  },
+  {
+   "Date": "Oct 27 2017",
+   "Close": "63.5",
+   "Adj Close": "63.5",
+   "Volume": "17800"
+  },
+  {
+   "Date": "Oct 30 2017",
+   "Close": "63.57",
+   "Adj Close": "63.57",
+   "Volume": "61800"
+  },
+  {
+   "Date": "Oct 31 2017",
+   "Close": "63.400002",
+   "Adj Close": "63.4",
+   "Volume": "15700"
+  },
+  {
+   "Date": "Nov 01 2017",
+   "Close": "64.160004",
+   "Adj Close": "64.16",
+   "Volume": "27300"
+  },
+  {
+   "Date": "Nov 02 2017",
+   "Close": "64.080002",
+   "Adj Close": "64.08",
+   "Volume": "11200"
+  },
+  {
+   "Date": "Nov 03 2017",
+   "Close": "63.57",
+   "Adj Close": "63.57",
+   "Volume": "14700"
+  },
+  {
+   "Date": "Nov 06 2017",
+   "Close": "64.379997",
+   "Adj Close": "64.38",
+   "Volume": "7800"
+  },
+  {
+   "Date": "Nov 07 2017",
+   "Close": "63.889999",
+   "Adj Close": "63.89",
+   "Volume": "13900"
+  },
+  {
+   "Date": "Nov 08 2017",
+   "Close": "64.199997",
+   "Adj Close": "64.2",
+   "Volume": "12700"
+  },
+  {
+   "Date": "Nov 09 2017",
+   "Close": "64.379997",
+   "Adj Close": "64.38",
+   "Volume": "9600"
+  },
+  {
+   "Date": "Nov 10 2017",
+   "Close": "63.849998",
+   "Adj Close": "63.85",
+   "Volume": "13100"
+  },
+  {
+   "Date": "Nov 13 2017",
+   "Close": "63.970001",
+   "Adj Close": "63.97",
+   "Volume": "11600"
+  },
+  {
+   "Date": "Nov 14 2017",
+   "Close": "64.080002",
+   "Adj Close": "64.08",
+   "Volume": "18200"
+  },
+  {
+   "Date": "Nov 15 2017",
+   "Close": "63.970001",
+   "Adj Close": "63.97",
+   "Volume": "23800"
+  },
+  {
+   "Date": "Nov 16 2017",
+   "Close": "64.080002",
+   "Adj Close": "64.08",
+   "Volume": "11600"
+  },
+  {
+   "Date": "Nov 17 2017",
+   "Close": "64.839996",
+   "Adj Close": "64.84",
+   "Volume": "25100"
+  },
+  {
+   "Date": "Nov 20 2017",
+   "Close": "63.82",
+   "Adj Close": "63.82",
+   "Volume": "25100"
+  },
+  {
+   "Date": "Nov 21 2017",
+   "Close": "64.029999",
+   "Adj Close": "64.03",
+   "Volume": "18600"
+  },
+  {
+   "Date": "Nov 22 2017",
+   "Close": "64.599998",
+   "Adj Close": "64.6",
+   "Volume": "20900"
+  },
+  {
+   "Date": "Nov 24 2017",
+   "Close": "64.349998",
+   "Adj Close": "64.35",
+   "Volume": "14700"
+  },
+  {
+   "Date": "Nov 27 2017",
+   "Close": "64.599998",
+   "Adj Close": "64.6",
+   "Volume": "11300"
+  },
+  {
+   "Date": "Nov 28 2017",
+   "Close": "64.57",
+   "Adj Close": "64.57",
+   "Volume": "18800"
+  },
+  {
+   "Date": "Nov 29 2017",
+   "Close": "63.880001",
+   "Adj Close": "63.88",
+   "Volume": "29700"
+  },
+  {
+   "Date": "Nov 30 2017",
+   "Close": "63.459999",
+   "Adj Close": "63.46",
+   "Volume": "30800"
+  },
+  {
+   "Date": "Dec 01 2017",
+   "Close": "63.66",
+   "Adj Close": "63.66",
+   "Volume": "16900"
+  },
+  {
+   "Date": "Dec 04 2017",
+   "Close": "63.240002",
+   "Adj Close": "63.24",
+   "Volume": "12200"
+  },
+  {
+   "Date": "Dec 05 2017",
+   "Close": "62.639999",
+   "Adj Close": "62.64",
+   "Volume": "12400"
+  },
+  {
+   "Date": "Dec 06 2017",
+   "Close": "62.389999",
+   "Adj Close": "62.39",
+   "Volume": "39800"
+  },
+  {
+   "Date": "Dec 07 2017",
+   "Close": "61.75",
+   "Adj Close": "61.75",
+   "Volume": "20400"
+  },
+  {
+   "Date": "Dec 08 2017",
+   "Close": "61.759998",
+   "Adj Close": "61.76",
+   "Volume": "29000"
+  },
+  {
+   "Date": "Dec 11 2017",
+   "Close": "61.529999",
+   "Adj Close": "61.53",
+   "Volume": "23800"
+  },
+  {
+   "Date": "Dec 12 2017",
+   "Close": "61.540001",
+   "Adj Close": "61.54",
+   "Volume": "18600"
+  },
+  {
+   "Date": "Dec 13 2017",
+   "Close": "62.220001",
+   "Adj Close": "62.22",
+   "Volume": "24200"
+  },
+  {
+   "Date": "Dec 14 2017",
+   "Close": "62.16",
+   "Adj Close": "62.16",
+   "Volume": "41900"
+  },
+  {
+   "Date": "Dec 15 2017",
+   "Close": "62.369999",
+   "Adj Close": "62.37",
+   "Volume": "26000"
+  },
+  {
+   "Date": "Dec 18 2017",
+   "Close": "62.619999",
+   "Adj Close": "62.62",
+   "Volume": "32700"
+  },
+  {
+   "Date": "Dec 19 2017",
+   "Close": "62.689999",
+   "Adj Close": "62.69",
+   "Volume": "22300"
+  },
+  {
+   "Date": "Dec 20 2017",
+   "Close": "62.880001",
+   "Adj Close": "62.88",
+   "Volume": "52200"
+  },
+  {
+   "Date": "Dec 21 2017",
+   "Close": "62.970001",
+   "Adj Close": "62.97",
+   "Volume": "34900"
+  },
+  {
+   "Date": "Dec 22 2017",
+   "Close": "63.369999",
+   "Adj Close": "63.37",
+   "Volume": "24400"
+  },
+  {
+   "Date": "Dec 26 2017",
+   "Close": "63.889999",
+   "Adj Close": "63.89",
+   "Volume": "25900"
+  },
+  {
+   "Date": "Dec 27 2017",
+   "Close": "64.309998",
+   "Adj Close": "64.31",
+   "Volume": "15000"
+  },
+  {
+   "Date": "Dec 28 2017",
+   "Close": "64.639999",
+   "Adj Close": "64.64",
+   "Volume": "16500"
+  },
+  {
+   "Date": "Dec 29 2017",
+   "Close": "65.010002",
+   "Adj Close": "65.01",
+   "Volume": "67700"
+  },
+  {
+   "Date": "Jan 02 2018",
+   "Close": "65.919998",
+   "Adj Close": "65.92",
+   "Volume": "32400"
+  },
+  {
+   "Date": "Jan 03 2018",
+   "Close": "65.75",
+   "Adj Close": "65.75",
+   "Volume": "31100"
+  },
+  {
+   "Date": "Jan 04 2018",
+   "Close": "66.139999",
+   "Adj Close": "66.14",
+   "Volume": "25800"
+  },
+  {
+   "Date": "Jan 05 2018",
+   "Close": "66.050003",
+   "Adj Close": "66.05",
+   "Volume": "32500"
+  },
+  {
+   "Date": "Jan 08 2018",
+   "Close": "66.040001",
+   "Adj Close": "66.04",
+   "Volume": "29300"
+  },
+  {
+   "Date": "Jan 09 2018",
+   "Close": "65.669998",
+   "Adj Close": "65.67",
+   "Volume": "21700"
+  },
+  {
+   "Date": "Jan 10 2018",
+   "Close": "65.739998",
+   "Adj Close": "65.74",
+   "Volume": "34600"
+  },
+  {
+   "Date": "Jan 11 2018",
+   "Close": "65.879997",
+   "Adj Close": "65.88",
+   "Volume": "15800"
+  },
+  {
+   "Date": "Jan 12 2018",
+   "Close": "66.889999",
+   "Adj Close": "66.89",
+   "Volume": "54900"
+  },
+  {
+   "Date": "Jan 16 2018",
+   "Close": "66.760002",
+   "Adj Close": "66.76",
+   "Volume": "38600"
+  },
+  {
+   "Date": "Jan 17 2018",
+   "Close": "66.370003",
+   "Adj Close": "66.37",
+   "Volume": "24300"
+  },
+  {
+   "Date": "Jan 18 2018",
+   "Close": "66.120003",
+   "Adj Close": "66.12",
+   "Volume": "24200"
+  },
+  {
+   "Date": "Jan 19 2018",
+   "Close": "66.459999",
+   "Adj Close": "66.46",
+   "Volume": "19500"
+  },
+  {
+   "Date": "Jan 22 2018",
+   "Close": "66.419998",
+   "Adj Close": "66.42",
+   "Volume": "24200"
+  },
+  {
+   "Date": "Jan 23 2018",
+   "Close": "66.650002",
+   "Adj Close": "66.65",
+   "Volume": "17300"
+  },
+  {
+   "Date": "Jan 24 2018",
+   "Close": "67.809998",
+   "Adj Close": "67.81",
+   "Volume": "33300"
+  },
+  {
+   "Date": "Jan 25 2018",
+   "Close": "67.110001",
+   "Adj Close": "67.11",
+   "Volume": "22900"
+  },
+  {
+   "Date": "Jan 26 2018",
+   "Close": "67.269997",
+   "Adj Close": "67.27",
+   "Volume": "16400"
+  },
+  {
+   "Date": "Jan 29 2018",
+   "Close": "66.790001",
+   "Adj Close": "66.79",
+   "Volume": "29900"
+  },
+  {
+   "Date": "Jan 30 2018",
+   "Close": "66.370003",
+   "Adj Close": "66.37",
+   "Volume": "42900"
+  },
+  {
+   "Date": "Jan 31 2018",
+   "Close": "66.68",
+   "Adj Close": "66.68",
+   "Volume": "48100"
+  },
+  {
+   "Date": "Feb 01 2018",
+   "Close": "66.769997",
+   "Adj Close": "66.77",
+   "Volume": "15700"
+  },
+  {
+   "Date": "Feb 02 2018",
+   "Close": "65.5",
+   "Adj Close": "65.5",
+   "Volume": "56700"
+  },
+  {
+   "Date": "Feb 05 2018",
+   "Close": "65.760002",
+   "Adj Close": "65.76",
+   "Volume": "34900"
+  },
+  {
+   "Date": "Feb 06 2018",
+   "Close": "65.050003",
+   "Adj Close": "65.05",
+   "Volume": "28400"
+  },
+  {
+   "Date": "Feb 07 2018",
+   "Close": "64.370003",
+   "Adj Close": "64.37",
+   "Volume": "19000"
+  },
+  {
+   "Date": "Feb 08 2018",
+   "Close": "64.339996",
+   "Adj Close": "64.34",
+   "Volume": "28500"
+  },
+  {
+   "Date": "Feb 09 2018",
+   "Close": "64.190002",
+   "Adj Close": "64.19",
+   "Volume": "15900"
+  },
+  {
+   "Date": "Feb 12 2018",
+   "Close": "64.790001",
+   "Adj Close": "64.79",
+   "Volume": "187400"
+  },
+  {
+   "Date": "Feb 13 2018",
+   "Close": "65.019997",
+   "Adj Close": "65.02",
+   "Volume": "178100"
+  },
+  {
+   "Date": "Feb 14 2018",
+   "Close": "66.169998",
+   "Adj Close": "66.17",
+   "Volume": "179800"
+  },
+  {
+   "Date": "Feb 15 2018",
+   "Close": "66.349998",
+   "Adj Close": "66.35",
+   "Volume": "14200"
+  },
+  {
+   "Date": "Feb 16 2018",
+   "Close": "66.139999",
+   "Adj Close": "66.14",
+   "Volume": "20400"
+  },
+  {
+   "Date": "Feb 20 2018",
+   "Close": "65.330002",
+   "Adj Close": "65.33",
+   "Volume": "34100"
+  },
+  {
+   "Date": "Feb 21 2018",
+   "Close": "65.050003",
+   "Adj Close": "65.05",
+   "Volume": "19500"
+  },
+  {
+   "Date": "Feb 22 2018",
+   "Close": "65.510002",
+   "Adj Close": "65.51",
+   "Volume": "15500"
+  },
+  {
+   "Date": "Feb 23 2018",
+   "Close": "65.419998",
+   "Adj Close": "65.42",
+   "Volume": "23400"
+  },
+  {
+   "Date": "Feb 26 2018",
+   "Close": "65.730003",
+   "Adj Close": "65.73",
+   "Volume": "17100"
+  },
+  {
+   "Date": "Feb 27 2018",
+   "Close": "64.889999",
+   "Adj Close": "64.89",
+   "Volume": "30900"
+  },
+  {
+   "Date": "Feb 28 2018",
+   "Close": "64.870003",
+   "Adj Close": "64.87",
+   "Volume": "23000"
+  },
+  {
+   "Date": "Mar 01 2018",
+   "Close": "64.510002",
+   "Adj Close": "64.51",
+   "Volume": "27100"
+  },
+  {
+   "Date": "Mar 02 2018",
+   "Close": "64.779999",
+   "Adj Close": "64.78",
+   "Volume": "16800"
+  },
+  {
+   "Date": "Mar 05 2018",
+   "Close": "64.540001",
+   "Adj Close": "64.54",
+   "Volume": "23900"
+  },
+  {
+   "Date": "Mar 06 2018",
+   "Close": "65.309998",
+   "Adj Close": "65.31",
+   "Volume": "18900"
+  },
+  {
+   "Date": "Mar 07 2018",
+   "Close": "64.639999",
+   "Adj Close": "64.64",
+   "Volume": "11300"
+  },
+  {
+   "Date": "Mar 08 2018",
+   "Close": "64.610001",
+   "Adj Close": "64.61",
+   "Volume": "14700"
+  },
+  {
+   "Date": "Mar 09 2018",
+   "Close": "64.889999",
+   "Adj Close": "64.89",
+   "Volume": "17400"
+  },
+  {
+   "Date": "Mar 12 2018",
+   "Close": "64.769997",
+   "Adj Close": "64.77",
+   "Volume": "18000"
+  },
+  {
+   "Date": "Mar 13 2018",
+   "Close": "64.919998",
+   "Adj Close": "64.92",
+   "Volume": "12400"
+  },
+  {
+   "Date": "Mar 14 2018",
+   "Close": "64.870003",
+   "Adj Close": "64.87",
+   "Volume": "20300"
+  },
+  {
+   "Date": "Mar 15 2018",
+   "Close": "64.370003",
+   "Adj Close": "64.37",
+   "Volume": "17500"
+  },
+  {
+   "Date": "Mar 16 2018",
+   "Close": "64.199997",
+   "Adj Close": "64.2",
+   "Volume": "15600"
+  },
+  {
+   "Date": "Mar 19 2018",
+   "Close": "64.32",
+   "Adj Close": "64.32",
+   "Volume": "18600"
+  },
+  {
+   "Date": "Mar 20 2018",
+   "Close": "63.900002",
+   "Adj Close": "63.9",
+   "Volume": "25400"
+  },
+  {
+   "Date": "Mar 21 2018",
+   "Close": "65.190002",
+   "Adj Close": "65.19",
+   "Volume": "20000"
+  },
+  {
+   "Date": "Mar 22 2018",
+   "Close": "64.690002",
+   "Adj Close": "64.69",
+   "Volume": "24300"
+  },
+  {
+   "Date": "Mar 23 2018",
+   "Close": "65.269997",
+   "Adj Close": "65.27",
+   "Volume": "14200"
+  },
+  {
+   "Date": "Mar 26 2018",
+   "Close": "65.669998",
+   "Adj Close": "65.67",
+   "Volume": "35500"
+  },
+  {
+   "Date": "Mar 27 2018",
+   "Close": "65.18",
+   "Adj Close": "65.18",
+   "Volume": "13000"
+  },
+  {
+   "Date": "Mar 28 2018",
+   "Close": "64.360001",
+   "Adj Close": "64.36",
+   "Volume": "12100"
+  },
+  {
+   "Date": "Mar 29 2018",
+   "Close": "64.279999",
+   "Adj Close": "64.28",
+   "Volume": "19600"
+  },
+  {
+   "Date": "Apr 02 2018",
+   "Close": "64.949997",
+   "Adj Close": "64.95",
+   "Volume": "24800"
+  },
+  {
+   "Date": "Apr 03 2018",
+   "Close": "64.389999",
+   "Adj Close": "64.39",
+   "Volume": "14700"
+  },
+  {
+   "Date": "Apr 04 2018",
+   "Close": "64.260002",
+   "Adj Close": "64.26",
+   "Volume": "20000"
+  },
+  {
+   "Date": "Apr 05 2018",
+   "Close": "64",
+   "Adj Close": "64",
+   "Volume": "33700"
+  },
+  {
+   "Date": "Apr 06 2018",
+   "Close": "64.169998",
+   "Adj Close": "64.17",
+   "Volume": "26400"
+  },
+  {
+   "Date": "Apr 09 2018",
+   "Close": "64.650002",
+   "Adj Close": "64.65",
+   "Volume": "14500"
+  },
+  {
+   "Date": "Apr 10 2018",
+   "Close": "64.940002",
+   "Adj Close": "64.94",
+   "Volume": "26800"
+  },
+  {
+   "Date": "Apr 11 2018",
+   "Close": "65.389999",
+   "Adj Close": "65.39",
+   "Volume": "23000"
+  },
+  {
+   "Date": "Apr 12 2018",
+   "Close": "64.739998",
+   "Adj Close": "64.74",
+   "Volume": "26200"
+  },
+  {
+   "Date": "Apr 13 2018",
+   "Close": "65.309998",
+   "Adj Close": "65.31",
+   "Volume": "16000"
+  },
+  {
+   "Date": "Apr 16 2018",
+   "Close": "65.470001",
+   "Adj Close": "65.47",
+   "Volume": "15900"
+  },
+  {
+   "Date": "Apr 17 2018",
+   "Close": "65.699997",
+   "Adj Close": "65.7",
+   "Volume": "16200"
+  },
+  {
+   "Date": "Apr 18 2018",
+   "Close": "66.330002",
+   "Adj Close": "66.33",
+   "Volume": "38400"
+  },
+  {
+   "Date": "Apr 19 2018",
+   "Close": "66.279999",
+   "Adj Close": "66.28",
+   "Volume": "44000"
+  },
+  {
+   "Date": "Apr 20 2018",
+   "Close": "65.830002",
+   "Adj Close": "65.83",
+   "Volume": "34200"
+  },
+  {
+   "Date": "Apr 23 2018",
+   "Close": "64.68",
+   "Adj Close": "64.68",
+   "Volume": "26000"
+  },
+  {
+   "Date": "Apr 24 2018",
+   "Close": "64.970001",
+   "Adj Close": "64.97",
+   "Volume": "29800"
+  },
+  {
+   "Date": "Apr 25 2018",
+   "Close": "64.410004",
+   "Adj Close": "64.41",
+   "Volume": "47000"
+  },
+  {
+   "Date": "Apr 26 2018",
+   "Close": "64.290001",
+   "Adj Close": "64.29",
+   "Volume": "28100"
+  },
+  {
+   "Date": "Apr 27 2018",
+   "Close": "64.419998",
+   "Adj Close": "64.42",
+   "Volume": "8200"
+  },
+  {
+   "Date": "Apr 30 2018",
+   "Close": "63.860001",
+   "Adj Close": "63.86",
+   "Volume": "50900"
+  },
+  {
+   "Date": "May 01 2018",
+   "Close": "63.290001",
+   "Adj Close": "63.29",
+   "Volume": "82400"
+  },
+  {
+   "Date": "May 02 2018",
+   "Close": "63.580002",
+   "Adj Close": "63.58",
+   "Volume": "18500"
+  },
+  {
+   "Date": "May 03 2018",
+   "Close": "63.860001",
+   "Adj Close": "63.86",
+   "Volume": "19000"
+  },
+  {
+   "Date": "May 04 2018",
+   "Close": "64.080002",
+   "Adj Close": "64.08",
+   "Volume": "18100"
+  },
+  {
+   "Date": "May 07 2018",
+   "Close": "64.040001",
+   "Adj Close": "64.04",
+   "Volume": "23600"
+  },
+  {
+   "Date": "May 08 2018",
+   "Close": "64.089996",
+   "Adj Close": "64.09",
+   "Volume": "28400"
+  },
+  {
+   "Date": "May 09 2018",
+   "Close": "64.029999",
+   "Adj Close": "64.03",
+   "Volume": "13600"
+  },
+  {
+   "Date": "May 10 2018",
+   "Close": "64.75",
+   "Adj Close": "64.75",
+   "Volume": "36800"
+  },
+  {
+   "Date": "May 11 2018",
+   "Close": "64.559998",
+   "Adj Close": "64.56",
+   "Volume": "24900"
+  },
+  {
+   "Date": "May 14 2018",
+   "Close": "64.25",
+   "Adj Close": "64.25",
+   "Volume": "18700"
+  },
+  {
+   "Date": "May 15 2018",
+   "Close": "63.220001",
+   "Adj Close": "63.22",
+   "Volume": "26800"
+  },
+  {
+   "Date": "May 16 2018",
+   "Close": "63.279999",
+   "Adj Close": "63.28",
+   "Volume": "9100"
+  },
+  {
+   "Date": "May 17 2018",
+   "Close": "63.290001",
+   "Adj Close": "63.29",
+   "Volume": "14100"
+  },
+  {
+   "Date": "May 18 2018",
+   "Close": "63.259998",
+   "Adj Close": "63.26",
+   "Volume": "29300"
+  },
+  {
+   "Date": "May 21 2018",
+   "Close": "63.560001",
+   "Adj Close": "63.56",
+   "Volume": "18900"
+  },
+  {
+   "Date": "May 22 2018",
+   "Close": "63.599998",
+   "Adj Close": "63.6",
+   "Volume": "10400"
+  },
+  {
+   "Date": "May 23 2018",
+   "Close": "63.439999",
+   "Adj Close": "63.44",
+   "Volume": "30500"
+  },
+  {
+   "Date": "May 24 2018",
+   "Close": "63.98",
+   "Adj Close": "63.98",
+   "Volume": "19600"
+  },
+  {
+   "Date": "May 25 2018",
+   "Close": "63.66",
+   "Adj Close": "63.66",
+   "Volume": "18500"
+  },
+  {
+   "Date": "May 29 2018",
+   "Close": "63.560001",
+   "Adj Close": "63.56",
+   "Volume": "169400"
+  },
+  {
+   "Date": "May 30 2018",
+   "Close": "63.799999",
+   "Adj Close": "63.8",
+   "Volume": "173800"
+  },
+  {
+   "Date": "May 31 2018",
+   "Close": "63.639999",
+   "Adj Close": "63.64",
+   "Volume": "171300"
+  },
+  {
+   "Date": "Jun 01 2018",
+   "Close": "63.490002",
+   "Adj Close": "63.49",
+   "Volume": "187300"
+  },
+  {
+   "Date": "Jun 04 2018",
+   "Close": "63.369999",
+   "Adj Close": "63.37",
+   "Volume": "409800"
+  },
+  {
+   "Date": "Jun 05 2018",
+   "Close": "63.59",
+   "Adj Close": "63.59",
+   "Volume": "20500"
+  },
+  {
+   "Date": "Jun 06 2018",
+   "Close": "64",
+   "Adj Close": "64",
+   "Volume": "19900"
+  },
+  {
+   "Date": "Jun 07 2018",
+   "Close": "63.959999",
+   "Adj Close": "63.96",
+   "Volume": "28200"
+  },
+  {
+   "Date": "Jun 08 2018",
+   "Close": "64.129997",
+   "Adj Close": "64.13",
+   "Volume": "7800"
+  },
+  {
+   "Date": "Jun 11 2018",
+   "Close": "64.370003",
+   "Adj Close": "64.37",
+   "Volume": "11900"
+  },
+  {
+   "Date": "Jun 12 2018",
+   "Close": "64.160004",
+   "Adj Close": "64.16",
+   "Volume": "20600"
+  },
+  {
+   "Date": "Jun 13 2018",
+   "Close": "64.470001",
+   "Adj Close": "64.47",
+   "Volume": "35500"
+  },
+  {
+   "Date": "Jun 14 2018",
+   "Close": "64.650002",
+   "Adj Close": "64.65",
+   "Volume": "36300"
+  },
+  {
+   "Date": "Jun 15 2018",
+   "Close": "63.189999",
+   "Adj Close": "63.19",
+   "Volume": "64500"
+  },
+  {
+   "Date": "Jun 18 2018",
+   "Close": "63.02",
+   "Adj Close": "63.02",
+   "Volume": "18700"
+  },
+  {
+   "Date": "Jun 19 2018",
+   "Close": "62.57",
+   "Adj Close": "62.57",
+   "Volume": "30500"
+  },
+  {
+   "Date": "Jun 20 2018",
+   "Close": "62.349998",
+   "Adj Close": "62.35",
+   "Volume": "10900"
+  },
+  {
+   "Date": "Jun 21 2018",
+   "Close": "62.220001",
+   "Adj Close": "62.22",
+   "Volume": "22500"
+  },
+  {
+   "Date": "Jun 22 2018",
+   "Close": "62.509998",
+   "Adj Close": "62.51",
+   "Volume": "27500"
+  },
+  {
+   "Date": "Jun 25 2018",
+   "Close": "62.139999",
+   "Adj Close": "62.14",
+   "Volume": "17800"
+  },
+  {
+   "Date": "Jun 26 2018",
+   "Close": "62.02",
+   "Adj Close": "62.02",
+   "Volume": "16700"
+  },
+  {
+   "Date": "Jun 27 2018",
+   "Close": "61.419998",
+   "Adj Close": "61.42",
+   "Volume": "20700"
+  },
+  {
+   "Date": "Jun 28 2018",
+   "Close": "61.220001",
+   "Adj Close": "61.22",
+   "Volume": "16700"
+  },
+  {
+   "Date": "Jun 29 2018",
+   "Close": "61.540001",
+   "Adj Close": "61.54",
+   "Volume": "14900"
+  },
+  {
+   "Date": "Jul 02 2018",
+   "Close": "60.68",
+   "Adj Close": "60.68",
+   "Volume": "19200"
+  },
+  {
+   "Date": "Jul 03 2018",
+   "Close": "61.310001",
+   "Adj Close": "61.31",
+   "Volume": "10400"
+  },
+  {
+   "Date": "Jul 05 2018",
+   "Close": "61.509998",
+   "Adj Close": "61.51",
+   "Volume": "12800"
+  },
+  {
+   "Date": "Jul 06 2018",
+   "Close": "61.470001",
+   "Adj Close": "61.47",
+   "Volume": "10900"
+  },
+  {
+   "Date": "Jul 09 2018",
+   "Close": "61.720001",
+   "Adj Close": "61.72",
+   "Volume": "12000"
+  },
+  {
+   "Date": "Jul 10 2018",
+   "Close": "61.459999",
+   "Adj Close": "61.46",
+   "Volume": "21300"
+  },
+  {
+   "Date": "Jul 11 2018",
+   "Close": "60.720001",
+   "Adj Close": "60.72",
+   "Volume": "20600"
+  },
+  {
+   "Date": "Jul 12 2018",
+   "Close": "61.119999",
+   "Adj Close": "61.12",
+   "Volume": "53100"
+  },
+  {
+   "Date": "Jul 13 2018",
+   "Close": "60.700001",
+   "Adj Close": "60.7",
+   "Volume": "11500"
+  },
+  {
+   "Date": "Jul 16 2018",
+   "Close": "60.540001",
+   "Adj Close": "60.54",
+   "Volume": "24200"
+  },
+  {
+   "Date": "Jul 17 2018",
+   "Close": "59.869999",
+   "Adj Close": "59.87",
+   "Volume": "20400"
+  },
+  {
+   "Date": "Jul 18 2018",
+   "Close": "59.799999",
+   "Adj Close": "59.8",
+   "Volume": "17200"
+  },
+  {
+   "Date": "Jul 19 2018",
+   "Close": "59.169998",
+   "Adj Close": "59.17",
+   "Volume": "22700"
+  },
+  {
+   "Date": "Jul 20 2018",
+   "Close": "59.779999",
+   "Adj Close": "59.78",
+   "Volume": "25600"
+  },
+  {
+   "Date": "Jul 23 2018",
+   "Close": "59.59",
+   "Adj Close": "59.59",
+   "Volume": "17400"
+  },
+  {
+   "Date": "Jul 24 2018",
+   "Close": "59.740002",
+   "Adj Close": "59.74",
+   "Volume": "23900"
+  },
+  {
+   "Date": "Jul 25 2018",
+   "Close": "60.220001",
+   "Adj Close": "60.22",
+   "Volume": "13300"
+  },
+  {
+   "Date": "Jul 26 2018",
+   "Close": "59.630001",
+   "Adj Close": "59.63",
+   "Volume": "19400"
+  },
+  {
+   "Date": "Jul 27 2018",
+   "Close": "59.75",
+   "Adj Close": "59.75",
+   "Volume": "20500"
+  },
+  {
+   "Date": "Jul 30 2018",
+   "Close": "59.709999",
+   "Adj Close": "59.71",
+   "Volume": "25900"
+  },
+  {
+   "Date": "Jul 31 2018",
+   "Close": "59.939999",
+   "Adj Close": "59.94",
+   "Volume": "29000"
+  },
+  {
+   "Date": "Aug 01 2018",
+   "Close": "59.34",
+   "Adj Close": "59.34",
+   "Volume": "19000"
+  },
+  {
+   "Date": "Aug 02 2018",
+   "Close": "59.09",
+   "Adj Close": "59.09",
+   "Volume": "21300"
+  },
+  {
+   "Date": "Aug 03 2018",
+   "Close": "59.34",
+   "Adj Close": "59.34",
+   "Volume": "19400"
+  },
+  {
+   "Date": "Aug 06 2018",
+   "Close": "58.970001",
+   "Adj Close": "58.97",
+   "Volume": "25000"
+  },
+  {
+   "Date": "Aug 07 2018",
+   "Close": "59.119999",
+   "Adj Close": "59.12",
+   "Volume": "15000"
+  },
+  {
+   "Date": "Aug 08 2018",
+   "Close": "59.259998",
+   "Adj Close": "59.26",
+   "Volume": "20300"
+  },
+  {
+   "Date": "Aug 09 2018",
+   "Close": "59.279999",
+   "Adj Close": "59.28",
+   "Volume": "15200"
+  },
+  {
+   "Date": "Aug 10 2018",
+   "Close": "59.110001",
+   "Adj Close": "59.11",
+   "Volume": "19200"
+  },
+  {
+   "Date": "Aug 13 2018",
+   "Close": "58.040001",
+   "Adj Close": "58.04",
+   "Volume": "28400"
+  },
+  {
+   "Date": "Aug 14 2018",
+   "Close": "58.169998",
+   "Adj Close": "58.17",
+   "Volume": "28200"
+  },
+  {
+   "Date": "Aug 15 2018",
+   "Close": "56.509998",
+   "Adj Close": "56.51",
+   "Volume": "178000"
+  },
+  {
+   "Date": "Aug 16 2018",
+   "Close": "56.970001",
+   "Adj Close": "56.97",
+   "Volume": "87500"
+  },
+  {
+   "Date": "Aug 17 2018",
+   "Close": "57.669998",
+   "Adj Close": "57.67",
+   "Volume": "28300"
+  },
+  {
+   "Date": "Aug 20 2018",
+   "Close": "57.779999",
+   "Adj Close": "57.78",
+   "Volume": "22900"
+  },
+  {
+   "Date": "Aug 21 2018",
+   "Close": "57.900002",
+   "Adj Close": "57.9",
+   "Volume": "27000"
+  },
+  {
+   "Date": "Aug 22 2018",
+   "Close": "58.040001",
+   "Adj Close": "58.04",
+   "Volume": "33600"
+  },
+  {
+   "Date": "Aug 23 2018",
+   "Close": "57.32",
+   "Adj Close": "57.32",
+   "Volume": "27900"
+  },
+  {
+   "Date": "Aug 24 2018",
+   "Close": "58.369999",
+   "Adj Close": "58.37",
+   "Volume": "36400"
+  },
+  {
+   "Date": "Aug 27 2018",
+   "Close": "58.75",
+   "Adj Close": "58.75",
+   "Volume": "12100"
+  },
+  {
+   "Date": "Aug 28 2018",
+   "Close": "58.169998",
+   "Adj Close": "58.17",
+   "Volume": "30000"
+  },
+  {
+   "Date": "Aug 29 2018",
+   "Close": "58.529999",
+   "Adj Close": "58.53",
+   "Volume": "17500"
+  },
+  {
+   "Date": "Aug 30 2018",
+   "Close": "58.18",
+   "Adj Close": "58.18",
+   "Volume": "14000"
+  },
+  {
+   "Date": "Aug 31 2018",
+   "Close": "58.150002",
+   "Adj Close": "58.15",
+   "Volume": "25000"
+  },
+  {
+   "Date": "Sep 04 2018",
+   "Close": "57.610001",
+   "Adj Close": "57.61",
+   "Volume": "41200"
+  },
+  {
+   "Date": "Sep 05 2018",
+   "Close": "57.720001",
+   "Adj Close": "57.72",
+   "Volume": "77900"
+  },
+  {
+   "Date": "Sep 06 2018",
+   "Close": "57.77",
+   "Adj Close": "57.77",
+   "Volume": "66600"
+  },
+  {
+   "Date": "Sep 07 2018",
+   "Close": "57.66",
+   "Adj Close": "57.66",
+   "Volume": "22700"
+  },
+  {
+   "Date": "Sep 10 2018",
+   "Close": "57.689999",
+   "Adj Close": "57.69",
+   "Volume": "16100"
+  },
+  {
+   "Date": "Sep 11 2018",
+   "Close": "57.610001",
+   "Adj Close": "57.61",
+   "Volume": "23500"
+  },
+  {
+   "Date": "Sep 12 2018",
+   "Close": "58.080002",
+   "Adj Close": "58.08",
+   "Volume": "45100"
+  },
+  {
+   "Date": "Sep 13 2018",
+   "Close": "57.990002",
+   "Adj Close": "57.99",
+   "Volume": "17000"
+  },
+  {
+   "Date": "Sep 14 2018",
+   "Close": "57.57",
+   "Adj Close": "57.57",
+   "Volume": "27800"
+  },
+  {
+   "Date": "Sep 17 2018",
+   "Close": "57.869999",
+   "Adj Close": "57.87",
+   "Volume": "20000"
+  },
+  {
+   "Date": "Sep 18 2018",
+   "Close": "58",
+   "Adj Close": "58",
+   "Volume": "18700"
+  },
+  {
+   "Date": "Sep 19 2018",
+   "Close": "58.450001",
+   "Adj Close": "58.45",
+   "Volume": "16600"
+  },
+  {
+   "Date": "Sep 20 2018",
+   "Close": "58.759998",
+   "Adj Close": "58.76",
+   "Volume": "21900"
+  },
+  {
+   "Date": "Sep 21 2018",
+   "Close": "58.450001",
+   "Adj Close": "58.45",
+   "Volume": "20200"
+  },
+  {
+   "Date": "Sep 24 2018",
+   "Close": "58.439999",
+   "Adj Close": "58.44",
+   "Volume": "48100"
+  },
+  {
+   "Date": "Sep 25 2018",
+   "Close": "58.759998",
+   "Adj Close": "58.76",
+   "Volume": "59100"
+  },
+  {
+   "Date": "Sep 26 2018",
+   "Close": "58.5",
+   "Adj Close": "58.5",
+   "Volume": "128400"
+  },
+  {
+   "Date": "Sep 27 2018",
+   "Close": "58.139999",
+   "Adj Close": "58.14",
+   "Volume": "32100"
+  },
+  {
+   "Date": "Sep 28 2018",
+   "Close": "58.709999",
+   "Adj Close": "58.71",
+   "Volume": "51100"
+  },
+  {
+   "Date": "Oct 01 2018",
+   "Close": "58.389999",
+   "Adj Close": "58.39",
+   "Volume": "14100"
+  },
+  {
+   "Date": "Oct 02 2018",
+   "Close": "58.98",
+   "Adj Close": "58.98",
+   "Volume": "50900"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/GLTR/history/003.json b/api/aberdeen/funds/GLTR/history/003.json
new file mode 100644
index 0000000..d50e9e6
--- /dev/null
+++ b/api/aberdeen/funds/GLTR/history/003.json
@@ -0,0 +1,6014 @@
+{
+ "ticker": "GLTR",
+ "page": 3,
+ "pageSize": 1000,
+ "totalRows": 4005,
+ "headers": [
+  "Date",
+  "Close",
+  "Adj Close",
+  "Volume"
+ ],
+ "rows": [
+  {
+   "Date": "Oct 03 2018",
+   "Close": "58.860001",
+   "Adj Close": "58.86",
+   "Volume": "34200"
+  },
+  {
+   "Date": "Oct 04 2018",
+   "Close": "58.810001",
+   "Adj Close": "58.81",
+   "Volume": "18700"
+  },
+  {
+   "Date": "Oct 05 2018",
+   "Close": "59.049999",
+   "Adj Close": "59.05",
+   "Volume": "56200"
+  },
+  {
+   "Date": "Oct 08 2018",
+   "Close": "58.400002",
+   "Adj Close": "58.4",
+   "Volume": "20100"
+  },
+  {
+   "Date": "Oct 09 2018",
+   "Close": "58.450001",
+   "Adj Close": "58.45",
+   "Volume": "53400"
+  },
+  {
+   "Date": "Oct 10 2018",
+   "Close": "58.400002",
+   "Adj Close": "58.4",
+   "Volume": "12800"
+  },
+  {
+   "Date": "Oct 11 2018",
+   "Close": "59.630001",
+   "Adj Close": "59.63",
+   "Volume": "202800"
+  },
+  {
+   "Date": "Oct 12 2018",
+   "Close": "59.509998",
+   "Adj Close": "59.51",
+   "Volume": "180700"
+  },
+  {
+   "Date": "Oct 15 2018",
+   "Close": "59.84",
+   "Adj Close": "59.84",
+   "Volume": "16900"
+  },
+  {
+   "Date": "Oct 16 2018",
+   "Close": "59.75",
+   "Adj Close": "59.75",
+   "Volume": "19200"
+  },
+  {
+   "Date": "Oct 17 2018",
+   "Close": "59.610001",
+   "Adj Close": "59.61",
+   "Volume": "16900"
+  },
+  {
+   "Date": "Oct 18 2018",
+   "Close": "59.630001",
+   "Adj Close": "59.63",
+   "Volume": "24900"
+  },
+  {
+   "Date": "Oct 19 2018",
+   "Close": "59.77",
+   "Adj Close": "59.77",
+   "Volume": "14300"
+  },
+  {
+   "Date": "Oct 22 2018",
+   "Close": "59.790001",
+   "Adj Close": "59.79",
+   "Volume": "20100"
+  },
+  {
+   "Date": "Oct 23 2018",
+   "Close": "60.299999",
+   "Adj Close": "60.3",
+   "Volume": "30400"
+  },
+  {
+   "Date": "Oct 24 2018",
+   "Close": "60.220001",
+   "Adj Close": "60.22",
+   "Volume": "17700"
+  },
+  {
+   "Date": "Oct 25 2018",
+   "Close": "59.939999",
+   "Adj Close": "59.94",
+   "Volume": "19400"
+  },
+  {
+   "Date": "Oct 26 2018",
+   "Close": "60.169998",
+   "Adj Close": "60.17",
+   "Volume": "16100"
+  },
+  {
+   "Date": "Oct 29 2018",
+   "Close": "59.68",
+   "Adj Close": "59.68",
+   "Volume": "18300"
+  },
+  {
+   "Date": "Oct 30 2018",
+   "Close": "59.490002",
+   "Adj Close": "59.49",
+   "Volume": "16100"
+  },
+  {
+   "Date": "Oct 31 2018",
+   "Close": "59.110001",
+   "Adj Close": "59.11",
+   "Volume": "34000"
+  },
+  {
+   "Date": "Nov 01 2018",
+   "Close": "60.23",
+   "Adj Close": "60.23",
+   "Volume": "14000"
+  },
+  {
+   "Date": "Nov 02 2018",
+   "Close": "60.41",
+   "Adj Close": "60.41",
+   "Volume": "24200"
+  },
+  {
+   "Date": "Nov 05 2018",
+   "Close": "60.290001",
+   "Adj Close": "60.29",
+   "Volume": "11100"
+  },
+  {
+   "Date": "Nov 06 2018",
+   "Close": "59.950001",
+   "Adj Close": "59.95",
+   "Volume": "17800"
+  },
+  {
+   "Date": "Nov 07 2018",
+   "Close": "60.130001",
+   "Adj Close": "60.13",
+   "Volume": "17300"
+  },
+  {
+   "Date": "Nov 08 2018",
+   "Close": "59.82",
+   "Adj Close": "59.82",
+   "Volume": "23300"
+  },
+  {
+   "Date": "Nov 09 2018",
+   "Close": "59.049999",
+   "Adj Close": "59.05",
+   "Volume": "29300"
+  },
+  {
+   "Date": "Nov 12 2018",
+   "Close": "58.5",
+   "Adj Close": "58.5",
+   "Volume": "39200"
+  },
+  {
+   "Date": "Nov 13 2018",
+   "Close": "58.52",
+   "Adj Close": "58.52",
+   "Volume": "39100"
+  },
+  {
+   "Date": "Nov 14 2018",
+   "Close": "59.049999",
+   "Adj Close": "59.05",
+   "Volume": "21900"
+  },
+  {
+   "Date": "Nov 15 2018",
+   "Close": "59.450001",
+   "Adj Close": "59.45",
+   "Volume": "19000"
+  },
+  {
+   "Date": "Nov 16 2018",
+   "Close": "59.959999",
+   "Adj Close": "59.96",
+   "Volume": "59900"
+  },
+  {
+   "Date": "Nov 19 2018",
+   "Close": "60.02",
+   "Adj Close": "60.02",
+   "Volume": "56700"
+  },
+  {
+   "Date": "Nov 20 2018",
+   "Close": "59.66",
+   "Adj Close": "59.66",
+   "Volume": "18700"
+  },
+  {
+   "Date": "Nov 21 2018",
+   "Close": "59.990002",
+   "Adj Close": "59.99",
+   "Volume": "13300"
+  },
+  {
+   "Date": "Nov 23 2018",
+   "Close": "59.509998",
+   "Adj Close": "59.51",
+   "Volume": "5400"
+  },
+  {
+   "Date": "Nov 26 2018",
+   "Close": "59.669998",
+   "Adj Close": "59.67",
+   "Volume": "19600"
+  },
+  {
+   "Date": "Nov 27 2018",
+   "Close": "59.240002",
+   "Adj Close": "59.24",
+   "Volume": "20900"
+  },
+  {
+   "Date": "Nov 28 2018",
+   "Close": "59.75",
+   "Adj Close": "59.75",
+   "Volume": "29100"
+  },
+  {
+   "Date": "Nov 29 2018",
+   "Close": "59.880001",
+   "Adj Close": "59.88",
+   "Volume": "24800"
+  },
+  {
+   "Date": "Nov 30 2018",
+   "Close": "59.52",
+   "Adj Close": "59.52",
+   "Volume": "26700"
+  },
+  {
+   "Date": "Dec 03 2018",
+   "Close": "60.119999",
+   "Adj Close": "60.12",
+   "Volume": "27700"
+  },
+  {
+   "Date": "Dec 04 2018",
+   "Close": "60.66",
+   "Adj Close": "60.66",
+   "Volume": "30500"
+  },
+  {
+   "Date": "Dec 06 2018",
+   "Close": "60.509998",
+   "Adj Close": "60.51",
+   "Volume": "97600"
+  },
+  {
+   "Date": "Dec 07 2018",
+   "Close": "61.060001",
+   "Adj Close": "61.06",
+   "Volume": "23600"
+  },
+  {
+   "Date": "Dec 10 2018",
+   "Close": "60.82",
+   "Adj Close": "60.82",
+   "Volume": "34000"
+  },
+  {
+   "Date": "Dec 11 2018",
+   "Close": "60.91",
+   "Adj Close": "60.91",
+   "Volume": "24100"
+  },
+  {
+   "Date": "Dec 12 2018",
+   "Close": "61.290001",
+   "Adj Close": "61.29",
+   "Volume": "14800"
+  },
+  {
+   "Date": "Dec 13 2018",
+   "Close": "61.25",
+   "Adj Close": "61.25",
+   "Volume": "11800"
+  },
+  {
+   "Date": "Dec 14 2018",
+   "Close": "60.799999",
+   "Adj Close": "60.8",
+   "Volume": "30100"
+  },
+  {
+   "Date": "Dec 17 2018",
+   "Close": "61.259998",
+   "Adj Close": "61.26",
+   "Volume": "68700"
+  },
+  {
+   "Date": "Dec 18 2018",
+   "Close": "61.209999",
+   "Adj Close": "61.21",
+   "Volume": "14200"
+  },
+  {
+   "Date": "Dec 19 2018",
+   "Close": "61.049999",
+   "Adj Close": "61.05",
+   "Volume": "94100"
+  },
+  {
+   "Date": "Dec 20 2018",
+   "Close": "61.84",
+   "Adj Close": "61.84",
+   "Volume": "24700"
+  },
+  {
+   "Date": "Dec 21 2018",
+   "Close": "61.330002",
+   "Adj Close": "61.33",
+   "Volume": "31100"
+  },
+  {
+   "Date": "Dec 24 2018",
+   "Close": "61.959999",
+   "Adj Close": "61.96",
+   "Volume": "19300"
+  },
+  {
+   "Date": "Dec 26 2018",
+   "Close": "62.150002",
+   "Adj Close": "62.15",
+   "Volume": "18900"
+  },
+  {
+   "Date": "Dec 27 2018",
+   "Close": "62.650002",
+   "Adj Close": "62.65",
+   "Volume": "27500"
+  },
+  {
+   "Date": "Dec 28 2018",
+   "Close": "62.93",
+   "Adj Close": "62.93",
+   "Volume": "28400"
+  },
+  {
+   "Date": "Dec 31 2018",
+   "Close": "63.16",
+   "Adj Close": "63.16",
+   "Volume": "35000"
+  },
+  {
+   "Date": "Jan 02 2019",
+   "Close": "63.209999",
+   "Adj Close": "63.21",
+   "Volume": "47200"
+  },
+  {
+   "Date": "Jan 03 2019",
+   "Close": "63.82",
+   "Adj Close": "63.82",
+   "Volume": "23000"
+  },
+  {
+   "Date": "Jan 04 2019",
+   "Close": "63.68",
+   "Adj Close": "63.68",
+   "Volume": "16700"
+  },
+  {
+   "Date": "Jan 07 2019",
+   "Close": "63.860001",
+   "Adj Close": "63.86",
+   "Volume": "20500"
+  },
+  {
+   "Date": "Jan 08 2019",
+   "Close": "63.869999",
+   "Adj Close": "63.87",
+   "Volume": "12400"
+  },
+  {
+   "Date": "Jan 09 2019",
+   "Close": "64.169998",
+   "Adj Close": "64.17",
+   "Volume": "29100"
+  },
+  {
+   "Date": "Jan 10 2019",
+   "Close": "63.740002",
+   "Adj Close": "63.74",
+   "Volume": "17100"
+  },
+  {
+   "Date": "Jan 11 2019",
+   "Close": "63.759998",
+   "Adj Close": "63.76",
+   "Volume": "14000"
+  },
+  {
+   "Date": "Jan 14 2019",
+   "Close": "63.91",
+   "Adj Close": "63.91",
+   "Volume": "12600"
+  },
+  {
+   "Date": "Jan 15 2019",
+   "Close": "63.73",
+   "Adj Close": "63.73",
+   "Volume": "23800"
+  },
+  {
+   "Date": "Jan 16 2019",
+   "Close": "64.110001",
+   "Adj Close": "64.11",
+   "Volume": "18100"
+  },
+  {
+   "Date": "Jan 17 2019",
+   "Close": "64.230003",
+   "Adj Close": "64.23",
+   "Volume": "15200"
+  },
+  {
+   "Date": "Jan 18 2019",
+   "Close": "63.57",
+   "Adj Close": "63.57",
+   "Volume": "18200"
+  },
+  {
+   "Date": "Jan 22 2019",
+   "Close": "63.41",
+   "Adj Close": "63.41",
+   "Volume": "30500"
+  },
+  {
+   "Date": "Jan 23 2019",
+   "Close": "63.470001",
+   "Adj Close": "63.47",
+   "Volume": "18300"
+  },
+  {
+   "Date": "Jan 24 2019",
+   "Close": "63.23",
+   "Adj Close": "63.23",
+   "Volume": "53900"
+  },
+  {
+   "Date": "Jan 25 2019",
+   "Close": "64.440002",
+   "Adj Close": "64.44",
+   "Volume": "25400"
+  },
+  {
+   "Date": "Jan 28 2019",
+   "Close": "64.459999",
+   "Adj Close": "64.46",
+   "Volume": "13900"
+  },
+  {
+   "Date": "Jan 29 2019",
+   "Close": "64.82",
+   "Adj Close": "64.82",
+   "Volume": "28700"
+  },
+  {
+   "Date": "Jan 30 2019",
+   "Close": "65.330002",
+   "Adj Close": "65.33",
+   "Volume": "9700"
+  },
+  {
+   "Date": "Jan 31 2019",
+   "Close": "65.379997",
+   "Adj Close": "65.38",
+   "Volume": "30100"
+  },
+  {
+   "Date": "Feb 01 2019",
+   "Close": "65.169998",
+   "Adj Close": "65.17",
+   "Volume": "21300"
+  },
+  {
+   "Date": "Feb 04 2019",
+   "Close": "64.970001",
+   "Adj Close": "64.97",
+   "Volume": "19400"
+  },
+  {
+   "Date": "Feb 05 2019",
+   "Close": "65.129997",
+   "Adj Close": "65.13",
+   "Volume": "5600"
+  },
+  {
+   "Date": "Feb 06 2019",
+   "Close": "64.629997",
+   "Adj Close": "64.63",
+   "Volume": "75600"
+  },
+  {
+   "Date": "Feb 07 2019",
+   "Close": "64.709999",
+   "Adj Close": "64.71",
+   "Volume": "12800"
+  },
+  {
+   "Date": "Feb 08 2019",
+   "Close": "65.120003",
+   "Adj Close": "65.12",
+   "Volume": "10500"
+  },
+  {
+   "Date": "Feb 11 2019",
+   "Close": "64.589996",
+   "Adj Close": "64.59",
+   "Volume": "73200"
+  },
+  {
+   "Date": "Feb 12 2019",
+   "Close": "64.769997",
+   "Adj Close": "64.77",
+   "Volume": "19600"
+  },
+  {
+   "Date": "Feb 13 2019",
+   "Close": "64.510002",
+   "Adj Close": "64.51",
+   "Volume": "14500"
+  },
+  {
+   "Date": "Feb 14 2019",
+   "Close": "64.860001",
+   "Adj Close": "64.86",
+   "Volume": "320100"
+  },
+  {
+   "Date": "Feb 15 2019",
+   "Close": "65.470001",
+   "Adj Close": "65.47",
+   "Volume": "23300"
+  },
+  {
+   "Date": "Feb 19 2019",
+   "Close": "66.580002",
+   "Adj Close": "66.58",
+   "Volume": "19600"
+  },
+  {
+   "Date": "Feb 20 2019",
+   "Close": "66.669998",
+   "Adj Close": "66.67",
+   "Volume": "20600"
+  },
+  {
+   "Date": "Feb 21 2019",
+   "Close": "65.900002",
+   "Adj Close": "65.9",
+   "Volume": "17000"
+  },
+  {
+   "Date": "Feb 22 2019",
+   "Close": "66.32",
+   "Adj Close": "66.32",
+   "Volume": "23100"
+  },
+  {
+   "Date": "Feb 25 2019",
+   "Close": "66.589996",
+   "Adj Close": "66.59",
+   "Volume": "20300"
+  },
+  {
+   "Date": "Feb 26 2019",
+   "Close": "66.669998",
+   "Adj Close": "66.67",
+   "Volume": "25000"
+  },
+  {
+   "Date": "Feb 27 2019",
+   "Close": "66.059998",
+   "Adj Close": "66.06",
+   "Volume": "18800"
+  },
+  {
+   "Date": "Feb 28 2019",
+   "Close": "65.93",
+   "Adj Close": "65.93",
+   "Volume": "8800"
+  },
+  {
+   "Date": "Mar 01 2019",
+   "Close": "64.75",
+   "Adj Close": "64.75",
+   "Volume": "23300"
+  },
+  {
+   "Date": "Mar 04 2019",
+   "Close": "64.370003",
+   "Adj Close": "64.37",
+   "Volume": "17200"
+  },
+  {
+   "Date": "Mar 05 2019",
+   "Close": "64.419998",
+   "Adj Close": "64.42",
+   "Volume": "20000"
+  },
+  {
+   "Date": "Mar 06 2019",
+   "Close": "64.419998",
+   "Adj Close": "64.42",
+   "Volume": "37800"
+  },
+  {
+   "Date": "Mar 07 2019",
+   "Close": "64.190002",
+   "Adj Close": "64.19",
+   "Volume": "115000"
+  },
+  {
+   "Date": "Mar 08 2019",
+   "Close": "64.919998",
+   "Adj Close": "64.92",
+   "Volume": "20900"
+  },
+  {
+   "Date": "Mar 11 2019",
+   "Close": "64.809998",
+   "Adj Close": "64.81",
+   "Volume": "9300"
+  },
+  {
+   "Date": "Mar 12 2019",
+   "Close": "65.190002",
+   "Adj Close": "65.19",
+   "Volume": "21700"
+  },
+  {
+   "Date": "Mar 13 2019",
+   "Close": "65.699997",
+   "Adj Close": "65.7",
+   "Volume": "12400"
+  },
+  {
+   "Date": "Mar 14 2019",
+   "Close": "64.910004",
+   "Adj Close": "64.91",
+   "Volume": "5700"
+  },
+  {
+   "Date": "Mar 15 2019",
+   "Close": "65.269997",
+   "Adj Close": "65.27",
+   "Volume": "15400"
+  },
+  {
+   "Date": "Mar 18 2019",
+   "Close": "65.470001",
+   "Adj Close": "65.47",
+   "Volume": "12000"
+  },
+  {
+   "Date": "Mar 19 2019",
+   "Close": "65.709999",
+   "Adj Close": "65.71",
+   "Volume": "22400"
+  },
+  {
+   "Date": "Mar 20 2019",
+   "Close": "66.190002",
+   "Adj Close": "66.19",
+   "Volume": "31400"
+  },
+  {
+   "Date": "Mar 21 2019",
+   "Close": "65.980003",
+   "Adj Close": "65.98",
+   "Volume": "18500"
+  },
+  {
+   "Date": "Mar 22 2019",
+   "Close": "65.739998",
+   "Adj Close": "65.74",
+   "Volume": "11900"
+  },
+  {
+   "Date": "Mar 25 2019",
+   "Close": "66.239998",
+   "Adj Close": "66.24",
+   "Volume": "44100"
+  },
+  {
+   "Date": "Mar 26 2019",
+   "Close": "65.769997",
+   "Adj Close": "65.77",
+   "Volume": "43500"
+  },
+  {
+   "Date": "Mar 27 2019",
+   "Close": "64.760002",
+   "Adj Close": "64.76",
+   "Volume": "13500"
+  },
+  {
+   "Date": "Mar 28 2019",
+   "Close": "63.349998",
+   "Adj Close": "63.35",
+   "Volume": "29000"
+  },
+  {
+   "Date": "Mar 29 2019",
+   "Close": "63.68",
+   "Adj Close": "63.68",
+   "Volume": "18000"
+  },
+  {
+   "Date": "Apr 01 2019",
+   "Close": "63.759998",
+   "Adj Close": "63.76",
+   "Volume": "18100"
+  },
+  {
+   "Date": "Apr 02 2019",
+   "Close": "64",
+   "Adj Close": "64",
+   "Volume": "17600"
+  },
+  {
+   "Date": "Apr 03 2019",
+   "Close": "63.950001",
+   "Adj Close": "63.95",
+   "Volume": "34900"
+  },
+  {
+   "Date": "Apr 04 2019",
+   "Close": "63.880001",
+   "Adj Close": "63.88",
+   "Volume": "9400"
+  },
+  {
+   "Date": "Apr 05 2019",
+   "Close": "63.950001",
+   "Adj Close": "63.95",
+   "Volume": "5500"
+  },
+  {
+   "Date": "Apr 08 2019",
+   "Close": "64.370003",
+   "Adj Close": "64.37",
+   "Volume": "14000"
+  },
+  {
+   "Date": "Apr 09 2019",
+   "Close": "64.529999",
+   "Adj Close": "64.53",
+   "Volume": "112600"
+  },
+  {
+   "Date": "Apr 10 2019",
+   "Close": "64.699997",
+   "Adj Close": "64.7",
+   "Volume": "20100"
+  },
+  {
+   "Date": "Apr 11 2019",
+   "Close": "63.779999",
+   "Adj Close": "63.78",
+   "Volume": "10900"
+  },
+  {
+   "Date": "Apr 12 2019",
+   "Close": "63.82",
+   "Adj Close": "63.82",
+   "Volume": "8100"
+  },
+  {
+   "Date": "Apr 15 2019",
+   "Close": "63.540001",
+   "Adj Close": "63.54",
+   "Volume": "23800"
+  },
+  {
+   "Date": "Apr 16 2019",
+   "Close": "63.16",
+   "Adj Close": "63.16",
+   "Volume": "23900"
+  },
+  {
+   "Date": "Apr 17 2019",
+   "Close": "63.360001",
+   "Adj Close": "63.36",
+   "Volume": "16900"
+  },
+  {
+   "Date": "Apr 18 2019",
+   "Close": "63.580002",
+   "Adj Close": "63.58",
+   "Volume": "8800"
+  },
+  {
+   "Date": "Apr 22 2019",
+   "Close": "63.389999",
+   "Adj Close": "63.39",
+   "Volume": "9600"
+  },
+  {
+   "Date": "Apr 23 2019",
+   "Close": "63.110001",
+   "Adj Close": "63.11",
+   "Volume": "8200"
+  },
+  {
+   "Date": "Apr 24 2019",
+   "Close": "63.43",
+   "Adj Close": "63.43",
+   "Volume": "12600"
+  },
+  {
+   "Date": "Apr 25 2019",
+   "Close": "63.509998",
+   "Adj Close": "63.51",
+   "Volume": "10500"
+  },
+  {
+   "Date": "Apr 26 2019",
+   "Close": "64.160004",
+   "Adj Close": "64.16",
+   "Volume": "11600"
+  },
+  {
+   "Date": "Apr 29 2019",
+   "Close": "63.290001",
+   "Adj Close": "63.29",
+   "Volume": "15500"
+  },
+  {
+   "Date": "Apr 30 2019",
+   "Close": "63.5",
+   "Adj Close": "63.5",
+   "Volume": "7900"
+  },
+  {
+   "Date": "May 01 2019",
+   "Close": "62.75",
+   "Adj Close": "62.75",
+   "Volume": "13200"
+  },
+  {
+   "Date": "May 02 2019",
+   "Close": "62.470001",
+   "Adj Close": "62.47",
+   "Volume": "6800"
+  },
+  {
+   "Date": "May 03 2019",
+   "Close": "63.150002",
+   "Adj Close": "63.15",
+   "Volume": "6500"
+  },
+  {
+   "Date": "May 06 2019",
+   "Close": "63.049999",
+   "Adj Close": "63.05",
+   "Volume": "8100"
+  },
+  {
+   "Date": "May 07 2019",
+   "Close": "63.07",
+   "Adj Close": "63.07",
+   "Volume": "7900"
+  },
+  {
+   "Date": "May 08 2019",
+   "Close": "62.75",
+   "Adj Close": "62.75",
+   "Volume": "5100"
+  },
+  {
+   "Date": "May 09 2019",
+   "Close": "62.66",
+   "Adj Close": "62.66",
+   "Volume": "12000"
+  },
+  {
+   "Date": "May 10 2019",
+   "Close": "63.110001",
+   "Adj Close": "63.11",
+   "Volume": "12300"
+  },
+  {
+   "Date": "May 13 2019",
+   "Close": "63.25",
+   "Adj Close": "63.25",
+   "Volume": "11600"
+  },
+  {
+   "Date": "May 14 2019",
+   "Close": "63.299999",
+   "Adj Close": "63.3",
+   "Volume": "15100"
+  },
+  {
+   "Date": "May 15 2019",
+   "Close": "63.27",
+   "Adj Close": "63.27",
+   "Volume": "35700"
+  },
+  {
+   "Date": "May 16 2019",
+   "Close": "62.68",
+   "Adj Close": "62.68",
+   "Volume": "11200"
+  },
+  {
+   "Date": "May 17 2019",
+   "Close": "62.09",
+   "Adj Close": "62.09",
+   "Volume": "15200"
+  },
+  {
+   "Date": "May 20 2019",
+   "Close": "62.220001",
+   "Adj Close": "62.22",
+   "Volume": "5200"
+  },
+  {
+   "Date": "May 21 2019",
+   "Close": "61.939999",
+   "Adj Close": "61.94",
+   "Volume": "11000"
+  },
+  {
+   "Date": "May 22 2019",
+   "Close": "61.860001",
+   "Adj Close": "61.86",
+   "Volume": "8400"
+  },
+  {
+   "Date": "May 23 2019",
+   "Close": "62.209999",
+   "Adj Close": "62.21",
+   "Volume": "10800"
+  },
+  {
+   "Date": "May 24 2019",
+   "Close": "62.509998",
+   "Adj Close": "62.51",
+   "Volume": "14400"
+  },
+  {
+   "Date": "May 28 2019",
+   "Close": "62.130001",
+   "Adj Close": "62.13",
+   "Volume": "8600"
+  },
+  {
+   "Date": "May 29 2019",
+   "Close": "62.18",
+   "Adj Close": "62.18",
+   "Volume": "154800"
+  },
+  {
+   "Date": "May 30 2019",
+   "Close": "62.68",
+   "Adj Close": "62.68",
+   "Volume": "12800"
+  },
+  {
+   "Date": "May 31 2019",
+   "Close": "63",
+   "Adj Close": "63",
+   "Volume": "18100"
+  },
+  {
+   "Date": "Jun 03 2019",
+   "Close": "63.880001",
+   "Adj Close": "63.88",
+   "Volume": "23100"
+  },
+  {
+   "Date": "Jun 04 2019",
+   "Close": "64.040001",
+   "Adj Close": "64.04",
+   "Volume": "28700"
+  },
+  {
+   "Date": "Jun 05 2019",
+   "Close": "63.939999",
+   "Adj Close": "63.94",
+   "Volume": "11500"
+  },
+  {
+   "Date": "Jun 06 2019",
+   "Close": "64.25",
+   "Adj Close": "64.25",
+   "Volume": "23700"
+  },
+  {
+   "Date": "Jun 07 2019",
+   "Close": "64.68",
+   "Adj Close": "64.68",
+   "Volume": "27500"
+  },
+  {
+   "Date": "Jun 10 2019",
+   "Close": "64.129997",
+   "Adj Close": "64.13",
+   "Volume": "25400"
+  },
+  {
+   "Date": "Jun 11 2019",
+   "Close": "64.209999",
+   "Adj Close": "64.21",
+   "Volume": "22400"
+  },
+  {
+   "Date": "Jun 12 2019",
+   "Close": "64.5",
+   "Adj Close": "64.5",
+   "Volume": "13000"
+  },
+  {
+   "Date": "Jun 13 2019",
+   "Close": "65.050003",
+   "Adj Close": "65.05",
+   "Volume": "12900"
+  },
+  {
+   "Date": "Jun 14 2019",
+   "Close": "65.139999",
+   "Adj Close": "65.14",
+   "Volume": "129700"
+  },
+  {
+   "Date": "Jun 17 2019",
+   "Close": "64.949997",
+   "Adj Close": "64.95",
+   "Volume": "9300"
+  },
+  {
+   "Date": "Jun 18 2019",
+   "Close": "65.440002",
+   "Adj Close": "65.44",
+   "Volume": "9400"
+  },
+  {
+   "Date": "Jun 19 2019",
+   "Close": "66",
+   "Adj Close": "66",
+   "Volume": "13800"
+  },
+  {
+   "Date": "Jun 20 2019",
+   "Close": "67.199997",
+   "Adj Close": "67.2",
+   "Volume": "14600"
+  },
+  {
+   "Date": "Jun 21 2019",
+   "Close": "67.43",
+   "Adj Close": "67.43",
+   "Volume": "7200"
+  },
+  {
+   "Date": "Jun 24 2019",
+   "Close": "68.379997",
+   "Adj Close": "68.38",
+   "Volume": "11100"
+  },
+  {
+   "Date": "Jun 25 2019",
+   "Close": "68.32",
+   "Adj Close": "68.32",
+   "Volume": "28700"
+  },
+  {
+   "Date": "Jun 26 2019",
+   "Close": "67.769997",
+   "Adj Close": "67.77",
+   "Volume": "17000"
+  },
+  {
+   "Date": "Jun 27 2019",
+   "Close": "67.919998",
+   "Adj Close": "67.92",
+   "Volume": "7600"
+  },
+  {
+   "Date": "Jun 28 2019",
+   "Close": "68.080002",
+   "Adj Close": "68.08",
+   "Volume": "40400"
+  },
+  {
+   "Date": "Jul 01 2019",
+   "Close": "67.190002",
+   "Adj Close": "67.19",
+   "Volume": "18700"
+  },
+  {
+   "Date": "Jul 02 2019",
+   "Close": "68.18",
+   "Adj Close": "68.18",
+   "Volume": "22300"
+  },
+  {
+   "Date": "Jul 03 2019",
+   "Close": "68.400002",
+   "Adj Close": "68.4",
+   "Volume": "7200"
+  },
+  {
+   "Date": "Jul 05 2019",
+   "Close": "67.660004",
+   "Adj Close": "67.66",
+   "Volume": "11200"
+  },
+  {
+   "Date": "Jul 08 2019",
+   "Close": "67.300003",
+   "Adj Close": "67.3",
+   "Volume": "19800"
+  },
+  {
+   "Date": "Jul 09 2019",
+   "Close": "67.440002",
+   "Adj Close": "67.44",
+   "Volume": "9300"
+  },
+  {
+   "Date": "Jul 10 2019",
+   "Close": "68.5",
+   "Adj Close": "68.5",
+   "Volume": "9500"
+  },
+  {
+   "Date": "Jul 11 2019",
+   "Close": "67.889999",
+   "Adj Close": "67.89",
+   "Volume": "11100"
+  },
+  {
+   "Date": "Jul 12 2019",
+   "Close": "68.129997",
+   "Adj Close": "68.13",
+   "Volume": "30700"
+  },
+  {
+   "Date": "Jul 15 2019",
+   "Close": "68.440002",
+   "Adj Close": "68.44",
+   "Volume": "17300"
+  },
+  {
+   "Date": "Jul 16 2019",
+   "Close": "68.129997",
+   "Adj Close": "68.13",
+   "Volume": "30700"
+  },
+  {
+   "Date": "Jul 17 2019",
+   "Close": "69.25",
+   "Adj Close": "69.25",
+   "Volume": "14000"
+  },
+  {
+   "Date": "Jul 18 2019",
+   "Close": "70.169998",
+   "Adj Close": "70.17",
+   "Volume": "11900"
+  },
+  {
+   "Date": "Jul 19 2019",
+   "Close": "69.360001",
+   "Adj Close": "69.36",
+   "Volume": "10700"
+  },
+  {
+   "Date": "Jul 22 2019",
+   "Close": "69.650002",
+   "Adj Close": "69.65",
+   "Volume": "9400"
+  },
+  {
+   "Date": "Jul 23 2019",
+   "Close": "69.370003",
+   "Adj Close": "69.37",
+   "Volume": "11000"
+  },
+  {
+   "Date": "Jul 24 2019",
+   "Close": "70",
+   "Adj Close": "70",
+   "Volume": "40900"
+  },
+  {
+   "Date": "Jul 25 2019",
+   "Close": "69.400002",
+   "Adj Close": "69.4",
+   "Volume": "14600"
+  },
+  {
+   "Date": "Jul 26 2019",
+   "Close": "69.480003",
+   "Adj Close": "69.48",
+   "Volume": "12700"
+  },
+  {
+   "Date": "Jul 29 2019",
+   "Close": "70.040001",
+   "Adj Close": "70.04",
+   "Volume": "10300"
+  },
+  {
+   "Date": "Jul 30 2019",
+   "Close": "69.989998",
+   "Adj Close": "69.99",
+   "Volume": "12600"
+  },
+  {
+   "Date": "Jul 31 2019",
+   "Close": "69.160004",
+   "Adj Close": "69.16",
+   "Volume": "33300"
+  },
+  {
+   "Date": "Aug 01 2019",
+   "Close": "69.599998",
+   "Adj Close": "69.6",
+   "Volume": "12000"
+  },
+  {
+   "Date": "Aug 02 2019",
+   "Close": "69.260002",
+   "Adj Close": "69.26",
+   "Volume": "9400"
+  },
+  {
+   "Date": "Aug 05 2019",
+   "Close": "70.110001",
+   "Adj Close": "70.11",
+   "Volume": "25900"
+  },
+  {
+   "Date": "Aug 06 2019",
+   "Close": "70.529999",
+   "Adj Close": "70.53",
+   "Volume": "13100"
+  },
+  {
+   "Date": "Aug 07 2019",
+   "Close": "71.779999",
+   "Adj Close": "71.78",
+   "Volume": "45300"
+  },
+  {
+   "Date": "Aug 08 2019",
+   "Close": "71.910004",
+   "Adj Close": "71.91",
+   "Volume": "16900"
+  },
+  {
+   "Date": "Aug 09 2019",
+   "Close": "71.739998",
+   "Adj Close": "71.74",
+   "Volume": "21800"
+  },
+  {
+   "Date": "Aug 12 2019",
+   "Close": "72.32",
+   "Adj Close": "72.32",
+   "Volume": "24400"
+  },
+  {
+   "Date": "Aug 13 2019",
+   "Close": "71.980003",
+   "Adj Close": "71.98",
+   "Volume": "75500"
+  },
+  {
+   "Date": "Aug 14 2019",
+   "Close": "72.419998",
+   "Adj Close": "72.42",
+   "Volume": "71000"
+  },
+  {
+   "Date": "Aug 15 2019",
+   "Close": "72.839996",
+   "Adj Close": "72.84",
+   "Volume": "30600"
+  },
+  {
+   "Date": "Aug 16 2019",
+   "Close": "72.400002",
+   "Adj Close": "72.4",
+   "Volume": "18500"
+  },
+  {
+   "Date": "Aug 19 2019",
+   "Close": "71.830002",
+   "Adj Close": "71.83",
+   "Volume": "35100"
+  },
+  {
+   "Date": "Aug 20 2019",
+   "Close": "72.519997",
+   "Adj Close": "72.52",
+   "Volume": "33100"
+  },
+  {
+   "Date": "Aug 21 2019",
+   "Close": "72.269997",
+   "Adj Close": "72.27",
+   "Volume": "24500"
+  },
+  {
+   "Date": "Aug 22 2019",
+   "Close": "72.190002",
+   "Adj Close": "72.19",
+   "Volume": "15800"
+  },
+  {
+   "Date": "Aug 23 2019",
+   "Close": "73.339996",
+   "Adj Close": "73.34",
+   "Volume": "40200"
+  },
+  {
+   "Date": "Aug 26 2019",
+   "Close": "73.57",
+   "Adj Close": "73.57",
+   "Volume": "36700"
+  },
+  {
+   "Date": "Aug 27 2019",
+   "Close": "74.620003",
+   "Adj Close": "74.62",
+   "Volume": "63600"
+  },
+  {
+   "Date": "Aug 28 2019",
+   "Close": "74.769997",
+   "Adj Close": "74.77",
+   "Volume": "28100"
+  },
+  {
+   "Date": "Aug 29 2019",
+   "Close": "74.440002",
+   "Adj Close": "74.44",
+   "Volume": "26800"
+  },
+  {
+   "Date": "Aug 30 2019",
+   "Close": "74.879997",
+   "Adj Close": "74.88",
+   "Volume": "25800"
+  },
+  {
+   "Date": "Sep 03 2019",
+   "Close": "76.419998",
+   "Adj Close": "76.42",
+   "Volume": "37700"
+  },
+  {
+   "Date": "Sep 04 2019",
+   "Close": "77.410004",
+   "Adj Close": "77.41",
+   "Volume": "31000"
+  },
+  {
+   "Date": "Sep 05 2019",
+   "Close": "75.279999",
+   "Adj Close": "75.28",
+   "Volume": "36700"
+  },
+  {
+   "Date": "Sep 06 2019",
+   "Close": "74.010002",
+   "Adj Close": "74.01",
+   "Volume": "31800"
+  },
+  {
+   "Date": "Sep 09 2019",
+   "Close": "73.809998",
+   "Adj Close": "73.81",
+   "Volume": "26100"
+  },
+  {
+   "Date": "Sep 10 2019",
+   "Close": "73.589996",
+   "Adj Close": "73.59",
+   "Volume": "32800"
+  },
+  {
+   "Date": "Sep 11 2019",
+   "Close": "74.089996",
+   "Adj Close": "74.09",
+   "Volume": "138000"
+  },
+  {
+   "Date": "Sep 12 2019",
+   "Close": "74.330002",
+   "Adj Close": "74.33",
+   "Volume": "45700"
+  },
+  {
+   "Date": "Sep 13 2019",
+   "Close": "73.220001",
+   "Adj Close": "73.22",
+   "Volume": "16900"
+  },
+  {
+   "Date": "Sep 16 2019",
+   "Close": "73.970001",
+   "Adj Close": "73.97",
+   "Volume": "14700"
+  },
+  {
+   "Date": "Sep 17 2019",
+   "Close": "74.190002",
+   "Adj Close": "74.19",
+   "Volume": "19200"
+  },
+  {
+   "Date": "Sep 18 2019",
+   "Close": "73.57",
+   "Adj Close": "73.57",
+   "Volume": "17900"
+  },
+  {
+   "Date": "Sep 19 2019",
+   "Close": "74.019997",
+   "Adj Close": "74.02",
+   "Volume": "29700"
+  },
+  {
+   "Date": "Sep 20 2019",
+   "Close": "74.690002",
+   "Adj Close": "74.69",
+   "Volume": "23300"
+  },
+  {
+   "Date": "Sep 23 2019",
+   "Close": "76",
+   "Adj Close": "76",
+   "Volume": "32400"
+  },
+  {
+   "Date": "Sep 24 2019",
+   "Close": "76.279999",
+   "Adj Close": "76.28",
+   "Volume": "26500"
+  },
+  {
+   "Date": "Sep 25 2019",
+   "Close": "74.269997",
+   "Adj Close": "74.27",
+   "Volume": "56800"
+  },
+  {
+   "Date": "Sep 26 2019",
+   "Close": "74.519997",
+   "Adj Close": "74.52",
+   "Volume": "13900"
+  },
+  {
+   "Date": "Sep 27 2019",
+   "Close": "73.910004",
+   "Adj Close": "73.91",
+   "Volume": "18900"
+  },
+  {
+   "Date": "Sep 30 2019",
+   "Close": "72.580002",
+   "Adj Close": "72.58",
+   "Volume": "16500"
+  },
+  {
+   "Date": "Oct 01 2019",
+   "Close": "72.919998",
+   "Adj Close": "72.92",
+   "Volume": "48000"
+  },
+  {
+   "Date": "Oct 02 2019",
+   "Close": "73.830002",
+   "Adj Close": "73.83",
+   "Volume": "37300"
+  },
+  {
+   "Date": "Oct 03 2019",
+   "Close": "73.959999",
+   "Adj Close": "73.96",
+   "Volume": "18800"
+  },
+  {
+   "Date": "Oct 04 2019",
+   "Close": "73.900002",
+   "Adj Close": "73.9",
+   "Volume": "14000"
+  },
+  {
+   "Date": "Oct 07 2019",
+   "Close": "73.370003",
+   "Adj Close": "73.37",
+   "Volume": "14600"
+  },
+  {
+   "Date": "Oct 08 2019",
+   "Close": "74.339996",
+   "Adj Close": "74.34",
+   "Volume": "24100"
+  },
+  {
+   "Date": "Oct 09 2019",
+   "Close": "74.43",
+   "Adj Close": "74.43",
+   "Volume": "16700"
+  },
+  {
+   "Date": "Oct 10 2019",
+   "Close": "73.940002",
+   "Adj Close": "73.94",
+   "Volume": "25600"
+  },
+  {
+   "Date": "Oct 11 2019",
+   "Close": "73.599998",
+   "Adj Close": "73.6",
+   "Volume": "33100"
+  },
+  {
+   "Date": "Oct 14 2019",
+   "Close": "74.050003",
+   "Adj Close": "74.05",
+   "Volume": "11600"
+  },
+  {
+   "Date": "Oct 15 2019",
+   "Close": "73.57",
+   "Adj Close": "73.57",
+   "Volume": "22100"
+  },
+  {
+   "Date": "Oct 16 2019",
+   "Close": "73.900002",
+   "Adj Close": "73.9",
+   "Volume": "16900"
+  },
+  {
+   "Date": "Oct 17 2019",
+   "Close": "74.080002",
+   "Adj Close": "74.08",
+   "Volume": "16600"
+  },
+  {
+   "Date": "Oct 18 2019",
+   "Close": "74.190002",
+   "Adj Close": "74.19",
+   "Volume": "10900"
+  },
+  {
+   "Date": "Oct 21 2019",
+   "Close": "73.910004",
+   "Adj Close": "73.91",
+   "Volume": "17600"
+  },
+  {
+   "Date": "Oct 22 2019",
+   "Close": "74.019997",
+   "Adj Close": "74.02",
+   "Volume": "21000"
+  },
+  {
+   "Date": "Oct 23 2019",
+   "Close": "74.110001",
+   "Adj Close": "74.11",
+   "Volume": "32500"
+  },
+  {
+   "Date": "Oct 24 2019",
+   "Close": "74.889999",
+   "Adj Close": "74.89",
+   "Volume": "17500"
+  },
+  {
+   "Date": "Oct 25 2019",
+   "Close": "75.129997",
+   "Adj Close": "75.13",
+   "Volume": "12600"
+  },
+  {
+   "Date": "Oct 28 2019",
+   "Close": "74.860001",
+   "Adj Close": "74.86",
+   "Volume": "16800"
+  },
+  {
+   "Date": "Oct 29 2019",
+   "Close": "74.459999",
+   "Adj Close": "74.46",
+   "Volume": "11200"
+  },
+  {
+   "Date": "Oct 30 2019",
+   "Close": "74.93",
+   "Adj Close": "74.93",
+   "Volume": "28700"
+  },
+  {
+   "Date": "Oct 31 2019",
+   "Close": "75.629997",
+   "Adj Close": "75.63",
+   "Volume": "13100"
+  },
+  {
+   "Date": "Nov 01 2019",
+   "Close": "75.739998",
+   "Adj Close": "75.74",
+   "Volume": "17900"
+  },
+  {
+   "Date": "Nov 04 2019",
+   "Close": "75.43",
+   "Adj Close": "75.43",
+   "Volume": "16400"
+  },
+  {
+   "Date": "Nov 05 2019",
+   "Close": "74.269997",
+   "Adj Close": "74.27",
+   "Volume": "29900"
+  },
+  {
+   "Date": "Nov 06 2019",
+   "Close": "74.559998",
+   "Adj Close": "74.56",
+   "Volume": "24100"
+  },
+  {
+   "Date": "Nov 07 2019",
+   "Close": "73.239998",
+   "Adj Close": "73.24",
+   "Volume": "20400"
+  },
+  {
+   "Date": "Nov 08 2019",
+   "Close": "72.25",
+   "Adj Close": "72.25",
+   "Volume": "21800"
+  },
+  {
+   "Date": "Nov 11 2019",
+   "Close": "71.82",
+   "Adj Close": "71.82",
+   "Volume": "16000"
+  },
+  {
+   "Date": "Nov 12 2019",
+   "Close": "71.860001",
+   "Adj Close": "71.86",
+   "Volume": "26800"
+  },
+  {
+   "Date": "Nov 13 2019",
+   "Close": "72.309998",
+   "Adj Close": "72.31",
+   "Volume": "17100"
+  },
+  {
+   "Date": "Nov 14 2019",
+   "Close": "72.75",
+   "Adj Close": "72.75",
+   "Volume": "18600"
+  },
+  {
+   "Date": "Nov 15 2019",
+   "Close": "72.529999",
+   "Adj Close": "72.53",
+   "Volume": "30600"
+  },
+  {
+   "Date": "Nov 18 2019",
+   "Close": "72.919998",
+   "Adj Close": "72.92",
+   "Volume": "24400"
+  },
+  {
+   "Date": "Nov 19 2019",
+   "Close": "73.220001",
+   "Adj Close": "73.22",
+   "Volume": "14600"
+  },
+  {
+   "Date": "Nov 20 2019",
+   "Close": "73.410004",
+   "Adj Close": "73.41",
+   "Volume": "17800"
+  },
+  {
+   "Date": "Nov 21 2019",
+   "Close": "72.949997",
+   "Adj Close": "72.95",
+   "Volume": "20000"
+  },
+  {
+   "Date": "Nov 22 2019",
+   "Close": "72.739998",
+   "Adj Close": "72.74",
+   "Volume": "19900"
+  },
+  {
+   "Date": "Nov 25 2019",
+   "Close": "72.559998",
+   "Adj Close": "72.56",
+   "Volume": "104200"
+  },
+  {
+   "Date": "Nov 26 2019",
+   "Close": "73.160004",
+   "Adj Close": "73.16",
+   "Volume": "23900"
+  },
+  {
+   "Date": "Nov 27 2019",
+   "Close": "72.800003",
+   "Adj Close": "72.8",
+   "Volume": "9000"
+  },
+  {
+   "Date": "Nov 29 2019",
+   "Close": "73.209999",
+   "Adj Close": "73.21",
+   "Volume": "6800"
+  },
+  {
+   "Date": "Dec 02 2019",
+   "Close": "73.110001",
+   "Adj Close": "73.11",
+   "Volume": "13600"
+  },
+  {
+   "Date": "Dec 03 2019",
+   "Close": "73.839996",
+   "Adj Close": "73.84",
+   "Volume": "26900"
+  },
+  {
+   "Date": "Dec 04 2019",
+   "Close": "73.589996",
+   "Adj Close": "73.59",
+   "Volume": "32500"
+  },
+  {
+   "Date": "Dec 05 2019",
+   "Close": "73.650002",
+   "Adj Close": "73.65",
+   "Volume": "31200"
+  },
+  {
+   "Date": "Dec 06 2019",
+   "Close": "72.830002",
+   "Adj Close": "72.83",
+   "Volume": "12600"
+  },
+  {
+   "Date": "Dec 09 2019",
+   "Close": "72.839996",
+   "Adj Close": "72.84",
+   "Volume": "15600"
+  },
+  {
+   "Date": "Dec 10 2019",
+   "Close": "73.269997",
+   "Adj Close": "73.27",
+   "Volume": "22000"
+  },
+  {
+   "Date": "Dec 11 2019",
+   "Close": "73.940002",
+   "Adj Close": "73.94",
+   "Volume": "16500"
+  },
+  {
+   "Date": "Dec 12 2019",
+   "Close": "74.059998",
+   "Adj Close": "74.06",
+   "Volume": "18400"
+  },
+  {
+   "Date": "Dec 13 2019",
+   "Close": "74.190002",
+   "Adj Close": "74.19",
+   "Volume": "20200"
+  },
+  {
+   "Date": "Dec 16 2019",
+   "Close": "74.540001",
+   "Adj Close": "74.54",
+   "Volume": "26100"
+  },
+  {
+   "Date": "Dec 17 2019",
+   "Close": "74.290001",
+   "Adj Close": "74.29",
+   "Volume": "20200"
+  },
+  {
+   "Date": "Dec 18 2019",
+   "Close": "74.089996",
+   "Adj Close": "74.09",
+   "Volume": "21000"
+  },
+  {
+   "Date": "Dec 19 2019",
+   "Close": "74.459999",
+   "Adj Close": "74.46",
+   "Volume": "18300"
+  },
+  {
+   "Date": "Dec 20 2019",
+   "Close": "73.779999",
+   "Adj Close": "73.78",
+   "Volume": "21500"
+  },
+  {
+   "Date": "Dec 23 2019",
+   "Close": "74.68",
+   "Adj Close": "74.68",
+   "Volume": "91000"
+  },
+  {
+   "Date": "Dec 24 2019",
+   "Close": "75.43",
+   "Adj Close": "75.43",
+   "Volume": "11600"
+  },
+  {
+   "Date": "Dec 26 2019",
+   "Close": "76.059998",
+   "Adj Close": "76.06",
+   "Volume": "39500"
+  },
+  {
+   "Date": "Dec 27 2019",
+   "Close": "75.830002",
+   "Adj Close": "75.83",
+   "Volume": "96000"
+  },
+  {
+   "Date": "Dec 30 2019",
+   "Close": "76.260002",
+   "Adj Close": "76.26",
+   "Volume": "17700"
+  },
+  {
+   "Date": "Dec 31 2019",
+   "Close": "76.400002",
+   "Adj Close": "76.4",
+   "Volume": "29500"
+  },
+  {
+   "Date": "Jan 02 2020",
+   "Close": "76.910004",
+   "Adj Close": "76.91",
+   "Volume": "61900"
+  },
+  {
+   "Date": "Jan 03 2020",
+   "Close": "77.620003",
+   "Adj Close": "77.62",
+   "Volume": "57800"
+  },
+  {
+   "Date": "Jan 06 2020",
+   "Close": "78.550003",
+   "Adj Close": "78.55",
+   "Volume": "29100"
+  },
+  {
+   "Date": "Jan 07 2020",
+   "Close": "79.209999",
+   "Adj Close": "79.21",
+   "Volume": "32500"
+  },
+  {
+   "Date": "Jan 08 2020",
+   "Close": "78.769997",
+   "Adj Close": "78.77",
+   "Volume": "26900"
+  },
+  {
+   "Date": "Jan 09 2020",
+   "Close": "78.199997",
+   "Adj Close": "78.2",
+   "Volume": "20900"
+  },
+  {
+   "Date": "Jan 10 2020",
+   "Close": "78.830002",
+   "Adj Close": "78.83",
+   "Volume": "15900"
+  },
+  {
+   "Date": "Jan 13 2020",
+   "Close": "78.470001",
+   "Adj Close": "78.47",
+   "Volume": "27500"
+  },
+  {
+   "Date": "Jan 14 2020",
+   "Close": "78.529999",
+   "Adj Close": "78.53",
+   "Volume": "31900"
+  },
+  {
+   "Date": "Jan 15 2020",
+   "Close": "79.43",
+   "Adj Close": "79.43",
+   "Volume": "17200"
+  },
+  {
+   "Date": "Jan 16 2020",
+   "Close": "79.669998",
+   "Adj Close": "79.67",
+   "Volume": "24700"
+  },
+  {
+   "Date": "Jan 17 2020",
+   "Close": "81.120003",
+   "Adj Close": "81.12",
+   "Volume": "37600"
+  },
+  {
+   "Date": "Jan 21 2020",
+   "Close": "80.269997",
+   "Adj Close": "80.27",
+   "Volume": "57000"
+  },
+  {
+   "Date": "Jan 22 2020",
+   "Close": "81",
+   "Adj Close": "81",
+   "Volume": "18500"
+  },
+  {
+   "Date": "Jan 23 2020",
+   "Close": "80.75",
+   "Adj Close": "80.75",
+   "Volume": "19600"
+  },
+  {
+   "Date": "Jan 24 2020",
+   "Close": "81.230003",
+   "Adj Close": "81.23",
+   "Volume": "25700"
+  },
+  {
+   "Date": "Jan 27 2020",
+   "Close": "80.290001",
+   "Adj Close": "80.29",
+   "Volume": "23900"
+  },
+  {
+   "Date": "Jan 28 2020",
+   "Close": "79.589996",
+   "Adj Close": "79.59",
+   "Volume": "30700"
+  },
+  {
+   "Date": "Jan 29 2020",
+   "Close": "79.650002",
+   "Adj Close": "79.65",
+   "Volume": "58900"
+  },
+  {
+   "Date": "Jan 30 2020",
+   "Close": "80.25",
+   "Adj Close": "80.25",
+   "Volume": "18300"
+  },
+  {
+   "Date": "Jan 31 2020",
+   "Close": "80.489998",
+   "Adj Close": "80.49",
+   "Volume": "28300"
+  },
+  {
+   "Date": "Feb 03 2020",
+   "Close": "80.010002",
+   "Adj Close": "80.01",
+   "Volume": "79900"
+  },
+  {
+   "Date": "Feb 04 2020",
+   "Close": "80.059998",
+   "Adj Close": "80.06",
+   "Volume": "20300"
+  },
+  {
+   "Date": "Feb 05 2020",
+   "Close": "80.089996",
+   "Adj Close": "80.09",
+   "Volume": "20800"
+  },
+  {
+   "Date": "Feb 06 2020",
+   "Close": "80.019997",
+   "Adj Close": "80.02",
+   "Volume": "18600"
+  },
+  {
+   "Date": "Feb 07 2020",
+   "Close": "79.889999",
+   "Adj Close": "79.89",
+   "Volume": "36700"
+  },
+  {
+   "Date": "Feb 10 2020",
+   "Close": "80.349998",
+   "Adj Close": "80.35",
+   "Volume": "27000"
+  },
+  {
+   "Date": "Feb 11 2020",
+   "Close": "79.870003",
+   "Adj Close": "79.87",
+   "Volume": "28500"
+  },
+  {
+   "Date": "Feb 12 2020",
+   "Close": "80",
+   "Adj Close": "80",
+   "Volume": "29800"
+  },
+  {
+   "Date": "Feb 13 2020",
+   "Close": "80.68",
+   "Adj Close": "80.68",
+   "Volume": "34900"
+  },
+  {
+   "Date": "Feb 14 2020",
+   "Close": "80.970001",
+   "Adj Close": "80.97",
+   "Volume": "21200"
+  },
+  {
+   "Date": "Feb 18 2020",
+   "Close": "83",
+   "Adj Close": "83",
+   "Volume": "38500"
+  },
+  {
+   "Date": "Feb 19 2020",
+   "Close": "84.400002",
+   "Adj Close": "84.4",
+   "Volume": "68700"
+  },
+  {
+   "Date": "Feb 20 2020",
+   "Close": "84.099998",
+   "Adj Close": "84.1",
+   "Volume": "34000"
+  },
+  {
+   "Date": "Feb 21 2020",
+   "Close": "85.050003",
+   "Adj Close": "85.05",
+   "Volume": "44900"
+  },
+  {
+   "Date": "Feb 24 2020",
+   "Close": "85.129997",
+   "Adj Close": "85.13",
+   "Volume": "105800"
+  },
+  {
+   "Date": "Feb 25 2020",
+   "Close": "83.699997",
+   "Adj Close": "83.7",
+   "Volume": "52500"
+  },
+  {
+   "Date": "Feb 26 2020",
+   "Close": "84.260002",
+   "Adj Close": "84.26",
+   "Volume": "40100"
+  },
+  {
+   "Date": "Feb 27 2020",
+   "Close": "84.669998",
+   "Adj Close": "84.67",
+   "Volume": "80900"
+  },
+  {
+   "Date": "Feb 28 2020",
+   "Close": "80",
+   "Adj Close": "80",
+   "Volume": "171900"
+  },
+  {
+   "Date": "Mar 02 2020",
+   "Close": "79.989998",
+   "Adj Close": "79.99",
+   "Volume": "69300"
+  },
+  {
+   "Date": "Mar 03 2020",
+   "Close": "81.739998",
+   "Adj Close": "81.74",
+   "Volume": "56900"
+  },
+  {
+   "Date": "Mar 04 2020",
+   "Close": "82.120003",
+   "Adj Close": "82.12",
+   "Volume": "175200"
+  },
+  {
+   "Date": "Mar 05 2020",
+   "Close": "83.449997",
+   "Adj Close": "83.45",
+   "Volume": "52200"
+  },
+  {
+   "Date": "Mar 06 2020",
+   "Close": "83.459999",
+   "Adj Close": "83.46",
+   "Volume": "46300"
+  },
+  {
+   "Date": "Mar 09 2020",
+   "Close": "82.720001",
+   "Adj Close": "82.72",
+   "Volume": "109400"
+  },
+  {
+   "Date": "Mar 10 2020",
+   "Close": "81.089996",
+   "Adj Close": "81.09",
+   "Volume": "114000"
+  },
+  {
+   "Date": "Mar 11 2020",
+   "Close": "80.110001",
+   "Adj Close": "80.11",
+   "Volume": "74900"
+  },
+  {
+   "Date": "Mar 12 2020",
+   "Close": "74.099998",
+   "Adj Close": "74.1",
+   "Volume": "103600"
+  },
+  {
+   "Date": "Mar 13 2020",
+   "Close": "71.019997",
+   "Adj Close": "71.02",
+   "Volume": "102200"
+  },
+  {
+   "Date": "Mar 16 2020",
+   "Close": "67.669998",
+   "Adj Close": "67.67",
+   "Volume": "113500"
+  },
+  {
+   "Date": "Mar 17 2020",
+   "Close": "67.839996",
+   "Adj Close": "67.84",
+   "Volume": "331000"
+  },
+  {
+   "Date": "Mar 18 2020",
+   "Close": "65.68",
+   "Adj Close": "65.68",
+   "Volume": "61600"
+  },
+  {
+   "Date": "Mar 19 2020",
+   "Close": "65.300003",
+   "Adj Close": "65.3",
+   "Volume": "59900"
+  },
+  {
+   "Date": "Mar 20 2020",
+   "Close": "66.089996",
+   "Adj Close": "66.09",
+   "Volume": "47100"
+  },
+  {
+   "Date": "Mar 23 2020",
+   "Close": "69.279999",
+   "Adj Close": "69.28",
+   "Volume": "45200"
+  },
+  {
+   "Date": "Mar 24 2020",
+   "Close": "74.559998",
+   "Adj Close": "74.56",
+   "Volume": "45600"
+  },
+  {
+   "Date": "Mar 25 2020",
+   "Close": "76.300003",
+   "Adj Close": "76.3",
+   "Volume": "65000"
+  },
+  {
+   "Date": "Mar 26 2020",
+   "Close": "77.150002",
+   "Adj Close": "77.15",
+   "Volume": "71300"
+  },
+  {
+   "Date": "Mar 27 2020",
+   "Close": "76.230003",
+   "Adj Close": "76.23",
+   "Volume": "41000"
+  },
+  {
+   "Date": "Mar 30 2020",
+   "Close": "76.389999",
+   "Adj Close": "76.39",
+   "Volume": "39000"
+  },
+  {
+   "Date": "Mar 31 2020",
+   "Close": "75.099998",
+   "Adj Close": "75.1",
+   "Volume": "30100"
+  },
+  {
+   "Date": "Apr 01 2020",
+   "Close": "74.440002",
+   "Adj Close": "74.44",
+   "Volume": "50600"
+  },
+  {
+   "Date": "Apr 02 2020",
+   "Close": "75.879997",
+   "Adj Close": "75.88",
+   "Volume": "56600"
+  },
+  {
+   "Date": "Apr 03 2020",
+   "Close": "76.040001",
+   "Adj Close": "76.04",
+   "Volume": "24200"
+  },
+  {
+   "Date": "Apr 06 2020",
+   "Close": "78",
+   "Adj Close": "78",
+   "Volume": "52600"
+  },
+  {
+   "Date": "Apr 07 2020",
+   "Close": "77.870003",
+   "Adj Close": "77.87",
+   "Volume": "42000"
+  },
+  {
+   "Date": "Apr 08 2020",
+   "Close": "76.980003",
+   "Adj Close": "76.98",
+   "Volume": "44100"
+  },
+  {
+   "Date": "Apr 09 2020",
+   "Close": "78.019997",
+   "Adj Close": "78.02",
+   "Volume": "89100"
+  },
+  {
+   "Date": "Apr 13 2020",
+   "Close": "80",
+   "Adj Close": "80",
+   "Volume": "43700"
+  },
+  {
+   "Date": "Apr 14 2020",
+   "Close": "80.550003",
+   "Adj Close": "80.55",
+   "Volume": "47500"
+  },
+  {
+   "Date": "Apr 15 2020",
+   "Close": "80.080002",
+   "Adj Close": "80.08",
+   "Volume": "46100"
+  },
+  {
+   "Date": "Apr 16 2020",
+   "Close": "79.889999",
+   "Adj Close": "79.89",
+   "Volume": "18400"
+  },
+  {
+   "Date": "Apr 17 2020",
+   "Close": "78.650002",
+   "Adj Close": "78.65",
+   "Volume": "92300"
+  },
+  {
+   "Date": "Apr 20 2020",
+   "Close": "79.559998",
+   "Adj Close": "79.56",
+   "Volume": "105600"
+  },
+  {
+   "Date": "Apr 21 2020",
+   "Close": "77.110001",
+   "Adj Close": "77.11",
+   "Volume": "33700"
+  },
+  {
+   "Date": "Apr 22 2020",
+   "Close": "78.400002",
+   "Adj Close": "78.4",
+   "Volume": "107400"
+  },
+  {
+   "Date": "Apr 23 2020",
+   "Close": "79.540001",
+   "Adj Close": "79.54",
+   "Volume": "36600"
+  },
+  {
+   "Date": "Apr 24 2020",
+   "Close": "79.510002",
+   "Adj Close": "79.51",
+   "Volume": "35800"
+  },
+  {
+   "Date": "Apr 27 2020",
+   "Close": "78.529999",
+   "Adj Close": "78.53",
+   "Volume": "24400"
+  },
+  {
+   "Date": "Apr 28 2020",
+   "Close": "78.190002",
+   "Adj Close": "78.19",
+   "Volume": "29300"
+  },
+  {
+   "Date": "Apr 29 2020",
+   "Close": "78.790001",
+   "Adj Close": "78.79",
+   "Volume": "18800"
+  },
+  {
+   "Date": "Apr 30 2020",
+   "Close": "77.809998",
+   "Adj Close": "77.81",
+   "Volume": "43400"
+  },
+  {
+   "Date": "May 01 2020",
+   "Close": "77.489998",
+   "Adj Close": "77.49",
+   "Volume": "31900"
+  },
+  {
+   "Date": "May 04 2020",
+   "Close": "76.889999",
+   "Adj Close": "76.89",
+   "Volume": "55100"
+  },
+  {
+   "Date": "May 05 2020",
+   "Close": "77.190002",
+   "Adj Close": "77.19",
+   "Volume": "59100"
+  },
+  {
+   "Date": "May 06 2020",
+   "Close": "76.519997",
+   "Adj Close": "76.52",
+   "Volume": "52600"
+  },
+  {
+   "Date": "May 07 2020",
+   "Close": "78.029999",
+   "Adj Close": "78.03",
+   "Volume": "34700"
+  },
+  {
+   "Date": "May 08 2020",
+   "Close": "78.129997",
+   "Adj Close": "78.13",
+   "Volume": "37600"
+  },
+  {
+   "Date": "May 11 2020",
+   "Close": "77.849998",
+   "Adj Close": "77.85",
+   "Volume": "27400"
+  },
+  {
+   "Date": "May 12 2020",
+   "Close": "77.870003",
+   "Adj Close": "77.87",
+   "Volume": "23900"
+  },
+  {
+   "Date": "May 13 2020",
+   "Close": "78.190002",
+   "Adj Close": "78.19",
+   "Volume": "20600"
+  },
+  {
+   "Date": "May 14 2020",
+   "Close": "79.089996",
+   "Adj Close": "79.09",
+   "Volume": "24000"
+  },
+  {
+   "Date": "May 15 2020",
+   "Close": "80.580002",
+   "Adj Close": "80.58",
+   "Volume": "32600"
+  },
+  {
+   "Date": "May 18 2020",
+   "Close": "81.220001",
+   "Adj Close": "81.22",
+   "Volume": "62900"
+  },
+  {
+   "Date": "May 19 2020",
+   "Close": "82.300003",
+   "Adj Close": "82.3",
+   "Volume": "35200"
+  },
+  {
+   "Date": "May 20 2020",
+   "Close": "82.760002",
+   "Adj Close": "82.76",
+   "Volume": "29600"
+  },
+  {
+   "Date": "May 21 2020",
+   "Close": "81.480003",
+   "Adj Close": "81.48",
+   "Volume": "25700"
+  },
+  {
+   "Date": "May 22 2020",
+   "Close": "81.470001",
+   "Adj Close": "81.47",
+   "Volume": "20900"
+  },
+  {
+   "Date": "May 26 2020",
+   "Close": "81.019997",
+   "Adj Close": "81.02",
+   "Volume": "29100"
+  },
+  {
+   "Date": "May 27 2020",
+   "Close": "81.239998",
+   "Adj Close": "81.24",
+   "Volume": "29100"
+  },
+  {
+   "Date": "May 28 2020",
+   "Close": "81.080002",
+   "Adj Close": "81.08",
+   "Volume": "22900"
+  },
+  {
+   "Date": "May 29 2020",
+   "Close": "82.019997",
+   "Adj Close": "82.02",
+   "Volume": "26900"
+  },
+  {
+   "Date": "Jun 01 2020",
+   "Close": "82.830002",
+   "Adj Close": "82.83",
+   "Volume": "12600"
+  },
+  {
+   "Date": "Jun 02 2020",
+   "Close": "82.25",
+   "Adj Close": "82.25",
+   "Volume": "20900"
+  },
+  {
+   "Date": "Jun 03 2020",
+   "Close": "80.690002",
+   "Adj Close": "80.69",
+   "Volume": "39000"
+  },
+  {
+   "Date": "Jun 04 2020",
+   "Close": "81.239998",
+   "Adj Close": "81.24",
+   "Volume": "21100"
+  },
+  {
+   "Date": "Jun 05 2020",
+   "Close": "79.900002",
+   "Adj Close": "79.9",
+   "Volume": "31200"
+  },
+  {
+   "Date": "Jun 08 2020",
+   "Close": "81.410004",
+   "Adj Close": "81.41",
+   "Volume": "30500"
+  },
+  {
+   "Date": "Jun 09 2020",
+   "Close": "81.099998",
+   "Adj Close": "81.1",
+   "Volume": "20000"
+  },
+  {
+   "Date": "Jun 10 2020",
+   "Close": "82.510002",
+   "Adj Close": "82.51",
+   "Volume": "19900"
+  },
+  {
+   "Date": "Jun 11 2020",
+   "Close": "81.239998",
+   "Adj Close": "81.24",
+   "Volume": "26900"
+  },
+  {
+   "Date": "Jun 12 2020",
+   "Close": "81.32",
+   "Adj Close": "81.32",
+   "Volume": "41600"
+  },
+  {
+   "Date": "Jun 15 2020",
+   "Close": "80.870003",
+   "Adj Close": "80.87",
+   "Volume": "26700"
+  },
+  {
+   "Date": "Jun 16 2020",
+   "Close": "81.18",
+   "Adj Close": "81.18",
+   "Volume": "8200"
+  },
+  {
+   "Date": "Jun 17 2020",
+   "Close": "81.220001",
+   "Adj Close": "81.22",
+   "Volume": "14000"
+  },
+  {
+   "Date": "Jun 18 2020",
+   "Close": "80.860001",
+   "Adj Close": "80.86",
+   "Volume": "12000"
+  },
+  {
+   "Date": "Jun 19 2020",
+   "Close": "81.82",
+   "Adj Close": "81.82",
+   "Volume": "18100"
+  },
+  {
+   "Date": "Jun 22 2020",
+   "Close": "82.339996",
+   "Adj Close": "82.34",
+   "Volume": "44600"
+  },
+  {
+   "Date": "Jun 23 2020",
+   "Close": "82.760002",
+   "Adj Close": "82.76",
+   "Volume": "30500"
+  },
+  {
+   "Date": "Jun 24 2020",
+   "Close": "81.860001",
+   "Adj Close": "81.86",
+   "Volume": "43600"
+  },
+  {
+   "Date": "Jun 25 2020",
+   "Close": "81.93",
+   "Adj Close": "81.93",
+   "Volume": "22700"
+  },
+  {
+   "Date": "Jun 26 2020",
+   "Close": "82.470001",
+   "Adj Close": "82.47",
+   "Volume": "19500"
+  },
+  {
+   "Date": "Jun 29 2020",
+   "Close": "82.699997",
+   "Adj Close": "82.7",
+   "Volume": "45400"
+  },
+  {
+   "Date": "Jun 30 2020",
+   "Close": "83.529999",
+   "Adj Close": "83.53",
+   "Volume": "16100"
+  },
+  {
+   "Date": "Jul 01 2020",
+   "Close": "83.019997",
+   "Adj Close": "83.02",
+   "Volume": "14100"
+  },
+  {
+   "Date": "Jul 02 2020",
+   "Close": "82.720001",
+   "Adj Close": "82.72",
+   "Volume": "18000"
+  },
+  {
+   "Date": "Jul 06 2020",
+   "Close": "83.75",
+   "Adj Close": "83.75",
+   "Volume": "20800"
+  },
+  {
+   "Date": "Jul 07 2020",
+   "Close": "83.760002",
+   "Adj Close": "83.76",
+   "Volume": "27200"
+  },
+  {
+   "Date": "Jul 08 2020",
+   "Close": "84.760002",
+   "Adj Close": "84.76",
+   "Volume": "23100"
+  },
+  {
+   "Date": "Jul 09 2020",
+   "Close": "84.620003",
+   "Adj Close": "84.62",
+   "Volume": "33300"
+  },
+  {
+   "Date": "Jul 10 2020",
+   "Close": "84.809998",
+   "Adj Close": "84.81",
+   "Volume": "19000"
+  },
+  {
+   "Date": "Jul 13 2020",
+   "Close": "85.260002",
+   "Adj Close": "85.26",
+   "Volume": "21300"
+  },
+  {
+   "Date": "Jul 14 2020",
+   "Close": "85.43",
+   "Adj Close": "85.43",
+   "Volume": "21100"
+  },
+  {
+   "Date": "Jul 15 2020",
+   "Close": "86",
+   "Adj Close": "86",
+   "Volume": "16400"
+  },
+  {
+   "Date": "Jul 16 2020",
+   "Close": "85.160004",
+   "Adj Close": "85.16",
+   "Volume": "20700"
+  },
+  {
+   "Date": "Jul 17 2020",
+   "Close": "85.980003",
+   "Adj Close": "85.98",
+   "Volume": "10600"
+  },
+  {
+   "Date": "Jul 20 2020",
+   "Close": "86.870003",
+   "Adj Close": "86.87",
+   "Volume": "48100"
+  },
+  {
+   "Date": "Jul 21 2020",
+   "Close": "89.599998",
+   "Adj Close": "89.6",
+   "Volume": "34400"
+  },
+  {
+   "Date": "Jul 22 2020",
+   "Close": "92.660004",
+   "Adj Close": "92.66",
+   "Volume": "51800"
+  },
+  {
+   "Date": "Jul 23 2020",
+   "Close": "92.669998",
+   "Adj Close": "92.67",
+   "Volume": "84600"
+  },
+  {
+   "Date": "Jul 24 2020",
+   "Close": "93.830002",
+   "Adj Close": "93.83",
+   "Volume": "62600"
+  },
+  {
+   "Date": "Jul 27 2020",
+   "Close": "97.089996",
+   "Adj Close": "97.09",
+   "Volume": "130500"
+  },
+  {
+   "Date": "Jul 28 2020",
+   "Close": "97.639999",
+   "Adj Close": "97.64",
+   "Volume": "59800"
+  },
+  {
+   "Date": "Jul 29 2020",
+   "Close": "96.919998",
+   "Adj Close": "96.92",
+   "Volume": "82300"
+  },
+  {
+   "Date": "Jul 30 2020",
+   "Close": "94.980003",
+   "Adj Close": "94.98",
+   "Volume": "53800"
+  },
+  {
+   "Date": "Jul 31 2020",
+   "Close": "96.5",
+   "Adj Close": "96.5",
+   "Volume": "53100"
+  },
+  {
+   "Date": "Aug 03 2020",
+   "Close": "96.790001",
+   "Adj Close": "96.79",
+   "Volume": "35100"
+  },
+  {
+   "Date": "Aug 04 2020",
+   "Close": "99.879997",
+   "Adj Close": "99.88",
+   "Volume": "60600"
+  },
+  {
+   "Date": "Aug 05 2020",
+   "Close": "101.879997",
+   "Adj Close": "101.88",
+   "Volume": "66400"
+  },
+  {
+   "Date": "Aug 06 2020",
+   "Close": "104.830002",
+   "Adj Close": "104.83",
+   "Volume": "95000"
+  },
+  {
+   "Date": "Aug 07 2020",
+   "Close": "102.779999",
+   "Adj Close": "102.78",
+   "Volume": "98200"
+  },
+  {
+   "Date": "Aug 10 2020",
+   "Close": "103.720001",
+   "Adj Close": "103.72",
+   "Volume": "76700"
+  },
+  {
+   "Date": "Aug 11 2020",
+   "Close": "95.690002",
+   "Adj Close": "95.69",
+   "Volume": "222700"
+  },
+  {
+   "Date": "Aug 12 2020",
+   "Close": "96.010002",
+   "Adj Close": "96.01",
+   "Volume": "64000"
+  },
+  {
+   "Date": "Aug 13 2020",
+   "Close": "99.779999",
+   "Adj Close": "99.78",
+   "Volume": "59600"
+  },
+  {
+   "Date": "Aug 14 2020",
+   "Close": "97.900002",
+   "Adj Close": "97.9",
+   "Volume": "90300"
+  },
+  {
+   "Date": "Aug 17 2020",
+   "Close": "100.879997",
+   "Adj Close": "100.88",
+   "Volume": "52300"
+  },
+  {
+   "Date": "Aug 18 2020",
+   "Close": "101.800003",
+   "Adj Close": "101.8",
+   "Volume": "47100"
+  },
+  {
+   "Date": "Aug 19 2020",
+   "Close": "98.449997",
+   "Adj Close": "98.45",
+   "Volume": "49200"
+  },
+  {
+   "Date": "Aug 20 2020",
+   "Close": "99.779999",
+   "Adj Close": "99.78",
+   "Volume": "52600"
+  },
+  {
+   "Date": "Aug 21 2020",
+   "Close": "98.519997",
+   "Adj Close": "98.52",
+   "Volume": "29100"
+  },
+  {
+   "Date": "Aug 24 2020",
+   "Close": "97.709999",
+   "Adj Close": "97.71",
+   "Volume": "36400"
+  },
+  {
+   "Date": "Aug 25 2020",
+   "Close": "98.139999",
+   "Adj Close": "98.14",
+   "Volume": "39400"
+  },
+  {
+   "Date": "Aug 26 2020",
+   "Close": "99.660004",
+   "Adj Close": "99.66",
+   "Volume": "62900"
+  },
+  {
+   "Date": "Aug 27 2020",
+   "Close": "98.57",
+   "Adj Close": "98.57",
+   "Volume": "31700"
+  },
+  {
+   "Date": "Aug 28 2020",
+   "Close": "100.139999",
+   "Adj Close": "100.14",
+   "Volume": "35500"
+  },
+  {
+   "Date": "Aug 31 2020",
+   "Close": "101.269997",
+   "Adj Close": "101.27",
+   "Volume": "61600"
+  },
+  {
+   "Date": "Sep 01 2020",
+   "Close": "101.419998",
+   "Adj Close": "101.42",
+   "Volume": "39200"
+  },
+  {
+   "Date": "Sep 02 2020",
+   "Close": "99.980003",
+   "Adj Close": "99.98",
+   "Volume": "32100"
+  },
+  {
+   "Date": "Sep 03 2020",
+   "Close": "99.029999",
+   "Adj Close": "99.03",
+   "Volume": "33300"
+  },
+  {
+   "Date": "Sep 04 2020",
+   "Close": "99.510002",
+   "Adj Close": "99.51",
+   "Volume": "33000"
+  },
+  {
+   "Date": "Sep 08 2020",
+   "Close": "98.459999",
+   "Adj Close": "98.46",
+   "Volume": "29000"
+  },
+  {
+   "Date": "Sep 09 2020",
+   "Close": "99.559998",
+   "Adj Close": "99.56",
+   "Volume": "50200"
+  },
+  {
+   "Date": "Sep 10 2020",
+   "Close": "99.75",
+   "Adj Close": "99.75",
+   "Volume": "39500"
+  },
+  {
+   "Date": "Sep 11 2020",
+   "Close": "99.110001",
+   "Adj Close": "99.11",
+   "Volume": "36900"
+  },
+  {
+   "Date": "Sep 14 2020",
+   "Close": "100.379997",
+   "Adj Close": "100.38",
+   "Volume": "22900"
+  },
+  {
+   "Date": "Sep 15 2020",
+   "Close": "100.639999",
+   "Adj Close": "100.64",
+   "Volume": "25900"
+  },
+  {
+   "Date": "Sep 16 2020",
+   "Close": "100.760002",
+   "Adj Close": "100.76",
+   "Volume": "44400"
+  },
+  {
+   "Date": "Sep 17 2020",
+   "Close": "100.190002",
+   "Adj Close": "100.19",
+   "Volume": "27400"
+  },
+  {
+   "Date": "Sep 18 2020",
+   "Close": "99.870003",
+   "Adj Close": "99.87",
+   "Volume": "47400"
+  },
+  {
+   "Date": "Sep 21 2020",
+   "Close": "96.050003",
+   "Adj Close": "96.05",
+   "Volume": "71100"
+  },
+  {
+   "Date": "Sep 22 2020",
+   "Close": "95.120003",
+   "Adj Close": "95.12",
+   "Volume": "46400"
+  },
+  {
+   "Date": "Sep 23 2020",
+   "Close": "92.029999",
+   "Adj Close": "92.03",
+   "Volume": "85000"
+  },
+  {
+   "Date": "Sep 24 2020",
+   "Close": "92.449997",
+   "Adj Close": "92.45",
+   "Volume": "58200"
+  },
+  {
+   "Date": "Sep 25 2020",
+   "Close": "92.150002",
+   "Adj Close": "92.15",
+   "Volume": "53400"
+  },
+  {
+   "Date": "Sep 28 2020",
+   "Close": "93.989998",
+   "Adj Close": "93.99",
+   "Volume": "28100"
+  },
+  {
+   "Date": "Sep 29 2020",
+   "Close": "95.309998",
+   "Adj Close": "95.31",
+   "Volume": "29600"
+  },
+  {
+   "Date": "Sep 30 2020",
+   "Close": "93.959999",
+   "Adj Close": "93.96",
+   "Volume": "27200"
+  },
+  {
+   "Date": "Oct 01 2020",
+   "Close": "95.07",
+   "Adj Close": "95.07",
+   "Volume": "45400"
+  },
+  {
+   "Date": "Oct 02 2020",
+   "Close": "94.889999",
+   "Adj Close": "94.89",
+   "Volume": "15100"
+  },
+  {
+   "Date": "Oct 05 2020",
+   "Close": "96.160004",
+   "Adj Close": "96.16",
+   "Volume": "33100"
+  },
+  {
+   "Date": "Oct 06 2020",
+   "Close": "94.190002",
+   "Adj Close": "94.19",
+   "Volume": "33700"
+  },
+  {
+   "Date": "Oct 07 2020",
+   "Close": "94.709999",
+   "Adj Close": "94.71",
+   "Volume": "64100"
+  },
+  {
+   "Date": "Oct 08 2020",
+   "Close": "95.110001",
+   "Adj Close": "95.11",
+   "Volume": "75500"
+  },
+  {
+   "Date": "Oct 09 2020",
+   "Close": "97.830002",
+   "Adj Close": "97.83",
+   "Volume": "33300"
+  },
+  {
+   "Date": "Oct 12 2020",
+   "Close": "97.330002",
+   "Adj Close": "97.33",
+   "Volume": "22900"
+  },
+  {
+   "Date": "Oct 13 2020",
+   "Close": "94.93",
+   "Adj Close": "94.93",
+   "Volume": "24600"
+  },
+  {
+   "Date": "Oct 14 2020",
+   "Close": "95.370003",
+   "Adj Close": "95.37",
+   "Volume": "33700"
+  },
+  {
+   "Date": "Oct 15 2020",
+   "Close": "95.529999",
+   "Adj Close": "95.53",
+   "Volume": "40400"
+  },
+  {
+   "Date": "Oct 16 2020",
+   "Close": "95.160004",
+   "Adj Close": "95.16",
+   "Volume": "33600"
+  },
+  {
+   "Date": "Oct 19 2020",
+   "Close": "95.43",
+   "Adj Close": "95.43",
+   "Volume": "26900"
+  },
+  {
+   "Date": "Oct 20 2020",
+   "Close": "96.660004",
+   "Adj Close": "96.66",
+   "Volume": "14900"
+  },
+  {
+   "Date": "Oct 21 2020",
+   "Close": "97.410004",
+   "Adj Close": "97.41",
+   "Volume": "29000"
+  },
+  {
+   "Date": "Oct 22 2020",
+   "Close": "96.370003",
+   "Adj Close": "96.37",
+   "Volume": "38400"
+  },
+  {
+   "Date": "Oct 23 2020",
+   "Close": "96.410004",
+   "Adj Close": "96.41",
+   "Volume": "22900"
+  },
+  {
+   "Date": "Oct 26 2020",
+   "Close": "95.699997",
+   "Adj Close": "95.7",
+   "Volume": "33100"
+  },
+  {
+   "Date": "Oct 27 2020",
+   "Close": "95.779999",
+   "Adj Close": "95.78",
+   "Volume": "24100"
+  },
+  {
+   "Date": "Oct 28 2020",
+   "Close": "93.300003",
+   "Adj Close": "93.3",
+   "Volume": "36700"
+  },
+  {
+   "Date": "Oct 29 2020",
+   "Close": "92.669998",
+   "Adj Close": "92.67",
+   "Volume": "40200"
+  },
+  {
+   "Date": "Oct 30 2020",
+   "Close": "93.309998",
+   "Adj Close": "93.31",
+   "Volume": "55900"
+  },
+  {
+   "Date": "Nov 02 2020",
+   "Close": "94.419998",
+   "Adj Close": "94.42",
+   "Volume": "53400"
+  },
+  {
+   "Date": "Nov 03 2020",
+   "Close": "95.160004",
+   "Adj Close": "95.16",
+   "Volume": "21800"
+  },
+  {
+   "Date": "Nov 04 2020",
+   "Close": "94.75",
+   "Adj Close": "94.75",
+   "Volume": "29400"
+  },
+  {
+   "Date": "Nov 05 2020",
+   "Close": "98.339996",
+   "Adj Close": "98.34",
+   "Volume": "31000"
+  },
+  {
+   "Date": "Nov 06 2020",
+   "Close": "99.230003",
+   "Adj Close": "99.23",
+   "Volume": "24300"
+  },
+  {
+   "Date": "Nov 09 2020",
+   "Close": "95.089996",
+   "Adj Close": "95.09",
+   "Volume": "69900"
+  },
+  {
+   "Date": "Nov 10 2020",
+   "Close": "95.169998",
+   "Adj Close": "95.17",
+   "Volume": "32200"
+  },
+  {
+   "Date": "Nov 11 2020",
+   "Close": "94.080002",
+   "Adj Close": "94.08",
+   "Volume": "25600"
+  },
+  {
+   "Date": "Nov 12 2020",
+   "Close": "94.5",
+   "Adj Close": "94.5",
+   "Volume": "27800"
+  },
+  {
+   "Date": "Nov 13 2020",
+   "Close": "95.360001",
+   "Adj Close": "95.36",
+   "Volume": "38900"
+  },
+  {
+   "Date": "Nov 16 2020",
+   "Close": "95.540001",
+   "Adj Close": "95.54",
+   "Volume": "38700"
+  },
+  {
+   "Date": "Nov 17 2020",
+   "Close": "95.010002",
+   "Adj Close": "95.01",
+   "Volume": "29000"
+  },
+  {
+   "Date": "Nov 18 2020",
+   "Close": "94.739998",
+   "Adj Close": "94.74",
+   "Volume": "23400"
+  },
+  {
+   "Date": "Nov 19 2020",
+   "Close": "94.559998",
+   "Adj Close": "94.56",
+   "Volume": "41400"
+  },
+  {
+   "Date": "Nov 20 2020",
+   "Close": "94.650002",
+   "Adj Close": "94.65",
+   "Volume": "14900"
+  },
+  {
+   "Date": "Nov 23 2020",
+   "Close": "93.019997",
+   "Adj Close": "93.02",
+   "Volume": "23900"
+  },
+  {
+   "Date": "Nov 24 2020",
+   "Close": "92.099998",
+   "Adj Close": "92.1",
+   "Volume": "90700"
+  },
+  {
+   "Date": "Nov 25 2020",
+   "Close": "91.959999",
+   "Adj Close": "91.96",
+   "Volume": "24400"
+  },
+  {
+   "Date": "Nov 27 2020",
+   "Close": "91.25",
+   "Adj Close": "91.25",
+   "Volume": "30600"
+  },
+  {
+   "Date": "Nov 30 2020",
+   "Close": "90.769997",
+   "Adj Close": "90.77",
+   "Volume": "26800"
+  },
+  {
+   "Date": "Dec 01 2020",
+   "Close": "93.589996",
+   "Adj Close": "93.59",
+   "Volume": "21400"
+  },
+  {
+   "Date": "Dec 02 2020",
+   "Close": "93.989998",
+   "Adj Close": "93.99",
+   "Volume": "30200"
+  },
+  {
+   "Date": "Dec 03 2020",
+   "Close": "94.029999",
+   "Adj Close": "94.03",
+   "Volume": "51800"
+  },
+  {
+   "Date": "Dec 04 2020",
+   "Close": "94.160004",
+   "Adj Close": "94.16",
+   "Volume": "24300"
+  },
+  {
+   "Date": "Dec 07 2020",
+   "Close": "95.190002",
+   "Adj Close": "95.19",
+   "Volume": "29800"
+  },
+  {
+   "Date": "Dec 08 2020",
+   "Close": "95.230003",
+   "Adj Close": "95.23",
+   "Volume": "54700"
+  },
+  {
+   "Date": "Dec 09 2020",
+   "Close": "93.230003",
+   "Adj Close": "93.23",
+   "Volume": "32700"
+  },
+  {
+   "Date": "Dec 10 2020",
+   "Close": "93.900002",
+   "Adj Close": "93.9",
+   "Volume": "17400"
+  },
+  {
+   "Date": "Dec 11 2020",
+   "Close": "93.68",
+   "Adj Close": "93.68",
+   "Volume": "26800"
+  },
+  {
+   "Date": "Dec 14 2020",
+   "Close": "93.110001",
+   "Adj Close": "93.11",
+   "Volume": "21300"
+  },
+  {
+   "Date": "Dec 15 2020",
+   "Close": "94.809998",
+   "Adj Close": "94.81",
+   "Volume": "35000"
+  },
+  {
+   "Date": "Dec 16 2020",
+   "Close": "95.989998",
+   "Adj Close": "95.99",
+   "Volume": "19100"
+  },
+  {
+   "Date": "Dec 17 2020",
+   "Close": "97.370003",
+   "Adj Close": "97.37",
+   "Volume": "60200"
+  },
+  {
+   "Date": "Dec 18 2020",
+   "Close": "97.169998",
+   "Adj Close": "97.17",
+   "Volume": "42300"
+  },
+  {
+   "Date": "Dec 21 2020",
+   "Close": "97.029999",
+   "Adj Close": "97.03",
+   "Volume": "55700"
+  },
+  {
+   "Date": "Dec 22 2020",
+   "Close": "95.489998",
+   "Adj Close": "95.49",
+   "Volume": "50600"
+  },
+  {
+   "Date": "Dec 23 2020",
+   "Close": "96.510002",
+   "Adj Close": "96.51",
+   "Volume": "31600"
+  },
+  {
+   "Date": "Dec 24 2020",
+   "Close": "96.949997",
+   "Adj Close": "96.95",
+   "Volume": "5600"
+  },
+  {
+   "Date": "Dec 28 2020",
+   "Close": "97.290001",
+   "Adj Close": "97.29",
+   "Volume": "96900"
+  },
+  {
+   "Date": "Dec 29 2020",
+   "Close": "97.379997",
+   "Adj Close": "97.38",
+   "Volume": "30700"
+  },
+  {
+   "Date": "Dec 30 2020",
+   "Close": "98.589996",
+   "Adj Close": "98.59",
+   "Volume": "157600"
+  },
+  {
+   "Date": "Dec 31 2020",
+   "Close": "98.949997",
+   "Adj Close": "98.95",
+   "Volume": "28700"
+  },
+  {
+   "Date": "Jan 04 2021",
+   "Close": "100.690002",
+   "Adj Close": "100.69",
+   "Volume": "48000"
+  },
+  {
+   "Date": "Jan 05 2021",
+   "Close": "101.839996",
+   "Adj Close": "101.84",
+   "Volume": "37300"
+  },
+  {
+   "Date": "Jan 06 2021",
+   "Close": "100.480003",
+   "Adj Close": "100.48",
+   "Volume": "63900"
+  },
+  {
+   "Date": "Jan 07 2021",
+   "Close": "100.110001",
+   "Adj Close": "100.11",
+   "Volume": "79300"
+  },
+  {
+   "Date": "Jan 08 2021",
+   "Close": "95.860001",
+   "Adj Close": "95.86",
+   "Volume": "68200"
+  },
+  {
+   "Date": "Jan 11 2021",
+   "Close": "95.160004",
+   "Adj Close": "95.16",
+   "Volume": "40800"
+  },
+  {
+   "Date": "Jan 12 2021",
+   "Close": "96.43",
+   "Adj Close": "96.43",
+   "Volume": "44400"
+  },
+  {
+   "Date": "Jan 13 2021",
+   "Close": "95.980003",
+   "Adj Close": "95.98",
+   "Volume": "73600"
+  },
+  {
+   "Date": "Jan 14 2021",
+   "Close": "96.410004",
+   "Adj Close": "96.41",
+   "Volume": "40400"
+  },
+  {
+   "Date": "Jan 15 2021",
+   "Close": "94.639999",
+   "Adj Close": "94.64",
+   "Volume": "62800"
+  },
+  {
+   "Date": "Jan 19 2021",
+   "Close": "95.360001",
+   "Adj Close": "95.36",
+   "Volume": "68500"
+  },
+  {
+   "Date": "Jan 20 2021",
+   "Close": "97.110001",
+   "Adj Close": "97.11",
+   "Volume": "56600"
+  },
+  {
+   "Date": "Jan 21 2021",
+   "Close": "97.260002",
+   "Adj Close": "97.26",
+   "Volume": "66000"
+  },
+  {
+   "Date": "Jan 22 2021",
+   "Close": "96.230003",
+   "Adj Close": "96.23",
+   "Volume": "54300"
+  },
+  {
+   "Date": "Jan 25 2021",
+   "Close": "96.080002",
+   "Adj Close": "96.08",
+   "Volume": "50900"
+  },
+  {
+   "Date": "Jan 26 2021",
+   "Close": "95.900002",
+   "Adj Close": "95.9",
+   "Volume": "57200"
+  },
+  {
+   "Date": "Jan 27 2021",
+   "Close": "95.18",
+   "Adj Close": "95.18",
+   "Volume": "57100"
+  },
+  {
+   "Date": "Jan 28 2021",
+   "Close": "96.690002",
+   "Adj Close": "96.69",
+   "Volume": "45500"
+  },
+  {
+   "Date": "Jan 29 2021",
+   "Close": "96.459999",
+   "Adj Close": "96.46",
+   "Volume": "75000"
+  },
+  {
+   "Date": "Feb 01 2021",
+   "Close": "99.150002",
+   "Adj Close": "99.15",
+   "Volume": "466500"
+  },
+  {
+   "Date": "Feb 02 2021",
+   "Close": "96.040001",
+   "Adj Close": "96.04",
+   "Volume": "100000"
+  },
+  {
+   "Date": "Feb 03 2021",
+   "Close": "96.470001",
+   "Adj Close": "96.47",
+   "Volume": "59900"
+  },
+  {
+   "Date": "Feb 04 2021",
+   "Close": "95.150002",
+   "Adj Close": "95.15",
+   "Volume": "51700"
+  },
+  {
+   "Date": "Feb 05 2021",
+   "Close": "96.510002",
+   "Adj Close": "96.51",
+   "Volume": "35000"
+  },
+  {
+   "Date": "Feb 08 2021",
+   "Close": "97.589996",
+   "Adj Close": "97.59",
+   "Volume": "62200"
+  },
+  {
+   "Date": "Feb 09 2021",
+   "Close": "97.589996",
+   "Adj Close": "97.59",
+   "Volume": "46900"
+  },
+  {
+   "Date": "Feb 10 2021",
+   "Close": "97.989998",
+   "Adj Close": "97.99",
+   "Volume": "32700"
+  },
+  {
+   "Date": "Feb 11 2021",
+   "Close": "97.5",
+   "Adj Close": "97.5",
+   "Volume": "47800"
+  },
+  {
+   "Date": "Feb 12 2021",
+   "Close": "97.82",
+   "Adj Close": "97.82",
+   "Volume": "42600"
+  },
+  {
+   "Date": "Feb 16 2021",
+   "Close": "97.110001",
+   "Adj Close": "97.11",
+   "Volume": "45500"
+  },
+  {
+   "Date": "Feb 17 2021",
+   "Close": "96.559998",
+   "Adj Close": "96.56",
+   "Volume": "78400"
+  },
+  {
+   "Date": "Feb 18 2021",
+   "Close": "96.129997",
+   "Adj Close": "96.13",
+   "Volume": "49800"
+  },
+  {
+   "Date": "Feb 19 2021",
+   "Close": "96.629997",
+   "Adj Close": "96.63",
+   "Volume": "45300"
+  },
+  {
+   "Date": "Feb 22 2021",
+   "Close": "98.5",
+   "Adj Close": "98.5",
+   "Volume": "43600"
+  },
+  {
+   "Date": "Feb 23 2021",
+   "Close": "97.529999",
+   "Adj Close": "97.53",
+   "Volume": "49000"
+  },
+  {
+   "Date": "Feb 24 2021",
+   "Close": "98.379997",
+   "Adj Close": "98.38",
+   "Volume": "55100"
+  },
+  {
+   "Date": "Feb 25 2021",
+   "Close": "96.43",
+   "Adj Close": "96.43",
+   "Volume": "79200"
+  },
+  {
+   "Date": "Feb 26 2021",
+   "Close": "93.690002",
+   "Adj Close": "93.69",
+   "Volume": "106300"
+  },
+  {
+   "Date": "Mar 01 2021",
+   "Close": "93.860001",
+   "Adj Close": "93.86",
+   "Volume": "32800"
+  },
+  {
+   "Date": "Mar 02 2021",
+   "Close": "94.419998",
+   "Adj Close": "94.42",
+   "Volume": "56500"
+  },
+  {
+   "Date": "Mar 03 2021",
+   "Close": "93.089996",
+   "Adj Close": "93.09",
+   "Volume": "75600"
+  },
+  {
+   "Date": "Mar 04 2021",
+   "Close": "91.400002",
+   "Adj Close": "91.4",
+   "Volume": "161900"
+  },
+  {
+   "Date": "Mar 05 2021",
+   "Close": "91.419998",
+   "Adj Close": "91.42",
+   "Volume": "67500"
+  },
+  {
+   "Date": "Mar 08 2021",
+   "Close": "90.830002",
+   "Adj Close": "90.83",
+   "Volume": "81000"
+  },
+  {
+   "Date": "Mar 09 2021",
+   "Close": "92.519997",
+   "Adj Close": "92.52",
+   "Volume": "50600"
+  },
+  {
+   "Date": "Mar 10 2021",
+   "Close": "93.300003",
+   "Adj Close": "93.3",
+   "Volume": "27700"
+  },
+  {
+   "Date": "Mar 11 2021",
+   "Close": "93.339996",
+   "Adj Close": "93.34",
+   "Volume": "31300"
+  },
+  {
+   "Date": "Mar 12 2021",
+   "Close": "93.260002",
+   "Adj Close": "93.26",
+   "Volume": "49400"
+  },
+  {
+   "Date": "Mar 15 2021",
+   "Close": "93.919998",
+   "Adj Close": "93.92",
+   "Volume": "65000"
+  },
+  {
+   "Date": "Mar 16 2021",
+   "Close": "94.32",
+   "Adj Close": "94.32",
+   "Volume": "27400"
+  },
+  {
+   "Date": "Mar 17 2021",
+   "Close": "95.5",
+   "Adj Close": "95.5",
+   "Volume": "46900"
+  },
+  {
+   "Date": "Mar 18 2021",
+   "Close": "95.410004",
+   "Adj Close": "95.41",
+   "Volume": "57400"
+  },
+  {
+   "Date": "Mar 19 2021",
+   "Close": "95.419998",
+   "Adj Close": "95.42",
+   "Volume": "57200"
+  },
+  {
+   "Date": "Mar 22 2021",
+   "Close": "94.860001",
+   "Adj Close": "94.86",
+   "Volume": "30400"
+  },
+  {
+   "Date": "Mar 23 2021",
+   "Close": "93.690002",
+   "Adj Close": "93.69",
+   "Volume": "50300"
+  },
+  {
+   "Date": "Mar 24 2021",
+   "Close": "94.099998",
+   "Adj Close": "94.1",
+   "Volume": "138400"
+  },
+  {
+   "Date": "Mar 25 2021",
+   "Close": "93.720001",
+   "Adj Close": "93.72",
+   "Volume": "37100"
+  },
+  {
+   "Date": "Mar 26 2021",
+   "Close": "94.230003",
+   "Adj Close": "94.23",
+   "Volume": "45300"
+  },
+  {
+   "Date": "Mar 29 2021",
+   "Close": "92.349998",
+   "Adj Close": "92.35",
+   "Volume": "94300"
+  },
+  {
+   "Date": "Mar 30 2021",
+   "Close": "91.169998",
+   "Adj Close": "91.17",
+   "Volume": "57700"
+  },
+  {
+   "Date": "Mar 31 2021",
+   "Close": "92.669998",
+   "Adj Close": "92.67",
+   "Volume": "28700"
+  },
+  {
+   "Date": "Apr 01 2021",
+   "Close": "94.129997",
+   "Adj Close": "94.13",
+   "Volume": "51200"
+  },
+  {
+   "Date": "Apr 05 2021",
+   "Close": "93.970001",
+   "Adj Close": "93.97",
+   "Volume": "74400"
+  },
+  {
+   "Date": "Apr 06 2021",
+   "Close": "94.959999",
+   "Adj Close": "94.96",
+   "Volume": "32900"
+  },
+  {
+   "Date": "Apr 07 2021",
+   "Close": "94.379997",
+   "Adj Close": "94.38",
+   "Volume": "66600"
+  },
+  {
+   "Date": "Apr 08 2021",
+   "Close": "95.260002",
+   "Adj Close": "95.26",
+   "Volume": "38100"
+  },
+  {
+   "Date": "Apr 09 2021",
+   "Close": "94.660004",
+   "Adj Close": "94.66",
+   "Volume": "47200"
+  },
+  {
+   "Date": "Apr 12 2021",
+   "Close": "93.970001",
+   "Adj Close": "93.97",
+   "Volume": "58300"
+  },
+  {
+   "Date": "Apr 13 2021",
+   "Close": "94.919998",
+   "Adj Close": "94.92",
+   "Volume": "74700"
+  },
+  {
+   "Date": "Apr 14 2021",
+   "Close": "94.639999",
+   "Adj Close": "94.64",
+   "Volume": "45600"
+  },
+  {
+   "Date": "Apr 15 2021",
+   "Close": "96.389999",
+   "Adj Close": "96.39",
+   "Volume": "64200"
+  },
+  {
+   "Date": "Apr 16 2021",
+   "Close": "97.059998",
+   "Adj Close": "97.06",
+   "Volume": "35400"
+  },
+  {
+   "Date": "Apr 19 2021",
+   "Close": "97.010002",
+   "Adj Close": "97.01",
+   "Volume": "32900"
+  },
+  {
+   "Date": "Apr 20 2021",
+   "Close": "96.800003",
+   "Adj Close": "96.8",
+   "Volume": "39900"
+  },
+  {
+   "Date": "Apr 21 2021",
+   "Close": "98.889999",
+   "Adj Close": "98.89",
+   "Volume": "41500"
+  },
+  {
+   "Date": "Apr 22 2021",
+   "Close": "97.709999",
+   "Adj Close": "97.71",
+   "Volume": "39600"
+  },
+  {
+   "Date": "Apr 23 2021",
+   "Close": "97.639999",
+   "Adj Close": "97.64",
+   "Volume": "25100"
+  },
+  {
+   "Date": "Apr 26 2021",
+   "Close": "98.190002",
+   "Adj Close": "98.19",
+   "Volume": "99200"
+  },
+  {
+   "Date": "Apr 27 2021",
+   "Close": "98.419998",
+   "Adj Close": "98.42",
+   "Volume": "36600"
+  },
+  {
+   "Date": "Apr 28 2021",
+   "Close": "98.550003",
+   "Adj Close": "98.55",
+   "Volume": "50300"
+  },
+  {
+   "Date": "Apr 29 2021",
+   "Close": "98.220001",
+   "Adj Close": "98.22",
+   "Volume": "82300"
+  },
+  {
+   "Date": "Apr 30 2021",
+   "Close": "97.57",
+   "Adj Close": "97.57",
+   "Volume": "45500"
+  },
+  {
+   "Date": "May 03 2021",
+   "Close": "99.599998",
+   "Adj Close": "99.6",
+   "Volume": "41700"
+  },
+  {
+   "Date": "May 04 2021",
+   "Close": "98.959999",
+   "Adj Close": "98.96",
+   "Volume": "38400"
+  },
+  {
+   "Date": "May 05 2021",
+   "Close": "99.029999",
+   "Adj Close": "99.03",
+   "Volume": "80800"
+  },
+  {
+   "Date": "May 06 2021",
+   "Close": "100.68",
+   "Adj Close": "100.68",
+   "Volume": "48300"
+  },
+  {
+   "Date": "May 07 2021",
+   "Close": "101.269997",
+   "Adj Close": "101.27",
+   "Volume": "53300"
+  },
+  {
+   "Date": "May 10 2021",
+   "Close": "101.410004",
+   "Adj Close": "101.41",
+   "Volume": "42500"
+  },
+  {
+   "Date": "May 11 2021",
+   "Close": "101.529999",
+   "Adj Close": "101.53",
+   "Volume": "77000"
+  },
+  {
+   "Date": "May 12 2021",
+   "Close": "99.900002",
+   "Adj Close": "99.9",
+   "Volume": "67700"
+  },
+  {
+   "Date": "May 13 2021",
+   "Close": "100.150002",
+   "Adj Close": "100.15",
+   "Volume": "37600"
+  },
+  {
+   "Date": "May 14 2021",
+   "Close": "101.330002",
+   "Adj Close": "101.33",
+   "Volume": "24700"
+  },
+  {
+   "Date": "May 17 2021",
+   "Close": "102.610001",
+   "Adj Close": "102.61",
+   "Volume": "35100"
+  },
+  {
+   "Date": "May 18 2021",
+   "Close": "102.760002",
+   "Adj Close": "102.76",
+   "Volume": "29600"
+  },
+  {
+   "Date": "May 19 2021",
+   "Close": "102",
+   "Adj Close": "102",
+   "Volume": "52500"
+  },
+  {
+   "Date": "May 20 2021",
+   "Close": "102.230003",
+   "Adj Close": "102.23",
+   "Volume": "39800"
+  },
+  {
+   "Date": "May 21 2021",
+   "Close": "101.440002",
+   "Adj Close": "101.44",
+   "Volume": "33300"
+  },
+  {
+   "Date": "May 24 2021",
+   "Close": "101.489998",
+   "Adj Close": "101.49",
+   "Volume": "44000"
+  },
+  {
+   "Date": "May 25 2021",
+   "Close": "102.550003",
+   "Adj Close": "102.55",
+   "Volume": "32800"
+  },
+  {
+   "Date": "May 26 2021",
+   "Close": "101.970001",
+   "Adj Close": "101.97",
+   "Volume": "40700"
+  },
+  {
+   "Date": "May 27 2021",
+   "Close": "102.5",
+   "Adj Close": "102.5",
+   "Volume": "22400"
+  },
+  {
+   "Date": "May 28 2021",
+   "Close": "102.879997",
+   "Adj Close": "102.88",
+   "Volume": "59300"
+  },
+  {
+   "Date": "Jun 01 2021",
+   "Close": "102.940002",
+   "Adj Close": "102.94",
+   "Volume": "106000"
+  },
+  {
+   "Date": "Jun 02 2021",
+   "Close": "103.459999",
+   "Adj Close": "103.46",
+   "Volume": "50400"
+  },
+  {
+   "Date": "Jun 03 2021",
+   "Close": "101.440002",
+   "Adj Close": "101.44",
+   "Volume": "71900"
+  },
+  {
+   "Date": "Jun 04 2021",
+   "Close": "102.290001",
+   "Adj Close": "102.29",
+   "Volume": "59600"
+  },
+  {
+   "Date": "Jun 07 2021",
+   "Close": "102.660004",
+   "Adj Close": "102.66",
+   "Volume": "121500"
+  },
+  {
+   "Date": "Jun 08 2021",
+   "Close": "102.010002",
+   "Adj Close": "102.01",
+   "Volume": "50900"
+  },
+  {
+   "Date": "Jun 09 2021",
+   "Close": "101.830002",
+   "Adj Close": "101.83",
+   "Volume": "34600"
+  },
+  {
+   "Date": "Jun 10 2021",
+   "Close": "102.349998",
+   "Adj Close": "102.35",
+   "Volume": "25000"
+  },
+  {
+   "Date": "Jun 11 2021",
+   "Close": "101.639999",
+   "Adj Close": "101.64",
+   "Volume": "28700"
+  },
+  {
+   "Date": "Jun 14 2021",
+   "Close": "101.169998",
+   "Adj Close": "101.17",
+   "Volume": "188700"
+  },
+  {
+   "Date": "Jun 15 2021",
+   "Close": "100.779999",
+   "Adj Close": "100.78",
+   "Volume": "77300"
+  },
+  {
+   "Date": "Jun 16 2021",
+   "Close": "99.650002",
+   "Adj Close": "99.65",
+   "Volume": "48800"
+  },
+  {
+   "Date": "Jun 17 2021",
+   "Close": "94.730003",
+   "Adj Close": "94.73",
+   "Volume": "65300"
+  },
+  {
+   "Date": "Jun 18 2021",
+   "Close": "93.959999",
+   "Adj Close": "93.96",
+   "Volume": "144600"
+  },
+  {
+   "Date": "Jun 21 2021",
+   "Close": "95.510002",
+   "Adj Close": "95.51",
+   "Volume": "53000"
+  },
+  {
+   "Date": "Jun 22 2021",
+   "Close": "95.010002",
+   "Adj Close": "95.01",
+   "Volume": "113400"
+  },
+  {
+   "Date": "Jun 23 2021",
+   "Close": "95.360001",
+   "Adj Close": "95.36",
+   "Volume": "38300"
+  },
+  {
+   "Date": "Jun 24 2021",
+   "Close": "95.650002",
+   "Adj Close": "95.65",
+   "Volume": "35000"
+  },
+  {
+   "Date": "Jun 25 2021",
+   "Close": "95.989998",
+   "Adj Close": "95.99",
+   "Volume": "30400"
+  },
+  {
+   "Date": "Jun 28 2021",
+   "Close": "96.300003",
+   "Adj Close": "96.3",
+   "Volume": "65200"
+  },
+  {
+   "Date": "Jun 29 2021",
+   "Close": "95.279999",
+   "Adj Close": "95.28",
+   "Volume": "43300"
+  },
+  {
+   "Date": "Jun 30 2021",
+   "Close": "96.449997",
+   "Adj Close": "96.45",
+   "Volume": "24400"
+  },
+  {
+   "Date": "Jul 01 2021",
+   "Close": "96.519997",
+   "Adj Close": "96.52",
+   "Volume": "27400"
+  },
+  {
+   "Date": "Jul 02 2021",
+   "Close": "97.459999",
+   "Adj Close": "97.46",
+   "Volume": "28000"
+  },
+  {
+   "Date": "Jul 06 2021",
+   "Close": "97.379997",
+   "Adj Close": "97.38",
+   "Volume": "168400"
+  },
+  {
+   "Date": "Jul 07 2021",
+   "Close": "97.919998",
+   "Adj Close": "97.92",
+   "Volume": "29600"
+  },
+  {
+   "Date": "Jul 08 2021",
+   "Close": "97.300003",
+   "Adj Close": "97.3",
+   "Volume": "27700"
+  },
+  {
+   "Date": "Jul 09 2021",
+   "Close": "97.839996",
+   "Adj Close": "97.84",
+   "Volume": "25900"
+  },
+  {
+   "Date": "Jul 12 2021",
+   "Close": "98.139999",
+   "Adj Close": "98.14",
+   "Volume": "113700"
+  },
+  {
+   "Date": "Jul 13 2021",
+   "Close": "97.809998",
+   "Adj Close": "97.81",
+   "Volume": "60100"
+  },
+  {
+   "Date": "Jul 14 2021",
+   "Close": "98.650002",
+   "Adj Close": "98.65",
+   "Volume": "35200"
+  },
+  {
+   "Date": "Jul 15 2021",
+   "Close": "98.230003",
+   "Adj Close": "98.23",
+   "Volume": "36900"
+  },
+  {
+   "Date": "Jul 16 2021",
+   "Close": "96.300003",
+   "Adj Close": "96.3",
+   "Volume": "20800"
+  },
+  {
+   "Date": "Jul 19 2021",
+   "Close": "95.449997",
+   "Adj Close": "95.45",
+   "Volume": "217300"
+  },
+  {
+   "Date": "Jul 20 2021",
+   "Close": "95.459999",
+   "Adj Close": "95.46",
+   "Volume": "26600"
+  },
+  {
+   "Date": "Jul 21 2021",
+   "Close": "95.849998",
+   "Adj Close": "95.85",
+   "Volume": "46400"
+  },
+  {
+   "Date": "Jul 22 2021",
+   "Close": "96.419998",
+   "Adj Close": "96.42",
+   "Volume": "23500"
+  },
+  {
+   "Date": "Jul 23 2021",
+   "Close": "95.68",
+   "Adj Close": "95.68",
+   "Volume": "22400"
+  },
+  {
+   "Date": "Jul 26 2021",
+   "Close": "95.529999",
+   "Adj Close": "95.53",
+   "Volume": "520100"
+  },
+  {
+   "Date": "Jul 27 2021",
+   "Close": "94.769997",
+   "Adj Close": "94.77",
+   "Volume": "21900"
+  },
+  {
+   "Date": "Jul 28 2021",
+   "Close": "95.419998",
+   "Adj Close": "95.42",
+   "Volume": "24700"
+  },
+  {
+   "Date": "Jul 29 2021",
+   "Close": "96.68",
+   "Adj Close": "96.68",
+   "Volume": "28000"
+  },
+  {
+   "Date": "Jul 30 2021",
+   "Close": "96.260002",
+   "Adj Close": "96.26",
+   "Volume": "22900"
+  },
+  {
+   "Date": "Aug 02 2021",
+   "Close": "96.169998",
+   "Adj Close": "96.17",
+   "Volume": "494500"
+  },
+  {
+   "Date": "Aug 03 2021",
+   "Close": "96.150002",
+   "Adj Close": "96.15",
+   "Volume": "25100"
+  },
+  {
+   "Date": "Aug 04 2021",
+   "Close": "95.830002",
+   "Adj Close": "95.83",
+   "Volume": "30900"
+  },
+  {
+   "Date": "Aug 05 2021",
+   "Close": "95.330002",
+   "Adj Close": "95.33",
+   "Volume": "25300"
+  },
+  {
+   "Date": "Aug 06 2021",
+   "Close": "93.029999",
+   "Adj Close": "93.03",
+   "Volume": "111300"
+  },
+  {
+   "Date": "Aug 09 2021",
+   "Close": "91.059998",
+   "Adj Close": "91.06",
+   "Volume": "184900"
+  },
+  {
+   "Date": "Aug 10 2021",
+   "Close": "91.269997",
+   "Adj Close": "91.27",
+   "Volume": "75400"
+  },
+  {
+   "Date": "Aug 11 2021",
+   "Close": "92.190002",
+   "Adj Close": "92.19",
+   "Volume": "34400"
+  },
+  {
+   "Date": "Aug 12 2021",
+   "Close": "91.790001",
+   "Adj Close": "91.79",
+   "Volume": "23600"
+  },
+  {
+   "Date": "Aug 13 2021",
+   "Close": "93.150002",
+   "Adj Close": "93.15",
+   "Volume": "50600"
+  },
+  {
+   "Date": "Aug 16 2021",
+   "Close": "93.330002",
+   "Adj Close": "93.33",
+   "Volume": "30700"
+  },
+  {
+   "Date": "Aug 17 2021",
+   "Close": "92.230003",
+   "Adj Close": "92.23",
+   "Volume": "25500"
+  },
+  {
+   "Date": "Aug 18 2021",
+   "Close": "91.800003",
+   "Adj Close": "91.8",
+   "Volume": "49300"
+  },
+  {
+   "Date": "Aug 19 2021",
+   "Close": "90.690002",
+   "Adj Close": "90.69",
+   "Volume": "54300"
+  },
+  {
+   "Date": "Aug 20 2021",
+   "Close": "90.360001",
+   "Adj Close": "90.36",
+   "Volume": "47900"
+  },
+  {
+   "Date": "Aug 23 2021",
+   "Close": "92.239998",
+   "Adj Close": "92.24",
+   "Volume": "27400"
+  },
+  {
+   "Date": "Aug 24 2021",
+   "Close": "92.919998",
+   "Adj Close": "92.92",
+   "Volume": "19900"
+  },
+  {
+   "Date": "Aug 25 2021",
+   "Close": "92.339996",
+   "Adj Close": "92.34",
+   "Volume": "24200"
+  },
+  {
+   "Date": "Aug 26 2021",
+   "Close": "91.790001",
+   "Adj Close": "91.79",
+   "Volume": "65500"
+  },
+  {
+   "Date": "Aug 27 2021",
+   "Close": "93.300003",
+   "Adj Close": "93.3",
+   "Volume": "28100"
+  },
+  {
+   "Date": "Aug 30 2021",
+   "Close": "93.470001",
+   "Adj Close": "93.47",
+   "Volume": "32800"
+  },
+  {
+   "Date": "Aug 31 2021",
+   "Close": "93.349998",
+   "Adj Close": "93.35",
+   "Volume": "32700"
+  },
+  {
+   "Date": "Sep 01 2021",
+   "Close": "93.43",
+   "Adj Close": "93.43",
+   "Volume": "49500"
+  },
+  {
+   "Date": "Sep 02 2021",
+   "Close": "92.699997",
+   "Adj Close": "92.7",
+   "Volume": "18300"
+  },
+  {
+   "Date": "Sep 03 2021",
+   "Close": "94.330002",
+   "Adj Close": "94.33",
+   "Volume": "15400"
+  },
+  {
+   "Date": "Sep 07 2021",
+   "Close": "92.510002",
+   "Adj Close": "92.51",
+   "Volume": "36400"
+  },
+  {
+   "Date": "Sep 08 2021",
+   "Close": "91.300003",
+   "Adj Close": "91.3",
+   "Volume": "43300"
+  },
+  {
+   "Date": "Sep 09 2021",
+   "Close": "91.099998",
+   "Adj Close": "91.1",
+   "Volume": "25900"
+  },
+  {
+   "Date": "Sep 10 2021",
+   "Close": "90.239998",
+   "Adj Close": "90.24",
+   "Volume": "43600"
+  },
+  {
+   "Date": "Sep 13 2021",
+   "Close": "90.120003",
+   "Adj Close": "90.12",
+   "Volume": "47900"
+  },
+  {
+   "Date": "Sep 14 2021",
+   "Close": "89.989998",
+   "Adj Close": "89.99",
+   "Volume": "48000"
+  },
+  {
+   "Date": "Sep 15 2021",
+   "Close": "89.839996",
+   "Adj Close": "89.84",
+   "Volume": "43700"
+  },
+  {
+   "Date": "Sep 16 2021",
+   "Close": "87.82",
+   "Adj Close": "87.82",
+   "Volume": "50200"
+  },
+  {
+   "Date": "Sep 17 2021",
+   "Close": "87.019997",
+   "Adj Close": "87.02",
+   "Volume": "122200"
+  },
+  {
+   "Date": "Sep 20 2021",
+   "Close": "86.510002",
+   "Adj Close": "86.51",
+   "Volume": "59300"
+  },
+  {
+   "Date": "Sep 21 2021",
+   "Close": "87.349998",
+   "Adj Close": "87.35",
+   "Volume": "46400"
+  },
+  {
+   "Date": "Sep 22 2021",
+   "Close": "88.150002",
+   "Adj Close": "88.15",
+   "Volume": "48600"
+  },
+  {
+   "Date": "Sep 23 2021",
+   "Close": "87.220001",
+   "Adj Close": "87.22",
+   "Volume": "46900"
+  },
+  {
+   "Date": "Sep 24 2021",
+   "Close": "86.779999",
+   "Adj Close": "86.78",
+   "Volume": "57800"
+  },
+  {
+   "Date": "Sep 27 2021",
+   "Close": "87.139999",
+   "Adj Close": "87.14",
+   "Volume": "39600"
+  },
+  {
+   "Date": "Sep 28 2021",
+   "Close": "86.029999",
+   "Adj Close": "86.03",
+   "Volume": "118500"
+  },
+  {
+   "Date": "Sep 29 2021",
+   "Close": "84.599998",
+   "Adj Close": "84.6",
+   "Volume": "96800"
+  },
+  {
+   "Date": "Sep 30 2021",
+   "Close": "86.459999",
+   "Adj Close": "86.46",
+   "Volume": "58800"
+  },
+  {
+   "Date": "Oct 01 2021",
+   "Close": "87.019997",
+   "Adj Close": "87.02",
+   "Volume": "28200"
+  },
+  {
+   "Date": "Oct 04 2021",
+   "Close": "87.410004",
+   "Adj Close": "87.41",
+   "Volume": "50800"
+  },
+  {
+   "Date": "Oct 05 2021",
+   "Close": "87.019997",
+   "Adj Close": "87.02",
+   "Volume": "104600"
+  },
+  {
+   "Date": "Oct 06 2021",
+   "Close": "87.220001",
+   "Adj Close": "87.22",
+   "Volume": "42400"
+  },
+  {
+   "Date": "Oct 07 2021",
+   "Close": "87.260002",
+   "Adj Close": "87.26",
+   "Volume": "49700"
+  },
+  {
+   "Date": "Oct 08 2021",
+   "Close": "88.150002",
+   "Adj Close": "88.15",
+   "Volume": "24200"
+  },
+  {
+   "Date": "Oct 11 2021",
+   "Close": "88.099998",
+   "Adj Close": "88.1",
+   "Volume": "43700"
+  },
+  {
+   "Date": "Oct 12 2021",
+   "Close": "88.029999",
+   "Adj Close": "88.03",
+   "Volume": "33100"
+  },
+  {
+   "Date": "Oct 13 2021",
+   "Close": "89.690002",
+   "Adj Close": "89.69",
+   "Volume": "35200"
+  },
+  {
+   "Date": "Oct 14 2021",
+   "Close": "90.650002",
+   "Adj Close": "90.65",
+   "Volume": "34400"
+  },
+  {
+   "Date": "Oct 15 2021",
+   "Close": "89.300003",
+   "Adj Close": "89.3",
+   "Volume": "22000"
+  },
+  {
+   "Date": "Oct 18 2021",
+   "Close": "88.610001",
+   "Adj Close": "88.61",
+   "Volume": "30100"
+  },
+  {
+   "Date": "Oct 19 2021",
+   "Close": "89.800003",
+   "Adj Close": "89.8",
+   "Volume": "28800"
+  },
+  {
+   "Date": "Oct 20 2021",
+   "Close": "90.720001",
+   "Adj Close": "90.72",
+   "Volume": "25700"
+  },
+  {
+   "Date": "Oct 21 2021",
+   "Close": "90.199997",
+   "Adj Close": "90.2",
+   "Volume": "23100"
+  },
+  {
+   "Date": "Oct 22 2021",
+   "Close": "90.639999",
+   "Adj Close": "90.64",
+   "Volume": "23300"
+  },
+  {
+   "Date": "Oct 25 2021",
+   "Close": "91.519997",
+   "Adj Close": "91.52",
+   "Volume": "31200"
+  },
+  {
+   "Date": "Oct 26 2021",
+   "Close": "90.330002",
+   "Adj Close": "90.33",
+   "Volume": "42500"
+  },
+  {
+   "Date": "Oct 27 2021",
+   "Close": "90",
+   "Adj Close": "90",
+   "Volume": "26200"
+  },
+  {
+   "Date": "Oct 28 2021",
+   "Close": "90.190002",
+   "Adj Close": "90.19",
+   "Volume": "23800"
+  },
+  {
+   "Date": "Oct 29 2021",
+   "Close": "89.620003",
+   "Adj Close": "89.62",
+   "Volume": "28800"
+  },
+  {
+   "Date": "Nov 01 2021",
+   "Close": "90.559998",
+   "Adj Close": "90.56",
+   "Volume": "27800"
+  },
+  {
+   "Date": "Nov 02 2021",
+   "Close": "89.650002",
+   "Adj Close": "89.65",
+   "Volume": "19700"
+  },
+  {
+   "Date": "Nov 03 2021",
+   "Close": "89.18",
+   "Adj Close": "89.18",
+   "Volume": "33600"
+  },
+  {
+   "Date": "Nov 04 2021",
+   "Close": "89.889999",
+   "Adj Close": "89.89",
+   "Volume": "50500"
+  },
+  {
+   "Date": "Nov 05 2021",
+   "Close": "91.18",
+   "Adj Close": "91.18",
+   "Volume": "51600"
+  },
+  {
+   "Date": "Nov 08 2021",
+   "Close": "91.949997",
+   "Adj Close": "91.95",
+   "Volume": "32000"
+  },
+  {
+   "Date": "Nov 09 2021",
+   "Close": "91.870003",
+   "Adj Close": "91.87",
+   "Volume": "49500"
+  },
+  {
+   "Date": "Nov 10 2021",
+   "Close": "92.839996",
+   "Adj Close": "92.84",
+   "Volume": "39100"
+  },
+  {
+   "Date": "Nov 11 2021",
+   "Close": "93.940002",
+   "Adj Close": "93.94",
+   "Volume": "31100"
+  },
+  {
+   "Date": "Nov 12 2021",
+   "Close": "94.370003",
+   "Adj Close": "94.37",
+   "Volume": "30600"
+  },
+  {
+   "Date": "Nov 15 2021",
+   "Close": "94.300003",
+   "Adj Close": "94.3",
+   "Volume": "18900"
+  },
+  {
+   "Date": "Nov 16 2021",
+   "Close": "93.620003",
+   "Adj Close": "93.62",
+   "Volume": "98800"
+  },
+  {
+   "Date": "Nov 17 2021",
+   "Close": "94.5",
+   "Adj Close": "94.5",
+   "Volume": "29000"
+  },
+  {
+   "Date": "Nov 18 2021",
+   "Close": "93.739998",
+   "Adj Close": "93.74",
+   "Volume": "60400"
+  },
+  {
+   "Date": "Nov 19 2021",
+   "Close": "92.620003",
+   "Adj Close": "92.62",
+   "Volume": "28400"
+  },
+  {
+   "Date": "Nov 22 2021",
+   "Close": "90.349998",
+   "Adj Close": "90.35",
+   "Volume": "53100"
+  },
+  {
+   "Date": "Nov 23 2021",
+   "Close": "88.769997",
+   "Adj Close": "88.77",
+   "Volume": "44900"
+  },
+  {
+   "Date": "Nov 24 2021",
+   "Close": "88.529999",
+   "Adj Close": "88.53",
+   "Volume": "55400"
+  },
+  {
+   "Date": "Nov 26 2021",
+   "Close": "87.339996",
+   "Adj Close": "87.34",
+   "Volume": "46200"
+  },
+  {
+   "Date": "Nov 29 2021",
+   "Close": "87.230003",
+   "Adj Close": "87.23",
+   "Volume": "45400"
+  },
+  {
+   "Date": "Nov 30 2021",
+   "Close": "86.349998",
+   "Adj Close": "86.35",
+   "Volume": "67400"
+  },
+  {
+   "Date": "Dec 01 2021",
+   "Close": "86.089996",
+   "Adj Close": "86.09",
+   "Volume": "80900"
+  },
+  {
+   "Date": "Dec 02 2021",
+   "Close": "86.220001",
+   "Adj Close": "86.22",
+   "Volume": "26900"
+  },
+  {
+   "Date": "Dec 03 2021",
+   "Close": "86.790001",
+   "Adj Close": "86.79",
+   "Volume": "57900"
+  },
+  {
+   "Date": "Dec 06 2021",
+   "Close": "86.849998",
+   "Adj Close": "86.85",
+   "Volume": "42100"
+  },
+  {
+   "Date": "Dec 07 2021",
+   "Close": "87.300003",
+   "Adj Close": "87.3",
+   "Volume": "40100"
+  },
+  {
+   "Date": "Dec 08 2021",
+   "Close": "87.290001",
+   "Adj Close": "87.29",
+   "Volume": "33300"
+  },
+  {
+   "Date": "Dec 09 2021",
+   "Close": "86.120003",
+   "Adj Close": "86.12",
+   "Volume": "58500"
+  },
+  {
+   "Date": "Dec 10 2021",
+   "Close": "86.190002",
+   "Adj Close": "86.19",
+   "Volume": "35800"
+  },
+  {
+   "Date": "Dec 13 2021",
+   "Close": "85.970001",
+   "Adj Close": "85.97",
+   "Volume": "59900"
+  },
+  {
+   "Date": "Dec 14 2021",
+   "Close": "84.849998",
+   "Adj Close": "84.85",
+   "Volume": "71000"
+  },
+  {
+   "Date": "Dec 15 2021",
+   "Close": "84.989998",
+   "Adj Close": "84.99",
+   "Volume": "176200"
+  },
+  {
+   "Date": "Dec 16 2021",
+   "Close": "86.769997",
+   "Adj Close": "86.77",
+   "Volume": "62300"
+  },
+  {
+   "Date": "Dec 17 2021",
+   "Close": "86.910004",
+   "Adj Close": "86.91",
+   "Volume": "57600"
+  },
+  {
+   "Date": "Dec 20 2021",
+   "Close": "86.309998",
+   "Adj Close": "86.31",
+   "Volume": "60600"
+  },
+  {
+   "Date": "Dec 21 2021",
+   "Close": "86.800003",
+   "Adj Close": "86.8",
+   "Volume": "84200"
+  },
+  {
+   "Date": "Dec 22 2021",
+   "Close": "88.339996",
+   "Adj Close": "88.34",
+   "Volume": "57200"
+  },
+  {
+   "Date": "Dec 23 2021",
+   "Close": "88.839996",
+   "Adj Close": "88.84",
+   "Volume": "61800"
+  },
+  {
+   "Date": "Dec 27 2021",
+   "Close": "89.199997",
+   "Adj Close": "89.2",
+   "Volume": "42200"
+  },
+  {
+   "Date": "Dec 28 2021",
+   "Close": "89.139999",
+   "Adj Close": "89.14",
+   "Volume": "69500"
+  },
+  {
+   "Date": "Dec 29 2021",
+   "Close": "89.010002",
+   "Adj Close": "89.01",
+   "Volume": "42900"
+  },
+  {
+   "Date": "Dec 30 2021",
+   "Close": "89.260002",
+   "Adj Close": "89.26",
+   "Volume": "59400"
+  },
+  {
+   "Date": "Dec 31 2021",
+   "Close": "89.449997",
+   "Adj Close": "89.45",
+   "Volume": "37500"
+  },
+  {
+   "Date": "Jan 03 2022",
+   "Close": "87.940002",
+   "Adj Close": "87.94",
+   "Volume": "29200"
+  },
+  {
+   "Date": "Jan 04 2022",
+   "Close": "88.760002",
+   "Adj Close": "88.76",
+   "Volume": "41300"
+  },
+  {
+   "Date": "Jan 05 2022",
+   "Close": "88.32",
+   "Adj Close": "88.32",
+   "Volume": "22000"
+  },
+  {
+   "Date": "Jan 06 2022",
+   "Close": "87.080002",
+   "Adj Close": "87.08",
+   "Volume": "34000"
+  },
+  {
+   "Date": "Jan 07 2022",
+   "Close": "87.669998",
+   "Adj Close": "87.67",
+   "Volume": "25900"
+  },
+  {
+   "Date": "Jan 10 2022",
+   "Close": "87.82",
+   "Adj Close": "87.82",
+   "Volume": "44000"
+  },
+  {
+   "Date": "Jan 11 2022",
+   "Close": "88.93",
+   "Adj Close": "88.93",
+   "Volume": "29400"
+  },
+  {
+   "Date": "Jan 12 2022",
+   "Close": "89.440002",
+   "Adj Close": "89.44",
+   "Volume": "19500"
+  },
+  {
+   "Date": "Jan 13 2022",
+   "Close": "88.989998",
+   "Adj Close": "88.99",
+   "Volume": "19300"
+  },
+  {
+   "Date": "Jan 14 2022",
+   "Close": "88.669998",
+   "Adj Close": "88.67",
+   "Volume": "30000"
+  },
+  {
+   "Date": "Jan 18 2022",
+   "Close": "89.32",
+   "Adj Close": "89.32",
+   "Volume": "49700"
+  },
+  {
+   "Date": "Jan 19 2022",
+   "Close": "91.639999",
+   "Adj Close": "91.64",
+   "Volume": "44600"
+  },
+  {
+   "Date": "Jan 20 2022",
+   "Close": "92.099998",
+   "Adj Close": "92.1",
+   "Volume": "41100"
+  },
+  {
+   "Date": "Jan 21 2022",
+   "Close": "91.980003",
+   "Adj Close": "91.98",
+   "Volume": "226000"
+  },
+  {
+   "Date": "Jan 24 2022",
+   "Close": "92.089996",
+   "Adj Close": "92.09",
+   "Volume": "65200"
+  },
+  {
+   "Date": "Jan 25 2022",
+   "Close": "92.580002",
+   "Adj Close": "92.58",
+   "Volume": "31300"
+  },
+  {
+   "Date": "Jan 26 2022",
+   "Close": "92.059998",
+   "Adj Close": "92.06",
+   "Volume": "47200"
+  },
+  {
+   "Date": "Jan 27 2022",
+   "Close": "90.830002",
+   "Adj Close": "90.83",
+   "Volume": "39000"
+  },
+  {
+   "Date": "Jan 28 2022",
+   "Close": "90.32",
+   "Adj Close": "90.32",
+   "Volume": "34900"
+  },
+  {
+   "Date": "Jan 31 2022",
+   "Close": "90.639999",
+   "Adj Close": "90.64",
+   "Volume": "30600"
+  },
+  {
+   "Date": "Feb 01 2022",
+   "Close": "90.900002",
+   "Adj Close": "90.9",
+   "Volume": "32300"
+  },
+  {
+   "Date": "Feb 02 2022",
+   "Close": "91.150002",
+   "Adj Close": "91.15",
+   "Volume": "22200"
+  },
+  {
+   "Date": "Feb 03 2022",
+   "Close": "90.550003",
+   "Adj Close": "90.55",
+   "Volume": "40000"
+  },
+  {
+   "Date": "Feb 04 2022",
+   "Close": "90.480003",
+   "Adj Close": "90.48",
+   "Volume": "24600"
+  },
+  {
+   "Date": "Feb 07 2022",
+   "Close": "91.199997",
+   "Adj Close": "91.2",
+   "Volume": "22300"
+  },
+  {
+   "Date": "Feb 08 2022",
+   "Close": "91.489998",
+   "Adj Close": "91.49",
+   "Volume": "54400"
+  },
+  {
+   "Date": "Feb 09 2022",
+   "Close": "91.980003",
+   "Adj Close": "91.98",
+   "Volume": "53600"
+  },
+  {
+   "Date": "Feb 10 2022",
+   "Close": "91.540001",
+   "Adj Close": "91.54",
+   "Volume": "46100"
+  },
+  {
+   "Date": "Feb 11 2022",
+   "Close": "93.330002",
+   "Adj Close": "93.33",
+   "Volume": "38400"
+  },
+  {
+   "Date": "Feb 14 2022",
+   "Close": "94.209999",
+   "Adj Close": "94.21",
+   "Volume": "84300"
+  },
+  {
+   "Date": "Feb 15 2022",
+   "Close": "92.519997",
+   "Adj Close": "92.52",
+   "Volume": "43000"
+  },
+  {
+   "Date": "Feb 16 2022",
+   "Close": "93.720001",
+   "Adj Close": "93.72",
+   "Volume": "46200"
+  },
+  {
+   "Date": "Feb 17 2022",
+   "Close": "95.040001",
+   "Adj Close": "95.04",
+   "Volume": "66900"
+  },
+  {
+   "Date": "Feb 18 2022",
+   "Close": "94.919998",
+   "Adj Close": "94.92",
+   "Volume": "59000"
+  },
+  {
+   "Date": "Feb 22 2022",
+   "Close": "95.419998",
+   "Adj Close": "95.42",
+   "Volume": "63700"
+  },
+  {
+   "Date": "Feb 23 2022",
+   "Close": "96.839996",
+   "Adj Close": "96.84",
+   "Volume": "89900"
+  },
+  {
+   "Date": "Feb 24 2022",
+   "Close": "95.339996",
+   "Adj Close": "95.34",
+   "Volume": "238200"
+  },
+  {
+   "Date": "Feb 25 2022",
+   "Close": "95.230003",
+   "Adj Close": "95.23",
+   "Volume": "101400"
+  },
+  {
+   "Date": "Feb 28 2022",
+   "Close": "96.660004",
+   "Adj Close": "96.66",
+   "Volume": "186000"
+  },
+  {
+   "Date": "Mar 01 2022",
+   "Close": "99.529999",
+   "Adj Close": "99.53",
+   "Volume": "115000"
+  },
+  {
+   "Date": "Mar 02 2022",
+   "Close": "98.959999",
+   "Adj Close": "98.96",
+   "Volume": "107500"
+  },
+  {
+   "Date": "Mar 03 2022",
+   "Close": "99.839996",
+   "Adj Close": "99.84",
+   "Volume": "89500"
+  },
+  {
+   "Date": "Mar 04 2022",
+   "Close": "102.629997",
+   "Adj Close": "102.63",
+   "Volume": "117600"
+  },
+  {
+   "Date": "Mar 07 2022",
+   "Close": "103.339996",
+   "Adj Close": "103.34",
+   "Volume": "129400"
+  },
+  {
+   "Date": "Mar 08 2022",
+   "Close": "106.860001",
+   "Adj Close": "106.86",
+   "Volume": "341100"
+  },
+  {
+   "Date": "Mar 09 2022",
+   "Close": "102.970001",
+   "Adj Close": "102.97",
+   "Volume": "121400"
+  },
+  {
+   "Date": "Mar 10 2022",
+   "Close": "103.010002",
+   "Adj Close": "103.01",
+   "Volume": "101000"
+  },
+  {
+   "Date": "Mar 11 2022",
+   "Close": "101.860001",
+   "Adj Close": "101.86",
+   "Volume": "252400"
+  },
+  {
+   "Date": "Mar 14 2022",
+   "Close": "97.620003",
+   "Adj Close": "97.62",
+   "Volume": "82800"
+  },
+  {
+   "Date": "Mar 15 2022",
+   "Close": "96.519997",
+   "Adj Close": "96.52",
+   "Volume": "137700"
+  },
+  {
+   "Date": "Mar 16 2022",
+   "Close": "97.129997",
+   "Adj Close": "97.13",
+   "Volume": "81700"
+  },
+  {
+   "Date": "Mar 17 2022",
+   "Close": "98.220001",
+   "Adj Close": "98.22",
+   "Volume": "158400"
+  },
+  {
+   "Date": "Mar 18 2022",
+   "Close": "97.230003",
+   "Adj Close": "97.23",
+   "Volume": "91300"
+  },
+  {
+   "Date": "Mar 21 2022",
+   "Close": "98.690002",
+   "Adj Close": "98.69",
+   "Volume": "76600"
+  },
+  {
+   "Date": "Mar 22 2022",
+   "Close": "97.129997",
+   "Adj Close": "97.13",
+   "Volume": "100600"
+  },
+  {
+   "Date": "Mar 23 2022",
+   "Close": "98.309998",
+   "Adj Close": "98.31",
+   "Volume": "87800"
+  },
+  {
+   "Date": "Mar 24 2022",
+   "Close": "99.279999",
+   "Adj Close": "99.28",
+   "Volume": "56300"
+  },
+  {
+   "Date": "Mar 25 2022",
+   "Close": "97.639999",
+   "Adj Close": "97.64",
+   "Volume": "65500"
+  },
+  {
+   "Date": "Mar 28 2022",
+   "Close": "95.349998",
+   "Adj Close": "95.35",
+   "Volume": "84100"
+  },
+  {
+   "Date": "Mar 29 2022",
+   "Close": "94.940002",
+   "Adj Close": "94.94",
+   "Volume": "110500"
+  },
+  {
+   "Date": "Mar 30 2022",
+   "Close": "96.139999",
+   "Adj Close": "96.14",
+   "Volume": "49500"
+  },
+  {
+   "Date": "Mar 31 2022",
+   "Close": "96.080002",
+   "Adj Close": "96.08",
+   "Volume": "50900"
+  },
+  {
+   "Date": "Apr 01 2022",
+   "Close": "95.720001",
+   "Adj Close": "95.72",
+   "Volume": "53100"
+  },
+  {
+   "Date": "Apr 04 2022",
+   "Close": "95.839996",
+   "Adj Close": "95.84",
+   "Volume": "53600"
+  },
+  {
+   "Date": "Apr 05 2022",
+   "Close": "94.849998",
+   "Adj Close": "94.85",
+   "Volume": "83100"
+  },
+  {
+   "Date": "Apr 06 2022",
+   "Close": "94.889999",
+   "Adj Close": "94.89",
+   "Volume": "61500"
+  },
+  {
+   "Date": "Apr 07 2022",
+   "Close": "95.629997",
+   "Adj Close": "95.63",
+   "Volume": "78100"
+  },
+  {
+   "Date": "Apr 08 2022",
+   "Close": "97",
+   "Adj Close": "97",
+   "Volume": "41900"
+  },
+  {
+   "Date": "Apr 11 2022",
+   "Close": "97.900002",
+   "Adj Close": "97.9",
+   "Volume": "55100"
+  },
+  {
+   "Date": "Apr 12 2022",
+   "Close": "97.980003",
+   "Adj Close": "97.98",
+   "Volume": "183700"
+  },
+  {
+   "Date": "Apr 13 2022",
+   "Close": "98.610001",
+   "Adj Close": "98.61",
+   "Volume": "83600"
+  },
+  {
+   "Date": "Apr 14 2022",
+   "Close": "98.769997",
+   "Adj Close": "98.77",
+   "Volume": "74800"
+  },
+  {
+   "Date": "Apr 18 2022",
+   "Close": "99.339996",
+   "Adj Close": "99.34",
+   "Volume": "84600"
+  },
+  {
+   "Date": "Apr 19 2022",
+   "Close": "97.769997",
+   "Adj Close": "97.77",
+   "Volume": "107800"
+  },
+  {
+   "Date": "Apr 20 2022",
+   "Close": "98.150002",
+   "Adj Close": "98.15",
+   "Volume": "54100"
+  },
+  {
+   "Date": "Apr 21 2022",
+   "Close": "97.209999",
+   "Adj Close": "97.21",
+   "Volume": "53600"
+  },
+  {
+   "Date": "Apr 22 2022",
+   "Close": "95.709999",
+   "Adj Close": "95.71",
+   "Volume": "44400"
+  },
+  {
+   "Date": "Apr 25 2022",
+   "Close": "92.779999",
+   "Adj Close": "92.78",
+   "Volume": "242400"
+  },
+  {
+   "Date": "Apr 26 2022",
+   "Close": "92.949997",
+   "Adj Close": "92.95",
+   "Volume": "46800"
+  },
+  {
+   "Date": "Apr 27 2022",
+   "Close": "92.400002",
+   "Adj Close": "92.4",
+   "Volume": "60100"
+  },
+  {
+   "Date": "Apr 28 2022",
+   "Close": "92.760002",
+   "Adj Close": "92.76",
+   "Volume": "36500"
+  },
+  {
+   "Date": "Apr 29 2022",
+   "Close": "92.839996",
+   "Adj Close": "92.84",
+   "Volume": "40800"
+  },
+  {
+   "Date": "May 02 2022",
+   "Close": "91.239998",
+   "Adj Close": "91.24",
+   "Volume": "61200"
+  },
+  {
+   "Date": "May 03 2022",
+   "Close": "91.68",
+   "Adj Close": "91.68",
+   "Volume": "56400"
+  },
+  {
+   "Date": "May 04 2022",
+   "Close": "92.849998",
+   "Adj Close": "92.85",
+   "Volume": "36000"
+  },
+  {
+   "Date": "May 05 2022",
+   "Close": "91.540001",
+   "Adj Close": "91.54",
+   "Volume": "61600"
+  },
+  {
+   "Date": "May 06 2022",
+   "Close": "90.620003",
+   "Adj Close": "90.62",
+   "Volume": "46000"
+  },
+  {
+   "Date": "May 09 2022",
+   "Close": "89.449997",
+   "Adj Close": "89.45",
+   "Volume": "101300"
+  },
+  {
+   "Date": "May 10 2022",
+   "Close": "88.239998",
+   "Adj Close": "88.24",
+   "Volume": "51800"
+  },
+  {
+   "Date": "May 11 2022",
+   "Close": "89",
+   "Adj Close": "89",
+   "Volume": "202500"
+  },
+  {
+   "Date": "May 12 2022",
+   "Close": "86.330002",
+   "Adj Close": "86.33",
+   "Volume": "148000"
+  },
+  {
+   "Date": "May 13 2022",
+   "Close": "86.510002",
+   "Adj Close": "86.51",
+   "Volume": "102900"
+  },
+  {
+   "Date": "May 16 2022",
+   "Close": "88.18",
+   "Adj Close": "88.18",
+   "Volume": "56700"
+  },
+  {
+   "Date": "May 17 2022",
+   "Close": "87.93",
+   "Adj Close": "87.93",
+   "Volume": "33700"
+  },
+  {
+   "Date": "May 18 2022",
+   "Close": "87.510002",
+   "Adj Close": "87.51",
+   "Volume": "49600"
+  },
+  {
+   "Date": "May 19 2022",
+   "Close": "89.089996",
+   "Adj Close": "89.09",
+   "Volume": "143700"
+  },
+  {
+   "Date": "May 20 2022",
+   "Close": "88.610001",
+   "Adj Close": "88.61",
+   "Volume": "38900"
+  },
+  {
+   "Date": "May 23 2022",
+   "Close": "89.019997",
+   "Adj Close": "89.02",
+   "Volume": "71600"
+  },
+  {
+   "Date": "May 24 2022",
+   "Close": "89.809998",
+   "Adj Close": "89.81",
+   "Volume": "43600"
+  },
+  {
+   "Date": "May 25 2022",
+   "Close": "89.43",
+   "Adj Close": "89.43",
+   "Volume": "29600"
+  },
+  {
+   "Date": "May 26 2022",
+   "Close": "89.18",
+   "Adj Close": "89.18",
+   "Volume": "101700"
+  },
+  {
+   "Date": "May 27 2022",
+   "Close": "89.650002",
+   "Adj Close": "89.65",
+   "Volume": "22100"
+  },
+  {
+   "Date": "May 31 2022",
+   "Close": "88.300003",
+   "Adj Close": "88.3",
+   "Volume": "34700"
+  },
+  {
+   "Date": "Jun 01 2022",
+   "Close": "88.980003",
+   "Adj Close": "88.98",
+   "Volume": "52000"
+  },
+  {
+   "Date": "Jun 02 2022",
+   "Close": "90.610001",
+   "Adj Close": "90.61",
+   "Volume": "128300"
+  },
+  {
+   "Date": "Jun 03 2022",
+   "Close": "89.190002",
+   "Adj Close": "89.19",
+   "Volume": "30300"
+  },
+  {
+   "Date": "Jun 06 2022",
+   "Close": "89.260002",
+   "Adj Close": "89.26",
+   "Volume": "29400"
+  },
+  {
+   "Date": "Jun 07 2022",
+   "Close": "89.639999",
+   "Adj Close": "89.64",
+   "Volume": "37000"
+  },
+  {
+   "Date": "Jun 08 2022",
+   "Close": "89.07",
+   "Adj Close": "89.07",
+   "Volume": "32800"
+  },
+  {
+   "Date": "Jun 09 2022",
+   "Close": "88.300003",
+   "Adj Close": "88.3",
+   "Volume": "28600"
+  },
+  {
+   "Date": "Jun 10 2022",
+   "Close": "89.160004",
+   "Adj Close": "89.16",
+   "Volume": "52600"
+  },
+  {
+   "Date": "Jun 13 2022",
+   "Close": "86.150002",
+   "Adj Close": "86.15",
+   "Volume": "173400"
+  },
+  {
+   "Date": "Jun 14 2022",
+   "Close": "85.660004",
+   "Adj Close": "85.66",
+   "Volume": "120500"
+  },
+  {
+   "Date": "Jun 15 2022",
+   "Close": "87.25",
+   "Adj Close": "87.25",
+   "Volume": "76700"
+  },
+  {
+   "Date": "Jun 16 2022",
+   "Close": "88.43",
+   "Adj Close": "88.43",
+   "Volume": "74200"
+  },
+  {
+   "Date": "Jun 17 2022",
+   "Close": "87.300003",
+   "Adj Close": "87.3",
+   "Volume": "35000"
+  },
+  {
+   "Date": "Jun 21 2022",
+   "Close": "87.379997",
+   "Adj Close": "87.38",
+   "Volume": "40300"
+  },
+  {
+   "Date": "Jun 22 2022",
+   "Close": "87.190002",
+   "Adj Close": "87.19",
+   "Volume": "27800"
+  },
+  {
+   "Date": "Jun 23 2022",
+   "Close": "86.300003",
+   "Adj Close": "86.3",
+   "Volume": "40300"
+  },
+  {
+   "Date": "Jun 24 2022",
+   "Close": "86.660004",
+   "Adj Close": "86.66",
+   "Volume": "26700"
+  },
+  {
+   "Date": "Jun 27 2022",
+   "Close": "86.489998",
+   "Adj Close": "86.49",
+   "Volume": "45600"
+  },
+  {
+   "Date": "Jun 28 2022",
+   "Close": "86.139999",
+   "Adj Close": "86.14",
+   "Volume": "48900"
+  },
+  {
+   "Date": "Jun 29 2022",
+   "Close": "86.550003",
+   "Adj Close": "86.55",
+   "Volume": "48300"
+  },
+  {
+   "Date": "Jun 30 2022",
+   "Close": "85.330002",
+   "Adj Close": "85.33",
+   "Volume": "139400"
+  },
+  {
+   "Date": "Jul 01 2022",
+   "Close": "85.059998",
+   "Adj Close": "85.06",
+   "Volume": "39700"
+  },
+  {
+   "Date": "Jul 05 2022",
+   "Close": "83.160004",
+   "Adj Close": "83.16",
+   "Volume": "88200"
+  },
+  {
+   "Date": "Jul 06 2022",
+   "Close": "82.139999",
+   "Adj Close": "82.14",
+   "Volume": "128200"
+  },
+  {
+   "Date": "Jul 07 2022",
+   "Close": "82.790001",
+   "Adj Close": "82.79",
+   "Volume": "74100"
+  },
+  {
+   "Date": "Jul 08 2022",
+   "Close": "83.790001",
+   "Adj Close": "83.79",
+   "Volume": "45400"
+  },
+  {
+   "Date": "Jul 11 2022",
+   "Close": "83.139999",
+   "Adj Close": "83.14",
+   "Volume": "231200"
+  },
+  {
+   "Date": "Jul 12 2022",
+   "Close": "82.129997",
+   "Adj Close": "82.13",
+   "Volume": "296800"
+  },
+  {
+   "Date": "Jul 13 2022",
+   "Close": "82.32",
+   "Adj Close": "82.32",
+   "Volume": "117900"
+  },
+  {
+   "Date": "Jul 14 2022",
+   "Close": "80.519997",
+   "Adj Close": "80.52",
+   "Volume": "137200"
+  },
+  {
+   "Date": "Jul 15 2022",
+   "Close": "80.199997",
+   "Adj Close": "80.2",
+   "Volume": "115000"
+  },
+  {
+   "Date": "Jul 18 2022",
+   "Close": "80.360001",
+   "Adj Close": "80.36",
+   "Volume": "69900"
+  },
+  {
+   "Date": "Jul 19 2022",
+   "Close": "80.739998",
+   "Adj Close": "80.74",
+   "Volume": "31800"
+  },
+  {
+   "Date": "Jul 20 2022",
+   "Close": "80.139999",
+   "Adj Close": "80.14",
+   "Volume": "50100"
+  },
+  {
+   "Date": "Jul 21 2022",
+   "Close": "81.18",
+   "Adj Close": "81.18",
+   "Volume": "24600"
+  },
+  {
+   "Date": "Jul 22 2022",
+   "Close": "81.739998",
+   "Adj Close": "81.74",
+   "Volume": "39800"
+  },
+  {
+   "Date": "Jul 25 2022",
+   "Close": "81.419998",
+   "Adj Close": "81.42",
+   "Volume": "34600"
+  },
+  {
+   "Date": "Jul 26 2022",
+   "Close": "81.519997",
+   "Adj Close": "81.52",
+   "Volume": "52700"
+  },
+  {
+   "Date": "Jul 27 2022",
+   "Close": "82.650002",
+   "Adj Close": "82.65",
+   "Volume": "49900"
+  },
+  {
+   "Date": "Jul 28 2022",
+   "Close": "84.470001",
+   "Adj Close": "84.47",
+   "Volume": "73400"
+  },
+  {
+   "Date": "Jul 29 2022",
+   "Close": "85.230003",
+   "Adj Close": "85.23",
+   "Volume": "35600"
+  },
+  {
+   "Date": "Aug 01 2022",
+   "Close": "86.07",
+   "Adj Close": "86.07",
+   "Volume": "59900"
+  },
+  {
+   "Date": "Aug 02 2022",
+   "Close": "84.550003",
+   "Adj Close": "84.55",
+   "Volume": "35600"
+  },
+  {
+   "Date": "Aug 03 2022",
+   "Close": "84.510002",
+   "Adj Close": "84.51",
+   "Volume": "47300"
+  },
+  {
+   "Date": "Aug 04 2022",
+   "Close": "85.870003",
+   "Adj Close": "85.87",
+   "Volume": "90600"
+  },
+  {
+   "Date": "Aug 05 2022",
+   "Close": "85.279999",
+   "Adj Close": "85.28",
+   "Volume": "27800"
+  },
+  {
+   "Date": "Aug 08 2022",
+   "Close": "87.220001",
+   "Adj Close": "87.22",
+   "Volume": "55700"
+  },
+  {
+   "Date": "Aug 09 2022",
+   "Close": "87.019997",
+   "Adj Close": "87.02",
+   "Volume": "28200"
+  },
+  {
+   "Date": "Aug 10 2022",
+   "Close": "87.120003",
+   "Adj Close": "87.12",
+   "Volume": "36900"
+  },
+  {
+   "Date": "Aug 11 2022",
+   "Close": "86.949997",
+   "Adj Close": "86.95",
+   "Volume": "43800"
+  },
+  {
+   "Date": "Aug 12 2022",
+   "Close": "87.620003",
+   "Adj Close": "87.62",
+   "Volume": "23300"
+  },
+  {
+   "Date": "Aug 15 2022",
+   "Close": "86.010002",
+   "Adj Close": "86.01",
+   "Volume": "57900"
+  },
+  {
+   "Date": "Aug 16 2022",
+   "Close": "85.739998",
+   "Adj Close": "85.74",
+   "Volume": "39900"
+  },
+  {
+   "Date": "Aug 17 2022",
+   "Close": "84.970001",
+   "Adj Close": "84.97",
+   "Volume": "34200"
+  },
+  {
+   "Date": "Aug 18 2022",
+   "Close": "84.599998",
+   "Adj Close": "84.6",
+   "Volume": "41200"
+  },
+  {
+   "Date": "Aug 19 2022",
+   "Close": "83.510002",
+   "Adj Close": "83.51",
+   "Volume": "33600"
+  },
+  {
+   "Date": "Aug 22 2022",
+   "Close": "82.260002",
+   "Adj Close": "82.26",
+   "Volume": "45300"
+  },
+  {
+   "Date": "Aug 23 2022",
+   "Close": "82.730003",
+   "Adj Close": "82.73",
+   "Volume": "34400"
+  },
+  {
+   "Date": "Aug 24 2022",
+   "Close": "83.190002",
+   "Adj Close": "83.19",
+   "Volume": "25800"
+  },
+  {
+   "Date": "Aug 25 2022",
+   "Close": "84.059998",
+   "Adj Close": "84.06",
+   "Volume": "28500"
+  },
+  {
+   "Date": "Aug 26 2022",
+   "Close": "82.879997",
+   "Adj Close": "82.88",
+   "Volume": "45300"
+  },
+  {
+   "Date": "Aug 29 2022",
+   "Close": "82.959999",
+   "Adj Close": "82.96",
+   "Volume": "68200"
+  },
+  {
+   "Date": "Aug 30 2022",
+   "Close": "81.790001",
+   "Adj Close": "81.79",
+   "Volume": "33100"
+  },
+  {
+   "Date": "Aug 31 2022",
+   "Close": "80.949997",
+   "Adj Close": "80.95",
+   "Volume": "70900"
+  },
+  {
+   "Date": "Sep 01 2022",
+   "Close": "79.870003",
+   "Adj Close": "79.87",
+   "Volume": "89600"
+  },
+  {
+   "Date": "Sep 02 2022",
+   "Close": "80.610001",
+   "Adj Close": "80.61",
+   "Volume": "42800"
+  },
+  {
+   "Date": "Sep 06 2022",
+   "Close": "80.110001",
+   "Adj Close": "80.11",
+   "Volume": "33700"
+  },
+  {
+   "Date": "Sep 07 2022",
+   "Close": "81.580002",
+   "Adj Close": "81.58",
+   "Volume": "60100"
+  },
+  {
+   "Date": "Sep 08 2022",
+   "Close": "81.879997",
+   "Adj Close": "81.88",
+   "Volume": "27900"
+  },
+  {
+   "Date": "Sep 09 2022",
+   "Close": "82.639999",
+   "Adj Close": "82.64",
+   "Volume": "40300"
+  },
+  {
+   "Date": "Sep 12 2022",
+   "Close": "84.370003",
+   "Adj Close": "84.37",
+   "Volume": "38500"
+  },
+  {
+   "Date": "Sep 13 2022",
+   "Close": "82.449997",
+   "Adj Close": "82.45",
+   "Volume": "32700"
+  },
+  {
+   "Date": "Sep 14 2022",
+   "Close": "82.790001",
+   "Adj Close": "82.79",
+   "Volume": "35300"
+  },
+  {
+   "Date": "Sep 15 2022",
+   "Close": "81.410004",
+   "Adj Close": "81.41",
+   "Volume": "44500"
+  },
+  {
+   "Date": "Sep 16 2022",
+   "Close": "81.949997",
+   "Adj Close": "81.95",
+   "Volume": "68300"
+  },
+  {
+   "Date": "Sep 19 2022",
+   "Close": "82.650002",
+   "Adj Close": "82.65",
+   "Volume": "46000"
+  },
+  {
+   "Date": "Sep 20 2022",
+   "Close": "81.68",
+   "Adj Close": "81.68",
+   "Volume": "57000"
+  },
+  {
+   "Date": "Sep 21 2022",
+   "Close": "82.120003",
+   "Adj Close": "82.12",
+   "Volume": "35500"
+  },
+  {
+   "Date": "Sep 22 2022",
+   "Close": "82.269997",
+   "Adj Close": "82.27",
+   "Volume": "31100"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/GLTR/history/004.json b/api/aberdeen/funds/GLTR/history/004.json
new file mode 100644
index 0000000..443e573
--- /dev/null
+++ b/api/aberdeen/funds/GLTR/history/004.json
@@ -0,0 +1,6014 @@
+{
+ "ticker": "GLTR",
+ "page": 4,
+ "pageSize": 1000,
+ "totalRows": 4005,
+ "headers": [
+  "Date",
+  "Close",
+  "Adj Close",
+  "Volume"
+ ],
+ "rows": [
+  {
+   "Date": "Sep 23 2022",
+   "Close": "79.910004",
+   "Adj Close": "79.91",
+   "Volume": "222800"
+  },
+  {
+   "Date": "Sep 26 2022",
+   "Close": "78.709999",
+   "Adj Close": "78.71",
+   "Volume": "111800"
+  },
+  {
+   "Date": "Sep 27 2022",
+   "Close": "78.949997",
+   "Adj Close": "78.95",
+   "Volume": "136300"
+  },
+  {
+   "Date": "Sep 28 2022",
+   "Close": "80.980003",
+   "Adj Close": "80.98",
+   "Volume": "58700"
+  },
+  {
+   "Date": "Sep 29 2022",
+   "Close": "81.190002",
+   "Adj Close": "81.19",
+   "Volume": "61800"
+  },
+  {
+   "Date": "Sep 30 2022",
+   "Close": "81.129997",
+   "Adj Close": "81.13",
+   "Volume": "88900"
+  },
+  {
+   "Date": "Oct 03 2022",
+   "Close": "84.43",
+   "Adj Close": "84.43",
+   "Volume": "56200"
+  },
+  {
+   "Date": "Oct 04 2022",
+   "Close": "86.080002",
+   "Adj Close": "86.08",
+   "Volume": "50900"
+  },
+  {
+   "Date": "Oct 05 2022",
+   "Close": "84.949997",
+   "Adj Close": "84.95",
+   "Volume": "65500"
+  },
+  {
+   "Date": "Oct 06 2022",
+   "Close": "85.099998",
+   "Adj Close": "85.1",
+   "Volume": "42900"
+  },
+  {
+   "Date": "Oct 07 2022",
+   "Close": "83.580002",
+   "Adj Close": "83.58",
+   "Volume": "49700"
+  },
+  {
+   "Date": "Oct 10 2022",
+   "Close": "82.18",
+   "Adj Close": "82.18",
+   "Volume": "38100"
+  },
+  {
+   "Date": "Oct 11 2022",
+   "Close": "81.269997",
+   "Adj Close": "81.27",
+   "Volume": "29400"
+  },
+  {
+   "Date": "Oct 12 2022",
+   "Close": "81.540001",
+   "Adj Close": "81.54",
+   "Volume": "37300"
+  },
+  {
+   "Date": "Oct 13 2022",
+   "Close": "80.949997",
+   "Adj Close": "80.95",
+   "Volume": "42200"
+  },
+  {
+   "Date": "Oct 14 2022",
+   "Close": "79.089996",
+   "Adj Close": "79.09",
+   "Volume": "61300"
+  },
+  {
+   "Date": "Oct 17 2022",
+   "Close": "79.529999",
+   "Adj Close": "79.53",
+   "Volume": "231100"
+  },
+  {
+   "Date": "Oct 18 2022",
+   "Close": "79.849998",
+   "Adj Close": "79.85",
+   "Volume": "65300"
+  },
+  {
+   "Date": "Oct 19 2022",
+   "Close": "78.940002",
+   "Adj Close": "78.94",
+   "Volume": "31800"
+  },
+  {
+   "Date": "Oct 20 2022",
+   "Close": "79.379997",
+   "Adj Close": "79.38",
+   "Volume": "40000"
+  },
+  {
+   "Date": "Oct 21 2022",
+   "Close": "80.620003",
+   "Adj Close": "80.62",
+   "Volume": "32200"
+  },
+  {
+   "Date": "Oct 24 2022",
+   "Close": "80.150002",
+   "Adj Close": "80.15",
+   "Volume": "39600"
+  },
+  {
+   "Date": "Oct 25 2022",
+   "Close": "80.18",
+   "Adj Close": "80.18",
+   "Volume": "41400"
+  },
+  {
+   "Date": "Oct 26 2022",
+   "Close": "80.959999",
+   "Adj Close": "80.96",
+   "Volume": "60500"
+  },
+  {
+   "Date": "Oct 27 2022",
+   "Close": "80.760002",
+   "Adj Close": "80.76",
+   "Volume": "58400"
+  },
+  {
+   "Date": "Oct 28 2022",
+   "Close": "79.760002",
+   "Adj Close": "79.76",
+   "Volume": "51600"
+  },
+  {
+   "Date": "Oct 31 2022",
+   "Close": "78.879997",
+   "Adj Close": "78.88",
+   "Volume": "63000"
+  },
+  {
+   "Date": "Nov 01 2022",
+   "Close": "80.169998",
+   "Adj Close": "80.17",
+   "Volume": "102000"
+  },
+  {
+   "Date": "Nov 02 2022",
+   "Close": "79.269997",
+   "Adj Close": "79.27",
+   "Volume": "26300"
+  },
+  {
+   "Date": "Nov 03 2022",
+   "Close": "78.910004",
+   "Adj Close": "78.91",
+   "Volume": "155100"
+  },
+  {
+   "Date": "Nov 04 2022",
+   "Close": "82.269997",
+   "Adj Close": "82.27",
+   "Volume": "39500"
+  },
+  {
+   "Date": "Nov 07 2022",
+   "Close": "82.25",
+   "Adj Close": "82.25",
+   "Volume": "47000"
+  },
+  {
+   "Date": "Nov 08 2022",
+   "Close": "84.110001",
+   "Adj Close": "84.11",
+   "Volume": "31900"
+  },
+  {
+   "Date": "Nov 09 2022",
+   "Close": "83.190002",
+   "Adj Close": "83.19",
+   "Volume": "36800"
+  },
+  {
+   "Date": "Nov 10 2022",
+   "Close": "86.019997",
+   "Adj Close": "86.02",
+   "Volume": "60600"
+  },
+  {
+   "Date": "Nov 11 2022",
+   "Close": "86.620003",
+   "Adj Close": "86.62",
+   "Volume": "35600"
+  },
+  {
+   "Date": "Nov 14 2022",
+   "Close": "87.019997",
+   "Adj Close": "87.02",
+   "Volume": "41500"
+  },
+  {
+   "Date": "Nov 15 2022",
+   "Close": "87.160004",
+   "Adj Close": "87.16",
+   "Volume": "39600"
+  },
+  {
+   "Date": "Nov 16 2022",
+   "Close": "86.75",
+   "Adj Close": "86.75",
+   "Volume": "33200"
+  },
+  {
+   "Date": "Nov 17 2022",
+   "Close": "85.400002",
+   "Adj Close": "85.4",
+   "Volume": "100100"
+  },
+  {
+   "Date": "Nov 18 2022",
+   "Close": "84.610001",
+   "Adj Close": "84.61",
+   "Volume": "26500"
+  },
+  {
+   "Date": "Nov 21 2022",
+   "Close": "83.940002",
+   "Adj Close": "83.94",
+   "Volume": "35500"
+  },
+  {
+   "Date": "Nov 22 2022",
+   "Close": "84.25",
+   "Adj Close": "84.25",
+   "Volume": "69900"
+  },
+  {
+   "Date": "Nov 23 2022",
+   "Close": "85.099998",
+   "Adj Close": "85.1",
+   "Volume": "21000"
+  },
+  {
+   "Date": "Nov 25 2022",
+   "Close": "84.669998",
+   "Adj Close": "84.67",
+   "Volume": "11400"
+  },
+  {
+   "Date": "Nov 28 2022",
+   "Close": "83.949997",
+   "Adj Close": "83.95",
+   "Volume": "37600"
+  },
+  {
+   "Date": "Nov 29 2022",
+   "Close": "84.459999",
+   "Adj Close": "84.46",
+   "Volume": "42000"
+  },
+  {
+   "Date": "Nov 30 2022",
+   "Close": "86.5",
+   "Adj Close": "86.5",
+   "Volume": "69100"
+  },
+  {
+   "Date": "Dec 01 2022",
+   "Close": "88.43",
+   "Adj Close": "88.43",
+   "Volume": "82300"
+  },
+  {
+   "Date": "Dec 02 2022",
+   "Close": "88.150002",
+   "Adj Close": "88.15",
+   "Volume": "43200"
+  },
+  {
+   "Date": "Dec 05 2022",
+   "Close": "86.169998",
+   "Adj Close": "86.17",
+   "Volume": "32500"
+  },
+  {
+   "Date": "Dec 06 2022",
+   "Close": "86.059998",
+   "Adj Close": "86.06",
+   "Volume": "88800"
+  },
+  {
+   "Date": "Dec 07 2022",
+   "Close": "87.110001",
+   "Adj Close": "87.11",
+   "Volume": "36200"
+  },
+  {
+   "Date": "Dec 08 2022",
+   "Close": "88.010002",
+   "Adj Close": "88.01",
+   "Volume": "101100"
+  },
+  {
+   "Date": "Dec 09 2022",
+   "Close": "88.720001",
+   "Adj Close": "88.72",
+   "Volume": "94900"
+  },
+  {
+   "Date": "Dec 12 2022",
+   "Close": "87.669998",
+   "Adj Close": "87.67",
+   "Volume": "32700"
+  },
+  {
+   "Date": "Dec 13 2022",
+   "Close": "89.470001",
+   "Adj Close": "89.47",
+   "Volume": "56300"
+  },
+  {
+   "Date": "Dec 14 2022",
+   "Close": "89.300003",
+   "Adj Close": "89.3",
+   "Volume": "32300"
+  },
+  {
+   "Date": "Dec 15 2022",
+   "Close": "86.910004",
+   "Adj Close": "86.91",
+   "Volume": "54100"
+  },
+  {
+   "Date": "Dec 16 2022",
+   "Close": "87.029999",
+   "Adj Close": "87.03",
+   "Volume": "52300"
+  },
+  {
+   "Date": "Dec 19 2022",
+   "Close": "86.199997",
+   "Adj Close": "86.2",
+   "Volume": "39700"
+  },
+  {
+   "Date": "Dec 20 2022",
+   "Close": "88.900002",
+   "Adj Close": "88.9",
+   "Volume": "41900"
+  },
+  {
+   "Date": "Dec 21 2022",
+   "Close": "88.330002",
+   "Adj Close": "88.33",
+   "Volume": "39900"
+  },
+  {
+   "Date": "Dec 22 2022",
+   "Close": "87.139999",
+   "Adj Close": "87.14",
+   "Volume": "36900"
+  },
+  {
+   "Date": "Dec 23 2022",
+   "Close": "87.919998",
+   "Adj Close": "87.92",
+   "Volume": "31100"
+  },
+  {
+   "Date": "Dec 27 2022",
+   "Close": "89.230003",
+   "Adj Close": "89.23",
+   "Volume": "102600"
+  },
+  {
+   "Date": "Dec 28 2022",
+   "Close": "88.040001",
+   "Adj Close": "88.04",
+   "Volume": "42700"
+  },
+  {
+   "Date": "Dec 29 2022",
+   "Close": "89.169998",
+   "Adj Close": "89.17",
+   "Volume": "64200"
+  },
+  {
+   "Date": "Dec 30 2022",
+   "Close": "89.230003",
+   "Adj Close": "89.23",
+   "Volume": "47100"
+  },
+  {
+   "Date": "Jan 03 2023",
+   "Close": "89.18",
+   "Adj Close": "89.18",
+   "Volume": "36800"
+  },
+  {
+   "Date": "Jan 04 2023",
+   "Close": "90.169998",
+   "Adj Close": "90.17",
+   "Volume": "82300"
+  },
+  {
+   "Date": "Jan 05 2023",
+   "Close": "88.559998",
+   "Adj Close": "88.56",
+   "Volume": "51400"
+  },
+  {
+   "Date": "Jan 06 2023",
+   "Close": "90.519997",
+   "Adj Close": "90.52",
+   "Volume": "38100"
+  },
+  {
+   "Date": "Jan 09 2023",
+   "Close": "90.260002",
+   "Adj Close": "90.26",
+   "Volume": "45500"
+  },
+  {
+   "Date": "Jan 10 2023",
+   "Close": "90.43",
+   "Adj Close": "90.43",
+   "Volume": "52000"
+  },
+  {
+   "Date": "Jan 11 2023",
+   "Close": "90.209999",
+   "Adj Close": "90.21",
+   "Volume": "34100"
+  },
+  {
+   "Date": "Jan 12 2023",
+   "Close": "91.18",
+   "Adj Close": "91.18",
+   "Volume": "74000"
+  },
+  {
+   "Date": "Jan 13 2023",
+   "Close": "92.309998",
+   "Adj Close": "92.31",
+   "Volume": "35700"
+  },
+  {
+   "Date": "Jan 17 2023",
+   "Close": "91.260002",
+   "Adj Close": "91.26",
+   "Volume": "67500"
+  },
+  {
+   "Date": "Jan 18 2023",
+   "Close": "90.370003",
+   "Adj Close": "90.37",
+   "Volume": "30000"
+  },
+  {
+   "Date": "Jan 19 2023",
+   "Close": "92.010002",
+   "Adj Close": "92.01",
+   "Volume": "81500"
+  },
+  {
+   "Date": "Jan 20 2023",
+   "Close": "91.889999",
+   "Adj Close": "91.89",
+   "Volume": "59100"
+  },
+  {
+   "Date": "Jan 23 2023",
+   "Close": "91.239998",
+   "Adj Close": "91.24",
+   "Volume": "77800"
+  },
+  {
+   "Date": "Jan 24 2023",
+   "Close": "91.809998",
+   "Adj Close": "91.81",
+   "Volume": "47500"
+  },
+  {
+   "Date": "Jan 25 2023",
+   "Close": "91.959999",
+   "Adj Close": "91.96",
+   "Volume": "25900"
+  },
+  {
+   "Date": "Jan 26 2023",
+   "Close": "91.290001",
+   "Adj Close": "91.29",
+   "Volume": "24400"
+  },
+  {
+   "Date": "Jan 27 2023",
+   "Close": "90.610001",
+   "Adj Close": "90.61",
+   "Volume": "103500"
+  },
+  {
+   "Date": "Jan 30 2023",
+   "Close": "90.470001",
+   "Adj Close": "90.47",
+   "Volume": "39200"
+  },
+  {
+   "Date": "Jan 31 2023",
+   "Close": "90.949997",
+   "Adj Close": "90.95",
+   "Volume": "27800"
+  },
+  {
+   "Date": "Feb 01 2023",
+   "Close": "91.919998",
+   "Adj Close": "91.92",
+   "Volume": "33300"
+  },
+  {
+   "Date": "Feb 02 2023",
+   "Close": "90.269997",
+   "Adj Close": "90.27",
+   "Volume": "27900"
+  },
+  {
+   "Date": "Feb 03 2023",
+   "Close": "87.559998",
+   "Adj Close": "87.56",
+   "Volume": "103000"
+  },
+  {
+   "Date": "Feb 06 2023",
+   "Close": "87.269997",
+   "Adj Close": "87.27",
+   "Volume": "89000"
+  },
+  {
+   "Date": "Feb 07 2023",
+   "Close": "87.779999",
+   "Adj Close": "87.78",
+   "Volume": "32600"
+  },
+  {
+   "Date": "Feb 08 2023",
+   "Close": "87.870003",
+   "Adj Close": "87.87",
+   "Volume": "31000"
+  },
+  {
+   "Date": "Feb 09 2023",
+   "Close": "87.059998",
+   "Adj Close": "87.06",
+   "Volume": "35400"
+  },
+  {
+   "Date": "Feb 10 2023",
+   "Close": "86.5",
+   "Adj Close": "86.5",
+   "Volume": "26200"
+  },
+  {
+   "Date": "Feb 13 2023",
+   "Close": "86.339996",
+   "Adj Close": "86.34",
+   "Volume": "35300"
+  },
+  {
+   "Date": "Feb 14 2023",
+   "Close": "85.839996",
+   "Adj Close": "85.84",
+   "Volume": "41900"
+  },
+  {
+   "Date": "Feb 15 2023",
+   "Close": "84.860001",
+   "Adj Close": "84.86",
+   "Volume": "31100"
+  },
+  {
+   "Date": "Feb 16 2023",
+   "Close": "85.120003",
+   "Adj Close": "85.12",
+   "Volume": "18700"
+  },
+  {
+   "Date": "Feb 17 2023",
+   "Close": "85.25",
+   "Adj Close": "85.25",
+   "Volume": "54600"
+  },
+  {
+   "Date": "Feb 21 2023",
+   "Close": "85.389999",
+   "Adj Close": "85.39",
+   "Volume": "57100"
+  },
+  {
+   "Date": "Feb 22 2023",
+   "Close": "84.440002",
+   "Adj Close": "84.44",
+   "Volume": "20300"
+  },
+  {
+   "Date": "Feb 23 2023",
+   "Close": "84.099998",
+   "Adj Close": "84.1",
+   "Volume": "58100"
+  },
+  {
+   "Date": "Feb 24 2023",
+   "Close": "82.830002",
+   "Adj Close": "82.83",
+   "Volume": "43200"
+  },
+  {
+   "Date": "Feb 27 2023",
+   "Close": "83.059998",
+   "Adj Close": "83.06",
+   "Volume": "21100"
+  },
+  {
+   "Date": "Feb 28 2023",
+   "Close": "83.68",
+   "Adj Close": "83.68",
+   "Volume": "20500"
+  },
+  {
+   "Date": "Mar 01 2023",
+   "Close": "84.129997",
+   "Adj Close": "84.13",
+   "Volume": "51500"
+  },
+  {
+   "Date": "Mar 02 2023",
+   "Close": "84.110001",
+   "Adj Close": "84.11",
+   "Volume": "22900"
+  },
+  {
+   "Date": "Mar 03 2023",
+   "Close": "84.949997",
+   "Adj Close": "84.95",
+   "Volume": "33900"
+  },
+  {
+   "Date": "Mar 06 2023",
+   "Close": "84.459999",
+   "Adj Close": "84.46",
+   "Volume": "44800"
+  },
+  {
+   "Date": "Mar 07 2023",
+   "Close": "82.190002",
+   "Adj Close": "82.19",
+   "Volume": "50800"
+  },
+  {
+   "Date": "Mar 08 2023",
+   "Close": "82.110001",
+   "Adj Close": "82.11",
+   "Volume": "50900"
+  },
+  {
+   "Date": "Mar 09 2023",
+   "Close": "82.75",
+   "Adj Close": "82.75",
+   "Volume": "75600"
+  },
+  {
+   "Date": "Mar 10 2023",
+   "Close": "84.32",
+   "Adj Close": "84.32",
+   "Volume": "96200"
+  },
+  {
+   "Date": "Mar 13 2023",
+   "Close": "87.550003",
+   "Adj Close": "87.55",
+   "Volume": "77600"
+  },
+  {
+   "Date": "Mar 14 2023",
+   "Close": "86.980003",
+   "Adj Close": "86.98",
+   "Volume": "32700"
+  },
+  {
+   "Date": "Mar 15 2023",
+   "Close": "87.290001",
+   "Adj Close": "87.29",
+   "Volume": "52000"
+  },
+  {
+   "Date": "Mar 16 2023",
+   "Close": "87.239998",
+   "Adj Close": "87.24",
+   "Volume": "52400"
+  },
+  {
+   "Date": "Mar 17 2023",
+   "Close": "89.489998",
+   "Adj Close": "89.49",
+   "Volume": "53200"
+  },
+  {
+   "Date": "Mar 20 2023",
+   "Close": "89.650002",
+   "Adj Close": "89.65",
+   "Volume": "29700"
+  },
+  {
+   "Date": "Mar 21 2023",
+   "Close": "88.080002",
+   "Adj Close": "88.08",
+   "Volume": "35500"
+  },
+  {
+   "Date": "Mar 22 2023",
+   "Close": "90.18",
+   "Adj Close": "90.18",
+   "Volume": "27300"
+  },
+  {
+   "Date": "Mar 23 2023",
+   "Close": "90.910004",
+   "Adj Close": "90.91",
+   "Volume": "64400"
+  },
+  {
+   "Date": "Mar 24 2023",
+   "Close": "90.360001",
+   "Adj Close": "90.36",
+   "Volume": "18900"
+  },
+  {
+   "Date": "Mar 27 2023",
+   "Close": "89.599998",
+   "Adj Close": "89.6",
+   "Volume": "30200"
+  },
+  {
+   "Date": "Mar 28 2023",
+   "Close": "90.43",
+   "Adj Close": "90.43",
+   "Volume": "40700"
+  },
+  {
+   "Date": "Mar 29 2023",
+   "Close": "90.230003",
+   "Adj Close": "90.23",
+   "Volume": "22300"
+  },
+  {
+   "Date": "Mar 30 2023",
+   "Close": "91.25",
+   "Adj Close": "91.25",
+   "Volume": "55000"
+  },
+  {
+   "Date": "Mar 31 2023",
+   "Close": "91.209999",
+   "Adj Close": "91.21",
+   "Volume": "72500"
+  },
+  {
+   "Date": "Apr 03 2023",
+   "Close": "91.650002",
+   "Adj Close": "91.65",
+   "Volume": "23200"
+  },
+  {
+   "Date": "Apr 04 2023",
+   "Close": "93.940002",
+   "Adj Close": "93.94",
+   "Volume": "34500"
+  },
+  {
+   "Date": "Apr 05 2023",
+   "Close": "93.410004",
+   "Adj Close": "93.41",
+   "Volume": "61400"
+  },
+  {
+   "Date": "Apr 06 2023",
+   "Close": "93.160004",
+   "Adj Close": "93.16",
+   "Volume": "39800"
+  },
+  {
+   "Date": "Apr 10 2023",
+   "Close": "92.290001",
+   "Adj Close": "92.29",
+   "Volume": "38700"
+  },
+  {
+   "Date": "Apr 11 2023",
+   "Close": "93.150002",
+   "Adj Close": "93.15",
+   "Volume": "155100"
+  },
+  {
+   "Date": "Apr 12 2023",
+   "Close": "94.089996",
+   "Adj Close": "94.09",
+   "Volume": "41300"
+  },
+  {
+   "Date": "Apr 13 2023",
+   "Close": "95.559998",
+   "Adj Close": "95.56",
+   "Volume": "37900"
+  },
+  {
+   "Date": "Apr 14 2023",
+   "Close": "93.989998",
+   "Adj Close": "93.99",
+   "Volume": "23800"
+  },
+  {
+   "Date": "Apr 17 2023",
+   "Close": "93.900002",
+   "Adj Close": "93.9",
+   "Volume": "29300"
+  },
+  {
+   "Date": "Apr 18 2023",
+   "Close": "94.489998",
+   "Adj Close": "94.49",
+   "Volume": "31500"
+  },
+  {
+   "Date": "Apr 19 2023",
+   "Close": "94.169998",
+   "Adj Close": "94.17",
+   "Volume": "30800"
+  },
+  {
+   "Date": "Apr 20 2023",
+   "Close": "94.330002",
+   "Adj Close": "94.33",
+   "Volume": "20300"
+  },
+  {
+   "Date": "Apr 21 2023",
+   "Close": "93.790001",
+   "Adj Close": "93.79",
+   "Volume": "28100"
+  },
+  {
+   "Date": "Apr 24 2023",
+   "Close": "93.519997",
+   "Adj Close": "93.52",
+   "Volume": "18600"
+  },
+  {
+   "Date": "Apr 25 2023",
+   "Close": "93.650002",
+   "Adj Close": "93.65",
+   "Volume": "30300"
+  },
+  {
+   "Date": "Apr 26 2023",
+   "Close": "93.379997",
+   "Adj Close": "93.38",
+   "Volume": "58600"
+  },
+  {
+   "Date": "Apr 27 2023",
+   "Close": "93.279999",
+   "Adj Close": "93.28",
+   "Volume": "28700"
+  },
+  {
+   "Date": "Apr 28 2023",
+   "Close": "93.209999",
+   "Adj Close": "93.21",
+   "Volume": "35900"
+  },
+  {
+   "Date": "May 01 2023",
+   "Close": "92.720001",
+   "Adj Close": "92.72",
+   "Volume": "22700"
+  },
+  {
+   "Date": "May 02 2023",
+   "Close": "94.040001",
+   "Adj Close": "94.04",
+   "Volume": "43400"
+  },
+  {
+   "Date": "May 03 2023",
+   "Close": "94.519997",
+   "Adj Close": "94.52",
+   "Volume": "81300"
+  },
+  {
+   "Date": "May 04 2023",
+   "Close": "95.57",
+   "Adj Close": "95.57",
+   "Volume": "25900"
+  },
+  {
+   "Date": "May 05 2023",
+   "Close": "94.589996",
+   "Adj Close": "94.59",
+   "Volume": "16100"
+  },
+  {
+   "Date": "May 08 2023",
+   "Close": "94.879997",
+   "Adj Close": "94.88",
+   "Volume": "72300"
+  },
+  {
+   "Date": "May 09 2023",
+   "Close": "95.5",
+   "Adj Close": "95.5",
+   "Volume": "40500"
+  },
+  {
+   "Date": "May 10 2023",
+   "Close": "95.489998",
+   "Adj Close": "95.49",
+   "Volume": "26600"
+  },
+  {
+   "Date": "May 11 2023",
+   "Close": "93.480003",
+   "Adj Close": "93.48",
+   "Volume": "38800"
+  },
+  {
+   "Date": "May 12 2023",
+   "Close": "92.709999",
+   "Adj Close": "92.71",
+   "Volume": "25000"
+  },
+  {
+   "Date": "May 15 2023",
+   "Close": "93.080002",
+   "Adj Close": "93.08",
+   "Volume": "14400"
+  },
+  {
+   "Date": "May 16 2023",
+   "Close": "91.940002",
+   "Adj Close": "91.94",
+   "Volume": "25700"
+  },
+  {
+   "Date": "May 17 2023",
+   "Close": "91.839996",
+   "Adj Close": "91.84",
+   "Volume": "37000"
+  },
+  {
+   "Date": "May 18 2023",
+   "Close": "90.309998",
+   "Adj Close": "90.31",
+   "Volume": "47400"
+  },
+  {
+   "Date": "May 19 2023",
+   "Close": "91.82",
+   "Adj Close": "91.82",
+   "Volume": "148600"
+  },
+  {
+   "Date": "May 22 2023",
+   "Close": "91.150002",
+   "Adj Close": "91.15",
+   "Volume": "29000"
+  },
+  {
+   "Date": "May 23 2023",
+   "Close": "91.010002",
+   "Adj Close": "91.01",
+   "Volume": "30100"
+  },
+  {
+   "Date": "May 24 2023",
+   "Close": "89.779999",
+   "Adj Close": "89.78",
+   "Volume": "55100"
+  },
+  {
+   "Date": "May 25 2023",
+   "Close": "88.959999",
+   "Adj Close": "88.96",
+   "Volume": "35600"
+  },
+  {
+   "Date": "May 26 2023",
+   "Close": "89.730003",
+   "Adj Close": "89.73",
+   "Volume": "12500"
+  },
+  {
+   "Date": "May 30 2023",
+   "Close": "89.889999",
+   "Adj Close": "89.89",
+   "Volume": "26400"
+  },
+  {
+   "Date": "May 31 2023",
+   "Close": "89.839996",
+   "Adj Close": "89.84",
+   "Volume": "37300"
+  },
+  {
+   "Date": "Jun 01 2023",
+   "Close": "90.940002",
+   "Adj Close": "90.94",
+   "Volume": "48700"
+  },
+  {
+   "Date": "Jun 02 2023",
+   "Close": "89.970001",
+   "Adj Close": "89.97",
+   "Volume": "18300"
+  },
+  {
+   "Date": "Jun 05 2023",
+   "Close": "90.260002",
+   "Adj Close": "90.26",
+   "Volume": "19400"
+  },
+  {
+   "Date": "Jun 06 2023",
+   "Close": "90.269997",
+   "Adj Close": "90.27",
+   "Volume": "16000"
+  },
+  {
+   "Date": "Jun 07 2023",
+   "Close": "89.43",
+   "Adj Close": "89.43",
+   "Volume": "49000"
+  },
+  {
+   "Date": "Jun 08 2023",
+   "Close": "90.650002",
+   "Adj Close": "90.65",
+   "Volume": "15500"
+  },
+  {
+   "Date": "Jun 09 2023",
+   "Close": "90.260002",
+   "Adj Close": "90.26",
+   "Volume": "22800"
+  },
+  {
+   "Date": "Jun 12 2023",
+   "Close": "90.139999",
+   "Adj Close": "90.14",
+   "Volume": "18100"
+  },
+  {
+   "Date": "Jun 13 2023",
+   "Close": "89.279999",
+   "Adj Close": "89.28",
+   "Volume": "161000"
+  },
+  {
+   "Date": "Jun 14 2023",
+   "Close": "89.68",
+   "Adj Close": "89.68",
+   "Volume": "21100"
+  },
+  {
+   "Date": "Jun 15 2023",
+   "Close": "90.230003",
+   "Adj Close": "90.23",
+   "Volume": "32100"
+  },
+  {
+   "Date": "Jun 16 2023",
+   "Close": "90.5",
+   "Adj Close": "90.5",
+   "Volume": "19600"
+  },
+  {
+   "Date": "Jun 20 2023",
+   "Close": "88.790001",
+   "Adj Close": "88.79",
+   "Volume": "73500"
+  },
+  {
+   "Date": "Jun 21 2023",
+   "Close": "87.849998",
+   "Adj Close": "87.85",
+   "Volume": "35200"
+  },
+  {
+   "Date": "Jun 22 2023",
+   "Close": "86.660004",
+   "Adj Close": "86.66",
+   "Volume": "35500"
+  },
+  {
+   "Date": "Jun 23 2023",
+   "Close": "86.800003",
+   "Adj Close": "86.8",
+   "Volume": "22600"
+  },
+  {
+   "Date": "Jun 26 2023",
+   "Close": "87.440002",
+   "Adj Close": "87.44",
+   "Volume": "69900"
+  },
+  {
+   "Date": "Jun 27 2023",
+   "Close": "87.209999",
+   "Adj Close": "87.21",
+   "Volume": "18700"
+  },
+  {
+   "Date": "Jun 28 2023",
+   "Close": "86.599998",
+   "Adj Close": "86.6",
+   "Volume": "75900"
+  },
+  {
+   "Date": "Jun 29 2023",
+   "Close": "86.120003",
+   "Adj Close": "86.12",
+   "Volume": "99500"
+  },
+  {
+   "Date": "Jun 30 2023",
+   "Close": "86.760002",
+   "Adj Close": "86.76",
+   "Volume": "20000"
+  },
+  {
+   "Date": "Jul 03 2023",
+   "Close": "86.989998",
+   "Adj Close": "86.99",
+   "Volume": "17200"
+  },
+  {
+   "Date": "Jul 05 2023",
+   "Close": "87.25",
+   "Adj Close": "87.25",
+   "Volume": "83500"
+  },
+  {
+   "Date": "Jul 06 2023",
+   "Close": "86.419998",
+   "Adj Close": "86.42",
+   "Volume": "69500"
+  },
+  {
+   "Date": "Jul 07 2023",
+   "Close": "87.419998",
+   "Adj Close": "87.42",
+   "Volume": "27500"
+  },
+  {
+   "Date": "Jul 10 2023",
+   "Close": "87.400002",
+   "Adj Close": "87.4",
+   "Volume": "17300"
+  },
+  {
+   "Date": "Jul 11 2023",
+   "Close": "87.5",
+   "Adj Close": "87.5",
+   "Volume": "26300"
+  },
+  {
+   "Date": "Jul 12 2023",
+   "Close": "89.599998",
+   "Adj Close": "89.6",
+   "Volume": "21100"
+  },
+  {
+   "Date": "Jul 13 2023",
+   "Close": "90.589996",
+   "Adj Close": "90.59",
+   "Volume": "19000"
+  },
+  {
+   "Date": "Jul 14 2023",
+   "Close": "90.32",
+   "Adj Close": "90.32",
+   "Volume": "24800"
+  },
+  {
+   "Date": "Jul 17 2023",
+   "Close": "90.470001",
+   "Adj Close": "90.47",
+   "Volume": "36300"
+  },
+  {
+   "Date": "Jul 18 2023",
+   "Close": "91.389999",
+   "Adj Close": "91.39",
+   "Volume": "60300"
+  },
+  {
+   "Date": "Jul 19 2023",
+   "Close": "91.440002",
+   "Adj Close": "91.44",
+   "Volume": "34300"
+  },
+  {
+   "Date": "Jul 20 2023",
+   "Close": "90.5",
+   "Adj Close": "90.5",
+   "Volume": "31700"
+  },
+  {
+   "Date": "Jul 21 2023",
+   "Close": "90.339996",
+   "Adj Close": "90.34",
+   "Volume": "38300"
+  },
+  {
+   "Date": "Jul 24 2023",
+   "Close": "89.639999",
+   "Adj Close": "89.64",
+   "Volume": "31000"
+  },
+  {
+   "Date": "Jul 25 2023",
+   "Close": "90.309998",
+   "Adj Close": "90.31",
+   "Volume": "16800"
+  },
+  {
+   "Date": "Jul 26 2023",
+   "Close": "90.849998",
+   "Adj Close": "90.85",
+   "Volume": "20600"
+  },
+  {
+   "Date": "Jul 27 2023",
+   "Close": "88.910004",
+   "Adj Close": "88.91",
+   "Volume": "16900"
+  },
+  {
+   "Date": "Jul 28 2023",
+   "Close": "89.519997",
+   "Adj Close": "89.52",
+   "Volume": "16700"
+  },
+  {
+   "Date": "Jul 31 2023",
+   "Close": "90.410004",
+   "Adj Close": "90.41",
+   "Volume": "17000"
+  },
+  {
+   "Date": "Aug 01 2023",
+   "Close": "89.050003",
+   "Adj Close": "89.05",
+   "Volume": "48600"
+  },
+  {
+   "Date": "Aug 02 2023",
+   "Close": "88.300003",
+   "Adj Close": "88.3",
+   "Volume": "30700"
+  },
+  {
+   "Date": "Aug 03 2023",
+   "Close": "88.080002",
+   "Adj Close": "88.08",
+   "Volume": "26600"
+  },
+  {
+   "Date": "Aug 04 2023",
+   "Close": "88.440002",
+   "Adj Close": "88.44",
+   "Volume": "16800"
+  },
+  {
+   "Date": "Aug 07 2023",
+   "Close": "87.730003",
+   "Adj Close": "87.73",
+   "Volume": "30000"
+  },
+  {
+   "Date": "Aug 08 2023",
+   "Close": "86.75",
+   "Adj Close": "86.75",
+   "Volume": "31500"
+  },
+  {
+   "Date": "Aug 09 2023",
+   "Close": "86.449997",
+   "Adj Close": "86.45",
+   "Volume": "98600"
+  },
+  {
+   "Date": "Aug 10 2023",
+   "Close": "86.800003",
+   "Adj Close": "86.8",
+   "Volume": "20000"
+  },
+  {
+   "Date": "Aug 11 2023",
+   "Close": "86.769997",
+   "Adj Close": "86.77",
+   "Volume": "37100"
+  },
+  {
+   "Date": "Aug 14 2023",
+   "Close": "86.379997",
+   "Adj Close": "86.38",
+   "Volume": "22700"
+  },
+  {
+   "Date": "Aug 15 2023",
+   "Close": "85.900002",
+   "Adj Close": "85.9",
+   "Volume": "24600"
+  },
+  {
+   "Date": "Aug 16 2023",
+   "Close": "85.25",
+   "Adj Close": "85.25",
+   "Volume": "179500"
+  },
+  {
+   "Date": "Aug 17 2023",
+   "Close": "85.589996",
+   "Adj Close": "85.59",
+   "Volume": "64300"
+  },
+  {
+   "Date": "Aug 18 2023",
+   "Close": "85.970001",
+   "Adj Close": "85.97",
+   "Volume": "31500"
+  },
+  {
+   "Date": "Aug 21 2023",
+   "Close": "86.489998",
+   "Adj Close": "86.49",
+   "Volume": "26200"
+  },
+  {
+   "Date": "Aug 22 2023",
+   "Close": "86.769997",
+   "Adj Close": "86.77",
+   "Volume": "22900"
+  },
+  {
+   "Date": "Aug 23 2023",
+   "Close": "88.480003",
+   "Adj Close": "88.48",
+   "Volume": "21100"
+  },
+  {
+   "Date": "Aug 24 2023",
+   "Close": "88.080002",
+   "Adj Close": "88.08",
+   "Volume": "19100"
+  },
+  {
+   "Date": "Aug 25 2023",
+   "Close": "88.010002",
+   "Adj Close": "88.01",
+   "Volume": "22700"
+  },
+  {
+   "Date": "Aug 28 2023",
+   "Close": "88.510002",
+   "Adj Close": "88.51",
+   "Volume": "24900"
+  },
+  {
+   "Date": "Aug 29 2023",
+   "Close": "89.540001",
+   "Adj Close": "89.54",
+   "Volume": "23100"
+  },
+  {
+   "Date": "Aug 30 2023",
+   "Close": "89.5",
+   "Adj Close": "89.5",
+   "Volume": "20900"
+  },
+  {
+   "Date": "Aug 31 2023",
+   "Close": "89.110001",
+   "Adj Close": "89.11",
+   "Volume": "24100"
+  },
+  {
+   "Date": "Sep 01 2023",
+   "Close": "88.809998",
+   "Adj Close": "88.81",
+   "Volume": "18200"
+  },
+  {
+   "Date": "Sep 05 2023",
+   "Close": "87.650002",
+   "Adj Close": "87.65",
+   "Volume": "29200"
+  },
+  {
+   "Date": "Sep 06 2023",
+   "Close": "86.959999",
+   "Adj Close": "86.96",
+   "Volume": "21700"
+  },
+  {
+   "Date": "Sep 07 2023",
+   "Close": "86.699997",
+   "Adj Close": "86.7",
+   "Volume": "23600"
+  },
+  {
+   "Date": "Sep 08 2023",
+   "Close": "86.529999",
+   "Adj Close": "86.53",
+   "Volume": "17600"
+  },
+  {
+   "Date": "Sep 11 2023",
+   "Close": "86.980003",
+   "Adj Close": "86.98",
+   "Volume": "23500"
+  },
+  {
+   "Date": "Sep 12 2023",
+   "Close": "86.809998",
+   "Adj Close": "86.81",
+   "Volume": "32400"
+  },
+  {
+   "Date": "Sep 13 2023",
+   "Close": "86.57",
+   "Adj Close": "86.57",
+   "Volume": "25500"
+  },
+  {
+   "Date": "Sep 14 2023",
+   "Close": "86.309998",
+   "Adj Close": "86.31",
+   "Volume": "40500"
+  },
+  {
+   "Date": "Sep 15 2023",
+   "Close": "87.199997",
+   "Adj Close": "87.2",
+   "Volume": "29900"
+  },
+  {
+   "Date": "Sep 18 2023",
+   "Close": "87.660004",
+   "Adj Close": "87.66",
+   "Volume": "23000"
+  },
+  {
+   "Date": "Sep 19 2023",
+   "Close": "87.760002",
+   "Adj Close": "87.76",
+   "Volume": "37900"
+  },
+  {
+   "Date": "Sep 20 2023",
+   "Close": "87.800003",
+   "Adj Close": "87.8",
+   "Volume": "21600"
+  },
+  {
+   "Date": "Sep 21 2023",
+   "Close": "87.489998",
+   "Adj Close": "87.49",
+   "Volume": "25300"
+  },
+  {
+   "Date": "Sep 22 2023",
+   "Close": "87.790001",
+   "Adj Close": "87.79",
+   "Volume": "11600"
+  },
+  {
+   "Date": "Sep 25 2023",
+   "Close": "86.959999",
+   "Adj Close": "86.96",
+   "Volume": "22400"
+  },
+  {
+   "Date": "Sep 26 2023",
+   "Close": "86.150002",
+   "Adj Close": "86.15",
+   "Volume": "40200"
+  },
+  {
+   "Date": "Sep 27 2023",
+   "Close": "85.080002",
+   "Adj Close": "85.08",
+   "Volume": "83700"
+  },
+  {
+   "Date": "Sep 28 2023",
+   "Close": "85.190002",
+   "Adj Close": "85.19",
+   "Volume": "20100"
+  },
+  {
+   "Date": "Sep 29 2023",
+   "Close": "84.150002",
+   "Adj Close": "84.15",
+   "Volume": "20800"
+  },
+  {
+   "Date": "Oct 02 2023",
+   "Close": "82.360001",
+   "Adj Close": "82.36",
+   "Volume": "56800"
+  },
+  {
+   "Date": "Oct 03 2023",
+   "Close": "81.910004",
+   "Adj Close": "81.91",
+   "Volume": "56200"
+  },
+  {
+   "Date": "Oct 04 2023",
+   "Close": "81.739998",
+   "Adj Close": "81.74",
+   "Volume": "182800"
+  },
+  {
+   "Date": "Oct 05 2023",
+   "Close": "81.480003",
+   "Adj Close": "81.48",
+   "Volume": "32000"
+  },
+  {
+   "Date": "Oct 06 2023",
+   "Close": "82.25",
+   "Adj Close": "82.25",
+   "Volume": "25300"
+  },
+  {
+   "Date": "Oct 09 2023",
+   "Close": "83.449997",
+   "Adj Close": "83.45",
+   "Volume": "19400"
+  },
+  {
+   "Date": "Oct 10 2023",
+   "Close": "83.57",
+   "Adj Close": "83.57",
+   "Volume": "36000"
+  },
+  {
+   "Date": "Oct 11 2023",
+   "Close": "84.139999",
+   "Adj Close": "84.14",
+   "Volume": "25100"
+  },
+  {
+   "Date": "Oct 12 2023",
+   "Close": "83.529999",
+   "Adj Close": "83.53",
+   "Volume": "28000"
+  },
+  {
+   "Date": "Oct 13 2023",
+   "Close": "86.18",
+   "Adj Close": "86.18",
+   "Volume": "17800"
+  },
+  {
+   "Date": "Oct 16 2023",
+   "Close": "85.830002",
+   "Adj Close": "85.83",
+   "Volume": "14900"
+  },
+  {
+   "Date": "Oct 17 2023",
+   "Close": "86.160004",
+   "Adj Close": "86.16",
+   "Volume": "14100"
+  },
+  {
+   "Date": "Oct 18 2023",
+   "Close": "86.870003",
+   "Adj Close": "86.87",
+   "Volume": "21300"
+  },
+  {
+   "Date": "Oct 19 2023",
+   "Close": "87.639999",
+   "Adj Close": "87.64",
+   "Volume": "44200"
+  },
+  {
+   "Date": "Oct 20 2023",
+   "Close": "88.110001",
+   "Adj Close": "88.11",
+   "Volume": "40400"
+  },
+  {
+   "Date": "Oct 23 2023",
+   "Close": "87.589996",
+   "Adj Close": "87.59",
+   "Volume": "15500"
+  },
+  {
+   "Date": "Oct 24 2023",
+   "Close": "87.57",
+   "Adj Close": "87.57",
+   "Volume": "15800"
+  },
+  {
+   "Date": "Oct 25 2023",
+   "Close": "87.739998",
+   "Adj Close": "87.74",
+   "Volume": "31200"
+  },
+  {
+   "Date": "Oct 26 2023",
+   "Close": "87.769997",
+   "Adj Close": "87.77",
+   "Volume": "18100"
+  },
+  {
+   "Date": "Oct 27 2023",
+   "Close": "88.68",
+   "Adj Close": "88.68",
+   "Volume": "22100"
+  },
+  {
+   "Date": "Oct 30 2023",
+   "Close": "88.709999",
+   "Adj Close": "88.71",
+   "Volume": "48100"
+  },
+  {
+   "Date": "Oct 31 2023",
+   "Close": "88.050003",
+   "Adj Close": "88.05",
+   "Volume": "22100"
+  },
+  {
+   "Date": "Nov 01 2023",
+   "Close": "87.690002",
+   "Adj Close": "87.69",
+   "Volume": "72200"
+  },
+  {
+   "Date": "Nov 02 2023",
+   "Close": "87.809998",
+   "Adj Close": "87.81",
+   "Volume": "30600"
+  },
+  {
+   "Date": "Nov 03 2023",
+   "Close": "88.440002",
+   "Adj Close": "88.44",
+   "Volume": "36500"
+  },
+  {
+   "Date": "Nov 06 2023",
+   "Close": "87.760002",
+   "Adj Close": "87.76",
+   "Volume": "15400"
+  },
+  {
+   "Date": "Nov 07 2023",
+   "Close": "86.800003",
+   "Adj Close": "86.8",
+   "Volume": "25100"
+  },
+  {
+   "Date": "Nov 08 2023",
+   "Close": "86.040001",
+   "Adj Close": "86.04",
+   "Volume": "37600"
+  },
+  {
+   "Date": "Nov 09 2023",
+   "Close": "85.919998",
+   "Adj Close": "85.92",
+   "Volume": "30300"
+  },
+  {
+   "Date": "Nov 10 2023",
+   "Close": "84.709999",
+   "Adj Close": "84.71",
+   "Volume": "33500"
+  },
+  {
+   "Date": "Nov 13 2023",
+   "Close": "85.300003",
+   "Adj Close": "85.3",
+   "Volume": "32100"
+  },
+  {
+   "Date": "Nov 14 2023",
+   "Close": "86.849998",
+   "Adj Close": "86.85",
+   "Volume": "46400"
+  },
+  {
+   "Date": "Nov 15 2023",
+   "Close": "87.099998",
+   "Adj Close": "87.1",
+   "Volume": "44400"
+  },
+  {
+   "Date": "Nov 16 2023",
+   "Close": "88.160004",
+   "Adj Close": "88.16",
+   "Volume": "19500"
+  },
+  {
+   "Date": "Nov 17 2023",
+   "Close": "88.18",
+   "Adj Close": "88.18",
+   "Volume": "37300"
+  },
+  {
+   "Date": "Nov 20 2023",
+   "Close": "87.970001",
+   "Adj Close": "87.97",
+   "Volume": "30700"
+  },
+  {
+   "Date": "Nov 21 2023",
+   "Close": "89",
+   "Adj Close": "89",
+   "Volume": "242000"
+  },
+  {
+   "Date": "Nov 22 2023",
+   "Close": "88.459999",
+   "Adj Close": "88.46",
+   "Volume": "24800"
+  },
+  {
+   "Date": "Nov 24 2023",
+   "Close": "89.669998",
+   "Adj Close": "89.67",
+   "Volume": "14500"
+  },
+  {
+   "Date": "Nov 27 2023",
+   "Close": "90.260002",
+   "Adj Close": "90.26",
+   "Volume": "62700"
+  },
+  {
+   "Date": "Nov 28 2023",
+   "Close": "91.300003",
+   "Adj Close": "91.3",
+   "Volume": "19500"
+  },
+  {
+   "Date": "Nov 29 2023",
+   "Close": "91.419998",
+   "Adj Close": "91.42",
+   "Volume": "19300"
+  },
+  {
+   "Date": "Nov 30 2023",
+   "Close": "91.190002",
+   "Adj Close": "91.19",
+   "Volume": "27700"
+  },
+  {
+   "Date": "Dec 01 2023",
+   "Close": "92.209999",
+   "Adj Close": "92.21",
+   "Volume": "25500"
+  },
+  {
+   "Date": "Dec 04 2023",
+   "Close": "89.900002",
+   "Adj Close": "89.9",
+   "Volume": "23800"
+  },
+  {
+   "Date": "Dec 05 2023",
+   "Close": "88.989998",
+   "Adj Close": "88.99",
+   "Volume": "53400"
+  },
+  {
+   "Date": "Dec 06 2023",
+   "Close": "89.010002",
+   "Adj Close": "89.01",
+   "Volume": "32600"
+  },
+  {
+   "Date": "Dec 07 2023",
+   "Close": "89.199997",
+   "Adj Close": "89.2",
+   "Volume": "71800"
+  },
+  {
+   "Date": "Dec 08 2023",
+   "Close": "87.519997",
+   "Adj Close": "87.52",
+   "Volume": "23100"
+  },
+  {
+   "Date": "Dec 11 2023",
+   "Close": "86.809998",
+   "Adj Close": "86.81",
+   "Volume": "24400"
+  },
+  {
+   "Date": "Dec 12 2023",
+   "Close": "86.879997",
+   "Adj Close": "86.88",
+   "Volume": "56200"
+  },
+  {
+   "Date": "Dec 13 2023",
+   "Close": "89.18",
+   "Adj Close": "89.18",
+   "Volume": "36200"
+  },
+  {
+   "Date": "Dec 14 2023",
+   "Close": "90.690002",
+   "Adj Close": "90.69",
+   "Volume": "38500"
+  },
+  {
+   "Date": "Dec 15 2023",
+   "Close": "90.099998",
+   "Adj Close": "90.1",
+   "Volume": "35300"
+  },
+  {
+   "Date": "Dec 18 2023",
+   "Close": "90.300003",
+   "Adj Close": "90.3",
+   "Volume": "22900"
+  },
+  {
+   "Date": "Dec 19 2023",
+   "Close": "91.269997",
+   "Adj Close": "91.27",
+   "Volume": "22200"
+  },
+  {
+   "Date": "Dec 20 2023",
+   "Close": "90.809998",
+   "Adj Close": "90.81",
+   "Volume": "38800"
+  },
+  {
+   "Date": "Dec 21 2023",
+   "Close": "91.599998",
+   "Adj Close": "91.6",
+   "Volume": "23500"
+  },
+  {
+   "Date": "Dec 22 2023",
+   "Close": "91.790001",
+   "Adj Close": "91.79",
+   "Volume": "113200"
+  },
+  {
+   "Date": "Dec 26 2023",
+   "Close": "92.25",
+   "Adj Close": "92.25",
+   "Volume": "18400"
+  },
+  {
+   "Date": "Dec 27 2023",
+   "Close": "92.300003",
+   "Adj Close": "92.3",
+   "Volume": "36700"
+  },
+  {
+   "Date": "Dec 28 2023",
+   "Close": "91.580002",
+   "Adj Close": "91.58",
+   "Volume": "31300"
+  },
+  {
+   "Date": "Dec 29 2023",
+   "Close": "91.019997",
+   "Adj Close": "91.02",
+   "Volume": "24000"
+  },
+  {
+   "Date": "Jan 02 2024",
+   "Close": "90.610001",
+   "Adj Close": "90.61",
+   "Volume": "17900"
+  },
+  {
+   "Date": "Jan 03 2024",
+   "Close": "89.370003",
+   "Adj Close": "89.37",
+   "Volume": "24400"
+  },
+  {
+   "Date": "Jan 04 2024",
+   "Close": "89.239998",
+   "Adj Close": "89.24",
+   "Volume": "28500"
+  },
+  {
+   "Date": "Jan 05 2024",
+   "Close": "89.389999",
+   "Adj Close": "89.39",
+   "Volume": "18000"
+  },
+  {
+   "Date": "Jan 08 2024",
+   "Close": "88.650002",
+   "Adj Close": "88.65",
+   "Volume": "27800"
+  },
+  {
+   "Date": "Jan 09 2024",
+   "Close": "88.360001",
+   "Adj Close": "88.36",
+   "Volume": "34600"
+  },
+  {
+   "Date": "Jan 10 2024",
+   "Close": "88.32",
+   "Adj Close": "88.32",
+   "Volume": "37800"
+  },
+  {
+   "Date": "Jan 11 2024",
+   "Close": "88.260002",
+   "Adj Close": "88.26",
+   "Volume": "15500"
+  },
+  {
+   "Date": "Jan 12 2024",
+   "Close": "88.949997",
+   "Adj Close": "88.95",
+   "Volume": "18200"
+  },
+  {
+   "Date": "Jan 16 2024",
+   "Close": "88.129997",
+   "Adj Close": "88.13",
+   "Volume": "21200"
+  },
+  {
+   "Date": "Jan 17 2024",
+   "Close": "86.839996",
+   "Adj Close": "86.84",
+   "Volume": "24600"
+  },
+  {
+   "Date": "Jan 18 2024",
+   "Close": "87.68",
+   "Adj Close": "87.68",
+   "Volume": "29900"
+  },
+  {
+   "Date": "Jan 19 2024",
+   "Close": "87.559998",
+   "Adj Close": "87.56",
+   "Volume": "37900"
+  },
+  {
+   "Date": "Jan 22 2024",
+   "Close": "86.879997",
+   "Adj Close": "86.88",
+   "Volume": "25800"
+  },
+  {
+   "Date": "Jan 23 2024",
+   "Close": "87.550003",
+   "Adj Close": "87.55",
+   "Volume": "28700"
+  },
+  {
+   "Date": "Jan 24 2024",
+   "Close": "87.349998",
+   "Adj Close": "87.35",
+   "Volume": "35600"
+  },
+  {
+   "Date": "Jan 25 2024",
+   "Close": "87.540001",
+   "Adj Close": "87.54",
+   "Volume": "103200"
+  },
+  {
+   "Date": "Jan 26 2024",
+   "Close": "87.629997",
+   "Adj Close": "87.63",
+   "Volume": "26500"
+  },
+  {
+   "Date": "Jan 29 2024",
+   "Close": "88.669998",
+   "Adj Close": "88.67",
+   "Volume": "33800"
+  },
+  {
+   "Date": "Jan 30 2024",
+   "Close": "88.709999",
+   "Adj Close": "88.71",
+   "Volume": "29600"
+  },
+  {
+   "Date": "Jan 31 2024",
+   "Close": "88.349998",
+   "Adj Close": "88.35",
+   "Volume": "29800"
+  },
+  {
+   "Date": "Feb 01 2024",
+   "Close": "89.129997",
+   "Adj Close": "89.13",
+   "Volume": "37100"
+  },
+  {
+   "Date": "Feb 02 2024",
+   "Close": "87.900002",
+   "Adj Close": "87.9",
+   "Volume": "17100"
+  },
+  {
+   "Date": "Feb 05 2024",
+   "Close": "87.370003",
+   "Adj Close": "87.37",
+   "Volume": "166800"
+  },
+  {
+   "Date": "Feb 06 2024",
+   "Close": "87.68",
+   "Adj Close": "87.68",
+   "Volume": "55500"
+  },
+  {
+   "Date": "Feb 07 2024",
+   "Close": "87.059998",
+   "Adj Close": "87.06",
+   "Volume": "51400"
+  },
+  {
+   "Date": "Feb 08 2024",
+   "Close": "87.330002",
+   "Adj Close": "87.33",
+   "Volume": "25400"
+  },
+  {
+   "Date": "Feb 09 2024",
+   "Close": "86.919998",
+   "Adj Close": "86.92",
+   "Volume": "47900"
+  },
+  {
+   "Date": "Feb 12 2024",
+   "Close": "87.150002",
+   "Adj Close": "87.15",
+   "Volume": "33200"
+  },
+  {
+   "Date": "Feb 13 2024",
+   "Close": "85.540001",
+   "Adj Close": "85.54",
+   "Volume": "44200"
+  },
+  {
+   "Date": "Feb 14 2024",
+   "Close": "86.169998",
+   "Adj Close": "86.17",
+   "Volume": "39900"
+  },
+  {
+   "Date": "Feb 15 2024",
+   "Close": "87.239998",
+   "Adj Close": "87.24",
+   "Volume": "25500"
+  },
+  {
+   "Date": "Feb 16 2024",
+   "Close": "87.989998",
+   "Adj Close": "87.99",
+   "Volume": "41900"
+  },
+  {
+   "Date": "Feb 20 2024",
+   "Close": "88.040001",
+   "Adj Close": "88.04",
+   "Volume": "45900"
+  },
+  {
+   "Date": "Feb 21 2024",
+   "Close": "87.830002",
+   "Adj Close": "87.83",
+   "Volume": "28200"
+  },
+  {
+   "Date": "Feb 22 2024",
+   "Close": "87.669998",
+   "Adj Close": "87.67",
+   "Volume": "21200"
+  },
+  {
+   "Date": "Feb 23 2024",
+   "Close": "88.419998",
+   "Adj Close": "88.42",
+   "Volume": "25100"
+  },
+  {
+   "Date": "Feb 26 2024",
+   "Close": "87.660004",
+   "Adj Close": "87.66",
+   "Volume": "45300"
+  },
+  {
+   "Date": "Feb 27 2024",
+   "Close": "87.459999",
+   "Adj Close": "87.46",
+   "Volume": "23600"
+  },
+  {
+   "Date": "Feb 28 2024",
+   "Close": "87.379997",
+   "Adj Close": "87.38",
+   "Volume": "35400"
+  },
+  {
+   "Date": "Feb 29 2024",
+   "Close": "88.099998",
+   "Adj Close": "88.1",
+   "Volume": "25100"
+  },
+  {
+   "Date": "Mar 01 2024",
+   "Close": "89.720001",
+   "Adj Close": "89.72",
+   "Volume": "25900"
+  },
+  {
+   "Date": "Mar 04 2024",
+   "Close": "91.419998",
+   "Adj Close": "91.42",
+   "Volume": "33500"
+  },
+  {
+   "Date": "Mar 05 2024",
+   "Close": "91.410004",
+   "Adj Close": "91.41",
+   "Volume": "74200"
+  },
+  {
+   "Date": "Mar 06 2024",
+   "Close": "93.040001",
+   "Adj Close": "93.04",
+   "Volume": "32400"
+  },
+  {
+   "Date": "Mar 07 2024",
+   "Close": "93.449997",
+   "Adj Close": "93.45",
+   "Volume": "17900"
+  },
+  {
+   "Date": "Mar 08 2024",
+   "Close": "93.879997",
+   "Adj Close": "93.88",
+   "Volume": "17100"
+  },
+  {
+   "Date": "Mar 11 2024",
+   "Close": "94.339996",
+   "Adj Close": "94.34",
+   "Volume": "41100"
+  },
+  {
+   "Date": "Mar 12 2024",
+   "Close": "93.290001",
+   "Adj Close": "93.29",
+   "Volume": "24100"
+  },
+  {
+   "Date": "Mar 13 2024",
+   "Close": "94.699997",
+   "Adj Close": "94.7",
+   "Volume": "36200"
+  },
+  {
+   "Date": "Mar 14 2024",
+   "Close": "94.370003",
+   "Adj Close": "94.37",
+   "Volume": "26700"
+  },
+  {
+   "Date": "Mar 15 2024",
+   "Close": "94.690002",
+   "Adj Close": "94.69",
+   "Volume": "13400"
+  },
+  {
+   "Date": "Mar 18 2024",
+   "Close": "94.279999",
+   "Adj Close": "94.28",
+   "Volume": "22300"
+  },
+  {
+   "Date": "Mar 19 2024",
+   "Close": "93.790001",
+   "Adj Close": "93.79",
+   "Volume": "25400"
+  },
+  {
+   "Date": "Mar 20 2024",
+   "Close": "95.199997",
+   "Adj Close": "95.2",
+   "Volume": "19200"
+  },
+  {
+   "Date": "Mar 21 2024",
+   "Close": "94.410004",
+   "Adj Close": "94.41",
+   "Volume": "17800"
+  },
+  {
+   "Date": "Mar 22 2024",
+   "Close": "93.620003",
+   "Adj Close": "93.62",
+   "Volume": "16700"
+  },
+  {
+   "Date": "Mar 25 2024",
+   "Close": "93.959999",
+   "Adj Close": "93.96",
+   "Volume": "15800"
+  },
+  {
+   "Date": "Mar 26 2024",
+   "Close": "93.889999",
+   "Adj Close": "93.89",
+   "Volume": "15200"
+  },
+  {
+   "Date": "Mar 27 2024",
+   "Close": "94.349998",
+   "Adj Close": "94.35",
+   "Volume": "21700"
+  },
+  {
+   "Date": "Mar 28 2024",
+   "Close": "95.5",
+   "Adj Close": "95.5",
+   "Volume": "16600"
+  },
+  {
+   "Date": "Apr 01 2024",
+   "Close": "96.339996",
+   "Adj Close": "96.34",
+   "Volume": "36200"
+  },
+  {
+   "Date": "Apr 02 2024",
+   "Close": "98.440002",
+   "Adj Close": "98.44",
+   "Volume": "67500"
+  },
+  {
+   "Date": "Apr 03 2024",
+   "Close": "100.040001",
+   "Adj Close": "100.04",
+   "Volume": "23400"
+  },
+  {
+   "Date": "Apr 04 2024",
+   "Close": "99.370003",
+   "Adj Close": "99.37",
+   "Volume": "20500"
+  },
+  {
+   "Date": "Apr 05 2024",
+   "Close": "101",
+   "Adj Close": "101",
+   "Volume": "18900"
+  },
+  {
+   "Date": "Apr 08 2024",
+   "Close": "102.160004",
+   "Adj Close": "102.16",
+   "Volume": "48500"
+  },
+  {
+   "Date": "Apr 09 2024",
+   "Close": "103.220001",
+   "Adj Close": "103.22",
+   "Volume": "31700"
+  },
+  {
+   "Date": "Apr 10 2024",
+   "Close": "102.07",
+   "Adj Close": "102.07",
+   "Volume": "23100"
+  },
+  {
+   "Date": "Apr 11 2024",
+   "Close": "103.879997",
+   "Adj Close": "103.88",
+   "Volume": "18600"
+  },
+  {
+   "Date": "Apr 12 2024",
+   "Close": "102.580002",
+   "Adj Close": "102.58",
+   "Volume": "24000"
+  },
+  {
+   "Date": "Apr 15 2024",
+   "Close": "104.800003",
+   "Adj Close": "104.8",
+   "Volume": "20000"
+  },
+  {
+   "Date": "Apr 16 2024",
+   "Close": "103.839996",
+   "Adj Close": "103.84",
+   "Volume": "34800"
+  },
+  {
+   "Date": "Apr 17 2024",
+   "Close": "103.559998",
+   "Adj Close": "103.56",
+   "Volume": "34300"
+  },
+  {
+   "Date": "Apr 18 2024",
+   "Close": "103.629997",
+   "Adj Close": "103.63",
+   "Volume": "40000"
+  },
+  {
+   "Date": "Apr 19 2024",
+   "Close": "104.059998",
+   "Adj Close": "104.06",
+   "Volume": "56700"
+  },
+  {
+   "Date": "Apr 22 2024",
+   "Close": "100.989998",
+   "Adj Close": "100.99",
+   "Volume": "33500"
+  },
+  {
+   "Date": "Apr 23 2024",
+   "Close": "100.82",
+   "Adj Close": "100.82",
+   "Volume": "74100"
+  },
+  {
+   "Date": "Apr 24 2024",
+   "Close": "100.480003",
+   "Adj Close": "100.48",
+   "Volume": "24500"
+  },
+  {
+   "Date": "Apr 25 2024",
+   "Close": "101.07",
+   "Adj Close": "101.07",
+   "Volume": "24000"
+  },
+  {
+   "Date": "Apr 26 2024",
+   "Close": "101.040001",
+   "Adj Close": "101.04",
+   "Volume": "19300"
+  },
+  {
+   "Date": "Apr 29 2024",
+   "Close": "101.160004",
+   "Adj Close": "101.16",
+   "Volume": "20800"
+  },
+  {
+   "Date": "Apr 30 2024",
+   "Close": "98.809998",
+   "Adj Close": "98.81",
+   "Volume": "24400"
+  },
+  {
+   "Date": "May 01 2024",
+   "Close": "99.5",
+   "Adj Close": "99.5",
+   "Volume": "22900"
+  },
+  {
+   "Date": "May 02 2024",
+   "Close": "99.470001",
+   "Adj Close": "99.47",
+   "Volume": "22600"
+  },
+  {
+   "Date": "May 03 2024",
+   "Close": "99.199997",
+   "Adj Close": "99.2",
+   "Volume": "23200"
+  },
+  {
+   "Date": "May 06 2024",
+   "Close": "100.849998",
+   "Adj Close": "100.85",
+   "Volume": "47000"
+  },
+  {
+   "Date": "May 07 2024",
+   "Close": "100.580002",
+   "Adj Close": "100.58",
+   "Volume": "10300"
+  },
+  {
+   "Date": "May 08 2024",
+   "Close": "100.32",
+   "Adj Close": "100.32",
+   "Volume": "29100"
+  },
+  {
+   "Date": "May 09 2024",
+   "Close": "102.330002",
+   "Adj Close": "102.33",
+   "Volume": "14400"
+  },
+  {
+   "Date": "May 10 2024",
+   "Close": "103.050003",
+   "Adj Close": "103.05",
+   "Volume": "103600"
+  },
+  {
+   "Date": "May 13 2024",
+   "Close": "102.150002",
+   "Adj Close": "102.15",
+   "Volume": "29800"
+  },
+  {
+   "Date": "May 14 2024",
+   "Close": "103.370003",
+   "Adj Close": "103.37",
+   "Volume": "35700"
+  },
+  {
+   "Date": "May 15 2024",
+   "Close": "105.440002",
+   "Adj Close": "105.44",
+   "Volume": "28400"
+  },
+  {
+   "Date": "May 16 2024",
+   "Close": "105.07",
+   "Adj Close": "105.07",
+   "Volume": "32300"
+  },
+  {
+   "Date": "May 17 2024",
+   "Close": "108.309998",
+   "Adj Close": "108.31",
+   "Volume": "33700"
+  },
+  {
+   "Date": "May 20 2024",
+   "Close": "108.989998",
+   "Adj Close": "108.99",
+   "Volume": "34200"
+  },
+  {
+   "Date": "May 21 2024",
+   "Close": "109.029999",
+   "Adj Close": "109.03",
+   "Volume": "22800"
+  },
+  {
+   "Date": "May 22 2024",
+   "Close": "106.339996",
+   "Adj Close": "106.34",
+   "Volume": "26600"
+  },
+  {
+   "Date": "May 23 2024",
+   "Close": "104.019997",
+   "Adj Close": "104.02",
+   "Volume": "35800"
+  },
+  {
+   "Date": "May 24 2024",
+   "Close": "104.379997",
+   "Adj Close": "104.38",
+   "Volume": "26800"
+  },
+  {
+   "Date": "May 28 2024",
+   "Close": "106.82",
+   "Adj Close": "106.82",
+   "Volume": "22400"
+  },
+  {
+   "Date": "May 29 2024",
+   "Close": "106.080002",
+   "Adj Close": "106.08",
+   "Volume": "16900"
+  },
+  {
+   "Date": "May 30 2024",
+   "Close": "105.239998",
+   "Adj Close": "105.24",
+   "Volume": "23900"
+  },
+  {
+   "Date": "May 31 2024",
+   "Close": "103.989998",
+   "Adj Close": "103.99",
+   "Volume": "17600"
+  },
+  {
+   "Date": "Jun 03 2024",
+   "Close": "104.639999",
+   "Adj Close": "104.64",
+   "Volume": "18600"
+  },
+  {
+   "Date": "Jun 04 2024",
+   "Close": "102.839996",
+   "Adj Close": "102.84",
+   "Volume": "23700"
+  },
+  {
+   "Date": "Jun 05 2024",
+   "Close": "104.239998",
+   "Adj Close": "104.24",
+   "Volume": "18500"
+  },
+  {
+   "Date": "Jun 06 2024",
+   "Close": "106.110001",
+   "Adj Close": "106.11",
+   "Volume": "19000"
+  },
+  {
+   "Date": "Jun 07 2024",
+   "Close": "101.290001",
+   "Adj Close": "101.29",
+   "Volume": "56200"
+  },
+  {
+   "Date": "Jun 10 2024",
+   "Close": "102.760002",
+   "Adj Close": "102.76",
+   "Volume": "34300"
+  },
+  {
+   "Date": "Jun 11 2024",
+   "Close": "102.040001",
+   "Adj Close": "102.04",
+   "Volume": "17400"
+  },
+  {
+   "Date": "Jun 12 2024",
+   "Close": "102.779999",
+   "Adj Close": "102.78",
+   "Volume": "18200"
+  },
+  {
+   "Date": "Jun 13 2024",
+   "Close": "101.43",
+   "Adj Close": "101.43",
+   "Volume": "55300"
+  },
+  {
+   "Date": "Jun 14 2024",
+   "Close": "102.949997",
+   "Adj Close": "102.95",
+   "Volume": "36100"
+  },
+  {
+   "Date": "Jun 17 2024",
+   "Close": "102.550003",
+   "Adj Close": "102.55",
+   "Volume": "28700"
+  },
+  {
+   "Date": "Jun 18 2024",
+   "Close": "102.910004",
+   "Adj Close": "102.91",
+   "Volume": "19100"
+  },
+  {
+   "Date": "Jun 20 2024",
+   "Close": "105.029999",
+   "Adj Close": "105.03",
+   "Volume": "37000"
+  },
+  {
+   "Date": "Jun 21 2024",
+   "Close": "103.050003",
+   "Adj Close": "103.05",
+   "Volume": "19600"
+  },
+  {
+   "Date": "Jun 24 2024",
+   "Close": "103.419998",
+   "Adj Close": "103.42",
+   "Volume": "16800"
+  },
+  {
+   "Date": "Jun 25 2024",
+   "Close": "102.269997",
+   "Adj Close": "102.27",
+   "Volume": "17000"
+  },
+  {
+   "Date": "Jun 26 2024",
+   "Close": "101.629997",
+   "Adj Close": "101.63",
+   "Volume": "25600"
+  },
+  {
+   "Date": "Jun 27 2024",
+   "Close": "102.5",
+   "Adj Close": "102.5",
+   "Volume": "10300"
+  },
+  {
+   "Date": "Jun 28 2024",
+   "Close": "102.980003",
+   "Adj Close": "102.98",
+   "Volume": "16200"
+  },
+  {
+   "Date": "Jul 01 2024",
+   "Close": "103.160004",
+   "Adj Close": "103.16",
+   "Volume": "18100"
+  },
+  {
+   "Date": "Jul 02 2024",
+   "Close": "103.730003",
+   "Adj Close": "103.73",
+   "Volume": "19300"
+  },
+  {
+   "Date": "Jul 03 2024",
+   "Close": "105.43",
+   "Adj Close": "105.43",
+   "Volume": "8000"
+  },
+  {
+   "Date": "Jul 05 2024",
+   "Close": "107.120003",
+   "Adj Close": "107.12",
+   "Volume": "18200"
+  },
+  {
+   "Date": "Jul 08 2024",
+   "Close": "105.580002",
+   "Adj Close": "105.58",
+   "Volume": "11800"
+  },
+  {
+   "Date": "Jul 09 2024",
+   "Close": "105.650002",
+   "Adj Close": "105.65",
+   "Volume": "14900"
+  },
+  {
+   "Date": "Jul 10 2024",
+   "Close": "106.029999",
+   "Adj Close": "106.03",
+   "Volume": "12600"
+  },
+  {
+   "Date": "Jul 11 2024",
+   "Close": "107.769997",
+   "Adj Close": "107.77",
+   "Volume": "62700"
+  },
+  {
+   "Date": "Jul 12 2024",
+   "Close": "106.900002",
+   "Adj Close": "106.9",
+   "Volume": "113700"
+  },
+  {
+   "Date": "Jul 15 2024",
+   "Close": "106.959999",
+   "Adj Close": "106.96",
+   "Volume": "15900"
+  },
+  {
+   "Date": "Jul 16 2024",
+   "Close": "108.980003",
+   "Adj Close": "108.98",
+   "Volume": "19500"
+  },
+  {
+   "Date": "Jul 17 2024",
+   "Close": "107.470001",
+   "Adj Close": "107.47",
+   "Volume": "13800"
+  },
+  {
+   "Date": "Jul 18 2024",
+   "Close": "106.419998",
+   "Adj Close": "106.42",
+   "Volume": "11600"
+  },
+  {
+   "Date": "Jul 19 2024",
+   "Close": "104.529999",
+   "Adj Close": "104.53",
+   "Volume": "12000"
+  },
+  {
+   "Date": "Jul 22 2024",
+   "Close": "104.419998",
+   "Adj Close": "104.42",
+   "Volume": "21500"
+  },
+  {
+   "Date": "Jul 23 2024",
+   "Close": "104.699997",
+   "Adj Close": "104.7",
+   "Volume": "13000"
+  },
+  {
+   "Date": "Jul 24 2024",
+   "Close": "104.290001",
+   "Adj Close": "104.29",
+   "Volume": "13900"
+  },
+  {
+   "Date": "Jul 25 2024",
+   "Close": "101.949997",
+   "Adj Close": "101.95",
+   "Volume": "16600"
+  },
+  {
+   "Date": "Jul 26 2024",
+   "Close": "102.519997",
+   "Adj Close": "102.52",
+   "Volume": "19600"
+  },
+  {
+   "Date": "Jul 29 2024",
+   "Close": "102.57",
+   "Adj Close": "102.57",
+   "Volume": "33600"
+  },
+  {
+   "Date": "Jul 30 2024",
+   "Close": "103.650002",
+   "Adj Close": "103.65",
+   "Volume": "15500"
+  },
+  {
+   "Date": "Jul 31 2024",
+   "Close": "105.559998",
+   "Adj Close": "105.56",
+   "Volume": "17400"
+  },
+  {
+   "Date": "Aug 01 2024",
+   "Close": "104.879997",
+   "Adj Close": "104.88",
+   "Volume": "18800"
+  },
+  {
+   "Date": "Aug 02 2024",
+   "Close": "104.599998",
+   "Adj Close": "104.6",
+   "Volume": "16600"
+  },
+  {
+   "Date": "Aug 05 2024",
+   "Close": "101.980003",
+   "Adj Close": "101.98",
+   "Volume": "31800"
+  },
+  {
+   "Date": "Aug 06 2024",
+   "Close": "101.440002",
+   "Adj Close": "101.44",
+   "Volume": "278300"
+  },
+  {
+   "Date": "Aug 07 2024",
+   "Close": "101.059998",
+   "Adj Close": "101.06",
+   "Volume": "67700"
+  },
+  {
+   "Date": "Aug 08 2024",
+   "Close": "102.989998",
+   "Adj Close": "102.99",
+   "Volume": "29500"
+  },
+  {
+   "Date": "Aug 09 2024",
+   "Close": "103.150002",
+   "Adj Close": "103.15",
+   "Volume": "24600"
+  },
+  {
+   "Date": "Aug 12 2024",
+   "Close": "105.050003",
+   "Adj Close": "105.05",
+   "Volume": "15800"
+  },
+  {
+   "Date": "Aug 13 2024",
+   "Close": "104.910004",
+   "Adj Close": "104.91",
+   "Volume": "17800"
+  },
+  {
+   "Date": "Aug 14 2024",
+   "Close": "103.910004",
+   "Adj Close": "103.91",
+   "Volume": "16200"
+  },
+  {
+   "Date": "Aug 15 2024",
+   "Close": "105.120003",
+   "Adj Close": "105.12",
+   "Volume": "33700"
+  },
+  {
+   "Date": "Aug 16 2024",
+   "Close": "107.269997",
+   "Adj Close": "107.27",
+   "Volume": "16900"
+  },
+  {
+   "Date": "Aug 19 2024",
+   "Close": "107.639999",
+   "Adj Close": "107.64",
+   "Volume": "49000"
+  },
+  {
+   "Date": "Aug 20 2024",
+   "Close": "107.860001",
+   "Adj Close": "107.86",
+   "Volume": "21400"
+  },
+  {
+   "Date": "Aug 21 2024",
+   "Close": "108.040001",
+   "Adj Close": "108.04",
+   "Volume": "18600"
+  },
+  {
+   "Date": "Aug 22 2024",
+   "Close": "106.459999",
+   "Adj Close": "106.46",
+   "Volume": "30500"
+  },
+  {
+   "Date": "Aug 23 2024",
+   "Close": "108.25",
+   "Adj Close": "108.25",
+   "Volume": "26200"
+  },
+  {
+   "Date": "Aug 26 2024",
+   "Close": "108.629997",
+   "Adj Close": "108.63",
+   "Volume": "20200"
+  },
+  {
+   "Date": "Aug 27 2024",
+   "Close": "108.959999",
+   "Adj Close": "108.96",
+   "Volume": "38100"
+  },
+  {
+   "Date": "Aug 28 2024",
+   "Close": "107.419998",
+   "Adj Close": "107.42",
+   "Volume": "32100"
+  },
+  {
+   "Date": "Aug 29 2024",
+   "Close": "108.169998",
+   "Adj Close": "108.17",
+   "Volume": "15900"
+  },
+  {
+   "Date": "Aug 30 2024",
+   "Close": "106.989998",
+   "Adj Close": "106.99",
+   "Volume": "22600"
+  },
+  {
+   "Date": "Sep 03 2024",
+   "Close": "105.790001",
+   "Adj Close": "105.79",
+   "Volume": "23500"
+  },
+  {
+   "Date": "Sep 04 2024",
+   "Close": "105.849998",
+   "Adj Close": "105.85",
+   "Volume": "15100"
+  },
+  {
+   "Date": "Sep 05 2024",
+   "Close": "107.129997",
+   "Adj Close": "107.13",
+   "Volume": "15000"
+  },
+  {
+   "Date": "Sep 06 2024",
+   "Close": "105.669998",
+   "Adj Close": "105.67",
+   "Volume": "33600"
+  },
+  {
+   "Date": "Sep 09 2024",
+   "Close": "106.339996",
+   "Adj Close": "106.34",
+   "Volume": "20100"
+  },
+  {
+   "Date": "Sep 10 2024",
+   "Close": "107.080002",
+   "Adj Close": "107.08",
+   "Volume": "17800"
+  },
+  {
+   "Date": "Sep 11 2024",
+   "Close": "107.349998",
+   "Adj Close": "107.35",
+   "Volume": "18400"
+  },
+  {
+   "Date": "Sep 12 2024",
+   "Close": "110.239998",
+   "Adj Close": "110.24",
+   "Volume": "39900"
+  },
+  {
+   "Date": "Sep 13 2024",
+   "Close": "111.900002",
+   "Adj Close": "111.9",
+   "Volume": "50000"
+  },
+  {
+   "Date": "Sep 16 2024",
+   "Close": "111.919998",
+   "Adj Close": "111.92",
+   "Volume": "18600"
+  },
+  {
+   "Date": "Sep 17 2024",
+   "Close": "111.709999",
+   "Adj Close": "111.71",
+   "Volume": "30100"
+  },
+  {
+   "Date": "Sep 18 2024",
+   "Close": "109.970001",
+   "Adj Close": "109.97",
+   "Volume": "18600"
+  },
+  {
+   "Date": "Sep 19 2024",
+   "Close": "112.169998",
+   "Adj Close": "112.17",
+   "Volume": "24100"
+  },
+  {
+   "Date": "Sep 20 2024",
+   "Close": "113.32",
+   "Adj Close": "113.32",
+   "Volume": "22800"
+  },
+  {
+   "Date": "Sep 23 2024",
+   "Close": "112.75",
+   "Adj Close": "112.75",
+   "Volume": "23700"
+  },
+  {
+   "Date": "Sep 24 2024",
+   "Close": "115.489998",
+   "Adj Close": "115.49",
+   "Volume": "46100"
+  },
+  {
+   "Date": "Sep 25 2024",
+   "Close": "114.980003",
+   "Adj Close": "114.98",
+   "Volume": "23100"
+  },
+  {
+   "Date": "Sep 26 2024",
+   "Close": "115.690002",
+   "Adj Close": "115.69",
+   "Volume": "21200"
+  },
+  {
+   "Date": "Sep 27 2024",
+   "Close": "114.449997",
+   "Adj Close": "114.45",
+   "Volume": "22800"
+  },
+  {
+   "Date": "Sep 30 2024",
+   "Close": "113.290001",
+   "Adj Close": "113.29",
+   "Volume": "12500"
+  },
+  {
+   "Date": "Oct 01 2024",
+   "Close": "114.220001",
+   "Adj Close": "114.22",
+   "Volume": "19300"
+  },
+  {
+   "Date": "Oct 02 2024",
+   "Close": "114.760002",
+   "Adj Close": "114.76",
+   "Volume": "20500"
+  },
+  {
+   "Date": "Oct 03 2024",
+   "Close": "114.870003",
+   "Adj Close": "114.87",
+   "Volume": "29900"
+  },
+  {
+   "Date": "Oct 04 2024",
+   "Close": "114.980003",
+   "Adj Close": "114.98",
+   "Volume": "31500"
+  },
+  {
+   "Date": "Oct 07 2024",
+   "Close": "114.25",
+   "Adj Close": "114.25",
+   "Volume": "20900"
+  },
+  {
+   "Date": "Oct 08 2024",
+   "Close": "112.529999",
+   "Adj Close": "112.53",
+   "Volume": "23000"
+  },
+  {
+   "Date": "Oct 09 2024",
+   "Close": "112.129997",
+   "Adj Close": "112.13",
+   "Volume": "21000"
+  },
+  {
+   "Date": "Oct 10 2024",
+   "Close": "113.5",
+   "Adj Close": "113.5",
+   "Volume": "10900"
+  },
+  {
+   "Date": "Oct 11 2024",
+   "Close": "114.82",
+   "Adj Close": "114.82",
+   "Volume": "22800"
+  },
+  {
+   "Date": "Oct 14 2024",
+   "Close": "114.089996",
+   "Adj Close": "114.09",
+   "Volume": "14500"
+  },
+  {
+   "Date": "Oct 15 2024",
+   "Close": "114.400002",
+   "Adj Close": "114.4",
+   "Volume": "21400"
+  },
+  {
+   "Date": "Oct 16 2024",
+   "Close": "115.160004",
+   "Adj Close": "115.16",
+   "Volume": "19000"
+  },
+  {
+   "Date": "Oct 17 2024",
+   "Close": "115.730003",
+   "Adj Close": "115.73",
+   "Volume": "24600"
+  },
+  {
+   "Date": "Oct 18 2024",
+   "Close": "118.75",
+   "Adj Close": "118.75",
+   "Volume": "41300"
+  },
+  {
+   "Date": "Oct 21 2024",
+   "Close": "118.730003",
+   "Adj Close": "118.73",
+   "Volume": "26100"
+  },
+  {
+   "Date": "Oct 22 2024",
+   "Close": "120.779999",
+   "Adj Close": "120.78",
+   "Volume": "41000"
+  },
+  {
+   "Date": "Oct 23 2024",
+   "Close": "118.589996",
+   "Adj Close": "118.59",
+   "Volume": "29000"
+  },
+  {
+   "Date": "Oct 24 2024",
+   "Close": "119.690002",
+   "Adj Close": "119.69",
+   "Volume": "29300"
+  },
+  {
+   "Date": "Oct 25 2024",
+   "Close": "119.93",
+   "Adj Close": "119.93",
+   "Volume": "26000"
+  },
+  {
+   "Date": "Oct 28 2024",
+   "Close": "120.269997",
+   "Adj Close": "120.27",
+   "Volume": "29300"
+  },
+  {
+   "Date": "Oct 29 2024",
+   "Close": "121.760002",
+   "Adj Close": "121.76",
+   "Volume": "26000"
+  },
+  {
+   "Date": "Oct 30 2024",
+   "Close": "121.019997",
+   "Adj Close": "121.02",
+   "Volume": "20400"
+  },
+  {
+   "Date": "Oct 31 2024",
+   "Close": "118.610001",
+   "Adj Close": "118.61",
+   "Volume": "24500"
+  },
+  {
+   "Date": "Nov 01 2024",
+   "Close": "117.879997",
+   "Adj Close": "117.88",
+   "Volume": "16800"
+  },
+  {
+   "Date": "Nov 04 2024",
+   "Close": "118",
+   "Adj Close": "118",
+   "Volume": "24800"
+  },
+  {
+   "Date": "Nov 05 2024",
+   "Close": "118.220001",
+   "Adj Close": "118.22",
+   "Volume": "15800"
+  },
+  {
+   "Date": "Nov 06 2024",
+   "Close": "114.32",
+   "Adj Close": "114.32",
+   "Volume": "54600"
+  },
+  {
+   "Date": "Nov 07 2024",
+   "Close": "116.239998",
+   "Adj Close": "116.24",
+   "Volume": "35500"
+  },
+  {
+   "Date": "Nov 08 2024",
+   "Close": "114.650002",
+   "Adj Close": "114.65",
+   "Volume": "23100"
+  },
+  {
+   "Date": "Nov 11 2024",
+   "Close": "112.330002",
+   "Adj Close": "112.33",
+   "Volume": "50100"
+  },
+  {
+   "Date": "Nov 12 2024",
+   "Close": "111.550003",
+   "Adj Close": "111.55",
+   "Volume": "66700"
+  },
+  {
+   "Date": "Nov 13 2024",
+   "Close": "110.07",
+   "Adj Close": "110.07",
+   "Volume": "23900"
+  },
+  {
+   "Date": "Nov 14 2024",
+   "Close": "110.300003",
+   "Adj Close": "110.3",
+   "Volume": "34500"
+  },
+  {
+   "Date": "Nov 15 2024",
+   "Close": "109.940002",
+   "Adj Close": "109.94",
+   "Volume": "29500"
+  },
+  {
+   "Date": "Nov 18 2024",
+   "Close": "112.550003",
+   "Adj Close": "112.55",
+   "Volume": "46500"
+  },
+  {
+   "Date": "Nov 19 2024",
+   "Close": "113.550003",
+   "Adj Close": "113.55",
+   "Volume": "30600"
+  },
+  {
+   "Date": "Nov 20 2024",
+   "Close": "113.389999",
+   "Adj Close": "113.39",
+   "Volume": "31400"
+  },
+  {
+   "Date": "Nov 21 2024",
+   "Close": "113.980003",
+   "Adj Close": "113.98",
+   "Volume": "30400"
+  },
+  {
+   "Date": "Nov 22 2024",
+   "Close": "115.279999",
+   "Adj Close": "115.28",
+   "Volume": "18000"
+  },
+  {
+   "Date": "Nov 25 2024",
+   "Close": "111.93",
+   "Adj Close": "111.93",
+   "Volume": "23800"
+  },
+  {
+   "Date": "Nov 26 2024",
+   "Close": "112.089996",
+   "Adj Close": "112.09",
+   "Volume": "44600"
+  },
+  {
+   "Date": "Nov 27 2024",
+   "Close": "111.839996",
+   "Adj Close": "111.84",
+   "Volume": "53100"
+  },
+  {
+   "Date": "Nov 29 2024",
+   "Close": "113.25",
+   "Adj Close": "113.25",
+   "Volume": "9500"
+  },
+  {
+   "Date": "Dec 02 2024",
+   "Close": "112.239998",
+   "Adj Close": "112.24",
+   "Volume": "20700"
+  },
+  {
+   "Date": "Dec 03 2024",
+   "Close": "113.029999",
+   "Adj Close": "113.03",
+   "Volume": "24600"
+  },
+  {
+   "Date": "Dec 04 2024",
+   "Close": "113.57",
+   "Adj Close": "113.57",
+   "Volume": "20200"
+  },
+  {
+   "Date": "Dec 05 2024",
+   "Close": "112.900002",
+   "Adj Close": "112.9",
+   "Volume": "12800"
+  },
+  {
+   "Date": "Dec 06 2024",
+   "Close": "112.480003",
+   "Adj Close": "112.48",
+   "Volume": "15800"
+  },
+  {
+   "Date": "Dec 09 2024",
+   "Close": "114.18",
+   "Adj Close": "114.18",
+   "Volume": "19700"
+  },
+  {
+   "Date": "Dec 10 2024",
+   "Close": "115.120003",
+   "Adj Close": "115.12",
+   "Volume": "38600"
+  },
+  {
+   "Date": "Dec 11 2024",
+   "Close": "115.93",
+   "Adj Close": "115.93",
+   "Volume": "28800"
+  },
+  {
+   "Date": "Dec 12 2024",
+   "Close": "113.93",
+   "Adj Close": "113.93",
+   "Volume": "79300"
+  },
+  {
+   "Date": "Dec 13 2024",
+   "Close": "112.339996",
+   "Adj Close": "112.34",
+   "Volume": "33200"
+  },
+  {
+   "Date": "Dec 16 2024",
+   "Close": "112.639999",
+   "Adj Close": "112.64",
+   "Volume": "20300"
+  },
+  {
+   "Date": "Dec 17 2024",
+   "Close": "112.300003",
+   "Adj Close": "112.3",
+   "Volume": "17500"
+  },
+  {
+   "Date": "Dec 18 2024",
+   "Close": "109.449997",
+   "Adj Close": "109.45",
+   "Volume": "27500"
+  },
+  {
+   "Date": "Dec 19 2024",
+   "Close": "109.309998",
+   "Adj Close": "109.31",
+   "Volume": "54000"
+  },
+  {
+   "Date": "Dec 20 2024",
+   "Close": "110.559998",
+   "Adj Close": "110.56",
+   "Volume": "23700"
+  },
+  {
+   "Date": "Dec 23 2024",
+   "Close": "110.559998",
+   "Adj Close": "110.56",
+   "Volume": "30100"
+  },
+  {
+   "Date": "Dec 24 2024",
+   "Close": "110.639999",
+   "Adj Close": "110.64",
+   "Volume": "4400"
+  },
+  {
+   "Date": "Dec 26 2024",
+   "Close": "111.269997",
+   "Adj Close": "111.27",
+   "Volume": "10900"
+  },
+  {
+   "Date": "Dec 27 2024",
+   "Close": "110.239998",
+   "Adj Close": "110.24",
+   "Volume": "102200"
+  },
+  {
+   "Date": "Dec 30 2024",
+   "Close": "109.459999",
+   "Adj Close": "109.46",
+   "Volume": "56000"
+  },
+  {
+   "Date": "Dec 31 2024",
+   "Close": "109.800003",
+   "Adj Close": "109.8",
+   "Volume": "42000"
+  },
+  {
+   "Date": "Jan 02 2025",
+   "Close": "111.68",
+   "Adj Close": "111.68",
+   "Volume": "22900"
+  },
+  {
+   "Date": "Jan 03 2025",
+   "Close": "111.190002",
+   "Adj Close": "111.19",
+   "Volume": "20000"
+  },
+  {
+   "Date": "Jan 06 2025",
+   "Close": "111.239998",
+   "Adj Close": "111.24",
+   "Volume": "36800"
+  },
+  {
+   "Date": "Jan 07 2025",
+   "Close": "111.980003",
+   "Adj Close": "111.98",
+   "Volume": "28800"
+  },
+  {
+   "Date": "Jan 08 2025",
+   "Close": "112.370003",
+   "Adj Close": "112.37",
+   "Volume": "22300"
+  },
+  {
+   "Date": "Jan 10 2025",
+   "Close": "113.529999",
+   "Adj Close": "113.53",
+   "Volume": "41400"
+  },
+  {
+   "Date": "Jan 13 2025",
+   "Close": "112.099998",
+   "Adj Close": "112.1",
+   "Volume": "34500"
+  },
+  {
+   "Date": "Jan 14 2025",
+   "Close": "112.599998",
+   "Adj Close": "112.6",
+   "Volume": "43300"
+  },
+  {
+   "Date": "Jan 15 2025",
+   "Close": "113.989998",
+   "Adj Close": "113.99",
+   "Volume": "34700"
+  },
+  {
+   "Date": "Jan 16 2025",
+   "Close": "114.510002",
+   "Adj Close": "114.51",
+   "Volume": "43600"
+  },
+  {
+   "Date": "Jan 17 2025",
+   "Close": "113.760002",
+   "Adj Close": "113.76",
+   "Volume": "28600"
+  },
+  {
+   "Date": "Jan 21 2025",
+   "Close": "115.400002",
+   "Adj Close": "115.4",
+   "Volume": "46300"
+  },
+  {
+   "Date": "Jan 22 2025",
+   "Close": "115.980003",
+   "Adj Close": "115.98",
+   "Volume": "25500"
+  },
+  {
+   "Date": "Jan 23 2025",
+   "Close": "115.489998",
+   "Adj Close": "115.49",
+   "Volume": "24700"
+  },
+  {
+   "Date": "Jan 24 2025",
+   "Close": "116.18",
+   "Adj Close": "116.18",
+   "Volume": "25500"
+  },
+  {
+   "Date": "Jan 27 2025",
+   "Close": "114.559998",
+   "Adj Close": "114.56",
+   "Volume": "17700"
+  },
+  {
+   "Date": "Jan 28 2025",
+   "Close": "115.43",
+   "Adj Close": "115.43",
+   "Volume": "17200"
+  },
+  {
+   "Date": "Jan 29 2025",
+   "Close": "115.82",
+   "Adj Close": "115.82",
+   "Volume": "17500"
+  },
+  {
+   "Date": "Jan 30 2025",
+   "Close": "117.93",
+   "Adj Close": "117.93",
+   "Volume": "14900"
+  },
+  {
+   "Date": "Jan 31 2025",
+   "Close": "117.989998",
+   "Adj Close": "117.99",
+   "Volume": "48800"
+  },
+  {
+   "Date": "Feb 03 2025",
+   "Close": "118.389999",
+   "Adj Close": "118.39",
+   "Volume": "41400"
+  },
+  {
+   "Date": "Feb 04 2025",
+   "Close": "119.690002",
+   "Adj Close": "119.69",
+   "Volume": "35800"
+  },
+  {
+   "Date": "Feb 05 2025",
+   "Close": "120.400002",
+   "Adj Close": "120.4",
+   "Volume": "31000"
+  },
+  {
+   "Date": "Feb 06 2025",
+   "Close": "120.290001",
+   "Adj Close": "120.29",
+   "Volume": "21700"
+  },
+  {
+   "Date": "Feb 07 2025",
+   "Close": "119.900002",
+   "Adj Close": "119.9",
+   "Volume": "28000"
+  },
+  {
+   "Date": "Feb 10 2025",
+   "Close": "121.519997",
+   "Adj Close": "121.52",
+   "Volume": "115800"
+  },
+  {
+   "Date": "Feb 11 2025",
+   "Close": "121.010002",
+   "Adj Close": "121.01",
+   "Volume": "22400"
+  },
+  {
+   "Date": "Feb 12 2025",
+   "Close": "121.440002",
+   "Adj Close": "121.44",
+   "Volume": "27000"
+  },
+  {
+   "Date": "Feb 13 2025",
+   "Close": "122.459999",
+   "Adj Close": "122.46",
+   "Volume": "42400"
+  },
+  {
+   "Date": "Feb 14 2025",
+   "Close": "120.93",
+   "Adj Close": "120.93",
+   "Volume": "24800"
+  },
+  {
+   "Date": "Feb 18 2025",
+   "Close": "122.949997",
+   "Adj Close": "122.95",
+   "Volume": "30800"
+  },
+  {
+   "Date": "Feb 19 2025",
+   "Close": "122.860001",
+   "Adj Close": "122.86",
+   "Volume": "29000"
+  },
+  {
+   "Date": "Feb 20 2025",
+   "Close": "123.07",
+   "Adj Close": "123.07",
+   "Volume": "32900"
+  },
+  {
+   "Date": "Feb 21 2025",
+   "Close": "122.57",
+   "Adj Close": "122.57",
+   "Volume": "31600"
+  },
+  {
+   "Date": "Feb 24 2025",
+   "Close": "122.519997",
+   "Adj Close": "122.52",
+   "Volume": "62000"
+  },
+  {
+   "Date": "Feb 25 2025",
+   "Close": "120.779999",
+   "Adj Close": "120.78",
+   "Volume": "38000"
+  },
+  {
+   "Date": "Feb 26 2025",
+   "Close": "121.059998",
+   "Adj Close": "121.06",
+   "Volume": "40100"
+  },
+  {
+   "Date": "Feb 27 2025",
+   "Close": "119.059998",
+   "Adj Close": "119.06",
+   "Volume": "75700"
+  },
+  {
+   "Date": "Feb 28 2025",
+   "Close": "118.480003",
+   "Adj Close": "118.48",
+   "Volume": "43300"
+  },
+  {
+   "Date": "Mar 03 2025",
+   "Close": "120.160004",
+   "Adj Close": "120.16",
+   "Volume": "65700"
+  },
+  {
+   "Date": "Mar 04 2025",
+   "Close": "121.209999",
+   "Adj Close": "121.21",
+   "Volume": "57100"
+  },
+  {
+   "Date": "Mar 05 2025",
+   "Close": "122.230003",
+   "Adj Close": "122.23",
+   "Volume": "51300"
+  },
+  {
+   "Date": "Mar 06 2025",
+   "Close": "121.629997",
+   "Adj Close": "121.63",
+   "Volume": "36100"
+  },
+  {
+   "Date": "Mar 07 2025",
+   "Close": "121.639999",
+   "Adj Close": "121.64",
+   "Volume": "56000"
+  },
+  {
+   "Date": "Mar 10 2025",
+   "Close": "120.389999",
+   "Adj Close": "120.39",
+   "Volume": "56400"
+  },
+  {
+   "Date": "Mar 11 2025",
+   "Close": "122.370003",
+   "Adj Close": "122.37",
+   "Volume": "66000"
+  },
+  {
+   "Date": "Mar 12 2025",
+   "Close": "123.07",
+   "Adj Close": "123.07",
+   "Volume": "81800"
+  },
+  {
+   "Date": "Mar 13 2025",
+   "Close": "125.07",
+   "Adj Close": "125.07",
+   "Volume": "77500"
+  },
+  {
+   "Date": "Mar 14 2025",
+   "Close": "125.160004",
+   "Adj Close": "125.16",
+   "Volume": "95800"
+  },
+  {
+   "Date": "Mar 17 2025",
+   "Close": "125.709999",
+   "Adj Close": "125.71",
+   "Volume": "53200"
+  },
+  {
+   "Date": "Mar 18 2025",
+   "Close": "126.790001",
+   "Adj Close": "126.79",
+   "Volume": "27900"
+  },
+  {
+   "Date": "Mar 19 2025",
+   "Close": "126.910004",
+   "Adj Close": "126.91",
+   "Volume": "55700"
+  },
+  {
+   "Date": "Mar 20 2025",
+   "Close": "126.459999",
+   "Adj Close": "126.46",
+   "Volume": "54600"
+  },
+  {
+   "Date": "Mar 21 2025",
+   "Close": "125.269997",
+   "Adj Close": "125.27",
+   "Volume": "74600"
+  },
+  {
+   "Date": "Mar 24 2025",
+   "Close": "124.800003",
+   "Adj Close": "124.8",
+   "Volume": "32700"
+  },
+  {
+   "Date": "Mar 25 2025",
+   "Close": "125.910004",
+   "Adj Close": "125.91",
+   "Volume": "28500"
+  },
+  {
+   "Date": "Mar 26 2025",
+   "Close": "125.82",
+   "Adj Close": "125.82",
+   "Volume": "21900"
+  },
+  {
+   "Date": "Mar 27 2025",
+   "Close": "127.849998",
+   "Adj Close": "127.85",
+   "Volume": "32100"
+  },
+  {
+   "Date": "Mar 28 2025",
+   "Close": "128.100006",
+   "Adj Close": "128.1",
+   "Volume": "61300"
+  },
+  {
+   "Date": "Mar 31 2025",
+   "Close": "129.470001",
+   "Adj Close": "129.47",
+   "Volume": "52600"
+  },
+  {
+   "Date": "Apr 01 2025",
+   "Close": "128.820007",
+   "Adj Close": "128.82",
+   "Volume": "76200"
+  },
+  {
+   "Date": "Apr 02 2025",
+   "Close": "129.009995",
+   "Adj Close": "129.01",
+   "Volume": "38200"
+  },
+  {
+   "Date": "Apr 03 2025",
+   "Close": "126.099998",
+   "Adj Close": "126.1",
+   "Volume": "52400"
+  },
+  {
+   "Date": "Apr 04 2025",
+   "Close": "121.919998",
+   "Adj Close": "121.92",
+   "Volume": "70200"
+  },
+  {
+   "Date": "Apr 07 2025",
+   "Close": "120.489998",
+   "Adj Close": "120.49",
+   "Volume": "214000"
+  },
+  {
+   "Date": "Apr 08 2025",
+   "Close": "120.690002",
+   "Adj Close": "120.69",
+   "Volume": "58300"
+  },
+  {
+   "Date": "Apr 09 2025",
+   "Close": "124.720001",
+   "Adj Close": "124.72",
+   "Volume": "83100"
+  },
+  {
+   "Date": "Apr 10 2025",
+   "Close": "126.949997",
+   "Adj Close": "126.95",
+   "Volume": "85300"
+  },
+  {
+   "Date": "Apr 11 2025",
+   "Close": "129.789993",
+   "Adj Close": "129.79",
+   "Volume": "70300"
+  },
+  {
+   "Date": "Apr 14 2025",
+   "Close": "129.589996",
+   "Adj Close": "129.59",
+   "Volume": "82300"
+  },
+  {
+   "Date": "Apr 15 2025",
+   "Close": "130.240005",
+   "Adj Close": "130.24",
+   "Volume": "87000"
+  },
+  {
+   "Date": "Apr 16 2025",
+   "Close": "133.600006",
+   "Adj Close": "133.6",
+   "Volume": "66700"
+  },
+  {
+   "Date": "Apr 17 2025",
+   "Close": "132.889999",
+   "Adj Close": "132.89",
+   "Volume": "47600"
+  },
+  {
+   "Date": "Apr 21 2025",
+   "Close": "135.839996",
+   "Adj Close": "135.84",
+   "Volume": "80800"
+  },
+  {
+   "Date": "Apr 22 2025",
+   "Close": "134.160004",
+   "Adj Close": "134.16",
+   "Volume": "56800"
+  },
+  {
+   "Date": "Apr 23 2025",
+   "Close": "133.25",
+   "Adj Close": "133.25",
+   "Volume": "51500"
+  },
+  {
+   "Date": "Apr 24 2025",
+   "Close": "134.570007",
+   "Adj Close": "134.57",
+   "Volume": "40800"
+  },
+  {
+   "Date": "Apr 25 2025",
+   "Close": "132.929993",
+   "Adj Close": "132.93",
+   "Volume": "61800"
+  },
+  {
+   "Date": "Apr 28 2025",
+   "Close": "134.440002",
+   "Adj Close": "134.44",
+   "Volume": "26200"
+  },
+  {
+   "Date": "Apr 29 2025",
+   "Close": "133.080002",
+   "Adj Close": "133.08",
+   "Volume": "46900"
+  },
+  {
+   "Date": "Apr 30 2025",
+   "Close": "132.089996",
+   "Adj Close": "132.09",
+   "Volume": "28300"
+  },
+  {
+   "Date": "May 01 2025",
+   "Close": "130.059998",
+   "Adj Close": "130.06",
+   "Volume": "90100"
+  },
+  {
+   "Date": "May 02 2025",
+   "Close": "129.899994",
+   "Adj Close": "129.9",
+   "Volume": "35800"
+  },
+  {
+   "Date": "May 05 2025",
+   "Close": "132.949997",
+   "Adj Close": "132.95",
+   "Volume": "23100"
+  },
+  {
+   "Date": "May 06 2025",
+   "Close": "136.529999",
+   "Adj Close": "136.53",
+   "Volume": "26900"
+  },
+  {
+   "Date": "May 07 2025",
+   "Close": "134.300003",
+   "Adj Close": "134.3",
+   "Volume": "40800"
+  },
+  {
+   "Date": "May 08 2025",
+   "Close": "132.490005",
+   "Adj Close": "132.49",
+   "Volume": "36200"
+  },
+  {
+   "Date": "May 09 2025",
+   "Close": "133.5",
+   "Adj Close": "133.5",
+   "Volume": "26300"
+  },
+  {
+   "Date": "May 12 2025",
+   "Close": "130.490005",
+   "Adj Close": "130.49",
+   "Volume": "76000"
+  },
+  {
+   "Date": "May 13 2025",
+   "Close": "131.350006",
+   "Adj Close": "131.35",
+   "Volume": "61200"
+  },
+  {
+   "Date": "May 14 2025",
+   "Close": "128.600006",
+   "Adj Close": "128.6",
+   "Volume": "117000"
+  },
+  {
+   "Date": "May 15 2025",
+   "Close": "130.490005",
+   "Adj Close": "130.49",
+   "Volume": "77900"
+  },
+  {
+   "Date": "May 16 2025",
+   "Close": "129.070007",
+   "Adj Close": "129.07",
+   "Volume": "44100"
+  },
+  {
+   "Date": "May 19 2025",
+   "Close": "130.440002",
+   "Adj Close": "130.44",
+   "Volume": "28100"
+  },
+  {
+   "Date": "May 20 2025",
+   "Close": "133.309998",
+   "Adj Close": "133.31",
+   "Volume": "51000"
+  },
+  {
+   "Date": "May 21 2025",
+   "Close": "134.910004",
+   "Adj Close": "134.91",
+   "Volume": "21300"
+  },
+  {
+   "Date": "May 22 2025",
+   "Close": "133.199997",
+   "Adj Close": "133.2",
+   "Volume": "34100"
+  },
+  {
+   "Date": "May 23 2025",
+   "Close": "135.630005",
+   "Adj Close": "135.63",
+   "Volume": "32900"
+  },
+  {
+   "Date": "May 27 2025",
+   "Close": "133.710007",
+   "Adj Close": "133.71",
+   "Volume": "54500"
+  },
+  {
+   "Date": "May 28 2025",
+   "Close": "133.330002",
+   "Adj Close": "133.33",
+   "Volume": "24700"
+  },
+  {
+   "Date": "May 29 2025",
+   "Close": "134.139999",
+   "Adj Close": "134.14",
+   "Volume": "185200"
+  },
+  {
+   "Date": "May 30 2025",
+   "Close": "133.190002",
+   "Adj Close": "133.19",
+   "Volume": "21100"
+  },
+  {
+   "Date": "Jun 02 2025",
+   "Close": "137.330002",
+   "Adj Close": "137.33",
+   "Volume": "30300"
+  },
+  {
+   "Date": "Jun 03 2025",
+   "Close": "136.300003",
+   "Adj Close": "136.3",
+   "Volume": "16900"
+  },
+  {
+   "Date": "Jun 04 2025",
+   "Close": "137",
+   "Adj Close": "137",
+   "Volume": "22700"
+  },
+  {
+   "Date": "Jun 05 2025",
+   "Close": "137.880005",
+   "Adj Close": "137.88",
+   "Volume": "55000"
+  },
+  {
+   "Date": "Jun 06 2025",
+   "Close": "137.399994",
+   "Adj Close": "137.4",
+   "Volume": "22200"
+  },
+  {
+   "Date": "Jun 09 2025",
+   "Close": "138.639999",
+   "Adj Close": "138.64",
+   "Volume": "92200"
+  },
+  {
+   "Date": "Jun 10 2025",
+   "Close": "138.600006",
+   "Adj Close": "138.6",
+   "Volume": "35100"
+  },
+  {
+   "Date": "Jun 11 2025",
+   "Close": "138.970001",
+   "Adj Close": "138.97",
+   "Volume": "22800"
+  },
+  {
+   "Date": "Jun 12 2025",
+   "Close": "140.240005",
+   "Adj Close": "140.24",
+   "Volume": "20800"
+  },
+  {
+   "Date": "Jun 13 2025",
+   "Close": "141.160004",
+   "Adj Close": "141.16",
+   "Volume": "25300"
+  },
+  {
+   "Date": "Jun 16 2025",
+   "Close": "139.830002",
+   "Adj Close": "139.83",
+   "Volume": "34800"
+  },
+  {
+   "Date": "Jun 17 2025",
+   "Close": "140.759995",
+   "Adj Close": "140.76",
+   "Volume": "19700"
+  },
+  {
+   "Date": "Jun 18 2025",
+   "Close": "139.990005",
+   "Adj Close": "139.99",
+   "Volume": "57600"
+  },
+  {
+   "Date": "Jun 20 2025",
+   "Close": "139.169998",
+   "Adj Close": "139.17",
+   "Volume": "29800"
+  },
+  {
+   "Date": "Jun 23 2025",
+   "Close": "140.029999",
+   "Adj Close": "140.03",
+   "Volume": "40200"
+  },
+  {
+   "Date": "Jun 24 2025",
+   "Close": "138.449997",
+   "Adj Close": "138.45",
+   "Volume": "29300"
+  },
+  {
+   "Date": "Jun 25 2025",
+   "Close": "139.160004",
+   "Adj Close": "139.16",
+   "Volume": "21000"
+  },
+  {
+   "Date": "Jun 26 2025",
+   "Close": "139.800003",
+   "Adj Close": "139.8",
+   "Volume": "60200"
+  },
+  {
+   "Date": "Jun 27 2025",
+   "Close": "137.130005",
+   "Adj Close": "137.13",
+   "Volume": "48200"
+  },
+  {
+   "Date": "Jun 30 2025",
+   "Close": "138.149994",
+   "Adj Close": "138.15",
+   "Volume": "49800"
+  },
+  {
+   "Date": "Jul 01 2025",
+   "Close": "138.929993",
+   "Adj Close": "138.93",
+   "Volume": "71600"
+  },
+  {
+   "Date": "Jul 02 2025",
+   "Close": "140.600006",
+   "Adj Close": "140.6",
+   "Volume": "38400"
+  },
+  {
+   "Date": "Jul 03 2025",
+   "Close": "139.940002",
+   "Adj Close": "139.94",
+   "Volume": "12700"
+  },
+  {
+   "Date": "Jul 07 2025",
+   "Close": "139.850006",
+   "Adj Close": "139.85",
+   "Volume": "32800"
+  },
+  {
+   "Date": "Jul 08 2025",
+   "Close": "138.669998",
+   "Adj Close": "138.67",
+   "Volume": "20000"
+  },
+  {
+   "Date": "Jul 09 2025",
+   "Close": "138.639999",
+   "Adj Close": "138.64",
+   "Volume": "21800"
+  },
+  {
+   "Date": "Jul 10 2025",
+   "Close": "139.979996",
+   "Adj Close": "139.98",
+   "Volume": "47400"
+  },
+  {
+   "Date": "Jul 11 2025",
+   "Close": "142.860001",
+   "Adj Close": "142.86",
+   "Volume": "49700"
+  },
+  {
+   "Date": "Jul 14 2025",
+   "Close": "141.869995",
+   "Adj Close": "141.87",
+   "Volume": "53000"
+  },
+  {
+   "Date": "Jul 15 2025",
+   "Close": "141.139999",
+   "Adj Close": "141.14",
+   "Volume": "74800"
+  },
+  {
+   "Date": "Jul 16 2025",
+   "Close": "142.059998",
+   "Adj Close": "142.06",
+   "Volume": "26900"
+  },
+  {
+   "Date": "Jul 17 2025",
+   "Close": "142.539993",
+   "Adj Close": "142.54",
+   "Volume": "32800"
+  },
+  {
+   "Date": "Jul 18 2025",
+   "Close": "142.529999",
+   "Adj Close": "142.53",
+   "Volume": "23200"
+  },
+  {
+   "Date": "Jul 21 2025",
+   "Close": "144.770004",
+   "Adj Close": "144.77",
+   "Volume": "37800"
+  },
+  {
+   "Date": "Jul 22 2025",
+   "Close": "146.259995",
+   "Adj Close": "146.26",
+   "Volume": "46600"
+  },
+  {
+   "Date": "Jul 23 2025",
+   "Close": "144.899994",
+   "Adj Close": "144.9",
+   "Volume": "30000"
+  },
+  {
+   "Date": "Jul 24 2025",
+   "Close": "143.949997",
+   "Adj Close": "143.95",
+   "Volume": "29400"
+  },
+  {
+   "Date": "Jul 25 2025",
+   "Close": "141.910004",
+   "Adj Close": "141.91",
+   "Volume": "64400"
+  },
+  {
+   "Date": "Jul 28 2025",
+   "Close": "141.309998",
+   "Adj Close": "141.31",
+   "Volume": "19600"
+  },
+  {
+   "Date": "Jul 29 2025",
+   "Close": "141.740005",
+   "Adj Close": "141.74",
+   "Volume": "37400"
+  },
+  {
+   "Date": "Jul 30 2025",
+   "Close": "138.309998",
+   "Adj Close": "138.31",
+   "Volume": "39900"
+  },
+  {
+   "Date": "Jul 31 2025",
+   "Close": "138.520004",
+   "Adj Close": "138.52",
+   "Volume": "129900"
+  },
+  {
+   "Date": "Aug 01 2025",
+   "Close": "140.800003",
+   "Adj Close": "140.8",
+   "Volume": "23500"
+  },
+  {
+   "Date": "Aug 04 2025",
+   "Close": "141.679993",
+   "Adj Close": "141.68",
+   "Volume": "79300"
+  },
+  {
+   "Date": "Aug 05 2025",
+   "Close": "142.259995",
+   "Adj Close": "142.26",
+   "Volume": "23700"
+  },
+  {
+   "Date": "Aug 06 2025",
+   "Close": "141.919998",
+   "Adj Close": "141.92",
+   "Volume": "24900"
+  },
+  {
+   "Date": "Aug 07 2025",
+   "Close": "143.199997",
+   "Adj Close": "143.2",
+   "Volume": "26900"
+  },
+  {
+   "Date": "Aug 08 2025",
+   "Close": "142.929993",
+   "Adj Close": "142.93",
+   "Volume": "32100"
+  },
+  {
+   "Date": "Aug 11 2025",
+   "Close": "141.199997",
+   "Adj Close": "141.2",
+   "Volume": "24600"
+  },
+  {
+   "Date": "Aug 12 2025",
+   "Close": "141.059998",
+   "Adj Close": "141.06",
+   "Volume": "29800"
+  },
+  {
+   "Date": "Aug 13 2025",
+   "Close": "142.259995",
+   "Adj Close": "142.26",
+   "Volume": "45800"
+  },
+  {
+   "Date": "Aug 14 2025",
+   "Close": "141.070007",
+   "Adj Close": "141.07",
+   "Volume": "35400"
+  },
+  {
+   "Date": "Aug 15 2025",
+   "Close": "140.990005",
+   "Adj Close": "140.99",
+   "Volume": "18700"
+  },
+  {
+   "Date": "Aug 18 2025",
+   "Close": "140.839996",
+   "Adj Close": "140.84",
+   "Volume": "28900"
+  },
+  {
+   "Date": "Aug 19 2025",
+   "Close": "139.429993",
+   "Adj Close": "139.43",
+   "Volume": "27900"
+  },
+  {
+   "Date": "Aug 20 2025",
+   "Close": "141.119995",
+   "Adj Close": "141.12",
+   "Volume": "29500"
+  },
+  {
+   "Date": "Aug 21 2025",
+   "Close": "141.029999",
+   "Adj Close": "141.03",
+   "Volume": "35000"
+  },
+  {
+   "Date": "Aug 22 2025",
+   "Close": "142.910004",
+   "Adj Close": "142.91",
+   "Volume": "20300"
+  },
+  {
+   "Date": "Aug 25 2025",
+   "Close": "142.139999",
+   "Adj Close": "142.14",
+   "Volume": "28100"
+  },
+  {
+   "Date": "Aug 26 2025",
+   "Close": "142.860001",
+   "Adj Close": "142.86",
+   "Volume": "28100"
+  },
+  {
+   "Date": "Aug 27 2025",
+   "Close": "142.949997",
+   "Adj Close": "142.95",
+   "Volume": "21700"
+  },
+  {
+   "Date": "Aug 28 2025",
+   "Close": "144.380005",
+   "Adj Close": "144.38",
+   "Volume": "24700"
+  },
+  {
+   "Date": "Aug 29 2025",
+   "Close": "145.970001",
+   "Adj Close": "145.97",
+   "Volume": "42100"
+  },
+  {
+   "Date": "Sep 02 2025",
+   "Close": "149.389999",
+   "Adj Close": "149.39",
+   "Volume": "97800"
+  },
+  {
+   "Date": "Sep 03 2025",
+   "Close": "150.770004",
+   "Adj Close": "150.77",
+   "Volume": "45500"
+  },
+  {
+   "Date": "Sep 04 2025",
+   "Close": "149.610001",
+   "Adj Close": "149.61",
+   "Volume": "24000"
+  },
+  {
+   "Date": "Sep 05 2025",
+   "Close": "151.139999",
+   "Adj Close": "151.14",
+   "Volume": "65700"
+  },
+  {
+   "Date": "Sep 08 2025",
+   "Close": "152.759995",
+   "Adj Close": "152.76",
+   "Volume": "40800"
+  },
+  {
+   "Date": "Sep 09 2025",
+   "Close": "152.100006",
+   "Adj Close": "152.1",
+   "Volume": "48200"
+  },
+  {
+   "Date": "Sep 10 2025",
+   "Close": "152.949997",
+   "Adj Close": "152.95",
+   "Volume": "33600"
+  },
+  {
+   "Date": "Sep 11 2025",
+   "Close": "153.320007",
+   "Adj Close": "153.32",
+   "Volume": "37200"
+  },
+  {
+   "Date": "Sep 12 2025",
+   "Close": "154.240005",
+   "Adj Close": "154.24",
+   "Volume": "44000"
+  },
+  {
+   "Date": "Sep 15 2025",
+   "Close": "155.679993",
+   "Adj Close": "155.68",
+   "Volume": "45400"
+  },
+  {
+   "Date": "Sep 16 2025",
+   "Close": "155.589996",
+   "Adj Close": "155.59",
+   "Volume": "43600"
+  },
+  {
+   "Date": "Sep 17 2025",
+   "Close": "153.589996",
+   "Adj Close": "153.59",
+   "Volume": "54800"
+  },
+  {
+   "Date": "Sep 18 2025",
+   "Close": "153.559998",
+   "Adj Close": "153.56",
+   "Volume": "57400"
+  },
+  {
+   "Date": "Sep 19 2025",
+   "Close": "155.960007",
+   "Adj Close": "155.96",
+   "Volume": "31800"
+  },
+  {
+   "Date": "Sep 22 2025",
+   "Close": "158.889999",
+   "Adj Close": "158.89",
+   "Volume": "79700"
+  },
+  {
+   "Date": "Sep 23 2025",
+   "Close": "159.699997",
+   "Adj Close": "159.7",
+   "Volume": "50200"
+  },
+  {
+   "Date": "Sep 24 2025",
+   "Close": "158.509995",
+   "Adj Close": "158.51",
+   "Volume": "47500"
+  },
+  {
+   "Date": "Sep 25 2025",
+   "Close": "160.850006",
+   "Adj Close": "160.85",
+   "Volume": "46100"
+  },
+  {
+   "Date": "Sep 26 2025",
+   "Close": "162.479996",
+   "Adj Close": "162.48",
+   "Volume": "45000"
+  },
+  {
+   "Date": "Sep 29 2025",
+   "Close": "164.949997",
+   "Adj Close": "164.95",
+   "Volume": "231800"
+  },
+  {
+   "Date": "Sep 30 2025",
+   "Close": "165.449997",
+   "Adj Close": "165.45",
+   "Volume": "118600"
+  },
+  {
+   "Date": "Oct 01 2025",
+   "Close": "166.259995",
+   "Adj Close": "166.26",
+   "Volume": "83000"
+  },
+  {
+   "Date": "Oct 02 2025",
+   "Close": "165.479996",
+   "Adj Close": "165.48",
+   "Volume": "97500"
+  },
+  {
+   "Date": "Oct 03 2025",
+   "Close": "167.690002",
+   "Adj Close": "167.69",
+   "Volume": "107300"
+  },
+  {
+   "Date": "Oct 06 2025",
+   "Close": "170.699997",
+   "Adj Close": "170.7",
+   "Volume": "108200"
+  },
+  {
+   "Date": "Oct 07 2025",
+   "Close": "170.529999",
+   "Adj Close": "170.53",
+   "Volume": "101500"
+  },
+  {
+   "Date": "Oct 08 2025",
+   "Close": "174.509995",
+   "Adj Close": "174.51",
+   "Volume": "140200"
+  },
+  {
+   "Date": "Oct 09 2025",
+   "Close": "172.199997",
+   "Adj Close": "172.2",
+   "Volume": "151900"
+  },
+  {
+   "Date": "Oct 10 2025",
+   "Close": "174.050003",
+   "Adj Close": "174.05",
+   "Volume": "237500"
+  },
+  {
+   "Date": "Oct 13 2025",
+   "Close": "179.25",
+   "Adj Close": "179.25",
+   "Volume": "144700"
+  },
+  {
+   "Date": "Oct 14 2025",
+   "Close": "179.630005",
+   "Adj Close": "179.63",
+   "Volume": "210200"
+  },
+  {
+   "Date": "Oct 15 2025",
+   "Close": "188.669998",
+   "Adj Close": "188.67",
+   "Volume": "196000"
+  },
+  {
+   "Date": "Oct 16 2025",
+   "Close": "187.800003",
+   "Adj Close": "187.8",
+   "Volume": "214100"
+  },
+  {
+   "Date": "Oct 17 2025",
+   "Close": "181.869995",
+   "Adj Close": "181.87",
+   "Volume": "177900"
+  },
+  {
+   "Date": "Oct 20 2025",
+   "Close": "187.270004",
+   "Adj Close": "187.27",
+   "Volume": "121800"
+  },
+  {
+   "Date": "Oct 21 2025",
+   "Close": "174.600006",
+   "Adj Close": "174.6",
+   "Volume": "190500"
+  },
+  {
+   "Date": "Oct 22 2025",
+   "Close": "175.279999",
+   "Adj Close": "175.28",
+   "Volume": "92500"
+  },
+  {
+   "Date": "Oct 23 2025",
+   "Close": "175.869995",
+   "Adj Close": "175.87",
+   "Volume": "84100"
+  },
+  {
+   "Date": "Oct 24 2025",
+   "Close": "175.020004",
+   "Adj Close": "175.02",
+   "Volume": "54500"
+  },
+  {
+   "Date": "Oct 27 2025",
+   "Close": "169.860001",
+   "Adj Close": "169.86",
+   "Volume": "130100"
+  },
+  {
+   "Date": "Oct 28 2025",
+   "Close": "169.309998",
+   "Adj Close": "169.31",
+   "Volume": "103700"
+  },
+  {
+   "Date": "Oct 29 2025",
+   "Close": "169.679993",
+   "Adj Close": "169.68",
+   "Volume": "48600"
+  },
+  {
+   "Date": "Oct 30 2025",
+   "Close": "173.399994",
+   "Adj Close": "173.4",
+   "Volume": "43400"
+  },
+  {
+   "Date": "Oct 31 2025",
+   "Close": "172.100006",
+   "Adj Close": "172.1",
+   "Volume": "42300"
+  },
+  {
+   "Date": "Nov 03 2025",
+   "Close": "172.059998",
+   "Adj Close": "172.06",
+   "Volume": "62200"
+  },
+  {
+   "Date": "Nov 04 2025",
+   "Close": "168.630005",
+   "Adj Close": "168.63",
+   "Volume": "76700"
+  },
+  {
+   "Date": "Nov 05 2025",
+   "Close": "171.130005",
+   "Adj Close": "171.13",
+   "Volume": "39300"
+  },
+  {
+   "Date": "Nov 06 2025",
+   "Close": "170.300003",
+   "Adj Close": "170.3",
+   "Volume": "41300"
+  },
+  {
+   "Date": "Nov 07 2025",
+   "Close": "171.610001",
+   "Adj Close": "171.61",
+   "Volume": "40900"
+  },
+  {
+   "Date": "Nov 10 2025",
+   "Close": "177.240005",
+   "Adj Close": "177.24",
+   "Volume": "54400"
+  },
+  {
+   "Date": "Nov 11 2025",
+   "Close": "178.429993",
+   "Adj Close": "178.43",
+   "Volume": "54600"
+  },
+  {
+   "Date": "Nov 12 2025",
+   "Close": "182.690002",
+   "Adj Close": "182.69",
+   "Volume": "78700"
+  },
+  {
+   "Date": "Nov 13 2025",
+   "Close": "180.199997",
+   "Adj Close": "180.2",
+   "Volume": "51700"
+  },
+  {
+   "Date": "Nov 14 2025",
+   "Close": "176.460007",
+   "Adj Close": "176.46",
+   "Volume": "129800"
+  },
+  {
+   "Date": "Nov 17 2025",
+   "Close": "174.399994",
+   "Adj Close": "174.4",
+   "Volume": "49100"
+  },
+  {
+   "Date": "Nov 18 2025",
+   "Close": "175.940002",
+   "Adj Close": "175.94",
+   "Volume": "40700"
+  },
+  {
+   "Date": "Nov 19 2025",
+   "Close": "176.460007",
+   "Adj Close": "176.46",
+   "Volume": "52900"
+  },
+  {
+   "Date": "Nov 20 2025",
+   "Close": "175.559998",
+   "Adj Close": "175.56",
+   "Volume": "42200"
+  },
+  {
+   "Date": "Nov 21 2025",
+   "Close": "174.940002",
+   "Adj Close": "174.94",
+   "Volume": "37600"
+  },
+  {
+   "Date": "Nov 24 2025",
+   "Close": "178.100006",
+   "Adj Close": "178.1",
+   "Volume": "36100"
+  },
+  {
+   "Date": "Nov 25 2025",
+   "Close": "178.399994",
+   "Adj Close": "178.4",
+   "Volume": "79200"
+  },
+  {
+   "Date": "Nov 26 2025",
+   "Close": "181.479996",
+   "Adj Close": "181.48",
+   "Volume": "121800"
+  },
+  {
+   "Date": "Nov 28 2025",
+   "Close": "186.490005",
+   "Adj Close": "186.49",
+   "Volume": "148600"
+  },
+  {
+   "Date": "Dec 01 2025",
+   "Close": "188.080002",
+   "Adj Close": "188.08",
+   "Volume": "157100"
+  },
+  {
+   "Date": "Dec 02 2025",
+   "Close": "188.289993",
+   "Adj Close": "188.29",
+   "Volume": "126800"
+  },
+  {
+   "Date": "Dec 03 2025",
+   "Close": "188.410004",
+   "Adj Close": "188.41",
+   "Volume": "71400"
+  },
+  {
+   "Date": "Dec 04 2025",
+   "Close": "186.649994",
+   "Adj Close": "186.65",
+   "Volume": "42500"
+  },
+  {
+   "Date": "Dec 05 2025",
+   "Close": "187.970001",
+   "Adj Close": "187.97",
+   "Volume": "56100"
+  },
+  {
+   "Date": "Dec 08 2025",
+   "Close": "187.460007",
+   "Adj Close": "187.46",
+   "Volume": "92500"
+  },
+  {
+   "Date": "Dec 09 2025",
+   "Close": "190.979996",
+   "Adj Close": "190.98",
+   "Volume": "65900"
+  },
+  {
+   "Date": "Dec 10 2025",
+   "Close": "192.039993",
+   "Adj Close": "192.04",
+   "Volume": "90000"
+  },
+  {
+   "Date": "Dec 11 2025",
+   "Close": "195.419998",
+   "Adj Close": "195.42",
+   "Volume": "119700"
+  },
+  {
+   "Date": "Dec 12 2025",
+   "Close": "194.550003",
+   "Adj Close": "194.55",
+   "Volume": "103700"
+  },
+  {
+   "Date": "Dec 15 2025",
+   "Close": "197.570007",
+   "Adj Close": "197.57",
+   "Volume": "94200"
+  },
+  {
+   "Date": "Dec 16 2025",
+   "Close": "197.429993",
+   "Adj Close": "197.43",
+   "Volume": "96000"
+  },
+  {
+   "Date": "Dec 17 2025",
+   "Close": "201.789993",
+   "Adj Close": "201.79",
+   "Volume": "135000"
+  },
+  {
+   "Date": "Dec 18 2025",
+   "Close": "200.660004",
+   "Adj Close": "200.66",
+   "Volume": "111500"
+  },
+  {
+   "Date": "Dec 19 2025",
+   "Close": "203.009995",
+   "Adj Close": "203.01",
+   "Volume": "97700"
+  },
+  {
+   "Date": "Dec 22 2025",
+   "Close": "208.139999",
+   "Adj Close": "208.14",
+   "Volume": "140700"
+  },
+  {
+   "Date": "Dec 23 2025",
+   "Close": "213.570007",
+   "Adj Close": "213.57",
+   "Volume": "192100"
+  },
+  {
+   "Date": "Dec 24 2025",
+   "Close": "212.800003",
+   "Adj Close": "212.8",
+   "Volume": "117300"
+  },
+  {
+   "Date": "Dec 26 2025",
+   "Close": "222.350006",
+   "Adj Close": "222.35",
+   "Volume": "152300"
+  },
+  {
+   "Date": "Dec 29 2025",
+   "Close": "208.960007",
+   "Adj Close": "208.96",
+   "Volume": "424600"
+  },
+  {
+   "Date": "Dec 30 2025",
+   "Close": "212.25",
+   "Adj Close": "212.25",
+   "Volume": "146400"
+  },
+  {
+   "Date": "Dec 31 2025",
+   "Close": "205.600006",
+   "Adj Close": "205.6",
+   "Volume": "113000"
+  },
+  {
+   "Date": "Jan 02 2026",
+   "Close": "207.949997",
+   "Adj Close": "207.95",
+   "Volume": "113100"
+  },
+  {
+   "Date": "Jan 05 2026",
+   "Close": "215.830002",
+   "Adj Close": "215.83",
+   "Volume": "268700"
+  },
+  {
+   "Date": "Jan 06 2026",
+   "Close": "223.539993",
+   "Adj Close": "223.54",
+   "Volume": "187600"
+  },
+  {
+   "Date": "Jan 07 2026",
+   "Close": "218.649994",
+   "Adj Close": "218.65",
+   "Volume": "132800"
+  },
+  {
+   "Date": "Jan 08 2026",
+   "Close": "217.839996",
+   "Adj Close": "217.84",
+   "Volume": "102800"
+  },
+  {
+   "Date": "Jan 09 2026",
+   "Close": "221.839996",
+   "Adj Close": "221.84",
+   "Volume": "167700"
+  },
+  {
+   "Date": "Jan 12 2026",
+   "Close": "230.080002",
+   "Adj Close": "230.08",
+   "Volume": "166100"
+  },
+  {
+   "Date": "Jan 13 2026",
+   "Close": "231.860001",
+   "Adj Close": "231.86",
+   "Volume": "254900"
+  },
+  {
+   "Date": "Jan 14 2026",
+   "Close": "239.589996",
+   "Adj Close": "239.59",
+   "Volume": "251600"
+  },
+  {
+   "Date": "Jan 15 2026",
+   "Close": "237.179993",
+   "Adj Close": "237.18",
+   "Volume": "181700"
+  },
+  {
+   "Date": "Jan 16 2026",
+   "Close": "233.440002",
+   "Adj Close": "233.44",
+   "Volume": "164300"
+  },
+  {
+   "Date": "Jan 20 2026",
+   "Close": "244.110001",
+   "Adj Close": "244.11",
+   "Volume": "327200"
+  },
+  {
+   "Date": "Jan 21 2026",
+   "Close": "244.410004",
+   "Adj Close": "244.41",
+   "Volume": "283000"
+  },
+  {
+   "Date": "Jan 22 2026",
+   "Close": "251.350006",
+   "Adj Close": "251.35",
+   "Volume": "168900"
+  },
+  {
+   "Date": "Jan 23 2026",
+   "Close": "260.529999",
+   "Adj Close": "260.53",
+   "Volume": "274700"
+  },
+  {
+   "Date": "Jan 26 2026",
+   "Close": "268.339996",
+   "Adj Close": "268.34",
+   "Volume": "601000"
+  },
+  {
+   "Date": "Jan 27 2026",
+   "Close": "274.350006",
+   "Adj Close": "274.35",
+   "Volume": "267200"
+  },
+  {
+   "Date": "Jan 28 2026",
+   "Close": "285.220001",
+   "Adj Close": "285.22",
+   "Volume": "285800"
+  },
+  {
+   "Date": "Jan 29 2026",
+   "Close": "285.220001",
+   "Adj Close": "285.22",
+   "Volume": "480500"
+  },
+  {
+   "Date": "Jan 30 2026",
+   "Close": "233.839996",
+   "Adj Close": "233.84",
+   "Volume": "811200"
+  },
+  {
+   "Date": "Feb 02 2026",
+   "Close": "224.850006",
+   "Adj Close": "224.85",
+   "Volume": "436400"
+  },
+  {
+   "Date": "Feb 03 2026",
+   "Close": "238.149994",
+   "Adj Close": "238.15",
+   "Volume": "244900"
+  },
+  {
+   "Date": "Feb 04 2026",
+   "Close": "240.699997",
+   "Adj Close": "240.7",
+   "Volume": "170900"
+  },
+  {
+   "Date": "Feb 05 2026",
+   "Close": "220.679993",
+   "Adj Close": "220.68",
+   "Volume": "353400"
+  },
+  {
+   "Date": "Feb 06 2026",
+   "Close": "230.190002",
+   "Adj Close": "230.19",
+   "Volume": "152300"
+  },
+  {
+   "Date": "Feb 09 2026",
+   "Close": "240.570007",
+   "Adj Close": "240.57",
+   "Volume": "137100"
+  },
+  {
+   "Date": "Feb 10 2026",
+   "Close": "235.979996",
+   "Adj Close": "235.98",
+   "Volume": "91900"
+  },
+  {
+   "Date": "Feb 11 2026",
+   "Close": "241.070007",
+   "Adj Close": "241.07",
+   "Volume": "103300"
+  },
+  {
+   "Date": "Feb 12 2026",
+   "Close": "225.570007",
+   "Adj Close": "225.57",
+   "Volume": "187100"
+  },
+  {
+   "Date": "Feb 13 2026",
+   "Close": "231.860001",
+   "Adj Close": "231.86",
+   "Volume": "93300"
+  },
+  {
+   "Date": "Feb 17 2026",
+   "Close": "223.449997",
+   "Adj Close": "223.45",
+   "Volume": "115600"
+  },
+  {
+   "Date": "Feb 18 2026",
+   "Close": "230.839996",
+   "Adj Close": "230.84",
+   "Volume": "121600"
+  },
+  {
+   "Date": "Feb 19 2026",
+   "Close": "232.369995",
+   "Adj Close": "232.37",
+   "Volume": "88500"
+  },
+  {
+   "Date": "Feb 20 2026",
+   "Close": "241.639999",
+   "Adj Close": "241.64",
+   "Volume": "119800"
+  },
+  {
+   "Date": "Feb 23 2026",
+   "Close": "250.009995",
+   "Adj Close": "250.01",
+   "Volume": "165600"
+  },
+  {
+   "Date": "Feb 24 2026",
+   "Close": "246.470001",
+   "Adj Close": "246.47",
+   "Volume": "150400"
+  },
+  {
+   "Date": "Feb 25 2026",
+   "Close": "247.589996",
+   "Adj Close": "247.59",
+   "Volume": "102600"
+  },
+  {
+   "Date": "Feb 26 2026",
+   "Close": "249.25",
+   "Adj Close": "249.25",
+   "Volume": "96600"
+  },
+  {
+   "Date": "Feb 27 2026",
+   "Close": "256.519989",
+   "Adj Close": "256.52",
+   "Volume": "123400"
+  },
+  {
+   "Date": "Mar 02 2026",
+   "Close": "254.440002",
+   "Adj Close": "254.44",
+   "Volume": "132400"
+  },
+  {
+   "Date": "Mar 03 2026",
+   "Close": "238.869995",
+   "Adj Close": "238.87",
+   "Volume": "220600"
+  },
+  {
+   "Date": "Mar 04 2026",
+   "Close": "240.789993",
+   "Adj Close": "240.79",
+   "Volume": "87100"
+  },
+  {
+   "Date": "Mar 05 2026",
+   "Close": "237.800003",
+   "Adj Close": "237.8",
+   "Volume": "72500"
+  },
+  {
+   "Date": "Mar 06 2026",
+   "Close": "241.710007",
+   "Adj Close": "241.71",
+   "Volume": "73600"
+  },
+  {
+   "Date": "Mar 09 2026",
+   "Close": "244.550003",
+   "Adj Close": "244.55",
+   "Volume": "63800"
+  },
+  {
+   "Date": "Mar 10 2026",
+   "Close": "247.869995",
+   "Adj Close": "247.87",
+   "Volume": "91000"
+  },
+  {
+   "Date": "Mar 11 2026",
+   "Close": "244.889999",
+   "Adj Close": "244.89",
+   "Volume": "63500"
+  },
+  {
+   "Date": "Mar 12 2026",
+   "Close": "240.339996",
+   "Adj Close": "240.34",
+   "Volume": "149900"
+  },
+  {
+   "Date": "Mar 13 2026",
+   "Close": "233.490005",
+   "Adj Close": "233.49",
+   "Volume": "76100"
+  },
+  {
+   "Date": "Mar 16 2026",
+   "Close": "234.669998",
+   "Adj Close": "234.67",
+   "Volume": "71600"
+  },
+  {
+   "Date": "Mar 17 2026",
+   "Close": "232.669998",
+   "Adj Close": "232.67",
+   "Volume": "75300"
+  },
+  {
+   "Date": "Mar 18 2026",
+   "Close": "223.979996",
+   "Adj Close": "223.98",
+   "Volume": "106000"
+  },
+  {
+   "Date": "Mar 19 2026",
+   "Close": "214.639999",
+   "Adj Close": "214.64",
+   "Volume": "182400"
+  },
+  {
+   "Date": "Mar 20 2026",
+   "Close": "205.860001",
+   "Adj Close": "205.86",
+   "Volume": "159100"
+  },
+  {
+   "Date": "Mar 23 2026",
+   "Close": "204.089996",
+   "Adj Close": "204.09",
+   "Volume": "167900"
+  },
+  {
+   "Date": "Mar 24 2026",
+   "Close": "204.710007",
+   "Adj Close": "204.71",
+   "Volume": "85700"
+  },
+  {
+   "Date": "Mar 25 2026",
+   "Close": "210.830002",
+   "Adj Close": "210.83",
+   "Volume": "97900"
+  },
+  {
+   "Date": "Mar 26 2026",
+   "Close": "200.520004",
+   "Adj Close": "200.52",
+   "Volume": "114200"
+  },
+  {
+   "Date": "Mar 27 2026",
+   "Close": "207.979996",
+   "Adj Close": "207.98",
+   "Volume": "87600"
+  },
+  {
+   "Date": "Mar 30 2026",
+   "Close": "208.339996",
+   "Adj Close": "208.34",
+   "Volume": "58000"
+  },
+  {
+   "Date": "Mar 31 2026",
+   "Close": "218.720001",
+   "Adj Close": "218.72",
+   "Volume": "125900"
+  },
+  {
+   "Date": "Apr 01 2026",
+   "Close": "220.910004",
+   "Adj Close": "220.91",
+   "Volume": "93900"
+  },
+  {
+   "Date": "Apr 02 2026",
+   "Close": "216.119995",
+   "Adj Close": "216.12",
+   "Volume": "81000"
+  },
+  {
+   "Date": "Apr 06 2026",
+   "Close": "215.770004",
+   "Adj Close": "215.77",
+   "Volume": "72100"
+  },
+  {
+   "Date": "Apr 07 2026",
+   "Close": "216.759995",
+   "Adj Close": "216.76",
+   "Volume": "45100"
+  },
+  {
+   "Date": "Apr 08 2026",
+   "Close": "220",
+   "Adj Close": "220",
+   "Volume": "67100"
+  },
+  {
+   "Date": "Apr 09 2026",
+   "Close": "222.339996",
+   "Adj Close": "222.34",
+   "Volume": "50700"
+  },
+  {
+   "Date": "Apr 10 2026",
+   "Close": "222.5",
+   "Adj Close": "222.5",
+   "Volume": "44900"
+  },
+  {
+   "Date": "Apr 13 2026",
+   "Close": "221.320007",
+   "Adj Close": "221.32",
+   "Volume": "51100"
+  },
+  {
+   "Date": "Apr 14 2026",
+   "Close": "228.550003",
+   "Adj Close": "228.55",
+   "Volume": "44200"
+  },
+  {
+   "Date": "Apr 15 2026",
+   "Close": "227",
+   "Adj Close": "227",
+   "Volume": "43400"
+  },
+  {
+   "Date": "Apr 16 2026",
+   "Close": "226.100006",
+   "Adj Close": "226.1",
+   "Volume": "47300"
+  },
+  {
+   "Date": "Apr 17 2026",
+   "Close": "230.600006",
+   "Adj Close": "230.6",
+   "Volume": "65000"
+  },
+  {
+   "Date": "Apr 20 2026",
+   "Close": "227.649994",
+   "Adj Close": "227.65",
+   "Volume": "35700"
+  },
+  {
+   "Date": "Apr 21 2026",
+   "Close": "219.330002",
+   "Adj Close": "219.33",
+   "Volume": "58000"
+  },
+  {
+   "Date": "Apr 22 2026",
+   "Close": "223.580002",
+   "Adj Close": "223.58",
+   "Volume": "60300"
+  },
+  {
+   "Date": "Apr 23 2026",
+   "Close": "219.240005",
+   "Adj Close": "219.24",
+   "Volume": "69800"
+  },
+  {
+   "Date": "Apr 24 2026",
+   "Close": "220.479996",
+   "Adj Close": "220.48",
+   "Volume": "46700"
+  },
+  {
+   "Date": "Apr 27 2026",
+   "Close": "218.839996",
+   "Adj Close": "218.84",
+   "Volume": "48800"
+  },
+  {
+   "Date": "Apr 28 2026",
+   "Close": "213.889999",
+   "Adj Close": "213.89",
+   "Volume": "61400"
+  },
+  {
+   "Date": "Apr 29 2026",
+   "Close": "210.869995",
+   "Adj Close": "210.87",
+   "Volume": "59700"
+  },
+  {
+   "Date": "Apr 30 2026",
+   "Close": "215.550003",
+   "Adj Close": "215.55",
+   "Volume": "39100"
+  },
+  {
+   "Date": "May 01 2026",
+   "Close": "217.050003",
+   "Adj Close": "217.05",
+   "Volume": "50800"
+  },
+  {
+   "Date": "May 04 2026",
+   "Close": "211.690002",
+   "Adj Close": "211.69",
+   "Volume": "74900"
+  },
+  {
+   "Date": "May 05 2026",
+   "Close": "212.759995",
+   "Adj Close": "212.76",
+   "Volume": "55700"
+  },
+  {
+   "Date": "May 06 2026",
+   "Close": "221.779999",
+   "Adj Close": "221.78",
+   "Volume": "58900"
+  },
+  {
+   "Date": "May 07 2026",
+   "Close": "223.289993",
+   "Adj Close": "223.29",
+   "Volume": "73900"
+  },
+  {
+   "Date": "May 08 2026",
+   "Close": "225.770004",
+   "Adj Close": "225.77",
+   "Volume": "40600"
+  },
+  {
+   "Date": "May 11 2026",
+   "Close": "231.619995",
+   "Adj Close": "231.62",
+   "Volume": "57600"
+  },
+  {
+   "Date": "May 12 2026",
+   "Close": "231.699997",
+   "Adj Close": "231.7",
+   "Volume": "71100"
+  },
+  {
+   "Date": "May 13 2026",
+   "Close": "232.059998",
+   "Adj Close": "232.06",
+   "Volume": "37100"
+  },
+  {
+   "Date": "May 14 2026",
+   "Close": "226.199997",
+   "Adj Close": "226.2",
+   "Volume": "67100"
+  },
+  {
+   "Date": "May 15 2026",
+   "Close": "215.600006",
+   "Adj Close": "215.6",
+   "Volume": "70000"
+  },
+  {
+   "Date": "May 18 2026",
+   "Close": "216.990005",
+   "Adj Close": "216.99",
+   "Volume": "43300"
+  },
+  {
+   "Date": "May 19 2026",
+   "Close": "210.889999",
+   "Adj Close": "210.89",
+   "Volume": "51500"
+  },
+  {
+   "Date": "May 20 2026",
+   "Close": "214.960007",
+   "Adj Close": "214.96",
+   "Volume": "44500"
+  },
+  {
+   "Date": "May 21 2026",
+   "Close": "215.639999",
+   "Adj Close": "215.64",
+   "Volume": "46500"
+  },
+  {
+   "Date": "May 22 2026",
+   "Close": "212.910004",
+   "Adj Close": "212.91",
+   "Volume": "41300"
+  },
+  {
+   "Date": "May 26 2026",
+   "Close": "214.949997",
+   "Adj Close": "214.95",
+   "Volume": "48600"
+  },
+  {
+   "Date": "May 27 2026",
+   "Close": "211.009995",
+   "Adj Close": "211.01",
+   "Volume": "64400"
+  },
+  {
+   "Date": "May 28 2026",
+   "Close": "212.990005",
+   "Adj Close": "212.99",
+   "Volume": "129200"
+  },
+  {
+   "Date": "May 29 2026",
+   "Close": "214.199997",
+   "Adj Close": "214.2",
+   "Volume": "82800"
+  },
+  {
+   "Date": "Jun 01 2026",
+   "Close": "211.850006",
+   "Adj Close": "211.85",
+   "Volume": "75700"
+  },
+  {
+   "Date": "Jun 02 2026",
+   "Close": "212.470001",
+   "Adj Close": "212.47",
+   "Volume": "53600"
+  },
+  {
+   "Date": "Jun 03 2026",
+   "Close": "208.619995",
+   "Adj Close": "208.62",
+   "Volume": "40500"
+  },
+  {
+   "Date": "Jun 04 2026",
+   "Close": "210.550003",
+   "Adj Close": "210.55",
+   "Volume": "57200"
+  },
+  {
+   "Date": "Jun 05 2026",
+   "Close": "199.380005",
+   "Adj Close": "199.38",
+   "Volume": "79200"
+  },
+  {
+   "Date": "Jun 08 2026",
+   "Close": "199.419998",
+   "Adj Close": "199.42",
+   "Volume": "85700"
+  },
+  {
+   "Date": "Jun 09 2026",
+   "Close": "194.529999",
+   "Adj Close": "194.53",
+   "Volume": "87400"
+  },
+  {
+   "Date": "Jun 10 2026",
+   "Close": "188",
+   "Adj Close": "188",
+   "Volume": "91200"
+  },
+  {
+   "Date": "Jun 11 2026",
+   "Close": "195.440002",
+   "Adj Close": "195.44",
+   "Volume": "72600"
+  },
+  {
+   "Date": "Jun 12 2026",
+   "Close": "196.020004",
+   "Adj Close": "196.02",
+   "Volume": "71200"
+  },
+  {
+   "Date": "Jun 15 2026",
+   "Close": "202.009995",
+   "Adj Close": "202.01",
+   "Volume": "75200"
+  },
+  {
+   "Date": "Jun 16 2026",
+   "Close": "202.589996",
+   "Adj Close": "202.59",
+   "Volume": "36700"
+  },
+  {
+   "Date": "Jun 17 2026",
+   "Close": "196.199997",
+   "Adj Close": "196.2",
+   "Volume": "63400"
+  },
+  {
+   "Date": "Jun 18 2026",
+   "Close": "194.119995",
+   "Adj Close": "194.12",
+   "Volume": "36800"
+  },
+  {
+   "Date": "Jun 22 2026",
+   "Close": "192.580002",
+   "Adj Close": "192.58",
+   "Volume": "59000"
+  },
+  {
+   "Date": "Jun 23 2026",
+   "Close": "186.669998",
+   "Adj Close": "186.67",
+   "Volume": "64400"
+  },
+  {
+   "Date": "Jun 24 2026",
+   "Close": "178.199997",
+   "Adj Close": "178.2",
+   "Volume": "111600"
+  },
+  {
+   "Date": "Jun 25 2026",
+   "Close": "180.190002",
+   "Adj Close": "180.19",
+   "Volume": "119900"
+  },
+  {
+   "Date": "Jun 26 2026",
+   "Close": "182.630005",
+   "Adj Close": "182.63",
+   "Volume": "59900"
+  },
+  {
+   "Date": "Jun 29 2026",
+   "Close": "180.389999",
+   "Adj Close": "180.39",
+   "Volume": "191700"
+  },
+  {
+   "Date": "Jun 30 2026",
+   "Close": "181.149994",
+   "Adj Close": "181.15",
+   "Volume": "97000"
+  },
+  {
+   "Date": "Jul 01 2026",
+   "Close": "181.990005",
+   "Adj Close": "181.99",
+   "Volume": "96700"
+  },
+  {
+   "Date": "Jul 02 2026",
+   "Close": "186.270004",
+   "Adj Close": "186.27",
+   "Volume": "41900"
+  },
+  {
+   "Date": "Jul 06 2026",
+   "Close": "188.679993",
+   "Adj Close": "188.68",
+   "Volume": "91400"
+  },
+  {
+   "Date": "Jul 07 2026",
+   "Close": "185.679993",
+   "Adj Close": "185.68",
+   "Volume": "77300"
+  },
+  {
+   "Date": "Jul 08 2026",
+   "Close": "182.5",
+   "Adj Close": "182.5",
+   "Volume": "54700"
+  },
+  {
+   "Date": "Jul 09 2026",
+   "Close": "185.190002",
+   "Adj Close": "185.19",
+   "Volume": "53400"
+  },
+  {
+   "Date": "Jul 10 2026",
+   "Close": "184.809998",
+   "Adj Close": "184.81",
+   "Volume": "28800"
+  },
+  {
+   "Date": "Jul 13 2026",
+   "Close": "179.699997",
+   "Adj Close": "179.7",
+   "Volume": "66600"
+  },
+  {
+   "Date": "Jul 14 2026",
+   "Close": "182.610001",
+   "Adj Close": "182.61",
+   "Volume": "52100"
+  },
+  {
+   "Date": "Jul 15 2026",
+   "Close": "181.869995",
+   "Adj Close": "181.87",
+   "Volume": "33600"
+  },
+  {
+   "Date": "Jul 16 2026",
+   "Close": "177.210007",
+   "Adj Close": "177.21",
+   "Volume": "63200"
+  },
+  {
+   "Date": "Jul 17 2026",
+   "Close": "178.520004",
+   "Adj Close": "178.52",
+   "Volume": "52600"
+  },
+  {
+   "Date": "Jul 20 2026",
+   "Close": "178.559998",
+   "Adj Close": "178.56",
+   "Volume": "52600"
+  },
+  {
+   "Date": "Jul 21 2026",
+   "Close": "183.419998",
+   "Adj Close": "183.42",
+   "Volume": "69400"
+  },
+  {
+   "Date": "Jul 22 2026",
+   "Close": "185.600006",
+   "Adj Close": "185.6",
+   "Volume": "69200"
+  },
+  {
+   "Date": "Jul 23 2026",
+   "Close": "180.820007",
+   "Adj Close": "180.82",
+   "Volume": "76000"
+  },
+  {
+   "Date": "Jul 24 2026",
+   "Close": "181.270004",
+   "Adj Close": "181.27",
+   "Volume": "92000"
+  },
+  {
+   "Date": "Jul 27 2026",
+   "Close": "182.899994",
+   "Adj Close": "182.9",
+   "Volume": "72900"
+  },
+  {
+   "Date": "Jul 28 2026",
+   "Close": "179.740005",
+   "Adj Close": "179.74",
+   "Volume": "54300"
+  },
+  {
+   "Date": "Jul 29 2026",
+   "Close": "180.460007",
+   "Adj Close": "180.46",
+   "Volume": "57200"
+  },
+  {
+   "Date": "Jul 30 2026",
+   "Close": "184.639999",
+   "Adj Close": "184.64",
+   "Volume": "40500"
+  },
+  {
+   "Date": "Jul 31 2026",
+   "Close": "181.559998",
+   "Adj Close": "181.56",
+   "Volume": "289200"
+  },
+  {
+   "Date": "Aug 03 2026",
+   "Close": "181.639999",
+   "Adj Close": "181.64",
+   "Volume": "65200"
+  },
+  {
+   "Date": "Aug 04 2026",
+   "Close": "184.479996",
+   "Adj Close": "184.48",
+   "Volume": "66200"
+  },
+  {
+   "Date": "Aug 05 2026",
+   "Close": "191.809998",
+   "Adj Close": "191.81",
+   "Volume": "58600"
+  },
+  {
+   "Date": "Aug 06 2026",
+   "Close": "191.509995",
+   "Adj Close": "191.51",
+   "Volume": "52600"
+  },
+  {
+   "Date": "Aug 07 2026",
+   "Close": "196.020004",
+   "Adj Close": "196.02",
+   "Volume": "68700"
+  },
+  {
+   "Date": "Aug 10 2026",
+   "Close": "199.5",
+   "Adj Close": "199.5",
+   "Volume": "90300"
+  },
+  {
+   "Date": "Aug 11 2026",
+   "Close": "197.820007",
+   "Adj Close": "197.82",
+   "Volume": "53500"
+  },
+  {
+   "Date": "Aug 12 2026",
+   "Close": "199.789993",
+   "Adj Close": "199.79",
+   "Volume": "51600"
+  },
+  {
+   "Date": "Aug 13 2026",
+   "Close": "196.529999",
+   "Adj Close": "196.53",
+   "Volume": "66300"
+  },
+  {
+   "Date": "Aug 14 2026",
+   "Close": "197.789993",
+   "Adj Close": "197.79",
+   "Volume": "35400"
+  },
+  {
+   "Date": "Aug 17 2026",
+   "Close": "200.279999",
+   "Adj Close": "200.28",
+   "Volume": "72700"
+  },
+  {
+   "Date": "Aug 18 2026",
+   "Close": "195.229996",
+   "Adj Close": "195.23",
+   "Volume": "73000"
+  },
+  {
+   "Date": "Aug 19 2026",
+   "Close": "203.429993",
+   "Adj Close": "203.43",
+   "Volume": "59800"
+  },
+  {
+   "Date": "Aug 20 2026",
+   "Close": "205.830002",
+   "Adj Close": "205.83",
+   "Volume": "59300"
+  },
+  {
+   "Date": "Aug 21 2026",
+   "Close": "209.619995",
+   "Adj Close": "209.62",
+   "Volume": "112200"
+  },
+  {
+   "Date": "Aug 24 2026",
+   "Close": "210.009995",
+   "Adj Close": "210.01",
+   "Volume": "63300"
+  },
+  {
+   "Date": "Aug 25 2026",
+   "Close": "210.240005",
+   "Adj Close": "210.24",
+   "Volume": "61300"
+  },
+  {
+   "Date": "Aug 26 2026",
+   "Close": "207.460007",
+   "Adj Close": "207.46",
+   "Volume": "57600"
+  },
+  {
+   "Date": "Aug 27 2026",
+   "Close": "209.289993",
+   "Adj Close": "209.29",
+   "Volume": "52100"
+  },
+  {
+   "Date": "Aug 28 2026",
+   "Close": "202.479996",
+   "Adj Close": "202.48",
+   "Volume": "42100"
+  },
+  {
+   "Date": "Aug 31 2026",
+   "Close": "201.910004",
+   "Adj Close": "201.91",
+   "Volume": "47400"
+  },
+  {
+   "Date": "Sep 01 2026",
+   "Close": "195.509995",
+   "Adj Close": "195.51",
+   "Volume": "81700"
+  },
+  {
+   "Date": "Sep 02 2026",
+   "Close": "198.839996",
+   "Adj Close": "198.84",
+   "Volume": "34600"
+  },
+  {
+   "Date": "Sep 03 2026",
+   "Close": "203.509995",
+   "Adj Close": "203.51",
+   "Volume": "31700"
+  },
+  {
+   "Date": "Sep 04 2026",
+   "Close": "201.509995",
+   "Adj Close": "201.51",
+   "Volume": "38400"
+  },
+  {
+   "Date": "Sep 08 2026",
+   "Close": "198.630005",
+   "Adj Close": "198.63",
+   "Volume": "83900"
+  },
+  {
+   "Date": "Sep 09 2026",
+   "Close": "201.509995",
+   "Adj Close": "201.51",
+   "Volume": "57000"
+  },
+  {
+   "Date": "Sep 10 2026",
+   "Close": "195.050003",
+   "Adj Close": "195.05",
+   "Volume": "69100"
+  },
+  {
+   "Date": "Sep 11 2026",
+   "Close": "196.740005",
+   "Adj Close": "196.74",
+   "Volume": "23600"
+  },
+  {
+   "Date": "Sep 14 2026",
+   "Close": "193.179993",
+   "Adj Close": "193.18",
+   "Volume": "34400"
+  },
+  {
+   "Date": "Sep 15 2026",
+   "Close": "194.330002",
+   "Adj Close": "194.33",
+   "Volume": "50700"
+  },
+  {
+   "Date": "Sep 16 2026",
+   "Close": "192.839996",
+   "Adj Close": "192.84",
+   "Volume": "40600"
+  },
+  {
+   "Date": "Sep 17 2026",
+   "Close": "197.25",
+   "Adj Close": "197.25",
+   "Volume": "20800"
+  },
+  {
+   "Date": "Sep 18 2026",
+   "Close": "199.339996",
+   "Adj Close": "199.34",
+   "Volume": "32700"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/GLTR/history/005.json b/api/aberdeen/funds/GLTR/history/005.json
new file mode 100644
index 0000000..d54d820
--- /dev/null
+++ b/api/aberdeen/funds/GLTR/history/005.json
@@ -0,0 +1,44 @@
+{
+ "ticker": "GLTR",
+ "page": 5,
+ "pageSize": 1000,
+ "totalRows": 4005,
+ "headers": [
+  "Date",
+  "Close",
+  "Adj Close",
+  "Volume"
+ ],
+ "rows": [
+  {
+   "Date": "Sep 21 2026",
+   "Close": "198.25",
+   "Adj Close": "198.25",
+   "Volume": "34300"
+  },
+  {
+   "Date": "Sep 22 2026",
+   "Close": "199.929993",
+   "Adj Close": "199.93",
+   "Volume": "23400"
+  },
+  {
+   "Date": "Sep 23 2026",
+   "Close": "194.5",
+   "Adj Close": "194.5",
+   "Volume": "30400"
+  },
+  {
+   "Date": "Sep 24 2026",
+   "Close": "193.440002",
+   "Adj Close": "193.44",
+   "Volume": "35900"
+  },
+  {
+   "Date": "Sep 25 2026",
+   "Close": "194.630005",
+   "Adj Close": "194.63",
+   "Volume": "35900"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/GLTR/meta.json b/api/aberdeen/funds/GLTR/meta.json
new file mode 100644
index 0000000..10f2b8b
--- /dev/null
+++ b/api/aberdeen/funds/GLTR/meta.json
@@ -0,0 +1,129 @@
+{
+ "ticker": "GLTR",
+ "name": "abrdn Physical Precious Metals Basket Shares ETF",
+ "category": "Alternatives",
+ "categoryPath": "Alternatives / Precious Metals",
+ "source": {
+  "fundPage": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds/abrdn-physical-precious-metals-basket-shares-etf-us0032631006",
+  "catalog": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds?table=prices&fund_product_type=Exchange%20Traded%20Fund",
+  "keyInformation": "https://www.aberdeeninvestments.com/api/gateway/funds/fundDetailsKeyInformation",
+  "holdingsDownload": "https://www.aberdeeninvestments.com/api/gateway/funds/breakdown/dailyHoldingsSheet",
+  "holdingsSource": "not published as a securities portfolio (physical precious metals trust)",
+  "historySource": "Yahoo Finance daily market-price closes / adjusted closes (not official NAV)",
+  "yahooChart": "https://query1.finance.yahoo.com/v8/finance/chart/GLTR",
+  "provider": "abrdn official gateway; SEC EDGAR N-PORT-P holdings fallback; Yahoo Finance market-history/dividend fallback"
+ },
+ "providerIds": {
+  "ticker": "GLTR",
+  "name": "abrdn Physical Precious Metals Basket Shares ETF",
+  "id": "5f174c31-2578-458a-1265-55a41b96b751",
+  "shareclassId": "78ebc78d-93b3-daee-398f-5edd144a3cd9",
+  "isin": "US0032631006",
+  "assetClass": "Alternatives",
+  "correlationFundRangeId": "490e0dc7-c056-1ea5-6242-b256d7f40d94",
+  "fundPage": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds/abrdn-physical-precious-metals-basket-shares-etf-us0032631006",
+  "nav": 194.40545,
+  "navDate": "2026-09-25"
+ },
+ "legalStructure": "1933 Act",
+ "identifiers": {
+  "cusip": "003263100",
+  "isin": "US0032631006",
+  "indexTicker": null
+ },
+ "inception": {
+  "fundInceptionDate": "2010-10-21",
+  "shareClassInceptionDate": null,
+  "exchange": "NYSEArca"
+ },
+ "expenseRatio": {
+  "display": "0.60%",
+  "value": 0.6,
+  "gross": 0.6,
+  "net": 0.6
+ },
+ "nav": {
+  "display": "$194.41",
+  "value": 194.40545,
+  "asOfDate": "Sep 25 2026"
+ },
+ "marketPrice": {
+  "display": "$193.44",
+  "value": 193.44,
+  "asOfDate": "Sep 24 2026"
+ },
+ "premiumDiscount": {
+  "display": "—",
+  "value": null
+ },
+ "aum": {
+  "display": "$2,702.24 M",
+  "value": 2702235692.03,
+  "asOfDate": "Sep 25 2026",
+  "source": "aberdeeninvestments.com fundDetailsKeyInformation"
+ },
+ "yields": {
+  "dividendYield": null,
+  "dividendYieldText": "—",
+  "dividendYieldKind": "indicated (latest distribution x payments per year / market price)",
+  "secYield": null,
+  "secYieldText": "—",
+  "secYieldKind": "not published",
+  "unsubsidizedSecYield": null
+ },
+ "returns": {
+  "monthEnd": {
+   "asOfDate": "Aug 31 2026",
+   "ytd": -1.79,
+   "yr1": 45.38,
+   "yr3": 32.83,
+   "yr5": 17.49,
+   "yr10": 12.28,
+   "sinceInception": 6.52,
+   "mo1": 16.02,
+   "qtd": 10.95
+  },
+  "quarterEnd": {
+   "asOfDate": "Mar 31 2026",
+   "ytd": null,
+   "yr1": 65.56,
+   "yr3": 32.72,
+   "yr5": 18.45,
+   "yr10": 13.67,
+   "sinceInception": 6.84,
+   "mo1": -15.03
+  },
+  "derivedFrom": "official abrdn NAV performance where published; missing metrics derived from Yahoo adjusted closes at the same reporting date"
+ },
+ "distributions": {
+  "frequency": "—",
+  "paymentsPerYear": null,
+  "headers": [
+   "Ex-Date",
+   "Amount"
+  ],
+  "rows": []
+ },
+ "holdings": {
+  "pages": [],
+  "pageSize": 250,
+  "totalRows": 0,
+  "asOfDate": null,
+  "asOf": "—",
+  "source": "not published as a securities portfolio (physical precious metals trust)",
+  "status": "not-applicable"
+ },
+ "history": {
+  "pages": [
+   "history/001.json",
+   "history/002.json",
+   "history/003.json",
+   "history/004.json",
+   "history/005.json"
+  ],
+  "pageSize": 1000,
+  "totalRows": 4005,
+  "asOf": "Sep 25 2026",
+  "source": "Yahoo Finance daily market-price closes / adjusted closes (not official NAV)"
+ }
+}
diff --git a/api/aberdeen/funds/PALL/history/001.json b/api/aberdeen/funds/PALL/history/001.json
new file mode 100644
index 0000000..d7d2ec4
--- /dev/null
+++ b/api/aberdeen/funds/PALL/history/001.json
@@ -0,0 +1,6014 @@
+{
+ "ticker": "PALL",
+ "page": 1,
+ "pageSize": 1000,
+ "totalRows": 4204,
+ "headers": [
+  "Date",
+  "Close",
+  "Adj Close",
+  "Volume"
+ ],
+ "rows": [
+  {
+   "Date": "Jan 08 2010",
+   "Close": "8.634",
+   "Adj Close": "8.63",
+   "Volume": "1474500"
+  },
+  {
+   "Date": "Jan 11 2010",
+   "Close": "8.74",
+   "Adj Close": "8.74",
+   "Volume": "1694000"
+  },
+  {
+   "Date": "Jan 12 2010",
+   "Close": "8.46",
+   "Adj Close": "8.46",
+   "Volume": "1704500"
+  },
+  {
+   "Date": "Jan 13 2010",
+   "Close": "8.532",
+   "Adj Close": "8.53",
+   "Volume": "5057000"
+  },
+  {
+   "Date": "Jan 14 2010",
+   "Close": "8.968",
+   "Adj Close": "8.97",
+   "Volume": "1823000"
+  },
+  {
+   "Date": "Jan 15 2010",
+   "Close": "9.152",
+   "Adj Close": "9.15",
+   "Volume": "2211500"
+  },
+  {
+   "Date": "Jan 19 2010",
+   "Close": "9.388",
+   "Adj Close": "9.39",
+   "Volume": "3146000"
+  },
+  {
+   "Date": "Jan 20 2010",
+   "Close": "9.41",
+   "Adj Close": "9.41",
+   "Volume": "3216000"
+  },
+  {
+   "Date": "Jan 21 2010",
+   "Close": "9.06",
+   "Adj Close": "9.06",
+   "Volume": "1942500"
+  },
+  {
+   "Date": "Jan 22 2010",
+   "Close": "8.66",
+   "Adj Close": "8.66",
+   "Volume": "1718000"
+  },
+  {
+   "Date": "Jan 25 2010",
+   "Close": "8.872",
+   "Adj Close": "8.87",
+   "Volume": "922500"
+  },
+  {
+   "Date": "Jan 26 2010",
+   "Close": "8.55",
+   "Adj Close": "8.55",
+   "Volume": "1691000"
+  },
+  {
+   "Date": "Jan 27 2010",
+   "Close": "8.268",
+   "Adj Close": "8.27",
+   "Volume": "2099000"
+  },
+  {
+   "Date": "Jan 28 2010",
+   "Close": "8.432",
+   "Adj Close": "8.43",
+   "Volume": "1409000"
+  },
+  {
+   "Date": "Jan 29 2010",
+   "Close": "8.34",
+   "Adj Close": "8.34",
+   "Volume": "850000"
+  },
+  {
+   "Date": "Feb 01 2010",
+   "Close": "8.65",
+   "Adj Close": "8.65",
+   "Volume": "947000"
+  },
+  {
+   "Date": "Feb 02 2010",
+   "Close": "8.86",
+   "Adj Close": "8.86",
+   "Volume": "1541500"
+  },
+  {
+   "Date": "Feb 03 2010",
+   "Close": "8.772",
+   "Adj Close": "8.77",
+   "Volume": "601000"
+  },
+  {
+   "Date": "Feb 04 2010",
+   "Close": "8.17",
+   "Adj Close": "8.17",
+   "Volume": "2036500"
+  },
+  {
+   "Date": "Feb 05 2010",
+   "Close": "8.018",
+   "Adj Close": "8.02",
+   "Volume": "2723500"
+  },
+  {
+   "Date": "Feb 08 2010",
+   "Close": "8.136",
+   "Adj Close": "8.14",
+   "Volume": "281500"
+  },
+  {
+   "Date": "Feb 09 2010",
+   "Close": "8.382",
+   "Adj Close": "8.38",
+   "Volume": "1227500"
+  },
+  {
+   "Date": "Feb 10 2010",
+   "Close": "8.272",
+   "Adj Close": "8.27",
+   "Volume": "464000"
+  },
+  {
+   "Date": "Feb 11 2010",
+   "Close": "8.416",
+   "Adj Close": "8.42",
+   "Volume": "867000"
+  },
+  {
+   "Date": "Feb 12 2010",
+   "Close": "8.344",
+   "Adj Close": "8.34",
+   "Volume": "611000"
+  },
+  {
+   "Date": "Feb 16 2010",
+   "Close": "8.664",
+   "Adj Close": "8.66",
+   "Volume": "576000"
+  },
+  {
+   "Date": "Feb 17 2010",
+   "Close": "8.758",
+   "Adj Close": "8.76",
+   "Volume": "486000"
+  },
+  {
+   "Date": "Feb 18 2010",
+   "Close": "8.782",
+   "Adj Close": "8.78",
+   "Volume": "338500"
+  },
+  {
+   "Date": "Feb 19 2010",
+   "Close": "8.772",
+   "Adj Close": "8.77",
+   "Volume": "520000"
+  },
+  {
+   "Date": "Feb 22 2010",
+   "Close": "8.836",
+   "Adj Close": "8.84",
+   "Volume": "307500"
+  },
+  {
+   "Date": "Feb 23 2010",
+   "Close": "8.61",
+   "Adj Close": "8.61",
+   "Volume": "391500"
+  },
+  {
+   "Date": "Feb 24 2010",
+   "Close": "8.43",
+   "Adj Close": "8.43",
+   "Volume": "723000"
+  },
+  {
+   "Date": "Feb 25 2010",
+   "Close": "8.438",
+   "Adj Close": "8.44",
+   "Volume": "672500"
+  },
+  {
+   "Date": "Feb 26 2010",
+   "Close": "8.646",
+   "Adj Close": "8.65",
+   "Volume": "469000"
+  },
+  {
+   "Date": "Mar 01 2010",
+   "Close": "8.652",
+   "Adj Close": "8.65",
+   "Volume": "1466000"
+  },
+  {
+   "Date": "Mar 02 2010",
+   "Close": "8.828",
+   "Adj Close": "8.83",
+   "Volume": "1513000"
+  },
+  {
+   "Date": "Mar 03 2010",
+   "Close": "8.98",
+   "Adj Close": "8.98",
+   "Volume": "700500"
+  },
+  {
+   "Date": "Mar 04 2010",
+   "Close": "9.258",
+   "Adj Close": "9.26",
+   "Volume": "2390500"
+  },
+  {
+   "Date": "Mar 05 2010",
+   "Close": "9.548",
+   "Adj Close": "9.55",
+   "Volume": "1073500"
+  },
+  {
+   "Date": "Mar 08 2010",
+   "Close": "9.41",
+   "Adj Close": "9.41",
+   "Volume": "916500"
+  },
+  {
+   "Date": "Mar 09 2010",
+   "Close": "9.358",
+   "Adj Close": "9.36",
+   "Volume": "426000"
+  },
+  {
+   "Date": "Mar 10 2010",
+   "Close": "9.25",
+   "Adj Close": "9.25",
+   "Volume": "840000"
+  },
+  {
+   "Date": "Mar 11 2010",
+   "Close": "9.202",
+   "Adj Close": "9.2",
+   "Volume": "975000"
+  },
+  {
+   "Date": "Mar 12 2010",
+   "Close": "9.262",
+   "Adj Close": "9.26",
+   "Volume": "580500"
+  },
+  {
+   "Date": "Mar 15 2010",
+   "Close": "9.266",
+   "Adj Close": "9.27",
+   "Volume": "475000"
+  },
+  {
+   "Date": "Mar 16 2010",
+   "Close": "9.448",
+   "Adj Close": "9.45",
+   "Volume": "444000"
+  },
+  {
+   "Date": "Mar 17 2010",
+   "Close": "9.572",
+   "Adj Close": "9.57",
+   "Volume": "844500"
+  },
+  {
+   "Date": "Mar 18 2010",
+   "Close": "9.562",
+   "Adj Close": "9.56",
+   "Volume": "556000"
+  },
+  {
+   "Date": "Mar 19 2010",
+   "Close": "9.354",
+   "Adj Close": "9.35",
+   "Volume": "742500"
+  },
+  {
+   "Date": "Mar 22 2010",
+   "Close": "9.14",
+   "Adj Close": "9.14",
+   "Volume": "519000"
+  },
+  {
+   "Date": "Mar 23 2010",
+   "Close": "9.296",
+   "Adj Close": "9.3",
+   "Volume": "717500"
+  },
+  {
+   "Date": "Mar 24 2010",
+   "Close": "8.908",
+   "Adj Close": "8.91",
+   "Volume": "1829500"
+  },
+  {
+   "Date": "Mar 25 2010",
+   "Close": "9.038",
+   "Adj Close": "9.04",
+   "Volume": "791000"
+  },
+  {
+   "Date": "Mar 26 2010",
+   "Close": "9.116",
+   "Adj Close": "9.12",
+   "Volume": "493500"
+  },
+  {
+   "Date": "Mar 29 2010",
+   "Close": "9.482",
+   "Adj Close": "9.48",
+   "Volume": "820500"
+  },
+  {
+   "Date": "Mar 30 2010",
+   "Close": "9.436",
+   "Adj Close": "9.44",
+   "Volume": "324000"
+  },
+  {
+   "Date": "Mar 31 2010",
+   "Close": "9.57",
+   "Adj Close": "9.57",
+   "Volume": "554000"
+  },
+  {
+   "Date": "Apr 01 2010",
+   "Close": "9.784",
+   "Adj Close": "9.78",
+   "Volume": "676500"
+  },
+  {
+   "Date": "Apr 05 2010",
+   "Close": "10.076",
+   "Adj Close": "10.08",
+   "Volume": "956500"
+  },
+  {
+   "Date": "Apr 06 2010",
+   "Close": "10.162",
+   "Adj Close": "10.16",
+   "Volume": "1135000"
+  },
+  {
+   "Date": "Apr 07 2010",
+   "Close": "10.178",
+   "Adj Close": "10.18",
+   "Volume": "2419000"
+  },
+  {
+   "Date": "Apr 08 2010",
+   "Close": "10.112",
+   "Adj Close": "10.11",
+   "Volume": "1913000"
+  },
+  {
+   "Date": "Apr 09 2010",
+   "Close": "10.264",
+   "Adj Close": "10.26",
+   "Volume": "964500"
+  },
+  {
+   "Date": "Apr 12 2010",
+   "Close": "10.388",
+   "Adj Close": "10.39",
+   "Volume": "863500"
+  },
+  {
+   "Date": "Apr 13 2010",
+   "Close": "10.584",
+   "Adj Close": "10.58",
+   "Volume": "1828500"
+  },
+  {
+   "Date": "Apr 14 2010",
+   "Close": "10.948",
+   "Adj Close": "10.95",
+   "Volume": "1866500"
+  },
+  {
+   "Date": "Apr 15 2010",
+   "Close": "10.896",
+   "Adj Close": "10.9",
+   "Volume": "1105000"
+  },
+  {
+   "Date": "Apr 16 2010",
+   "Close": "10.618",
+   "Adj Close": "10.62",
+   "Volume": "2545000"
+  },
+  {
+   "Date": "Apr 19 2010",
+   "Close": "10.756",
+   "Adj Close": "10.76",
+   "Volume": "787500"
+  },
+  {
+   "Date": "Apr 20 2010",
+   "Close": "11.046",
+   "Adj Close": "11.05",
+   "Volume": "1177000"
+  },
+  {
+   "Date": "Apr 21 2010",
+   "Close": "11.3",
+   "Adj Close": "11.3",
+   "Volume": "1331500"
+  },
+  {
+   "Date": "Apr 22 2010",
+   "Close": "11.318",
+   "Adj Close": "11.32",
+   "Volume": "1210000"
+  },
+  {
+   "Date": "Apr 23 2010",
+   "Close": "11.252",
+   "Adj Close": "11.25",
+   "Volume": "817000"
+  },
+  {
+   "Date": "Apr 26 2010",
+   "Close": "11.3",
+   "Adj Close": "11.3",
+   "Volume": "901500"
+  },
+  {
+   "Date": "Apr 27 2010",
+   "Close": "10.954",
+   "Adj Close": "10.95",
+   "Volume": "1534500"
+  },
+  {
+   "Date": "Apr 28 2010",
+   "Close": "10.774",
+   "Adj Close": "10.77",
+   "Volume": "1291500"
+  },
+  {
+   "Date": "Apr 29 2010",
+   "Close": "11",
+   "Adj Close": "11",
+   "Volume": "1046000"
+  },
+  {
+   "Date": "Apr 30 2010",
+   "Close": "10.96",
+   "Adj Close": "10.96",
+   "Volume": "1424500"
+  },
+  {
+   "Date": "May 03 2010",
+   "Close": "10.832",
+   "Adj Close": "10.83",
+   "Volume": "870500"
+  },
+  {
+   "Date": "May 04 2010",
+   "Close": "10.328",
+   "Adj Close": "10.33",
+   "Volume": "2550500"
+  },
+  {
+   "Date": "May 05 2010",
+   "Close": "10.014",
+   "Adj Close": "10.01",
+   "Volume": "3520000"
+  },
+  {
+   "Date": "May 06 2010",
+   "Close": "10.054",
+   "Adj Close": "10.05",
+   "Volume": "875500"
+  },
+  {
+   "Date": "May 07 2010",
+   "Close": "10.26",
+   "Adj Close": "10.26",
+   "Volume": "2315500"
+  },
+  {
+   "Date": "May 10 2010",
+   "Close": "10.604",
+   "Adj Close": "10.6",
+   "Volume": "1490000"
+  },
+  {
+   "Date": "May 11 2010",
+   "Close": "10.664",
+   "Adj Close": "10.66",
+   "Volume": "1202000"
+  },
+  {
+   "Date": "May 12 2010",
+   "Close": "10.844",
+   "Adj Close": "10.84",
+   "Volume": "1890000"
+  },
+  {
+   "Date": "May 13 2010",
+   "Close": "10.83",
+   "Adj Close": "10.83",
+   "Volume": "671500"
+  },
+  {
+   "Date": "May 14 2010",
+   "Close": "10.534",
+   "Adj Close": "10.53",
+   "Volume": "1348000"
+  },
+  {
+   "Date": "May 17 2010",
+   "Close": "10.104",
+   "Adj Close": "10.1",
+   "Volume": "3447500"
+  },
+  {
+   "Date": "May 18 2010",
+   "Close": "9.938",
+   "Adj Close": "9.94",
+   "Volume": "632000"
+  },
+  {
+   "Date": "May 19 2010",
+   "Close": "9.184",
+   "Adj Close": "9.18",
+   "Volume": "4046500"
+  },
+  {
+   "Date": "May 20 2010",
+   "Close": "8.372",
+   "Adj Close": "8.37",
+   "Volume": "5546000"
+  },
+  {
+   "Date": "May 21 2010",
+   "Close": "8.668",
+   "Adj Close": "8.67",
+   "Volume": "2712500"
+  },
+  {
+   "Date": "May 24 2010",
+   "Close": "8.972",
+   "Adj Close": "8.97",
+   "Volume": "1075000"
+  },
+  {
+   "Date": "May 25 2010",
+   "Close": "8.824",
+   "Adj Close": "8.82",
+   "Volume": "2113000"
+  },
+  {
+   "Date": "May 26 2010",
+   "Close": "8.858",
+   "Adj Close": "8.86",
+   "Volume": "971500"
+  },
+  {
+   "Date": "May 27 2010",
+   "Close": "9.262",
+   "Adj Close": "9.26",
+   "Volume": "927000"
+  },
+  {
+   "Date": "May 28 2010",
+   "Close": "9.184",
+   "Adj Close": "9.18",
+   "Volume": "1025500"
+  },
+  {
+   "Date": "Jun 01 2010",
+   "Close": "9.13",
+   "Adj Close": "9.13",
+   "Volume": "314000"
+  },
+  {
+   "Date": "Jun 02 2010",
+   "Close": "9.152",
+   "Adj Close": "9.15",
+   "Volume": "509500"
+  },
+  {
+   "Date": "Jun 03 2010",
+   "Close": "8.972",
+   "Adj Close": "8.97",
+   "Volume": "389000"
+  },
+  {
+   "Date": "Jun 04 2010",
+   "Close": "8.53",
+   "Adj Close": "8.53",
+   "Volume": "2093500"
+  },
+  {
+   "Date": "Jun 07 2010",
+   "Close": "8.606",
+   "Adj Close": "8.61",
+   "Volume": "707000"
+  },
+  {
+   "Date": "Jun 08 2010",
+   "Close": "8.784",
+   "Adj Close": "8.78",
+   "Volume": "700000"
+  },
+  {
+   "Date": "Jun 09 2010",
+   "Close": "8.958",
+   "Adj Close": "8.96",
+   "Volume": "901500"
+  },
+  {
+   "Date": "Jun 10 2010",
+   "Close": "9.044",
+   "Adj Close": "9.04",
+   "Volume": "915500"
+  },
+  {
+   "Date": "Jun 11 2010",
+   "Close": "8.93",
+   "Adj Close": "8.93",
+   "Volume": "236000"
+  },
+  {
+   "Date": "Jun 14 2010",
+   "Close": "9.146",
+   "Adj Close": "9.15",
+   "Volume": "572500"
+  },
+  {
+   "Date": "Jun 15 2010",
+   "Close": "9.442",
+   "Adj Close": "9.44",
+   "Volume": "753500"
+  },
+  {
+   "Date": "Jun 16 2010",
+   "Close": "9.458",
+   "Adj Close": "9.46",
+   "Volume": "290000"
+  },
+  {
+   "Date": "Jun 17 2010",
+   "Close": "9.646",
+   "Adj Close": "9.65",
+   "Volume": "723000"
+  },
+  {
+   "Date": "Jun 18 2010",
+   "Close": "9.764",
+   "Adj Close": "9.76",
+   "Volume": "525500"
+  },
+  {
+   "Date": "Jun 21 2010",
+   "Close": "9.838",
+   "Adj Close": "9.84",
+   "Volume": "1130500"
+  },
+  {
+   "Date": "Jun 22 2010",
+   "Close": "9.686",
+   "Adj Close": "9.69",
+   "Volume": "525000"
+  },
+  {
+   "Date": "Jun 23 2010",
+   "Close": "9.452",
+   "Adj Close": "9.45",
+   "Volume": "687500"
+  },
+  {
+   "Date": "Jun 24 2010",
+   "Close": "9.42",
+   "Adj Close": "9.42",
+   "Volume": "523500"
+  },
+  {
+   "Date": "Jun 25 2010",
+   "Close": "9.552",
+   "Adj Close": "9.55",
+   "Volume": "318000"
+  },
+  {
+   "Date": "Jun 28 2010",
+   "Close": "9.302",
+   "Adj Close": "9.3",
+   "Volume": "1593000"
+  },
+  {
+   "Date": "Jun 29 2010",
+   "Close": "8.966",
+   "Adj Close": "8.97",
+   "Volume": "1583500"
+  },
+  {
+   "Date": "Jun 30 2010",
+   "Close": "8.806",
+   "Adj Close": "8.81",
+   "Volume": "1446500"
+  },
+  {
+   "Date": "Jul 01 2010",
+   "Close": "8.616",
+   "Adj Close": "8.62",
+   "Volume": "2541500"
+  },
+  {
+   "Date": "Jul 02 2010",
+   "Close": "8.616",
+   "Adj Close": "8.62",
+   "Volume": "549500"
+  },
+  {
+   "Date": "Jul 06 2010",
+   "Close": "8.708",
+   "Adj Close": "8.71",
+   "Volume": "590500"
+  },
+  {
+   "Date": "Jul 07 2010",
+   "Close": "8.95",
+   "Adj Close": "8.95",
+   "Volume": "532000"
+  },
+  {
+   "Date": "Jul 08 2010",
+   "Close": "8.934",
+   "Adj Close": "8.93",
+   "Volume": "703000"
+  },
+  {
+   "Date": "Jul 09 2010",
+   "Close": "9.16",
+   "Adj Close": "9.16",
+   "Volume": "669000"
+  },
+  {
+   "Date": "Jul 12 2010",
+   "Close": "9.048",
+   "Adj Close": "9.05",
+   "Volume": "315500"
+  },
+  {
+   "Date": "Jul 13 2010",
+   "Close": "9.234",
+   "Adj Close": "9.23",
+   "Volume": "2106000"
+  },
+  {
+   "Date": "Jul 14 2010",
+   "Close": "9.312",
+   "Adj Close": "9.31",
+   "Volume": "568500"
+  },
+  {
+   "Date": "Jul 15 2010",
+   "Close": "9.348",
+   "Adj Close": "9.35",
+   "Volume": "514500"
+  },
+  {
+   "Date": "Jul 16 2010",
+   "Close": "8.92",
+   "Adj Close": "8.92",
+   "Volume": "760000"
+  },
+  {
+   "Date": "Jul 19 2010",
+   "Close": "8.904",
+   "Adj Close": "8.9",
+   "Volume": "970500"
+  },
+  {
+   "Date": "Jul 20 2010",
+   "Close": "9.006",
+   "Adj Close": "9.01",
+   "Volume": "345000"
+  },
+  {
+   "Date": "Jul 21 2010",
+   "Close": "8.948",
+   "Adj Close": "8.95",
+   "Volume": "189500"
+  },
+  {
+   "Date": "Jul 22 2010",
+   "Close": "9.09",
+   "Adj Close": "9.09",
+   "Volume": "527000"
+  },
+  {
+   "Date": "Jul 23 2010",
+   "Close": "9.274",
+   "Adj Close": "9.27",
+   "Volume": "693000"
+  },
+  {
+   "Date": "Jul 26 2010",
+   "Close": "9.498",
+   "Adj Close": "9.5",
+   "Volume": "500000"
+  },
+  {
+   "Date": "Jul 27 2010",
+   "Close": "9.336",
+   "Adj Close": "9.34",
+   "Volume": "727000"
+  },
+  {
+   "Date": "Jul 28 2010",
+   "Close": "9.316",
+   "Adj Close": "9.32",
+   "Volume": "197500"
+  },
+  {
+   "Date": "Jul 29 2010",
+   "Close": "9.656",
+   "Adj Close": "9.66",
+   "Volume": "1194000"
+  },
+  {
+   "Date": "Jul 30 2010",
+   "Close": "9.936",
+   "Adj Close": "9.94",
+   "Volume": "829000"
+  },
+  {
+   "Date": "Aug 02 2010",
+   "Close": "10.226",
+   "Adj Close": "10.23",
+   "Volume": "1297000"
+  },
+  {
+   "Date": "Aug 03 2010",
+   "Close": "9.96",
+   "Adj Close": "9.96",
+   "Volume": "494000"
+  },
+  {
+   "Date": "Aug 04 2010",
+   "Close": "9.946",
+   "Adj Close": "9.95",
+   "Volume": "569500"
+  },
+  {
+   "Date": "Aug 05 2010",
+   "Close": "9.926",
+   "Adj Close": "9.93",
+   "Volume": "605000"
+  },
+  {
+   "Date": "Aug 06 2010",
+   "Close": "9.76",
+   "Adj Close": "9.76",
+   "Volume": "376000"
+  },
+  {
+   "Date": "Aug 09 2010",
+   "Close": "9.536",
+   "Adj Close": "9.54",
+   "Volume": "314500"
+  },
+  {
+   "Date": "Aug 10 2010",
+   "Close": "9.484",
+   "Adj Close": "9.48",
+   "Volume": "269500"
+  },
+  {
+   "Date": "Aug 11 2010",
+   "Close": "9.246",
+   "Adj Close": "9.25",
+   "Volume": "469500"
+  },
+  {
+   "Date": "Aug 12 2010",
+   "Close": "9.336",
+   "Adj Close": "9.34",
+   "Volume": "292500"
+  },
+  {
+   "Date": "Aug 13 2010",
+   "Close": "9.54",
+   "Adj Close": "9.54",
+   "Volume": "465000"
+  },
+  {
+   "Date": "Aug 16 2010",
+   "Close": "9.684",
+   "Adj Close": "9.68",
+   "Volume": "441500"
+  },
+  {
+   "Date": "Aug 17 2010",
+   "Close": "9.92",
+   "Adj Close": "9.92",
+   "Volume": "392000"
+  },
+  {
+   "Date": "Aug 18 2010",
+   "Close": "9.812",
+   "Adj Close": "9.81",
+   "Volume": "412000"
+  },
+  {
+   "Date": "Aug 19 2010",
+   "Close": "9.68",
+   "Adj Close": "9.68",
+   "Volume": "594000"
+  },
+  {
+   "Date": "Aug 20 2010",
+   "Close": "9.502",
+   "Adj Close": "9.5",
+   "Volume": "254500"
+  },
+  {
+   "Date": "Aug 23 2010",
+   "Close": "9.624",
+   "Adj Close": "9.62",
+   "Volume": "220500"
+  },
+  {
+   "Date": "Aug 24 2010",
+   "Close": "9.668",
+   "Adj Close": "9.67",
+   "Volume": "274000"
+  },
+  {
+   "Date": "Aug 25 2010",
+   "Close": "9.834",
+   "Adj Close": "9.83",
+   "Volume": "978000"
+  },
+  {
+   "Date": "Aug 26 2010",
+   "Close": "9.96",
+   "Adj Close": "9.96",
+   "Volume": "742500"
+  },
+  {
+   "Date": "Aug 27 2010",
+   "Close": "10.08",
+   "Adj Close": "10.08",
+   "Volume": "643000"
+  },
+  {
+   "Date": "Aug 30 2010",
+   "Close": "9.908",
+   "Adj Close": "9.91",
+   "Volume": "224000"
+  },
+  {
+   "Date": "Aug 31 2010",
+   "Close": "9.982",
+   "Adj Close": "9.98",
+   "Volume": "268000"
+  },
+  {
+   "Date": "Sep 01 2010",
+   "Close": "10.35",
+   "Adj Close": "10.35",
+   "Volume": "496000"
+  },
+  {
+   "Date": "Sep 02 2010",
+   "Close": "10.464",
+   "Adj Close": "10.46",
+   "Volume": "338500"
+  },
+  {
+   "Date": "Sep 03 2010",
+   "Close": "10.552",
+   "Adj Close": "10.55",
+   "Volume": "175500"
+  },
+  {
+   "Date": "Sep 07 2010",
+   "Close": "10.36",
+   "Adj Close": "10.36",
+   "Volume": "388500"
+  },
+  {
+   "Date": "Sep 08 2010",
+   "Close": "10.448",
+   "Adj Close": "10.45",
+   "Volume": "318500"
+  },
+  {
+   "Date": "Sep 09 2010",
+   "Close": "10.436",
+   "Adj Close": "10.44",
+   "Volume": "451000"
+  },
+  {
+   "Date": "Sep 10 2010",
+   "Close": "10.354",
+   "Adj Close": "10.35",
+   "Volume": "244000"
+  },
+  {
+   "Date": "Sep 13 2010",
+   "Close": "10.59",
+   "Adj Close": "10.59",
+   "Volume": "364000"
+  },
+  {
+   "Date": "Sep 14 2010",
+   "Close": "10.978",
+   "Adj Close": "10.98",
+   "Volume": "689500"
+  },
+  {
+   "Date": "Sep 15 2010",
+   "Close": "11.08",
+   "Adj Close": "11.08",
+   "Volume": "822000"
+  },
+  {
+   "Date": "Sep 16 2010",
+   "Close": "10.942",
+   "Adj Close": "10.94",
+   "Volume": "743500"
+  },
+  {
+   "Date": "Sep 17 2010",
+   "Close": "10.82",
+   "Adj Close": "10.82",
+   "Volume": "476500"
+  },
+  {
+   "Date": "Sep 20 2010",
+   "Close": "10.692",
+   "Adj Close": "10.69",
+   "Volume": "537000"
+  },
+  {
+   "Date": "Sep 21 2010",
+   "Close": "10.67",
+   "Adj Close": "10.67",
+   "Volume": "747000"
+  },
+  {
+   "Date": "Sep 22 2010",
+   "Close": "10.878",
+   "Adj Close": "10.88",
+   "Volume": "984500"
+  },
+  {
+   "Date": "Sep 23 2010",
+   "Close": "11.038",
+   "Adj Close": "11.04",
+   "Volume": "610500"
+  },
+  {
+   "Date": "Sep 24 2010",
+   "Close": "11.188",
+   "Adj Close": "11.19",
+   "Volume": "435500"
+  },
+  {
+   "Date": "Sep 27 2010",
+   "Close": "10.98",
+   "Adj Close": "10.98",
+   "Volume": "2616500"
+  },
+  {
+   "Date": "Sep 28 2010",
+   "Close": "11.196",
+   "Adj Close": "11.2",
+   "Volume": "905000"
+  },
+  {
+   "Date": "Sep 29 2010",
+   "Close": "11.342",
+   "Adj Close": "11.34",
+   "Volume": "2241000"
+  },
+  {
+   "Date": "Sep 30 2010",
+   "Close": "11.276",
+   "Adj Close": "11.28",
+   "Volume": "2651000"
+  },
+  {
+   "Date": "Oct 01 2010",
+   "Close": "11.426",
+   "Adj Close": "11.43",
+   "Volume": "951500"
+  },
+  {
+   "Date": "Oct 04 2010",
+   "Close": "11.18",
+   "Adj Close": "11.18",
+   "Volume": "659500"
+  },
+  {
+   "Date": "Oct 05 2010",
+   "Close": "11.55",
+   "Adj Close": "11.55",
+   "Volume": "1220500"
+  },
+  {
+   "Date": "Oct 06 2010",
+   "Close": "11.76",
+   "Adj Close": "11.76",
+   "Volume": "2166000"
+  },
+  {
+   "Date": "Oct 07 2010",
+   "Close": "11.702",
+   "Adj Close": "11.7",
+   "Volume": "5468000"
+  },
+  {
+   "Date": "Oct 08 2010",
+   "Close": "11.68",
+   "Adj Close": "11.68",
+   "Volume": "912000"
+  },
+  {
+   "Date": "Oct 11 2010",
+   "Close": "11.706",
+   "Adj Close": "11.71",
+   "Volume": "749000"
+  },
+  {
+   "Date": "Oct 12 2010",
+   "Close": "11.6",
+   "Adj Close": "11.6",
+   "Volume": "1223000"
+  },
+  {
+   "Date": "Oct 13 2010",
+   "Close": "11.824",
+   "Adj Close": "11.82",
+   "Volume": "2747500"
+  },
+  {
+   "Date": "Oct 14 2010",
+   "Close": "11.99",
+   "Adj Close": "11.99",
+   "Volume": "1042000"
+  },
+  {
+   "Date": "Oct 15 2010",
+   "Close": "11.748",
+   "Adj Close": "11.75",
+   "Volume": "723500"
+  },
+  {
+   "Date": "Oct 18 2010",
+   "Close": "11.808",
+   "Adj Close": "11.81",
+   "Volume": "607000"
+  },
+  {
+   "Date": "Oct 19 2010",
+   "Close": "11.334",
+   "Adj Close": "11.33",
+   "Volume": "1394500"
+  },
+  {
+   "Date": "Oct 20 2010",
+   "Close": "11.708",
+   "Adj Close": "11.71",
+   "Volume": "1326000"
+  },
+  {
+   "Date": "Oct 21 2010",
+   "Close": "11.72",
+   "Adj Close": "11.72",
+   "Volume": "1232500"
+  },
+  {
+   "Date": "Oct 22 2010",
+   "Close": "11.774",
+   "Adj Close": "11.77",
+   "Volume": "588000"
+  },
+  {
+   "Date": "Oct 25 2010",
+   "Close": "12.192",
+   "Adj Close": "12.19",
+   "Volume": "1069500"
+  },
+  {
+   "Date": "Oct 26 2010",
+   "Close": "12.496",
+   "Adj Close": "12.5",
+   "Volume": "1545000"
+  },
+  {
+   "Date": "Oct 27 2010",
+   "Close": "12.308",
+   "Adj Close": "12.31",
+   "Volume": "1215000"
+  },
+  {
+   "Date": "Oct 28 2010",
+   "Close": "12.544",
+   "Adj Close": "12.54",
+   "Volume": "2292000"
+  },
+  {
+   "Date": "Oct 29 2010",
+   "Close": "12.896",
+   "Adj Close": "12.9",
+   "Volume": "1396000"
+  },
+  {
+   "Date": "Nov 01 2010",
+   "Close": "12.97",
+   "Adj Close": "12.97",
+   "Volume": "1403000"
+  },
+  {
+   "Date": "Nov 02 2010",
+   "Close": "12.86",
+   "Adj Close": "12.86",
+   "Volume": "1116000"
+  },
+  {
+   "Date": "Nov 03 2010",
+   "Close": "12.87",
+   "Adj Close": "12.87",
+   "Volume": "1135500"
+  },
+  {
+   "Date": "Nov 04 2010",
+   "Close": "13.576",
+   "Adj Close": "13.58",
+   "Volume": "2902500"
+  },
+  {
+   "Date": "Nov 05 2010",
+   "Close": "13.684",
+   "Adj Close": "13.68",
+   "Volume": "1502500"
+  },
+  {
+   "Date": "Nov 08 2010",
+   "Close": "14.104",
+   "Adj Close": "14.1",
+   "Volume": "1674500"
+  },
+  {
+   "Date": "Nov 09 2010",
+   "Close": "13.628",
+   "Adj Close": "13.63",
+   "Volume": "4006500"
+  },
+  {
+   "Date": "Nov 10 2010",
+   "Close": "14.04",
+   "Adj Close": "14.04",
+   "Volume": "2061000"
+  },
+  {
+   "Date": "Nov 11 2010",
+   "Close": "14.214",
+   "Adj Close": "14.21",
+   "Volume": "1396500"
+  },
+  {
+   "Date": "Nov 12 2010",
+   "Close": "13.598",
+   "Adj Close": "13.6",
+   "Volume": "3010500"
+  },
+  {
+   "Date": "Nov 15 2010",
+   "Close": "13.338",
+   "Adj Close": "13.34",
+   "Volume": "1441500"
+  },
+  {
+   "Date": "Nov 16 2010",
+   "Close": "12.756",
+   "Adj Close": "12.76",
+   "Volume": "2775000"
+  },
+  {
+   "Date": "Nov 17 2010",
+   "Close": "13.094",
+   "Adj Close": "13.09",
+   "Volume": "3162000"
+  },
+  {
+   "Date": "Nov 18 2010",
+   "Close": "13.852",
+   "Adj Close": "13.85",
+   "Volume": "1370000"
+  },
+  {
+   "Date": "Nov 19 2010",
+   "Close": "14.008",
+   "Adj Close": "14.01",
+   "Volume": "1754500"
+  },
+  {
+   "Date": "Nov 22 2010",
+   "Close": "13.822",
+   "Adj Close": "13.82",
+   "Volume": "1436500"
+  },
+  {
+   "Date": "Nov 23 2010",
+   "Close": "13.7",
+   "Adj Close": "13.7",
+   "Volume": "2075000"
+  },
+  {
+   "Date": "Nov 24 2010",
+   "Close": "13.89",
+   "Adj Close": "13.89",
+   "Volume": "522000"
+  },
+  {
+   "Date": "Nov 26 2010",
+   "Close": "13.5",
+   "Adj Close": "13.5",
+   "Volume": "557500"
+  },
+  {
+   "Date": "Nov 29 2010",
+   "Close": "13.818",
+   "Adj Close": "13.82",
+   "Volume": "820000"
+  },
+  {
+   "Date": "Nov 30 2010",
+   "Close": "13.944",
+   "Adj Close": "13.94",
+   "Volume": "1514500"
+  },
+  {
+   "Date": "Dec 01 2010",
+   "Close": "14.66",
+   "Adj Close": "14.66",
+   "Volume": "4346000"
+  },
+  {
+   "Date": "Dec 02 2010",
+   "Close": "15.246",
+   "Adj Close": "15.25",
+   "Volume": "5651000"
+  },
+  {
+   "Date": "Dec 03 2010",
+   "Close": "15.27",
+   "Adj Close": "15.27",
+   "Volume": "3215000"
+  },
+  {
+   "Date": "Dec 06 2010",
+   "Close": "15.122",
+   "Adj Close": "15.12",
+   "Volume": "973500"
+  },
+  {
+   "Date": "Dec 07 2010",
+   "Close": "14.558",
+   "Adj Close": "14.56",
+   "Volume": "2342000"
+  },
+  {
+   "Date": "Dec 08 2010",
+   "Close": "14.482",
+   "Adj Close": "14.48",
+   "Volume": "2539500"
+  },
+  {
+   "Date": "Dec 09 2010",
+   "Close": "14.66",
+   "Adj Close": "14.66",
+   "Volume": "1332500"
+  },
+  {
+   "Date": "Dec 10 2010",
+   "Close": "14.628",
+   "Adj Close": "14.63",
+   "Volume": "830000"
+  },
+  {
+   "Date": "Dec 13 2010",
+   "Close": "15.062",
+   "Adj Close": "15.06",
+   "Volume": "1270500"
+  },
+  {
+   "Date": "Dec 14 2010",
+   "Close": "15.138",
+   "Adj Close": "15.14",
+   "Volume": "1011000"
+  },
+  {
+   "Date": "Dec 15 2010",
+   "Close": "14.912",
+   "Adj Close": "14.91",
+   "Volume": "943500"
+  },
+  {
+   "Date": "Dec 16 2010",
+   "Close": "14.728",
+   "Adj Close": "14.73",
+   "Volume": "1028000"
+  },
+  {
+   "Date": "Dec 17 2010",
+   "Close": "14.778",
+   "Adj Close": "14.78",
+   "Volume": "735500"
+  },
+  {
+   "Date": "Dec 20 2010",
+   "Close": "14.78",
+   "Adj Close": "14.78",
+   "Volume": "723500"
+  },
+  {
+   "Date": "Dec 21 2010",
+   "Close": "15.02",
+   "Adj Close": "15.02",
+   "Volume": "728000"
+  },
+  {
+   "Date": "Dec 22 2010",
+   "Close": "14.976",
+   "Adj Close": "14.98",
+   "Volume": "751500"
+  },
+  {
+   "Date": "Dec 23 2010",
+   "Close": "14.992",
+   "Adj Close": "14.99",
+   "Volume": "432000"
+  },
+  {
+   "Date": "Dec 27 2010",
+   "Close": "15.344",
+   "Adj Close": "15.34",
+   "Volume": "716500"
+  },
+  {
+   "Date": "Dec 28 2010",
+   "Close": "15.676",
+   "Adj Close": "15.68",
+   "Volume": "1359500"
+  },
+  {
+   "Date": "Dec 29 2010",
+   "Close": "15.796",
+   "Adj Close": "15.8",
+   "Volume": "976000"
+  },
+  {
+   "Date": "Dec 30 2010",
+   "Close": "15.682",
+   "Adj Close": "15.68",
+   "Volume": "577500"
+  },
+  {
+   "Date": "Dec 31 2010",
+   "Close": "15.972",
+   "Adj Close": "15.97",
+   "Volume": "879000"
+  },
+  {
+   "Date": "Jan 03 2011",
+   "Close": "15.854",
+   "Adj Close": "15.85",
+   "Volume": "1507000"
+  },
+  {
+   "Date": "Jan 04 2011",
+   "Close": "15.496",
+   "Adj Close": "15.5",
+   "Volume": "2695500"
+  },
+  {
+   "Date": "Jan 05 2011",
+   "Close": "15.434",
+   "Adj Close": "15.43",
+   "Volume": "2013500"
+  },
+  {
+   "Date": "Jan 06 2011",
+   "Close": "15.17",
+   "Adj Close": "15.17",
+   "Volume": "1911000"
+  },
+  {
+   "Date": "Jan 07 2011",
+   "Close": "14.924",
+   "Adj Close": "14.92",
+   "Volume": "1670500"
+  },
+  {
+   "Date": "Jan 10 2011",
+   "Close": "14.992",
+   "Adj Close": "14.99",
+   "Volume": "1377500"
+  },
+  {
+   "Date": "Jan 11 2011",
+   "Close": "15.596",
+   "Adj Close": "15.6",
+   "Volume": "907500"
+  },
+  {
+   "Date": "Jan 12 2011",
+   "Close": "16.148001",
+   "Adj Close": "16.15",
+   "Volume": "1214500"
+  },
+  {
+   "Date": "Jan 13 2011",
+   "Close": "16.091999",
+   "Adj Close": "16.09",
+   "Volume": "1549000"
+  },
+  {
+   "Date": "Jan 14 2011",
+   "Close": "15.816",
+   "Adj Close": "15.82",
+   "Volume": "1284500"
+  },
+  {
+   "Date": "Jan 18 2011",
+   "Close": "16.204",
+   "Adj Close": "16.2",
+   "Volume": "2340500"
+  },
+  {
+   "Date": "Jan 19 2011",
+   "Close": "16.200001",
+   "Adj Close": "16.2",
+   "Volume": "1176500"
+  },
+  {
+   "Date": "Jan 20 2011",
+   "Close": "16.114",
+   "Adj Close": "16.11",
+   "Volume": "1352000"
+  },
+  {
+   "Date": "Jan 21 2011",
+   "Close": "16.268",
+   "Adj Close": "16.27",
+   "Volume": "1984500"
+  },
+  {
+   "Date": "Jan 24 2011",
+   "Close": "16.17",
+   "Adj Close": "16.17",
+   "Volume": "981500"
+  },
+  {
+   "Date": "Jan 25 2011",
+   "Close": "15.542",
+   "Adj Close": "15.54",
+   "Volume": "1662000"
+  },
+  {
+   "Date": "Jan 26 2011",
+   "Close": "16.209999",
+   "Adj Close": "16.21",
+   "Volume": "711000"
+  },
+  {
+   "Date": "Jan 27 2011",
+   "Close": "15.998",
+   "Adj Close": "16",
+   "Volume": "1305000"
+  },
+  {
+   "Date": "Jan 28 2011",
+   "Close": "16.212",
+   "Adj Close": "16.21",
+   "Volume": "1029500"
+  },
+  {
+   "Date": "Jan 31 2011",
+   "Close": "16.194",
+   "Adj Close": "16.19",
+   "Volume": "910500"
+  },
+  {
+   "Date": "Feb 01 2011",
+   "Close": "16.393999",
+   "Adj Close": "16.39",
+   "Volume": "994000"
+  },
+  {
+   "Date": "Feb 02 2011",
+   "Close": "16.195999",
+   "Adj Close": "16.2",
+   "Volume": "713000"
+  },
+  {
+   "Date": "Feb 03 2011",
+   "Close": "16.362",
+   "Adj Close": "16.36",
+   "Volume": "779500"
+  },
+  {
+   "Date": "Feb 04 2011",
+   "Close": "16.205999",
+   "Adj Close": "16.21",
+   "Volume": "919500"
+  },
+  {
+   "Date": "Feb 07 2011",
+   "Close": "16.256001",
+   "Adj Close": "16.26",
+   "Volume": "447500"
+  },
+  {
+   "Date": "Feb 08 2011",
+   "Close": "16.658001",
+   "Adj Close": "16.66",
+   "Volume": "1214000"
+  },
+  {
+   "Date": "Feb 09 2011",
+   "Close": "16.469999",
+   "Adj Close": "16.47",
+   "Volume": "508500"
+  },
+  {
+   "Date": "Feb 10 2011",
+   "Close": "16.296",
+   "Adj Close": "16.3",
+   "Volume": "497000"
+  },
+  {
+   "Date": "Feb 11 2011",
+   "Close": "16.164",
+   "Adj Close": "16.16",
+   "Volume": "512500"
+  },
+  {
+   "Date": "Feb 14 2011",
+   "Close": "16.549999",
+   "Adj Close": "16.55",
+   "Volume": "744500"
+  },
+  {
+   "Date": "Feb 15 2011",
+   "Close": "16.684",
+   "Adj Close": "16.68",
+   "Volume": "799500"
+  },
+  {
+   "Date": "Feb 16 2011",
+   "Close": "16.712",
+   "Adj Close": "16.71",
+   "Volume": "806000"
+  },
+  {
+   "Date": "Feb 17 2011",
+   "Close": "16.75",
+   "Adj Close": "16.75",
+   "Volume": "389500"
+  },
+  {
+   "Date": "Feb 18 2011",
+   "Close": "16.908001",
+   "Adj Close": "16.91",
+   "Volume": "1313500"
+  },
+  {
+   "Date": "Feb 22 2011",
+   "Close": "15.99",
+   "Adj Close": "15.99",
+   "Volume": "2206000"
+  },
+  {
+   "Date": "Feb 23 2011",
+   "Close": "15.42",
+   "Adj Close": "15.42",
+   "Volume": "4765500"
+  },
+  {
+   "Date": "Feb 24 2011",
+   "Close": "15.4",
+   "Adj Close": "15.4",
+   "Volume": "3272500"
+  },
+  {
+   "Date": "Feb 25 2011",
+   "Close": "15.716",
+   "Adj Close": "15.72",
+   "Volume": "1244000"
+  },
+  {
+   "Date": "Feb 28 2011",
+   "Close": "15.888",
+   "Adj Close": "15.89",
+   "Volume": "1032500"
+  },
+  {
+   "Date": "Mar 01 2011",
+   "Close": "16.216",
+   "Adj Close": "16.22",
+   "Volume": "1099000"
+  },
+  {
+   "Date": "Mar 02 2011",
+   "Close": "16.257999",
+   "Adj Close": "16.26",
+   "Volume": "894500"
+  },
+  {
+   "Date": "Mar 03 2011",
+   "Close": "16.16",
+   "Adj Close": "16.16",
+   "Volume": "725000"
+  },
+  {
+   "Date": "Mar 04 2011",
+   "Close": "16.15",
+   "Adj Close": "16.15",
+   "Volume": "582000"
+  },
+  {
+   "Date": "Mar 07 2011",
+   "Close": "15.69",
+   "Adj Close": "15.69",
+   "Volume": "1362000"
+  },
+  {
+   "Date": "Mar 08 2011",
+   "Close": "15.722",
+   "Adj Close": "15.72",
+   "Volume": "1124000"
+  },
+  {
+   "Date": "Mar 09 2011",
+   "Close": "15.512",
+   "Adj Close": "15.51",
+   "Volume": "1210500"
+  },
+  {
+   "Date": "Mar 10 2011",
+   "Close": "15.172",
+   "Adj Close": "15.17",
+   "Volume": "4854000"
+  },
+  {
+   "Date": "Mar 11 2011",
+   "Close": "15.052",
+   "Adj Close": "15.05",
+   "Volume": "2745500"
+  },
+  {
+   "Date": "Mar 14 2011",
+   "Close": "14.8",
+   "Adj Close": "14.8",
+   "Volume": "1565000"
+  },
+  {
+   "Date": "Mar 15 2011",
+   "Close": "13.96",
+   "Adj Close": "13.96",
+   "Volume": "5849500"
+  },
+  {
+   "Date": "Mar 16 2011",
+   "Close": "13.878",
+   "Adj Close": "13.88",
+   "Volume": "2123500"
+  },
+  {
+   "Date": "Mar 17 2011",
+   "Close": "14.078",
+   "Adj Close": "14.08",
+   "Volume": "2259000"
+  },
+  {
+   "Date": "Mar 18 2011",
+   "Close": "14.476",
+   "Adj Close": "14.48",
+   "Volume": "1198500"
+  },
+  {
+   "Date": "Mar 21 2011",
+   "Close": "14.828",
+   "Adj Close": "14.83",
+   "Volume": "1244500"
+  },
+  {
+   "Date": "Mar 22 2011",
+   "Close": "14.658",
+   "Adj Close": "14.66",
+   "Volume": "434500"
+  },
+  {
+   "Date": "Mar 23 2011",
+   "Close": "14.898",
+   "Adj Close": "14.9",
+   "Volume": "950000"
+  },
+  {
+   "Date": "Mar 24 2011",
+   "Close": "14.966",
+   "Adj Close": "14.97",
+   "Volume": "1115000"
+  },
+  {
+   "Date": "Mar 25 2011",
+   "Close": "14.928",
+   "Adj Close": "14.93",
+   "Volume": "1023000"
+  },
+  {
+   "Date": "Mar 28 2011",
+   "Close": "14.832",
+   "Adj Close": "14.83",
+   "Volume": "724500"
+  },
+  {
+   "Date": "Mar 29 2011",
+   "Close": "14.978",
+   "Adj Close": "14.98",
+   "Volume": "756000"
+  },
+  {
+   "Date": "Mar 30 2011",
+   "Close": "14.934",
+   "Adj Close": "14.93",
+   "Volume": "1498500"
+  },
+  {
+   "Date": "Mar 31 2011",
+   "Close": "15.206",
+   "Adj Close": "15.21",
+   "Volume": "1035000"
+  },
+  {
+   "Date": "Apr 01 2011",
+   "Close": "15.352",
+   "Adj Close": "15.35",
+   "Volume": "411500"
+  },
+  {
+   "Date": "Apr 04 2011",
+   "Close": "15.618",
+   "Adj Close": "15.62",
+   "Volume": "1017000"
+  },
+  {
+   "Date": "Apr 05 2011",
+   "Close": "15.684",
+   "Adj Close": "15.68",
+   "Volume": "840500"
+  },
+  {
+   "Date": "Apr 06 2011",
+   "Close": "15.672",
+   "Adj Close": "15.67",
+   "Volume": "1223000"
+  },
+  {
+   "Date": "Apr 07 2011",
+   "Close": "15.464",
+   "Adj Close": "15.46",
+   "Volume": "1049000"
+  },
+  {
+   "Date": "Apr 08 2011",
+   "Close": "15.84",
+   "Adj Close": "15.84",
+   "Volume": "743500"
+  },
+  {
+   "Date": "Apr 11 2011",
+   "Close": "15.448",
+   "Adj Close": "15.45",
+   "Volume": "1033000"
+  },
+  {
+   "Date": "Apr 12 2011",
+   "Close": "15.104",
+   "Adj Close": "15.1",
+   "Volume": "1769500"
+  },
+  {
+   "Date": "Apr 13 2011",
+   "Close": "15.24",
+   "Adj Close": "15.24",
+   "Volume": "1530000"
+  },
+  {
+   "Date": "Apr 14 2011",
+   "Close": "15.38",
+   "Adj Close": "15.38",
+   "Volume": "2100000"
+  },
+  {
+   "Date": "Apr 15 2011",
+   "Close": "15.246",
+   "Adj Close": "15.25",
+   "Volume": "949500"
+  },
+  {
+   "Date": "Apr 18 2011",
+   "Close": "14.6",
+   "Adj Close": "14.6",
+   "Volume": "1436000"
+  },
+  {
+   "Date": "Apr 19 2011",
+   "Close": "14.566",
+   "Adj Close": "14.57",
+   "Volume": "1227000"
+  },
+  {
+   "Date": "Apr 20 2011",
+   "Close": "15.072",
+   "Adj Close": "15.07",
+   "Volume": "981500"
+  },
+  {
+   "Date": "Apr 21 2011",
+   "Close": "15.278",
+   "Adj Close": "15.28",
+   "Volume": "724000"
+  },
+  {
+   "Date": "Apr 25 2011",
+   "Close": "15.136",
+   "Adj Close": "15.14",
+   "Volume": "1344500"
+  },
+  {
+   "Date": "Apr 26 2011",
+   "Close": "14.956",
+   "Adj Close": "14.96",
+   "Volume": "1214500"
+  },
+  {
+   "Date": "Apr 27 2011",
+   "Close": "15.256",
+   "Adj Close": "15.26",
+   "Volume": "807000"
+  },
+  {
+   "Date": "Apr 28 2011",
+   "Close": "15.416",
+   "Adj Close": "15.42",
+   "Volume": "2670500"
+  },
+  {
+   "Date": "Apr 29 2011",
+   "Close": "15.79",
+   "Adj Close": "15.79",
+   "Volume": "3455000"
+  },
+  {
+   "Date": "May 02 2011",
+   "Close": "15.342",
+   "Adj Close": "15.34",
+   "Volume": "2872500"
+  },
+  {
+   "Date": "May 03 2011",
+   "Close": "15.378",
+   "Adj Close": "15.38",
+   "Volume": "2221500"
+  },
+  {
+   "Date": "May 04 2011",
+   "Close": "14.836",
+   "Adj Close": "14.84",
+   "Volume": "1596500"
+  },
+  {
+   "Date": "May 05 2011",
+   "Close": "14.032",
+   "Adj Close": "14.03",
+   "Volume": "3059500"
+  },
+  {
+   "Date": "May 06 2011",
+   "Close": "14.186",
+   "Adj Close": "14.19",
+   "Volume": "2118500"
+  },
+  {
+   "Date": "May 09 2011",
+   "Close": "14.504",
+   "Adj Close": "14.5",
+   "Volume": "1300000"
+  },
+  {
+   "Date": "May 10 2011",
+   "Close": "14.544",
+   "Adj Close": "14.54",
+   "Volume": "1153000"
+  },
+  {
+   "Date": "May 11 2011",
+   "Close": "14.288",
+   "Adj Close": "14.29",
+   "Volume": "1782500"
+  },
+  {
+   "Date": "May 12 2011",
+   "Close": "14.1",
+   "Adj Close": "14.1",
+   "Volume": "1315000"
+  },
+  {
+   "Date": "May 13 2011",
+   "Close": "14.094",
+   "Adj Close": "14.09",
+   "Volume": "1765500"
+  },
+  {
+   "Date": "May 16 2011",
+   "Close": "14.156",
+   "Adj Close": "14.16",
+   "Volume": "361000"
+  },
+  {
+   "Date": "May 17 2011",
+   "Close": "14.312",
+   "Adj Close": "14.31",
+   "Volume": "529000"
+  },
+  {
+   "Date": "May 18 2011",
+   "Close": "14.582",
+   "Adj Close": "14.58",
+   "Volume": "550500"
+  },
+  {
+   "Date": "May 19 2011",
+   "Close": "14.468",
+   "Adj Close": "14.47",
+   "Volume": "398000"
+  },
+  {
+   "Date": "May 20 2011",
+   "Close": "14.618",
+   "Adj Close": "14.62",
+   "Volume": "386500"
+  },
+  {
+   "Date": "May 23 2011",
+   "Close": "14.5",
+   "Adj Close": "14.5",
+   "Volume": "605000"
+  },
+  {
+   "Date": "May 24 2011",
+   "Close": "14.672",
+   "Adj Close": "14.67",
+   "Volume": "950000"
+  },
+  {
+   "Date": "May 25 2011",
+   "Close": "14.874",
+   "Adj Close": "14.87",
+   "Volume": "1124000"
+  },
+  {
+   "Date": "May 26 2011",
+   "Close": "15.014",
+   "Adj Close": "15.01",
+   "Volume": "406500"
+  },
+  {
+   "Date": "May 27 2011",
+   "Close": "15.07",
+   "Adj Close": "15.07",
+   "Volume": "508500"
+  },
+  {
+   "Date": "May 31 2011",
+   "Close": "15.392",
+   "Adj Close": "15.39",
+   "Volume": "1883000"
+  },
+  {
+   "Date": "Jun 01 2011",
+   "Close": "15.38",
+   "Adj Close": "15.38",
+   "Volume": "1306500"
+  },
+  {
+   "Date": "Jun 02 2011",
+   "Close": "15.316",
+   "Adj Close": "15.32",
+   "Volume": "1121500"
+  },
+  {
+   "Date": "Jun 03 2011",
+   "Close": "15.56",
+   "Adj Close": "15.56",
+   "Volume": "1286500"
+  },
+  {
+   "Date": "Jun 06 2011",
+   "Close": "15.636",
+   "Adj Close": "15.64",
+   "Volume": "1765500"
+  },
+  {
+   "Date": "Jun 07 2011",
+   "Close": "16.056",
+   "Adj Close": "16.06",
+   "Volume": "1029000"
+  },
+  {
+   "Date": "Jun 08 2011",
+   "Close": "15.986",
+   "Adj Close": "15.99",
+   "Volume": "661000"
+  },
+  {
+   "Date": "Jun 09 2011",
+   "Close": "16.222",
+   "Adj Close": "16.22",
+   "Volume": "760000"
+  },
+  {
+   "Date": "Jun 10 2011",
+   "Close": "16.134001",
+   "Adj Close": "16.13",
+   "Volume": "1091500"
+  },
+  {
+   "Date": "Jun 13 2011",
+   "Close": "15.786",
+   "Adj Close": "15.79",
+   "Volume": "579500"
+  },
+  {
+   "Date": "Jun 14 2011",
+   "Close": "15.748",
+   "Adj Close": "15.75",
+   "Volume": "703500"
+  },
+  {
+   "Date": "Jun 15 2011",
+   "Close": "15.344",
+   "Adj Close": "15.34",
+   "Volume": "727500"
+  },
+  {
+   "Date": "Jun 16 2011",
+   "Close": "14.996",
+   "Adj Close": "15",
+   "Volume": "1949000"
+  },
+  {
+   "Date": "Jun 17 2011",
+   "Close": "14.82",
+   "Adj Close": "14.82",
+   "Volume": "412000"
+  },
+  {
+   "Date": "Jun 20 2011",
+   "Close": "14.814",
+   "Adj Close": "14.81",
+   "Volume": "449000"
+  },
+  {
+   "Date": "Jun 21 2011",
+   "Close": "15.224",
+   "Adj Close": "15.22",
+   "Volume": "905500"
+  },
+  {
+   "Date": "Jun 22 2011",
+   "Close": "15.144",
+   "Adj Close": "15.14",
+   "Volume": "864000"
+  },
+  {
+   "Date": "Jun 23 2011",
+   "Close": "14.834",
+   "Adj Close": "14.83",
+   "Volume": "867000"
+  },
+  {
+   "Date": "Jun 24 2011",
+   "Close": "14.506",
+   "Adj Close": "14.51",
+   "Volume": "1405000"
+  },
+  {
+   "Date": "Jun 27 2011",
+   "Close": "14.436",
+   "Adj Close": "14.44",
+   "Volume": "645500"
+  },
+  {
+   "Date": "Jun 28 2011",
+   "Close": "14.642",
+   "Adj Close": "14.64",
+   "Volume": "524000"
+  },
+  {
+   "Date": "Jun 29 2011",
+   "Close": "14.93",
+   "Adj Close": "14.93",
+   "Volume": "672000"
+  },
+  {
+   "Date": "Jun 30 2011",
+   "Close": "15.1",
+   "Adj Close": "15.1",
+   "Volume": "525000"
+  },
+  {
+   "Date": "Jul 01 2011",
+   "Close": "15.02",
+   "Adj Close": "15.02",
+   "Volume": "261500"
+  },
+  {
+   "Date": "Jul 05 2011",
+   "Close": "15.372",
+   "Adj Close": "15.37",
+   "Volume": "460500"
+  },
+  {
+   "Date": "Jul 06 2011",
+   "Close": "15.172",
+   "Adj Close": "15.17",
+   "Volume": "845500"
+  },
+  {
+   "Date": "Jul 07 2011",
+   "Close": "15.598",
+   "Adj Close": "15.6",
+   "Volume": "576500"
+  },
+  {
+   "Date": "Jul 08 2011",
+   "Close": "15.41",
+   "Adj Close": "15.41",
+   "Volume": "634500"
+  },
+  {
+   "Date": "Jul 11 2011",
+   "Close": "15.228",
+   "Adj Close": "15.23",
+   "Volume": "556500"
+  },
+  {
+   "Date": "Jul 12 2011",
+   "Close": "15.172",
+   "Adj Close": "15.17",
+   "Volume": "491500"
+  },
+  {
+   "Date": "Jul 13 2011",
+   "Close": "15.47",
+   "Adj Close": "15.47",
+   "Volume": "1069000"
+  },
+  {
+   "Date": "Jul 14 2011",
+   "Close": "15.386",
+   "Adj Close": "15.39",
+   "Volume": "784500"
+  },
+  {
+   "Date": "Jul 15 2011",
+   "Close": "15.53",
+   "Adj Close": "15.53",
+   "Volume": "461500"
+  },
+  {
+   "Date": "Jul 18 2011",
+   "Close": "15.774",
+   "Adj Close": "15.77",
+   "Volume": "630500"
+  },
+  {
+   "Date": "Jul 19 2011",
+   "Close": "15.63",
+   "Adj Close": "15.63",
+   "Volume": "568000"
+  },
+  {
+   "Date": "Jul 20 2011",
+   "Close": "15.782",
+   "Adj Close": "15.78",
+   "Volume": "378000"
+  },
+  {
+   "Date": "Jul 21 2011",
+   "Close": "15.954",
+   "Adj Close": "15.95",
+   "Volume": "693000"
+  },
+  {
+   "Date": "Jul 22 2011",
+   "Close": "16.004",
+   "Adj Close": "16",
+   "Volume": "572000"
+  },
+  {
+   "Date": "Jul 25 2011",
+   "Close": "15.988",
+   "Adj Close": "15.99",
+   "Volume": "382000"
+  },
+  {
+   "Date": "Jul 26 2011",
+   "Close": "16.604",
+   "Adj Close": "16.6",
+   "Volume": "1919000"
+  },
+  {
+   "Date": "Jul 27 2011",
+   "Close": "16.455999",
+   "Adj Close": "16.46",
+   "Volume": "905000"
+  },
+  {
+   "Date": "Jul 28 2011",
+   "Close": "16.388",
+   "Adj Close": "16.39",
+   "Volume": "414500"
+  },
+  {
+   "Date": "Jul 29 2011",
+   "Close": "16.382",
+   "Adj Close": "16.38",
+   "Volume": "632000"
+  },
+  {
+   "Date": "Aug 01 2011",
+   "Close": "16.440001",
+   "Adj Close": "16.44",
+   "Volume": "601500"
+  },
+  {
+   "Date": "Aug 02 2011",
+   "Close": "16.364",
+   "Adj Close": "16.36",
+   "Volume": "470500"
+  },
+  {
+   "Date": "Aug 03 2011",
+   "Close": "15.732",
+   "Adj Close": "15.73",
+   "Volume": "991000"
+  },
+  {
+   "Date": "Aug 04 2011",
+   "Close": "14.772",
+   "Adj Close": "14.77",
+   "Volume": "3998500"
+  },
+  {
+   "Date": "Aug 05 2011",
+   "Close": "14.726",
+   "Adj Close": "14.73",
+   "Volume": "1425000"
+  },
+  {
+   "Date": "Aug 08 2011",
+   "Close": "14.276",
+   "Adj Close": "14.28",
+   "Volume": "812000"
+  },
+  {
+   "Date": "Aug 09 2011",
+   "Close": "14.544",
+   "Adj Close": "14.54",
+   "Volume": "1098500"
+  },
+  {
+   "Date": "Aug 10 2011",
+   "Close": "14.458",
+   "Adj Close": "14.46",
+   "Volume": "690000"
+  },
+  {
+   "Date": "Aug 11 2011",
+   "Close": "14.692",
+   "Adj Close": "14.69",
+   "Volume": "612000"
+  },
+  {
+   "Date": "Aug 12 2011",
+   "Close": "14.796",
+   "Adj Close": "14.8",
+   "Volume": "397500"
+  },
+  {
+   "Date": "Aug 15 2011",
+   "Close": "14.858",
+   "Adj Close": "14.86",
+   "Volume": "473500"
+  },
+  {
+   "Date": "Aug 16 2011",
+   "Close": "14.998",
+   "Adj Close": "15",
+   "Volume": "456000"
+  },
+  {
+   "Date": "Aug 17 2011",
+   "Close": "15.38",
+   "Adj Close": "15.38",
+   "Volume": "519500"
+  },
+  {
+   "Date": "Aug 18 2011",
+   "Close": "14.956",
+   "Adj Close": "14.96",
+   "Volume": "1063500"
+  },
+  {
+   "Date": "Aug 19 2011",
+   "Close": "14.756",
+   "Adj Close": "14.76",
+   "Volume": "988500"
+  },
+  {
+   "Date": "Aug 22 2011",
+   "Close": "15.136",
+   "Adj Close": "15.14",
+   "Volume": "925000"
+  },
+  {
+   "Date": "Aug 23 2011",
+   "Close": "15.092",
+   "Adj Close": "15.09",
+   "Volume": "707000"
+  },
+  {
+   "Date": "Aug 24 2011",
+   "Close": "14.862",
+   "Adj Close": "14.86",
+   "Volume": "406500"
+  },
+  {
+   "Date": "Aug 25 2011",
+   "Close": "14.808",
+   "Adj Close": "14.81",
+   "Volume": "370500"
+  },
+  {
+   "Date": "Aug 26 2011",
+   "Close": "15.06",
+   "Adj Close": "15.06",
+   "Volume": "284500"
+  },
+  {
+   "Date": "Aug 29 2011",
+   "Close": "14.936",
+   "Adj Close": "14.94",
+   "Volume": "246000"
+  },
+  {
+   "Date": "Aug 30 2011",
+   "Close": "15.368",
+   "Adj Close": "15.37",
+   "Volume": "543000"
+  },
+  {
+   "Date": "Aug 31 2011",
+   "Close": "15.486",
+   "Adj Close": "15.49",
+   "Volume": "633500"
+  },
+  {
+   "Date": "Sep 01 2011",
+   "Close": "15.582",
+   "Adj Close": "15.58",
+   "Volume": "360500"
+  },
+  {
+   "Date": "Sep 02 2011",
+   "Close": "15.428",
+   "Adj Close": "15.43",
+   "Volume": "251000"
+  },
+  {
+   "Date": "Sep 06 2011",
+   "Close": "14.872",
+   "Adj Close": "14.87",
+   "Volume": "476500"
+  },
+  {
+   "Date": "Sep 07 2011",
+   "Close": "14.902",
+   "Adj Close": "14.9",
+   "Volume": "196000"
+  },
+  {
+   "Date": "Sep 08 2011",
+   "Close": "14.982",
+   "Adj Close": "14.98",
+   "Volume": "462000"
+  },
+  {
+   "Date": "Sep 09 2011",
+   "Close": "14.602",
+   "Adj Close": "14.6",
+   "Volume": "417500"
+  },
+  {
+   "Date": "Sep 12 2011",
+   "Close": "13.992",
+   "Adj Close": "13.99",
+   "Volume": "1460000"
+  },
+  {
+   "Date": "Sep 13 2011",
+   "Close": "14.358",
+   "Adj Close": "14.36",
+   "Volume": "589000"
+  },
+  {
+   "Date": "Sep 14 2011",
+   "Close": "14.23",
+   "Adj Close": "14.23",
+   "Volume": "303000"
+  },
+  {
+   "Date": "Sep 15 2011",
+   "Close": "14.382",
+   "Adj Close": "14.38",
+   "Volume": "657500"
+  },
+  {
+   "Date": "Sep 16 2011",
+   "Close": "14.444",
+   "Adj Close": "14.44",
+   "Volume": "307000"
+  },
+  {
+   "Date": "Sep 19 2011",
+   "Close": "14.142",
+   "Adj Close": "14.14",
+   "Volume": "1273500"
+  },
+  {
+   "Date": "Sep 20 2011",
+   "Close": "14.152",
+   "Adj Close": "14.15",
+   "Volume": "1836000"
+  },
+  {
+   "Date": "Sep 21 2011",
+   "Close": "13.706",
+   "Adj Close": "13.71",
+   "Volume": "770000"
+  },
+  {
+   "Date": "Sep 22 2011",
+   "Close": "12.784",
+   "Adj Close": "12.78",
+   "Volume": "2435500"
+  },
+  {
+   "Date": "Sep 23 2011",
+   "Close": "12.452",
+   "Adj Close": "12.45",
+   "Volume": "2276500"
+  },
+  {
+   "Date": "Sep 26 2011",
+   "Close": "12.442",
+   "Adj Close": "12.44",
+   "Volume": "1804000"
+  },
+  {
+   "Date": "Sep 27 2011",
+   "Close": "12.802",
+   "Adj Close": "12.8",
+   "Volume": "1033500"
+  },
+  {
+   "Date": "Sep 28 2011",
+   "Close": "12.322",
+   "Adj Close": "12.32",
+   "Volume": "637500"
+  },
+  {
+   "Date": "Sep 29 2011",
+   "Close": "12.264",
+   "Adj Close": "12.26",
+   "Volume": "821000"
+  },
+  {
+   "Date": "Sep 30 2011",
+   "Close": "12",
+   "Adj Close": "12",
+   "Volume": "1849500"
+  },
+  {
+   "Date": "Oct 03 2011",
+   "Close": "11.582",
+   "Adj Close": "11.58",
+   "Volume": "1342000"
+  },
+  {
+   "Date": "Oct 04 2011",
+   "Close": "10.928",
+   "Adj Close": "10.93",
+   "Volume": "1869500"
+  },
+  {
+   "Date": "Oct 05 2011",
+   "Close": "11.284",
+   "Adj Close": "11.28",
+   "Volume": "1852500"
+  },
+  {
+   "Date": "Oct 06 2011",
+   "Close": "11.976",
+   "Adj Close": "11.98",
+   "Volume": "445000"
+  },
+  {
+   "Date": "Oct 07 2011",
+   "Close": "11.672",
+   "Adj Close": "11.67",
+   "Volume": "621500"
+  },
+  {
+   "Date": "Oct 10 2011",
+   "Close": "12.156",
+   "Adj Close": "12.16",
+   "Volume": "312500"
+  },
+  {
+   "Date": "Oct 11 2011",
+   "Close": "12.008",
+   "Adj Close": "12.01",
+   "Volume": "312000"
+  },
+  {
+   "Date": "Oct 12 2011",
+   "Close": "12.064",
+   "Adj Close": "12.06",
+   "Volume": "509000"
+  },
+  {
+   "Date": "Oct 13 2011",
+   "Close": "11.736",
+   "Adj Close": "11.74",
+   "Volume": "308000"
+  },
+  {
+   "Date": "Oct 14 2011",
+   "Close": "12.364",
+   "Adj Close": "12.36",
+   "Volume": "361000"
+  },
+  {
+   "Date": "Oct 17 2011",
+   "Close": "12.206",
+   "Adj Close": "12.21",
+   "Volume": "286500"
+  },
+  {
+   "Date": "Oct 18 2011",
+   "Close": "12.29",
+   "Adj Close": "12.29",
+   "Volume": "1483000"
+  },
+  {
+   "Date": "Oct 19 2011",
+   "Close": "11.932",
+   "Adj Close": "11.93",
+   "Volume": "338000"
+  },
+  {
+   "Date": "Oct 20 2011",
+   "Close": "11.63",
+   "Adj Close": "11.63",
+   "Volume": "443500"
+  },
+  {
+   "Date": "Oct 21 2011",
+   "Close": "12.198",
+   "Adj Close": "12.2",
+   "Volume": "514000"
+  },
+  {
+   "Date": "Oct 24 2011",
+   "Close": "12.638",
+   "Adj Close": "12.64",
+   "Volume": "628500"
+  },
+  {
+   "Date": "Oct 25 2011",
+   "Close": "12.706",
+   "Adj Close": "12.71",
+   "Volume": "642000"
+  },
+  {
+   "Date": "Oct 26 2011",
+   "Close": "12.802",
+   "Adj Close": "12.8",
+   "Volume": "396500"
+  },
+  {
+   "Date": "Oct 27 2011",
+   "Close": "13.196",
+   "Adj Close": "13.2",
+   "Volume": "655000"
+  },
+  {
+   "Date": "Oct 28 2011",
+   "Close": "13.124",
+   "Adj Close": "13.12",
+   "Volume": "334000"
+  },
+  {
+   "Date": "Oct 31 2011",
+   "Close": "12.828",
+   "Adj Close": "12.83",
+   "Volume": "514000"
+  },
+  {
+   "Date": "Nov 01 2011",
+   "Close": "12.576",
+   "Adj Close": "12.58",
+   "Volume": "750000"
+  },
+  {
+   "Date": "Nov 02 2011",
+   "Close": "12.862",
+   "Adj Close": "12.86",
+   "Volume": "495000"
+  },
+  {
+   "Date": "Nov 03 2011",
+   "Close": "12.962",
+   "Adj Close": "12.96",
+   "Volume": "428500"
+  },
+  {
+   "Date": "Nov 04 2011",
+   "Close": "12.988",
+   "Adj Close": "12.99",
+   "Volume": "106500"
+  },
+  {
+   "Date": "Nov 07 2011",
+   "Close": "13.124",
+   "Adj Close": "13.12",
+   "Volume": "440500"
+  },
+  {
+   "Date": "Nov 08 2011",
+   "Close": "13.33",
+   "Adj Close": "13.33",
+   "Volume": "565500"
+  },
+  {
+   "Date": "Nov 09 2011",
+   "Close": "12.818",
+   "Adj Close": "12.82",
+   "Volume": "574500"
+  },
+  {
+   "Date": "Nov 10 2011",
+   "Close": "12.796",
+   "Adj Close": "12.8",
+   "Volume": "549500"
+  },
+  {
+   "Date": "Nov 11 2011",
+   "Close": "13.022",
+   "Adj Close": "13.02",
+   "Volume": "698500"
+  },
+  {
+   "Date": "Nov 14 2011",
+   "Close": "13.128",
+   "Adj Close": "13.13",
+   "Volume": "417500"
+  },
+  {
+   "Date": "Nov 15 2011",
+   "Close": "13.118",
+   "Adj Close": "13.12",
+   "Volume": "345000"
+  },
+  {
+   "Date": "Nov 16 2011",
+   "Close": "12.798",
+   "Adj Close": "12.8",
+   "Volume": "654000"
+  },
+  {
+   "Date": "Nov 17 2011",
+   "Close": "11.978",
+   "Adj Close": "11.98",
+   "Volume": "884500"
+  },
+  {
+   "Date": "Nov 18 2011",
+   "Close": "11.91",
+   "Adj Close": "11.91",
+   "Volume": "1429000"
+  },
+  {
+   "Date": "Nov 21 2011",
+   "Close": "11.622",
+   "Adj Close": "11.62",
+   "Volume": "1803000"
+  },
+  {
+   "Date": "Nov 22 2011",
+   "Close": "11.932",
+   "Adj Close": "11.93",
+   "Volume": "1165000"
+  },
+  {
+   "Date": "Nov 23 2011",
+   "Close": "11.524",
+   "Adj Close": "11.52",
+   "Volume": "259000"
+  },
+  {
+   "Date": "Nov 25 2011",
+   "Close": "11.218",
+   "Adj Close": "11.22",
+   "Volume": "599000"
+  },
+  {
+   "Date": "Nov 28 2011",
+   "Close": "11.462",
+   "Adj Close": "11.46",
+   "Volume": "632000"
+  },
+  {
+   "Date": "Nov 29 2011",
+   "Close": "11.562",
+   "Adj Close": "11.56",
+   "Volume": "279500"
+  },
+  {
+   "Date": "Nov 30 2011",
+   "Close": "12.144",
+   "Adj Close": "12.14",
+   "Volume": "957500"
+  },
+  {
+   "Date": "Dec 01 2011",
+   "Close": "12.48",
+   "Adj Close": "12.48",
+   "Volume": "373000"
+  },
+  {
+   "Date": "Dec 02 2011",
+   "Close": "12.742",
+   "Adj Close": "12.74",
+   "Volume": "764000"
+  },
+  {
+   "Date": "Dec 05 2011",
+   "Close": "12.528",
+   "Adj Close": "12.53",
+   "Volume": "652500"
+  },
+  {
+   "Date": "Dec 06 2011",
+   "Close": "13.256",
+   "Adj Close": "13.26",
+   "Volume": "607000"
+  },
+  {
+   "Date": "Dec 07 2011",
+   "Close": "13.418",
+   "Adj Close": "13.42",
+   "Volume": "525500"
+  },
+  {
+   "Date": "Dec 08 2011",
+   "Close": "13.288",
+   "Adj Close": "13.29",
+   "Volume": "609500"
+  },
+  {
+   "Date": "Dec 09 2011",
+   "Close": "13.506",
+   "Adj Close": "13.51",
+   "Volume": "426000"
+  },
+  {
+   "Date": "Dec 12 2011",
+   "Close": "13.02",
+   "Adj Close": "13.02",
+   "Volume": "571500"
+  },
+  {
+   "Date": "Dec 13 2011",
+   "Close": "12.706",
+   "Adj Close": "12.71",
+   "Volume": "826000"
+  },
+  {
+   "Date": "Dec 14 2011",
+   "Close": "12.228",
+   "Adj Close": "12.23",
+   "Volume": "819500"
+  },
+  {
+   "Date": "Dec 15 2011",
+   "Close": "12.2",
+   "Adj Close": "12.2",
+   "Volume": "429000"
+  },
+  {
+   "Date": "Dec 16 2011",
+   "Close": "12.328",
+   "Adj Close": "12.33",
+   "Volume": "182000"
+  },
+  {
+   "Date": "Dec 19 2011",
+   "Close": "12.022",
+   "Adj Close": "12.02",
+   "Volume": "391500"
+  },
+  {
+   "Date": "Dec 20 2011",
+   "Close": "12.41",
+   "Adj Close": "12.41",
+   "Volume": "507000"
+  },
+  {
+   "Date": "Dec 21 2011",
+   "Close": "12.536",
+   "Adj Close": "12.54",
+   "Volume": "1639500"
+  },
+  {
+   "Date": "Dec 22 2011",
+   "Close": "12.898",
+   "Adj Close": "12.9",
+   "Volume": "711000"
+  },
+  {
+   "Date": "Dec 23 2011",
+   "Close": "13.07",
+   "Adj Close": "13.07",
+   "Volume": "251000"
+  },
+  {
+   "Date": "Dec 27 2011",
+   "Close": "13.076",
+   "Adj Close": "13.08",
+   "Volume": "568000"
+  },
+  {
+   "Date": "Dec 28 2011",
+   "Close": "12.498",
+   "Adj Close": "12.5",
+   "Volume": "603000"
+  },
+  {
+   "Date": "Dec 29 2011",
+   "Close": "12.426",
+   "Adj Close": "12.43",
+   "Volume": "454000"
+  },
+  {
+   "Date": "Dec 30 2011",
+   "Close": "12.912",
+   "Adj Close": "12.91",
+   "Volume": "363500"
+  },
+  {
+   "Date": "Jan 03 2012",
+   "Close": "13.09",
+   "Adj Close": "13.09",
+   "Volume": "598500"
+  },
+  {
+   "Date": "Jan 04 2012",
+   "Close": "12.842",
+   "Adj Close": "12.84",
+   "Volume": "453000"
+  },
+  {
+   "Date": "Jan 05 2012",
+   "Close": "12.632",
+   "Adj Close": "12.63",
+   "Volume": "531000"
+  },
+  {
+   "Date": "Jan 06 2012",
+   "Close": "12.18",
+   "Adj Close": "12.18",
+   "Volume": "635500"
+  },
+  {
+   "Date": "Jan 09 2012",
+   "Close": "12.216",
+   "Adj Close": "12.22",
+   "Volume": "509000"
+  },
+  {
+   "Date": "Jan 10 2012",
+   "Close": "12.554",
+   "Adj Close": "12.55",
+   "Volume": "1143000"
+  },
+  {
+   "Date": "Jan 11 2012",
+   "Close": "12.748",
+   "Adj Close": "12.75",
+   "Volume": "150500"
+  },
+  {
+   "Date": "Jan 12 2012",
+   "Close": "12.562",
+   "Adj Close": "12.56",
+   "Volume": "352500"
+  },
+  {
+   "Date": "Jan 13 2012",
+   "Close": "12.628",
+   "Adj Close": "12.63",
+   "Volume": "464500"
+  },
+  {
+   "Date": "Jan 17 2012",
+   "Close": "12.872",
+   "Adj Close": "12.87",
+   "Volume": "685000"
+  },
+  {
+   "Date": "Jan 18 2012",
+   "Close": "13.244",
+   "Adj Close": "13.24",
+   "Volume": "621500"
+  },
+  {
+   "Date": "Jan 19 2012",
+   "Close": "13.422",
+   "Adj Close": "13.42",
+   "Volume": "1403500"
+  },
+  {
+   "Date": "Jan 20 2012",
+   "Close": "13.394",
+   "Adj Close": "13.39",
+   "Volume": "810000"
+  },
+  {
+   "Date": "Jan 23 2012",
+   "Close": "13.618",
+   "Adj Close": "13.62",
+   "Volume": "511500"
+  },
+  {
+   "Date": "Jan 24 2012",
+   "Close": "13.46",
+   "Adj Close": "13.46",
+   "Volume": "632000"
+  },
+  {
+   "Date": "Jan 25 2012",
+   "Close": "13.728",
+   "Adj Close": "13.73",
+   "Volume": "895000"
+  },
+  {
+   "Date": "Jan 26 2012",
+   "Close": "13.68",
+   "Adj Close": "13.68",
+   "Volume": "615500"
+  },
+  {
+   "Date": "Jan 27 2012",
+   "Close": "13.648",
+   "Adj Close": "13.65",
+   "Volume": "367000"
+  },
+  {
+   "Date": "Jan 30 2012",
+   "Close": "13.602",
+   "Adj Close": "13.6",
+   "Volume": "157500"
+  },
+  {
+   "Date": "Jan 31 2012",
+   "Close": "13.58",
+   "Adj Close": "13.58",
+   "Volume": "217000"
+  },
+  {
+   "Date": "Feb 01 2012",
+   "Close": "13.806",
+   "Adj Close": "13.81",
+   "Volume": "1150500"
+  },
+  {
+   "Date": "Feb 02 2012",
+   "Close": "13.992",
+   "Adj Close": "13.99",
+   "Volume": "1116000"
+  },
+  {
+   "Date": "Feb 03 2012",
+   "Close": "13.972",
+   "Adj Close": "13.97",
+   "Volume": "512000"
+  },
+  {
+   "Date": "Feb 06 2012",
+   "Close": "13.964",
+   "Adj Close": "13.96",
+   "Volume": "660000"
+  },
+  {
+   "Date": "Feb 07 2012",
+   "Close": "13.984",
+   "Adj Close": "13.98",
+   "Volume": "650000"
+  },
+  {
+   "Date": "Feb 08 2012",
+   "Close": "14.12",
+   "Adj Close": "14.12",
+   "Volume": "664500"
+  },
+  {
+   "Date": "Feb 09 2012",
+   "Close": "14.022",
+   "Adj Close": "14.02",
+   "Volume": "301000"
+  },
+  {
+   "Date": "Feb 10 2012",
+   "Close": "13.91",
+   "Adj Close": "13.91",
+   "Volume": "439000"
+  },
+  {
+   "Date": "Feb 13 2012",
+   "Close": "13.77",
+   "Adj Close": "13.77",
+   "Volume": "326000"
+  },
+  {
+   "Date": "Feb 14 2012",
+   "Close": "13.572",
+   "Adj Close": "13.57",
+   "Volume": "552000"
+  },
+  {
+   "Date": "Feb 15 2012",
+   "Close": "13.492",
+   "Adj Close": "13.49",
+   "Volume": "433000"
+  },
+  {
+   "Date": "Feb 16 2012",
+   "Close": "13.726",
+   "Adj Close": "13.73",
+   "Volume": "514500"
+  },
+  {
+   "Date": "Feb 17 2012",
+   "Close": "13.52",
+   "Adj Close": "13.52",
+   "Volume": "247000"
+  },
+  {
+   "Date": "Feb 21 2012",
+   "Close": "14.022",
+   "Adj Close": "14.02",
+   "Volume": "486500"
+  },
+  {
+   "Date": "Feb 22 2012",
+   "Close": "14.302",
+   "Adj Close": "14.3",
+   "Volume": "1589000"
+  },
+  {
+   "Date": "Feb 23 2012",
+   "Close": "14.18",
+   "Adj Close": "14.18",
+   "Volume": "324500"
+  },
+  {
+   "Date": "Feb 24 2012",
+   "Close": "14.066",
+   "Adj Close": "14.07",
+   "Volume": "274500"
+  },
+  {
+   "Date": "Feb 27 2012",
+   "Close": "13.886",
+   "Adj Close": "13.89",
+   "Volume": "325000"
+  },
+  {
+   "Date": "Feb 28 2012",
+   "Close": "14.254",
+   "Adj Close": "14.25",
+   "Volume": "421000"
+  },
+  {
+   "Date": "Feb 29 2012",
+   "Close": "13.84",
+   "Adj Close": "13.84",
+   "Volume": "621500"
+  },
+  {
+   "Date": "Mar 01 2012",
+   "Close": "14.092",
+   "Adj Close": "14.09",
+   "Volume": "340000"
+  },
+  {
+   "Date": "Mar 02 2012",
+   "Close": "14.064",
+   "Adj Close": "14.06",
+   "Volume": "231500"
+  },
+  {
+   "Date": "Mar 05 2012",
+   "Close": "13.904",
+   "Adj Close": "13.9",
+   "Volume": "369000"
+  },
+  {
+   "Date": "Mar 06 2012",
+   "Close": "13.074",
+   "Adj Close": "13.07",
+   "Volume": "1586500"
+  },
+  {
+   "Date": "Mar 07 2012",
+   "Close": "13.522",
+   "Adj Close": "13.52",
+   "Volume": "859000"
+  },
+  {
+   "Date": "Mar 08 2012",
+   "Close": "13.8",
+   "Adj Close": "13.8",
+   "Volume": "530500"
+  },
+  {
+   "Date": "Mar 09 2012",
+   "Close": "13.912",
+   "Adj Close": "13.91",
+   "Volume": "665000"
+  },
+  {
+   "Date": "Mar 12 2012",
+   "Close": "13.872",
+   "Adj Close": "13.87",
+   "Volume": "620000"
+  },
+  {
+   "Date": "Mar 13 2012",
+   "Close": "13.912",
+   "Adj Close": "13.91",
+   "Volume": "666000"
+  },
+  {
+   "Date": "Mar 14 2012",
+   "Close": "13.756",
+   "Adj Close": "13.76",
+   "Volume": "650000"
+  },
+  {
+   "Date": "Mar 15 2012",
+   "Close": "13.96",
+   "Adj Close": "13.96",
+   "Volume": "1130500"
+  },
+  {
+   "Date": "Mar 16 2012",
+   "Close": "13.804",
+   "Adj Close": "13.8",
+   "Volume": "217000"
+  },
+  {
+   "Date": "Mar 19 2012",
+   "Close": "13.958",
+   "Adj Close": "13.96",
+   "Volume": "476500"
+  },
+  {
+   "Date": "Mar 20 2012",
+   "Close": "13.674",
+   "Adj Close": "13.67",
+   "Volume": "689500"
+  },
+  {
+   "Date": "Mar 21 2012",
+   "Close": "13.514",
+   "Adj Close": "13.51",
+   "Volume": "356000"
+  },
+  {
+   "Date": "Mar 22 2012",
+   "Close": "12.88",
+   "Adj Close": "12.88",
+   "Volume": "879500"
+  },
+  {
+   "Date": "Mar 23 2012",
+   "Close": "13.006",
+   "Adj Close": "13.01",
+   "Volume": "495000"
+  },
+  {
+   "Date": "Mar 26 2012",
+   "Close": "13.162",
+   "Adj Close": "13.16",
+   "Volume": "345000"
+  },
+  {
+   "Date": "Mar 27 2012",
+   "Close": "12.99",
+   "Adj Close": "12.99",
+   "Volume": "346500"
+  },
+  {
+   "Date": "Mar 28 2012",
+   "Close": "12.754",
+   "Adj Close": "12.75",
+   "Volume": "547000"
+  },
+  {
+   "Date": "Mar 29 2012",
+   "Close": "12.734",
+   "Adj Close": "12.73",
+   "Volume": "412000"
+  },
+  {
+   "Date": "Mar 30 2012",
+   "Close": "12.894",
+   "Adj Close": "12.89",
+   "Volume": "431000"
+  },
+  {
+   "Date": "Apr 02 2012",
+   "Close": "12.992",
+   "Adj Close": "12.99",
+   "Volume": "216500"
+  },
+  {
+   "Date": "Apr 03 2012",
+   "Close": "12.926",
+   "Adj Close": "12.93",
+   "Volume": "510000"
+  },
+  {
+   "Date": "Apr 04 2012",
+   "Close": "12.514",
+   "Adj Close": "12.51",
+   "Volume": "478000"
+  },
+  {
+   "Date": "Apr 05 2012",
+   "Close": "12.75",
+   "Adj Close": "12.75",
+   "Volume": "1002500"
+  },
+  {
+   "Date": "Apr 09 2012",
+   "Close": "12.66",
+   "Adj Close": "12.66",
+   "Volume": "165500"
+  },
+  {
+   "Date": "Apr 10 2012",
+   "Close": "12.596",
+   "Adj Close": "12.6",
+   "Volume": "371000"
+  },
+  {
+   "Date": "Apr 11 2012",
+   "Close": "12.58",
+   "Adj Close": "12.58",
+   "Volume": "213000"
+  },
+  {
+   "Date": "Apr 12 2012",
+   "Close": "12.91",
+   "Adj Close": "12.91",
+   "Volume": "432000"
+  },
+  {
+   "Date": "Apr 13 2012",
+   "Close": "12.728",
+   "Adj Close": "12.73",
+   "Volume": "287000"
+  },
+  {
+   "Date": "Apr 16 2012",
+   "Close": "12.892",
+   "Adj Close": "12.89",
+   "Volume": "240000"
+  },
+  {
+   "Date": "Apr 17 2012",
+   "Close": "13.08",
+   "Adj Close": "13.08",
+   "Volume": "190500"
+  },
+  {
+   "Date": "Apr 18 2012",
+   "Close": "12.93",
+   "Adj Close": "12.93",
+   "Volume": "159500"
+  },
+  {
+   "Date": "Apr 19 2012",
+   "Close": "13.1",
+   "Adj Close": "13.1",
+   "Volume": "412500"
+  },
+  {
+   "Date": "Apr 20 2012",
+   "Close": "13.324",
+   "Adj Close": "13.32",
+   "Volume": "772000"
+  },
+  {
+   "Date": "Apr 23 2012",
+   "Close": "13.258",
+   "Adj Close": "13.26",
+   "Volume": "480000"
+  },
+  {
+   "Date": "Apr 24 2012",
+   "Close": "13.176",
+   "Adj Close": "13.18",
+   "Volume": "901000"
+  },
+  {
+   "Date": "Apr 25 2012",
+   "Close": "13.092",
+   "Adj Close": "13.09",
+   "Volume": "906000"
+  },
+  {
+   "Date": "Apr 26 2012",
+   "Close": "13.258",
+   "Adj Close": "13.26",
+   "Volume": "524000"
+  },
+  {
+   "Date": "Apr 27 2012",
+   "Close": "13.466",
+   "Adj Close": "13.47",
+   "Volume": "875000"
+  },
+  {
+   "Date": "Apr 30 2012",
+   "Close": "13.482",
+   "Adj Close": "13.48",
+   "Volume": "495000"
+  },
+  {
+   "Date": "May 01 2012",
+   "Close": "13.442",
+   "Adj Close": "13.44",
+   "Volume": "554500"
+  },
+  {
+   "Date": "May 02 2012",
+   "Close": "13.164",
+   "Adj Close": "13.16",
+   "Volume": "355000"
+  },
+  {
+   "Date": "May 03 2012",
+   "Close": "13.034",
+   "Adj Close": "13.03",
+   "Volume": "790000"
+  },
+  {
+   "Date": "May 04 2012",
+   "Close": "12.856",
+   "Adj Close": "12.86",
+   "Volume": "668500"
+  },
+  {
+   "Date": "May 07 2012",
+   "Close": "12.784",
+   "Adj Close": "12.78",
+   "Volume": "500000"
+  },
+  {
+   "Date": "May 08 2012",
+   "Close": "12.27",
+   "Adj Close": "12.27",
+   "Volume": "531000"
+  },
+  {
+   "Date": "May 09 2012",
+   "Close": "12.086",
+   "Adj Close": "12.09",
+   "Volume": "1105500"
+  },
+  {
+   "Date": "May 10 2012",
+   "Close": "12.118",
+   "Adj Close": "12.12",
+   "Volume": "258000"
+  },
+  {
+   "Date": "May 11 2012",
+   "Close": "11.852",
+   "Adj Close": "11.85",
+   "Volume": "455000"
+  },
+  {
+   "Date": "May 14 2012",
+   "Close": "11.642",
+   "Adj Close": "11.64",
+   "Volume": "552500"
+  },
+  {
+   "Date": "May 15 2012",
+   "Close": "11.72",
+   "Adj Close": "11.72",
+   "Volume": "795000"
+  },
+  {
+   "Date": "May 16 2012",
+   "Close": "11.668",
+   "Adj Close": "11.67",
+   "Volume": "519000"
+  },
+  {
+   "Date": "May 17 2012",
+   "Close": "11.894",
+   "Adj Close": "11.89",
+   "Volume": "610000"
+  },
+  {
+   "Date": "May 18 2012",
+   "Close": "11.912",
+   "Adj Close": "11.91",
+   "Volume": "244500"
+  },
+  {
+   "Date": "May 21 2012",
+   "Close": "12.108",
+   "Adj Close": "12.11",
+   "Volume": "128000"
+  },
+  {
+   "Date": "May 22 2012",
+   "Close": "12.068",
+   "Adj Close": "12.07",
+   "Volume": "245500"
+  },
+  {
+   "Date": "May 23 2012",
+   "Close": "11.706",
+   "Adj Close": "11.71",
+   "Volume": "695000"
+  },
+  {
+   "Date": "May 24 2012",
+   "Close": "11.554",
+   "Adj Close": "11.55",
+   "Volume": "263500"
+  },
+  {
+   "Date": "May 25 2012",
+   "Close": "11.65",
+   "Adj Close": "11.65",
+   "Volume": "324000"
+  },
+  {
+   "Date": "May 29 2012",
+   "Close": "11.904",
+   "Adj Close": "11.9",
+   "Volume": "420000"
+  },
+  {
+   "Date": "May 30 2012",
+   "Close": "12.004",
+   "Adj Close": "12",
+   "Volume": "552000"
+  },
+  {
+   "Date": "May 31 2012",
+   "Close": "12.062",
+   "Adj Close": "12.06",
+   "Volume": "239500"
+  },
+  {
+   "Date": "Jun 01 2012",
+   "Close": "12.04",
+   "Adj Close": "12.04",
+   "Volume": "428000"
+  },
+  {
+   "Date": "Jun 04 2012",
+   "Close": "12.078",
+   "Adj Close": "12.08",
+   "Volume": "447500"
+  },
+  {
+   "Date": "Jun 05 2012",
+   "Close": "12.288",
+   "Adj Close": "12.29",
+   "Volume": "176000"
+  },
+  {
+   "Date": "Jun 06 2012",
+   "Close": "12.388",
+   "Adj Close": "12.39",
+   "Volume": "235000"
+  },
+  {
+   "Date": "Jun 07 2012",
+   "Close": "12.27",
+   "Adj Close": "12.27",
+   "Volume": "156000"
+  },
+  {
+   "Date": "Jun 08 2012",
+   "Close": "12.03",
+   "Adj Close": "12.03",
+   "Volume": "158000"
+  },
+  {
+   "Date": "Jun 11 2012",
+   "Close": "12.27",
+   "Adj Close": "12.27",
+   "Volume": "288000"
+  },
+  {
+   "Date": "Jun 12 2012",
+   "Close": "12.314",
+   "Adj Close": "12.31",
+   "Volume": "181500"
+  },
+  {
+   "Date": "Jun 13 2012",
+   "Close": "12.202",
+   "Adj Close": "12.2",
+   "Volume": "169500"
+  },
+  {
+   "Date": "Jun 14 2012",
+   "Close": "12.492",
+   "Adj Close": "12.49",
+   "Volume": "430000"
+  },
+  {
+   "Date": "Jun 15 2012",
+   "Close": "12.352",
+   "Adj Close": "12.35",
+   "Volume": "442000"
+  },
+  {
+   "Date": "Jun 18 2012",
+   "Close": "12.464",
+   "Adj Close": "12.46",
+   "Volume": "353000"
+  },
+  {
+   "Date": "Jun 19 2012",
+   "Close": "12.422",
+   "Adj Close": "12.42",
+   "Volume": "191000"
+  },
+  {
+   "Date": "Jun 20 2012",
+   "Close": "12.24",
+   "Adj Close": "12.24",
+   "Volume": "229000"
+  },
+  {
+   "Date": "Jun 21 2012",
+   "Close": "11.988",
+   "Adj Close": "11.99",
+   "Volume": "369500"
+  },
+  {
+   "Date": "Jun 22 2012",
+   "Close": "12.006",
+   "Adj Close": "12.01",
+   "Volume": "426000"
+  },
+  {
+   "Date": "Jun 25 2012",
+   "Close": "11.948",
+   "Adj Close": "11.95",
+   "Volume": "139500"
+  },
+  {
+   "Date": "Jun 26 2012",
+   "Close": "11.732",
+   "Adj Close": "11.73",
+   "Volume": "86000"
+  },
+  {
+   "Date": "Jun 27 2012",
+   "Close": "11.356",
+   "Adj Close": "11.36",
+   "Volume": "526500"
+  },
+  {
+   "Date": "Jun 28 2012",
+   "Close": "11.128",
+   "Adj Close": "11.13",
+   "Volume": "2308000"
+  },
+  {
+   "Date": "Jun 29 2012",
+   "Close": "11.466",
+   "Adj Close": "11.47",
+   "Volume": "271500"
+  },
+  {
+   "Date": "Jul 02 2012",
+   "Close": "11.348",
+   "Adj Close": "11.35",
+   "Volume": "235000"
+  },
+  {
+   "Date": "Jul 03 2012",
+   "Close": "11.794",
+   "Adj Close": "11.79",
+   "Volume": "470500"
+  },
+  {
+   "Date": "Jul 05 2012",
+   "Close": "11.54",
+   "Adj Close": "11.54",
+   "Volume": "197000"
+  },
+  {
+   "Date": "Jul 06 2012",
+   "Close": "11.344",
+   "Adj Close": "11.34",
+   "Volume": "117000"
+  },
+  {
+   "Date": "Jul 09 2012",
+   "Close": "11.496",
+   "Adj Close": "11.5",
+   "Volume": "121500"
+  },
+  {
+   "Date": "Jul 10 2012",
+   "Close": "11.33",
+   "Adj Close": "11.33",
+   "Volume": "109500"
+  },
+  {
+   "Date": "Jul 11 2012",
+   "Close": "11.468",
+   "Adj Close": "11.47",
+   "Volume": "140500"
+  },
+  {
+   "Date": "Jul 12 2012",
+   "Close": "11.368",
+   "Adj Close": "11.37",
+   "Volume": "118000"
+  },
+  {
+   "Date": "Jul 13 2012",
+   "Close": "11.478",
+   "Adj Close": "11.48",
+   "Volume": "90500"
+  },
+  {
+   "Date": "Jul 16 2012",
+   "Close": "11.382",
+   "Adj Close": "11.38",
+   "Volume": "121000"
+  },
+  {
+   "Date": "Jul 17 2012",
+   "Close": "11.468",
+   "Adj Close": "11.47",
+   "Volume": "305000"
+  },
+  {
+   "Date": "Jul 18 2012",
+   "Close": "11.34",
+   "Adj Close": "11.34",
+   "Volume": "361500"
+  },
+  {
+   "Date": "Jul 19 2012",
+   "Close": "11.5",
+   "Adj Close": "11.5",
+   "Volume": "83000"
+  },
+  {
+   "Date": "Jul 20 2012",
+   "Close": "11.314",
+   "Adj Close": "11.31",
+   "Volume": "212500"
+  },
+  {
+   "Date": "Jul 23 2012",
+   "Close": "11.248",
+   "Adj Close": "11.25",
+   "Volume": "265500"
+  },
+  {
+   "Date": "Jul 24 2012",
+   "Close": "11.07",
+   "Adj Close": "11.07",
+   "Volume": "404500"
+  },
+  {
+   "Date": "Jul 25 2012",
+   "Close": "11.13",
+   "Adj Close": "11.13",
+   "Volume": "166000"
+  },
+  {
+   "Date": "Jul 26 2012",
+   "Close": "11.222",
+   "Adj Close": "11.22",
+   "Volume": "102500"
+  },
+  {
+   "Date": "Jul 27 2012",
+   "Close": "11.374",
+   "Adj Close": "11.37",
+   "Volume": "164500"
+  },
+  {
+   "Date": "Jul 30 2012",
+   "Close": "11.59",
+   "Adj Close": "11.59",
+   "Volume": "178000"
+  },
+  {
+   "Date": "Jul 31 2012",
+   "Close": "11.594",
+   "Adj Close": "11.59",
+   "Volume": "366000"
+  },
+  {
+   "Date": "Aug 01 2012",
+   "Close": "11.448",
+   "Adj Close": "11.45",
+   "Volume": "288000"
+  },
+  {
+   "Date": "Aug 02 2012",
+   "Close": "11.18",
+   "Adj Close": "11.18",
+   "Volume": "295000"
+  },
+  {
+   "Date": "Aug 03 2012",
+   "Close": "11.368",
+   "Adj Close": "11.37",
+   "Volume": "113000"
+  },
+  {
+   "Date": "Aug 06 2012",
+   "Close": "11.398",
+   "Adj Close": "11.4",
+   "Volume": "195000"
+  },
+  {
+   "Date": "Aug 07 2012",
+   "Close": "11.526",
+   "Adj Close": "11.53",
+   "Volume": "98500"
+  },
+  {
+   "Date": "Aug 08 2012",
+   "Close": "11.524",
+   "Adj Close": "11.52",
+   "Volume": "78500"
+  },
+  {
+   "Date": "Aug 09 2012",
+   "Close": "11.534",
+   "Adj Close": "11.53",
+   "Volume": "106500"
+  },
+  {
+   "Date": "Aug 10 2012",
+   "Close": "11.456",
+   "Adj Close": "11.46",
+   "Volume": "157000"
+  },
+  {
+   "Date": "Aug 13 2012",
+   "Close": "11.298",
+   "Adj Close": "11.3",
+   "Volume": "250000"
+  },
+  {
+   "Date": "Aug 14 2012",
+   "Close": "11.372",
+   "Adj Close": "11.37",
+   "Volume": "114500"
+  },
+  {
+   "Date": "Aug 15 2012",
+   "Close": "11.356",
+   "Adj Close": "11.36",
+   "Volume": "92500"
+  },
+  {
+   "Date": "Aug 16 2012",
+   "Close": "11.498",
+   "Adj Close": "11.5",
+   "Volume": "198500"
+  },
+  {
+   "Date": "Aug 17 2012",
+   "Close": "11.984",
+   "Adj Close": "11.98",
+   "Volume": "1912500"
+  },
+  {
+   "Date": "Aug 20 2012",
+   "Close": "11.984",
+   "Adj Close": "11.98",
+   "Volume": "180500"
+  },
+  {
+   "Date": "Aug 21 2012",
+   "Close": "12.278",
+   "Adj Close": "12.28",
+   "Volume": "416500"
+  },
+  {
+   "Date": "Aug 22 2012",
+   "Close": "12.408",
+   "Adj Close": "12.41",
+   "Volume": "465000"
+  },
+  {
+   "Date": "Aug 23 2012",
+   "Close": "12.85",
+   "Adj Close": "12.85",
+   "Volume": "1626500"
+  },
+  {
+   "Date": "Aug 24 2012",
+   "Close": "12.874",
+   "Adj Close": "12.87",
+   "Volume": "628000"
+  },
+  {
+   "Date": "Aug 27 2012",
+   "Close": "12.79",
+   "Adj Close": "12.79",
+   "Volume": "315000"
+  },
+  {
+   "Date": "Aug 28 2012",
+   "Close": "12.582",
+   "Adj Close": "12.58",
+   "Volume": "539000"
+  },
+  {
+   "Date": "Aug 29 2012",
+   "Close": "12.45",
+   "Adj Close": "12.45",
+   "Volume": "244000"
+  },
+  {
+   "Date": "Aug 30 2012",
+   "Close": "12.108",
+   "Adj Close": "12.11",
+   "Volume": "301500"
+  },
+  {
+   "Date": "Aug 31 2012",
+   "Close": "12.348",
+   "Adj Close": "12.35",
+   "Volume": "220000"
+  },
+  {
+   "Date": "Sep 04 2012",
+   "Close": "12.62",
+   "Adj Close": "12.62",
+   "Volume": "326000"
+  },
+  {
+   "Date": "Sep 05 2012",
+   "Close": "12.686",
+   "Adj Close": "12.69",
+   "Volume": "383000"
+  },
+  {
+   "Date": "Sep 06 2012",
+   "Close": "12.716",
+   "Adj Close": "12.72",
+   "Volume": "463000"
+  },
+  {
+   "Date": "Sep 07 2012",
+   "Close": "12.882",
+   "Adj Close": "12.88",
+   "Volume": "446000"
+  },
+  {
+   "Date": "Sep 10 2012",
+   "Close": "13.118",
+   "Adj Close": "13.12",
+   "Volume": "733000"
+  },
+  {
+   "Date": "Sep 11 2012",
+   "Close": "13.176",
+   "Adj Close": "13.18",
+   "Volume": "377000"
+  },
+  {
+   "Date": "Sep 12 2012",
+   "Close": "13.35",
+   "Adj Close": "13.35",
+   "Volume": "586000"
+  },
+  {
+   "Date": "Sep 13 2012",
+   "Close": "13.516",
+   "Adj Close": "13.52",
+   "Volume": "1045000"
+  },
+  {
+   "Date": "Sep 14 2012",
+   "Close": "13.704",
+   "Adj Close": "13.7",
+   "Volume": "724000"
+  },
+  {
+   "Date": "Sep 17 2012",
+   "Close": "13.312",
+   "Adj Close": "13.31",
+   "Volume": "701500"
+  },
+  {
+   "Date": "Sep 18 2012",
+   "Close": "13.092",
+   "Adj Close": "13.09",
+   "Volume": "362500"
+  },
+  {
+   "Date": "Sep 19 2012",
+   "Close": "13.206",
+   "Adj Close": "13.21",
+   "Volume": "332000"
+  },
+  {
+   "Date": "Sep 20 2012",
+   "Close": "13.046",
+   "Adj Close": "13.05",
+   "Volume": "1518500"
+  },
+  {
+   "Date": "Sep 21 2012",
+   "Close": "13.156",
+   "Adj Close": "13.16",
+   "Volume": "311500"
+  },
+  {
+   "Date": "Sep 24 2012",
+   "Close": "12.708",
+   "Adj Close": "12.71",
+   "Volume": "544500"
+  },
+  {
+   "Date": "Sep 25 2012",
+   "Close": "12.52",
+   "Adj Close": "12.52",
+   "Volume": "273500"
+  },
+  {
+   "Date": "Sep 26 2012",
+   "Close": "12.33",
+   "Adj Close": "12.33",
+   "Volume": "339500"
+  },
+  {
+   "Date": "Sep 27 2012",
+   "Close": "12.508",
+   "Adj Close": "12.51",
+   "Volume": "223000"
+  },
+  {
+   "Date": "Sep 28 2012",
+   "Close": "12.57",
+   "Adj Close": "12.57",
+   "Volume": "180500"
+  },
+  {
+   "Date": "Oct 01 2012",
+   "Close": "12.63",
+   "Adj Close": "12.63",
+   "Volume": "366000"
+  },
+  {
+   "Date": "Oct 02 2012",
+   "Close": "12.844",
+   "Adj Close": "12.84",
+   "Volume": "204500"
+  },
+  {
+   "Date": "Oct 03 2012",
+   "Close": "12.864",
+   "Adj Close": "12.86",
+   "Volume": "303500"
+  },
+  {
+   "Date": "Oct 04 2012",
+   "Close": "13.264",
+   "Adj Close": "13.26",
+   "Volume": "270000"
+  },
+  {
+   "Date": "Oct 05 2012",
+   "Close": "12.966",
+   "Adj Close": "12.97",
+   "Volume": "687500"
+  },
+  {
+   "Date": "Oct 08 2012",
+   "Close": "12.936",
+   "Adj Close": "12.94",
+   "Volume": "104500"
+  },
+  {
+   "Date": "Oct 09 2012",
+   "Close": "12.916",
+   "Adj Close": "12.92",
+   "Volume": "182000"
+  },
+  {
+   "Date": "Oct 10 2012",
+   "Close": "12.776",
+   "Adj Close": "12.78",
+   "Volume": "128500"
+  },
+  {
+   "Date": "Oct 11 2012",
+   "Close": "12.81",
+   "Adj Close": "12.81",
+   "Volume": "43500"
+  },
+  {
+   "Date": "Oct 12 2012",
+   "Close": "12.518",
+   "Adj Close": "12.52",
+   "Volume": "175500"
+  },
+  {
+   "Date": "Oct 15 2012",
+   "Close": "12.442",
+   "Adj Close": "12.44",
+   "Volume": "290000"
+  },
+  {
+   "Date": "Oct 16 2012",
+   "Close": "12.564",
+   "Adj Close": "12.56",
+   "Volume": "80500"
+  },
+  {
+   "Date": "Oct 17 2012",
+   "Close": "12.804",
+   "Adj Close": "12.8",
+   "Volume": "118500"
+  },
+  {
+   "Date": "Oct 18 2012",
+   "Close": "12.644",
+   "Adj Close": "12.64",
+   "Volume": "72500"
+  },
+  {
+   "Date": "Oct 19 2012",
+   "Close": "12.332",
+   "Adj Close": "12.33",
+   "Volume": "189500"
+  },
+  {
+   "Date": "Oct 22 2012",
+   "Close": "12.264",
+   "Adj Close": "12.26",
+   "Volume": "116000"
+  },
+  {
+   "Date": "Oct 23 2012",
+   "Close": "11.672",
+   "Adj Close": "11.67",
+   "Volume": "1146000"
+  },
+  {
+   "Date": "Oct 24 2012",
+   "Close": "11.672",
+   "Adj Close": "11.67",
+   "Volume": "289500"
+  },
+  {
+   "Date": "Oct 25 2012",
+   "Close": "11.892",
+   "Adj Close": "11.89",
+   "Volume": "263000"
+  },
+  {
+   "Date": "Oct 26 2012",
+   "Close": "11.714",
+   "Adj Close": "11.71",
+   "Volume": "166000"
+  },
+  {
+   "Date": "Oct 31 2012",
+   "Close": "11.944",
+   "Adj Close": "11.94",
+   "Volume": "167500"
+  },
+  {
+   "Date": "Nov 01 2012",
+   "Close": "12.032",
+   "Adj Close": "12.03",
+   "Volume": "113500"
+  },
+  {
+   "Date": "Nov 02 2012",
+   "Close": "11.824",
+   "Adj Close": "11.82",
+   "Volume": "90000"
+  },
+  {
+   "Date": "Nov 05 2012",
+   "Close": "12.012",
+   "Adj Close": "12.01",
+   "Volume": "155500"
+  },
+  {
+   "Date": "Nov 06 2012",
+   "Close": "12.154",
+   "Adj Close": "12.15",
+   "Volume": "2132000"
+  },
+  {
+   "Date": "Nov 07 2012",
+   "Close": "11.996",
+   "Adj Close": "12",
+   "Volume": "415500"
+  },
+  {
+   "Date": "Nov 08 2012",
+   "Close": "12.088",
+   "Adj Close": "12.09",
+   "Volume": "70500"
+  },
+  {
+   "Date": "Nov 09 2012",
+   "Close": "11.962",
+   "Adj Close": "11.96",
+   "Volume": "83000"
+  },
+  {
+   "Date": "Nov 12 2012",
+   "Close": "11.966",
+   "Adj Close": "11.97",
+   "Volume": "89000"
+  },
+  {
+   "Date": "Nov 13 2012",
+   "Close": "12.516",
+   "Adj Close": "12.52",
+   "Volume": "273500"
+  },
+  {
+   "Date": "Nov 14 2012",
+   "Close": "12.528",
+   "Adj Close": "12.53",
+   "Volume": "204500"
+  },
+  {
+   "Date": "Nov 15 2012",
+   "Close": "12.41",
+   "Adj Close": "12.41",
+   "Volume": "162000"
+  },
+  {
+   "Date": "Nov 16 2012",
+   "Close": "12.306",
+   "Adj Close": "12.31",
+   "Volume": "144500"
+  },
+  {
+   "Date": "Nov 19 2012",
+   "Close": "12.646",
+   "Adj Close": "12.65",
+   "Volume": "229500"
+  },
+  {
+   "Date": "Nov 20 2012",
+   "Close": "12.496",
+   "Adj Close": "12.5",
+   "Volume": "203000"
+  },
+  {
+   "Date": "Nov 21 2012",
+   "Close": "12.688",
+   "Adj Close": "12.69",
+   "Volume": "514000"
+  },
+  {
+   "Date": "Nov 23 2012",
+   "Close": "13.132",
+   "Adj Close": "13.13",
+   "Volume": "437000"
+  },
+  {
+   "Date": "Nov 26 2012",
+   "Close": "13.034",
+   "Adj Close": "13.03",
+   "Volume": "382500"
+  },
+  {
+   "Date": "Nov 27 2012",
+   "Close": "13.098",
+   "Adj Close": "13.1",
+   "Volume": "481000"
+  },
+  {
+   "Date": "Nov 28 2012",
+   "Close": "13.258",
+   "Adj Close": "13.26",
+   "Volume": "688000"
+  },
+  {
+   "Date": "Nov 29 2012",
+   "Close": "13.446",
+   "Adj Close": "13.45",
+   "Volume": "879500"
+  },
+  {
+   "Date": "Nov 30 2012",
+   "Close": "13.444",
+   "Adj Close": "13.44",
+   "Volume": "366500"
+  },
+  {
+   "Date": "Dec 03 2012",
+   "Close": "13.562",
+   "Adj Close": "13.56",
+   "Volume": "533000"
+  },
+  {
+   "Date": "Dec 04 2012",
+   "Close": "13.37",
+   "Adj Close": "13.37",
+   "Volume": "267000"
+  },
+  {
+   "Date": "Dec 05 2012",
+   "Close": "13.448",
+   "Adj Close": "13.45",
+   "Volume": "259000"
+  },
+  {
+   "Date": "Dec 06 2012",
+   "Close": "13.638",
+   "Adj Close": "13.64",
+   "Volume": "145000"
+  },
+  {
+   "Date": "Dec 07 2012",
+   "Close": "13.704",
+   "Adj Close": "13.7",
+   "Volume": "715000"
+  },
+  {
+   "Date": "Dec 10 2012",
+   "Close": "13.78",
+   "Adj Close": "13.78",
+   "Volume": "203500"
+  },
+  {
+   "Date": "Dec 11 2012",
+   "Close": "13.62",
+   "Adj Close": "13.62",
+   "Volume": "179000"
+  },
+  {
+   "Date": "Dec 12 2012",
+   "Close": "13.648",
+   "Adj Close": "13.65",
+   "Volume": "134000"
+  },
+  {
+   "Date": "Dec 13 2012",
+   "Close": "13.604",
+   "Adj Close": "13.6",
+   "Volume": "264500"
+  },
+  {
+   "Date": "Dec 14 2012",
+   "Close": "13.826",
+   "Adj Close": "13.83",
+   "Volume": "183000"
+  },
+  {
+   "Date": "Dec 17 2012",
+   "Close": "13.748",
+   "Adj Close": "13.75",
+   "Volume": "1019000"
+  },
+  {
+   "Date": "Dec 18 2012",
+   "Close": "13.538",
+   "Adj Close": "13.54",
+   "Volume": "764500"
+  },
+  {
+   "Date": "Dec 19 2012",
+   "Close": "13.648",
+   "Adj Close": "13.65",
+   "Volume": "301500"
+  },
+  {
+   "Date": "Dec 20 2012",
+   "Close": "13.356",
+   "Adj Close": "13.36",
+   "Volume": "179000"
+  },
+  {
+   "Date": "Dec 21 2012",
+   "Close": "13.334",
+   "Adj Close": "13.33",
+   "Volume": "191000"
+  },
+  {
+   "Date": "Dec 24 2012",
+   "Close": "13.454",
+   "Adj Close": "13.45",
+   "Volume": "115500"
+  },
+  {
+   "Date": "Dec 26 2012",
+   "Close": "13.578",
+   "Adj Close": "13.58",
+   "Volume": "89000"
+  },
+  {
+   "Date": "Dec 27 2012",
+   "Close": "13.914",
+   "Adj Close": "13.91",
+   "Volume": "455500"
+  },
+  {
+   "Date": "Dec 28 2012",
+   "Close": "13.674",
+   "Adj Close": "13.67",
+   "Volume": "349500"
+  },
+  {
+   "Date": "Dec 31 2012",
+   "Close": "13.844",
+   "Adj Close": "13.84",
+   "Volume": "281500"
+  },
+  {
+   "Date": "Jan 02 2013",
+   "Close": "13.848",
+   "Adj Close": "13.85",
+   "Volume": "983500"
+  },
+  {
+   "Date": "Jan 03 2013",
+   "Close": "13.568",
+   "Adj Close": "13.57",
+   "Volume": "166000"
+  },
+  {
+   "Date": "Jan 04 2013",
+   "Close": "13.502",
+   "Adj Close": "13.5",
+   "Volume": "428500"
+  },
+  {
+   "Date": "Jan 07 2013",
+   "Close": "13.138",
+   "Adj Close": "13.14",
+   "Volume": "557000"
+  },
+  {
+   "Date": "Jan 08 2013",
+   "Close": "13.25",
+   "Adj Close": "13.25",
+   "Volume": "482500"
+  },
+  {
+   "Date": "Jan 09 2013",
+   "Close": "13.476",
+   "Adj Close": "13.48",
+   "Volume": "374500"
+  },
+  {
+   "Date": "Jan 10 2013",
+   "Close": "13.782",
+   "Adj Close": "13.78",
+   "Volume": "736000"
+  },
+  {
+   "Date": "Jan 11 2013",
+   "Close": "13.808",
+   "Adj Close": "13.81",
+   "Volume": "485500"
+  },
+  {
+   "Date": "Jan 14 2013",
+   "Close": "13.84",
+   "Adj Close": "13.84",
+   "Volume": "382000"
+  },
+  {
+   "Date": "Jan 15 2013",
+   "Close": "13.942",
+   "Adj Close": "13.94",
+   "Volume": "941500"
+  },
+  {
+   "Date": "Jan 16 2013",
+   "Close": "14.236",
+   "Adj Close": "14.24",
+   "Volume": "886000"
+  },
+  {
+   "Date": "Jan 17 2013",
+   "Close": "14.286",
+   "Adj Close": "14.29",
+   "Volume": "549000"
+  },
+  {
+   "Date": "Jan 18 2013",
+   "Close": "14.188",
+   "Adj Close": "14.19",
+   "Volume": "590000"
+  },
+  {
+   "Date": "Jan 22 2013",
+   "Close": "14.232",
+   "Adj Close": "14.23",
+   "Volume": "608000"
+  },
+  {
+   "Date": "Jan 23 2013",
+   "Close": "14.272",
+   "Adj Close": "14.27",
+   "Volume": "188500"
+  },
+  {
+   "Date": "Jan 24 2013",
+   "Close": "14.252",
+   "Adj Close": "14.25",
+   "Volume": "304000"
+  },
+  {
+   "Date": "Jan 25 2013",
+   "Close": "14.53",
+   "Adj Close": "14.53",
+   "Volume": "548000"
+  },
+  {
+   "Date": "Jan 28 2013",
+   "Close": "14.51",
+   "Adj Close": "14.51",
+   "Volume": "733500"
+  },
+  {
+   "Date": "Jan 29 2013",
+   "Close": "14.728",
+   "Adj Close": "14.73",
+   "Volume": "372500"
+  },
+  {
+   "Date": "Jan 30 2013",
+   "Close": "14.716",
+   "Adj Close": "14.72",
+   "Volume": "436500"
+  },
+  {
+   "Date": "Jan 31 2013",
+   "Close": "14.596",
+   "Adj Close": "14.6",
+   "Volume": "188000"
+  },
+  {
+   "Date": "Feb 01 2013",
+   "Close": "14.844",
+   "Adj Close": "14.84",
+   "Volume": "247000"
+  },
+  {
+   "Date": "Feb 04 2013",
+   "Close": "14.9",
+   "Adj Close": "14.9",
+   "Volume": "1013000"
+  },
+  {
+   "Date": "Feb 05 2013",
+   "Close": "15.076",
+   "Adj Close": "15.08",
+   "Volume": "454500"
+  },
+  {
+   "Date": "Feb 06 2013",
+   "Close": "15",
+   "Adj Close": "15",
+   "Volume": "558000"
+  },
+  {
+   "Date": "Feb 07 2013",
+   "Close": "14.782",
+   "Adj Close": "14.78",
+   "Volume": "420000"
+  },
+  {
+   "Date": "Feb 08 2013",
+   "Close": "14.824",
+   "Adj Close": "14.82",
+   "Volume": "331500"
+  },
+  {
+   "Date": "Feb 11 2013",
+   "Close": "14.874",
+   "Adj Close": "14.87",
+   "Volume": "275500"
+  },
+  {
+   "Date": "Feb 12 2013",
+   "Close": "15.172",
+   "Adj Close": "15.17",
+   "Volume": "416000"
+  },
+  {
+   "Date": "Feb 13 2013",
+   "Close": "15.112",
+   "Adj Close": "15.11",
+   "Volume": "628000"
+  },
+  {
+   "Date": "Feb 14 2013",
+   "Close": "15.062",
+   "Adj Close": "15.06",
+   "Volume": "243000"
+  },
+  {
+   "Date": "Feb 15 2013",
+   "Close": "14.832",
+   "Adj Close": "14.83",
+   "Volume": "502000"
+  },
+  {
+   "Date": "Feb 19 2013",
+   "Close": "14.996",
+   "Adj Close": "15",
+   "Volume": "417000"
+  },
+  {
+   "Date": "Feb 20 2013",
+   "Close": "14.468",
+   "Adj Close": "14.47",
+   "Volume": "669500"
+  },
+  {
+   "Date": "Feb 21 2013",
+   "Close": "14.416",
+   "Adj Close": "14.42",
+   "Volume": "443000"
+  },
+  {
+   "Date": "Feb 22 2013",
+   "Close": "14.512",
+   "Adj Close": "14.51",
+   "Volume": "314500"
+  },
+  {
+   "Date": "Feb 25 2013",
+   "Close": "14.58",
+   "Adj Close": "14.58",
+   "Volume": "325500"
+  },
+  {
+   "Date": "Feb 26 2013",
+   "Close": "14.65",
+   "Adj Close": "14.65",
+   "Volume": "554500"
+  },
+  {
+   "Date": "Feb 27 2013",
+   "Close": "14.626",
+   "Adj Close": "14.63",
+   "Volume": "208500"
+  },
+  {
+   "Date": "Feb 28 2013",
+   "Close": "14.31",
+   "Adj Close": "14.31",
+   "Volume": "393500"
+  },
+  {
+   "Date": "Mar 01 2013",
+   "Close": "14.136",
+   "Adj Close": "14.14",
+   "Volume": "468500"
+  },
+  {
+   "Date": "Mar 04 2013",
+   "Close": "14.07",
+   "Adj Close": "14.07",
+   "Volume": "346000"
+  },
+  {
+   "Date": "Mar 05 2013",
+   "Close": "14.46",
+   "Adj Close": "14.46",
+   "Volume": "579500"
+  },
+  {
+   "Date": "Mar 06 2013",
+   "Close": "14.672",
+   "Adj Close": "14.67",
+   "Volume": "382000"
+  },
+  {
+   "Date": "Mar 07 2013",
+   "Close": "14.888",
+   "Adj Close": "14.89",
+   "Volume": "280000"
+  },
+  {
+   "Date": "Mar 08 2013",
+   "Close": "15.376",
+   "Adj Close": "15.38",
+   "Volume": "551500"
+  },
+  {
+   "Date": "Mar 11 2013",
+   "Close": "15.246",
+   "Adj Close": "15.25",
+   "Volume": "484500"
+  },
+  {
+   "Date": "Mar 12 2013",
+   "Close": "15.144",
+   "Adj Close": "15.14",
+   "Volume": "184000"
+  },
+  {
+   "Date": "Mar 13 2013",
+   "Close": "15.118",
+   "Adj Close": "15.12",
+   "Volume": "102000"
+  },
+  {
+   "Date": "Mar 14 2013",
+   "Close": "15.116",
+   "Adj Close": "15.12",
+   "Volume": "133000"
+  },
+  {
+   "Date": "Mar 15 2013",
+   "Close": "15.178",
+   "Adj Close": "15.18",
+   "Volume": "128500"
+  },
+  {
+   "Date": "Mar 18 2013",
+   "Close": "14.932",
+   "Adj Close": "14.93",
+   "Volume": "237000"
+  },
+  {
+   "Date": "Mar 19 2013",
+   "Close": "14.454",
+   "Adj Close": "14.45",
+   "Volume": "474500"
+  },
+  {
+   "Date": "Mar 20 2013",
+   "Close": "14.87",
+   "Adj Close": "14.87",
+   "Volume": "399500"
+  },
+  {
+   "Date": "Mar 21 2013",
+   "Close": "14.844",
+   "Adj Close": "14.84",
+   "Volume": "248500"
+  },
+  {
+   "Date": "Mar 22 2013",
+   "Close": "14.932",
+   "Adj Close": "14.93",
+   "Volume": "213000"
+  },
+  {
+   "Date": "Mar 25 2013",
+   "Close": "14.85",
+   "Adj Close": "14.85",
+   "Volume": "112500"
+  },
+  {
+   "Date": "Mar 26 2013",
+   "Close": "14.974",
+   "Adj Close": "14.97",
+   "Volume": "155500"
+  },
+  {
+   "Date": "Mar 27 2013",
+   "Close": "15.064",
+   "Adj Close": "15.06",
+   "Volume": "264000"
+  },
+  {
+   "Date": "Mar 28 2013",
+   "Close": "15.146",
+   "Adj Close": "15.15",
+   "Volume": "397500"
+  },
+  {
+   "Date": "Apr 01 2013",
+   "Close": "15.348",
+   "Adj Close": "15.35",
+   "Volume": "313000"
+  },
+  {
+   "Date": "Apr 02 2013",
+   "Close": "15.096",
+   "Adj Close": "15.1",
+   "Volume": "513500"
+  },
+  {
+   "Date": "Apr 03 2013",
+   "Close": "14.78",
+   "Adj Close": "14.78",
+   "Volume": "511500"
+  },
+  {
+   "Date": "Apr 04 2013",
+   "Close": "14.268",
+   "Adj Close": "14.27",
+   "Volume": "1363000"
+  },
+  {
+   "Date": "Apr 05 2013",
+   "Close": "14.244",
+   "Adj Close": "14.24",
+   "Volume": "541500"
+  },
+  {
+   "Date": "Apr 08 2013",
+   "Close": "14.376",
+   "Adj Close": "14.38",
+   "Volume": "277000"
+  },
+  {
+   "Date": "Apr 09 2013",
+   "Close": "14.252",
+   "Adj Close": "14.25",
+   "Volume": "511000"
+  },
+  {
+   "Date": "Apr 10 2013",
+   "Close": "14.112",
+   "Adj Close": "14.11",
+   "Volume": "409500"
+  },
+  {
+   "Date": "Apr 11 2013",
+   "Close": "14.34",
+   "Adj Close": "14.34",
+   "Volume": "301000"
+  },
+  {
+   "Date": "Apr 12 2013",
+   "Close": "13.842",
+   "Adj Close": "13.84",
+   "Volume": "736000"
+  },
+  {
+   "Date": "Apr 15 2013",
+   "Close": "12.784",
+   "Adj Close": "12.78",
+   "Volume": "2119500"
+  },
+  {
+   "Date": "Apr 16 2013",
+   "Close": "13.278",
+   "Adj Close": "13.28",
+   "Volume": "810500"
+  },
+  {
+   "Date": "Apr 17 2013",
+   "Close": "12.96",
+   "Adj Close": "12.96",
+   "Volume": "408500"
+  },
+  {
+   "Date": "Apr 18 2013",
+   "Close": "13.076",
+   "Adj Close": "13.08",
+   "Volume": "263000"
+  },
+  {
+   "Date": "Apr 19 2013",
+   "Close": "13.268",
+   "Adj Close": "13.27",
+   "Volume": "1041500"
+  },
+  {
+   "Date": "Apr 22 2013",
+   "Close": "13.4",
+   "Adj Close": "13.4",
+   "Volume": "1059000"
+  },
+  {
+   "Date": "Apr 23 2013",
+   "Close": "13.238",
+   "Adj Close": "13.24",
+   "Volume": "1271000"
+  },
+  {
+   "Date": "Apr 24 2013",
+   "Close": "13.126",
+   "Adj Close": "13.13",
+   "Volume": "1122000"
+  },
+  {
+   "Date": "Apr 25 2013",
+   "Close": "13.366",
+   "Adj Close": "13.37",
+   "Volume": "749000"
+  },
+  {
+   "Date": "Apr 26 2013",
+   "Close": "13.36",
+   "Adj Close": "13.36",
+   "Volume": "239500"
+  },
+  {
+   "Date": "Apr 29 2013",
+   "Close": "13.682",
+   "Adj Close": "13.68",
+   "Volume": "358000"
+  },
+  {
+   "Date": "Apr 30 2013",
+   "Close": "13.694",
+   "Adj Close": "13.69",
+   "Volume": "132000"
+  },
+  {
+   "Date": "May 01 2013",
+   "Close": "13.486",
+   "Adj Close": "13.49",
+   "Volume": "293000"
+  },
+  {
+   "Date": "May 02 2013",
+   "Close": "13.602",
+   "Adj Close": "13.6",
+   "Volume": "240000"
+  },
+  {
+   "Date": "May 03 2013",
+   "Close": "13.606",
+   "Adj Close": "13.61",
+   "Volume": "895000"
+  },
+  {
+   "Date": "May 06 2013",
+   "Close": "13.66",
+   "Adj Close": "13.66",
+   "Volume": "221000"
+  },
+  {
+   "Date": "May 07 2013",
+   "Close": "13.374",
+   "Adj Close": "13.37",
+   "Volume": "198500"
+  },
+  {
+   "Date": "May 08 2013",
+   "Close": "13.6",
+   "Adj Close": "13.6",
+   "Volume": "368000"
+  },
+  {
+   "Date": "May 09 2013",
+   "Close": "13.906",
+   "Adj Close": "13.91",
+   "Volume": "932000"
+  },
+  {
+   "Date": "May 10 2013",
+   "Close": "13.862",
+   "Adj Close": "13.86",
+   "Volume": "611000"
+  },
+  {
+   "Date": "May 13 2013",
+   "Close": "14.032",
+   "Adj Close": "14.03",
+   "Volume": "451500"
+  },
+  {
+   "Date": "May 14 2013",
+   "Close": "14.308",
+   "Adj Close": "14.31",
+   "Volume": "467000"
+  },
+  {
+   "Date": "May 15 2013",
+   "Close": "14.184",
+   "Adj Close": "14.18",
+   "Volume": "172000"
+  },
+  {
+   "Date": "May 16 2013",
+   "Close": "14.49",
+   "Adj Close": "14.49",
+   "Volume": "368000"
+  },
+  {
+   "Date": "May 17 2013",
+   "Close": "14.476",
+   "Adj Close": "14.48",
+   "Volume": "451000"
+  },
+  {
+   "Date": "May 20 2013",
+   "Close": "14.706",
+   "Adj Close": "14.71",
+   "Volume": "460500"
+  },
+  {
+   "Date": "May 21 2013",
+   "Close": "14.602",
+   "Adj Close": "14.6",
+   "Volume": "618000"
+  },
+  {
+   "Date": "May 22 2013",
+   "Close": "14.636",
+   "Adj Close": "14.64",
+   "Volume": "1667500"
+  },
+  {
+   "Date": "May 23 2013",
+   "Close": "14.424",
+   "Adj Close": "14.42",
+   "Volume": "608500"
+  },
+  {
+   "Date": "May 24 2013",
+   "Close": "14.232",
+   "Adj Close": "14.23",
+   "Volume": "248000"
+  },
+  {
+   "Date": "May 28 2013",
+   "Close": "14.77",
+   "Adj Close": "14.77",
+   "Volume": "678500"
+  },
+  {
+   "Date": "May 29 2013",
+   "Close": "14.66",
+   "Adj Close": "14.66",
+   "Volume": "425500"
+  },
+  {
+   "Date": "May 30 2013",
+   "Close": "14.856",
+   "Adj Close": "14.86",
+   "Volume": "292000"
+  },
+  {
+   "Date": "May 31 2013",
+   "Close": "14.662",
+   "Adj Close": "14.66",
+   "Volume": "175000"
+  },
+  {
+   "Date": "Jun 03 2013",
+   "Close": "14.844",
+   "Adj Close": "14.84",
+   "Volume": "1056000"
+  },
+  {
+   "Date": "Jun 04 2013",
+   "Close": "14.752",
+   "Adj Close": "14.75",
+   "Volume": "425000"
+  },
+  {
+   "Date": "Jun 05 2013",
+   "Close": "14.842",
+   "Adj Close": "14.84",
+   "Volume": "437500"
+  },
+  {
+   "Date": "Jun 06 2013",
+   "Close": "14.906",
+   "Adj Close": "14.91",
+   "Volume": "203500"
+  },
+  {
+   "Date": "Jun 07 2013",
+   "Close": "14.848",
+   "Adj Close": "14.85",
+   "Volume": "312000"
+  },
+  {
+   "Date": "Jun 10 2013",
+   "Close": "15.1",
+   "Adj Close": "15.1",
+   "Volume": "354500"
+  },
+  {
+   "Date": "Jun 11 2013",
+   "Close": "14.682",
+   "Adj Close": "14.68",
+   "Volume": "422000"
+  },
+  {
+   "Date": "Jun 12 2013",
+   "Close": "14.792",
+   "Adj Close": "14.79",
+   "Volume": "289000"
+  },
+  {
+   "Date": "Jun 13 2013",
+   "Close": "14.354",
+   "Adj Close": "14.35",
+   "Volume": "701000"
+  },
+  {
+   "Date": "Jun 14 2013",
+   "Close": "14.304",
+   "Adj Close": "14.3",
+   "Volume": "233000"
+  },
+  {
+   "Date": "Jun 17 2013",
+   "Close": "13.962",
+   "Adj Close": "13.96",
+   "Volume": "1100500"
+  },
+  {
+   "Date": "Jun 18 2013",
+   "Close": "13.904",
+   "Adj Close": "13.9",
+   "Volume": "1182000"
+  },
+  {
+   "Date": "Jun 19 2013",
+   "Close": "13.57",
+   "Adj Close": "13.57",
+   "Volume": "446000"
+  },
+  {
+   "Date": "Jun 20 2013",
+   "Close": "12.988",
+   "Adj Close": "12.99",
+   "Volume": "3833500"
+  },
+  {
+   "Date": "Jun 21 2013",
+   "Close": "13.268",
+   "Adj Close": "13.27",
+   "Volume": "1351000"
+  },
+  {
+   "Date": "Jun 24 2013",
+   "Close": "12.956",
+   "Adj Close": "12.96",
+   "Volume": "604500"
+  },
+  {
+   "Date": "Jun 25 2013",
+   "Close": "13.008",
+   "Adj Close": "13.01",
+   "Volume": "299500"
+  },
+  {
+   "Date": "Jun 26 2013",
+   "Close": "12.372",
+   "Adj Close": "12.37",
+   "Volume": "529500"
+  },
+  {
+   "Date": "Jun 27 2013",
+   "Close": "12.696",
+   "Adj Close": "12.7",
+   "Volume": "1474500"
+  },
+  {
+   "Date": "Jun 28 2013",
+   "Close": "12.93",
+   "Adj Close": "12.93",
+   "Volume": "469500"
+  },
+  {
+   "Date": "Jul 01 2013",
+   "Close": "13.446",
+   "Adj Close": "13.45",
+   "Volume": "1138500"
+  },
+  {
+   "Date": "Jul 02 2013",
+   "Close": "13.438",
+   "Adj Close": "13.44",
+   "Volume": "160500"
+  },
+  {
+   "Date": "Jul 03 2013",
+   "Close": "13.434",
+   "Adj Close": "13.43",
+   "Volume": "192500"
+  },
+  {
+   "Date": "Jul 05 2013",
+   "Close": "13.394",
+   "Adj Close": "13.39",
+   "Volume": "200500"
+  },
+  {
+   "Date": "Jul 08 2013",
+   "Close": "13.666",
+   "Adj Close": "13.67",
+   "Volume": "266000"
+  },
+  {
+   "Date": "Jul 09 2013",
+   "Close": "13.698",
+   "Adj Close": "13.7",
+   "Volume": "159500"
+  },
+  {
+   "Date": "Jul 10 2013",
+   "Close": "13.96",
+   "Adj Close": "13.96",
+   "Volume": "453500"
+  },
+  {
+   "Date": "Jul 11 2013",
+   "Close": "14.054",
+   "Adj Close": "14.05",
+   "Volume": "339000"
+  },
+  {
+   "Date": "Jul 12 2013",
+   "Close": "14.104",
+   "Adj Close": "14.1",
+   "Volume": "120000"
+  },
+  {
+   "Date": "Jul 15 2013",
+   "Close": "14.344",
+   "Adj Close": "14.34",
+   "Volume": "141000"
+  },
+  {
+   "Date": "Jul 16 2013",
+   "Close": "14.392",
+   "Adj Close": "14.39",
+   "Volume": "103000"
+  },
+  {
+   "Date": "Jul 17 2013",
+   "Close": "14.34",
+   "Adj Close": "14.34",
+   "Volume": "709500"
+  },
+  {
+   "Date": "Jul 18 2013",
+   "Close": "14.516",
+   "Adj Close": "14.52",
+   "Volume": "217000"
+  },
+  {
+   "Date": "Jul 19 2013",
+   "Close": "14.61",
+   "Adj Close": "14.61",
+   "Volume": "146000"
+  },
+  {
+   "Date": "Jul 22 2013",
+   "Close": "14.594",
+   "Adj Close": "14.59",
+   "Volume": "313500"
+  },
+  {
+   "Date": "Jul 23 2013",
+   "Close": "14.434",
+   "Adj Close": "14.43",
+   "Volume": "207500"
+  },
+  {
+   "Date": "Jul 24 2013",
+   "Close": "14.618",
+   "Adj Close": "14.62",
+   "Volume": "268000"
+  },
+  {
+   "Date": "Jul 25 2013",
+   "Close": "14.434",
+   "Adj Close": "14.43",
+   "Volume": "158000"
+  },
+  {
+   "Date": "Jul 26 2013",
+   "Close": "14.184",
+   "Adj Close": "14.18",
+   "Volume": "324000"
+  },
+  {
+   "Date": "Jul 29 2013",
+   "Close": "14.52",
+   "Adj Close": "14.52",
+   "Volume": "508500"
+  },
+  {
+   "Date": "Jul 30 2013",
+   "Close": "14.232",
+   "Adj Close": "14.23",
+   "Volume": "159500"
+  },
+  {
+   "Date": "Jul 31 2013",
+   "Close": "14.24",
+   "Adj Close": "14.24",
+   "Volume": "257000"
+  },
+  {
+   "Date": "Aug 01 2013",
+   "Close": "14.32",
+   "Adj Close": "14.32",
+   "Volume": "227000"
+  },
+  {
+   "Date": "Aug 02 2013",
+   "Close": "14.264",
+   "Adj Close": "14.26",
+   "Volume": "88500"
+  },
+  {
+   "Date": "Aug 05 2013",
+   "Close": "14.316",
+   "Adj Close": "14.32",
+   "Volume": "113000"
+  },
+  {
+   "Date": "Aug 06 2013",
+   "Close": "14.122",
+   "Adj Close": "14.12",
+   "Volume": "190500"
+  },
+  {
+   "Date": "Aug 07 2013",
+   "Close": "14.16",
+   "Adj Close": "14.16",
+   "Volume": "122000"
+  },
+  {
+   "Date": "Aug 08 2013",
+   "Close": "14.414",
+   "Adj Close": "14.41",
+   "Volume": "345500"
+  },
+  {
+   "Date": "Aug 09 2013",
+   "Close": "14.488",
+   "Adj Close": "14.49",
+   "Volume": "152000"
+  },
+  {
+   "Date": "Aug 12 2013",
+   "Close": "14.436",
+   "Adj Close": "14.44",
+   "Volume": "157000"
+  },
+  {
+   "Date": "Aug 13 2013",
+   "Close": "14.464",
+   "Adj Close": "14.46",
+   "Volume": "177500"
+  },
+  {
+   "Date": "Aug 14 2013",
+   "Close": "14.434",
+   "Adj Close": "14.43",
+   "Volume": "168000"
+  },
+  {
+   "Date": "Aug 15 2013",
+   "Close": "14.894",
+   "Adj Close": "14.89",
+   "Volume": "532000"
+  },
+  {
+   "Date": "Aug 16 2013",
+   "Close": "14.94",
+   "Adj Close": "14.94",
+   "Volume": "219500"
+  },
+  {
+   "Date": "Aug 19 2013",
+   "Close": "14.686",
+   "Adj Close": "14.69",
+   "Volume": "299500"
+  },
+  {
+   "Date": "Aug 20 2013",
+   "Close": "14.638",
+   "Adj Close": "14.64",
+   "Volume": "120000"
+  },
+  {
+   "Date": "Aug 21 2013",
+   "Close": "14.572",
+   "Adj Close": "14.57",
+   "Volume": "638500"
+  },
+  {
+   "Date": "Aug 22 2013",
+   "Close": "14.746",
+   "Adj Close": "14.75",
+   "Volume": "92500"
+  },
+  {
+   "Date": "Aug 23 2013",
+   "Close": "14.668",
+   "Adj Close": "14.67",
+   "Volume": "79000"
+  },
+  {
+   "Date": "Aug 26 2013",
+   "Close": "14.612",
+   "Adj Close": "14.61",
+   "Volume": "116500"
+  },
+  {
+   "Date": "Aug 27 2013",
+   "Close": "14.534",
+   "Adj Close": "14.53",
+   "Volume": "282500"
+  },
+  {
+   "Date": "Aug 28 2013",
+   "Close": "14.584",
+   "Adj Close": "14.58",
+   "Volume": "146000"
+  },
+  {
+   "Date": "Aug 29 2013",
+   "Close": "14.39",
+   "Adj Close": "14.39",
+   "Volume": "59000"
+  },
+  {
+   "Date": "Aug 30 2013",
+   "Close": "14.084",
+   "Adj Close": "14.08",
+   "Volume": "221500"
+  },
+  {
+   "Date": "Sep 03 2013",
+   "Close": "14.012",
+   "Adj Close": "14.01",
+   "Volume": "159500"
+  },
+  {
+   "Date": "Sep 04 2013",
+   "Close": "13.714",
+   "Adj Close": "13.71",
+   "Volume": "382000"
+  },
+  {
+   "Date": "Sep 05 2013",
+   "Close": "13.468",
+   "Adj Close": "13.47",
+   "Volume": "350500"
+  },
+  {
+   "Date": "Sep 06 2013",
+   "Close": "13.618",
+   "Adj Close": "13.62",
+   "Volume": "247000"
+  },
+  {
+   "Date": "Sep 09 2013",
+   "Close": "13.392",
+   "Adj Close": "13.39",
+   "Volume": "580000"
+  },
+  {
+   "Date": "Sep 10 2013",
+   "Close": "13.584",
+   "Adj Close": "13.58",
+   "Volume": "625500"
+  },
+  {
+   "Date": "Sep 11 2013",
+   "Close": "13.568",
+   "Adj Close": "13.57",
+   "Volume": "125000"
+  },
+  {
+   "Date": "Sep 12 2013",
+   "Close": "13.488",
+   "Adj Close": "13.49",
+   "Volume": "60500"
+  },
+  {
+   "Date": "Sep 13 2013",
+   "Close": "13.718",
+   "Adj Close": "13.72",
+   "Volume": "194000"
+  },
+  {
+   "Date": "Sep 16 2013",
+   "Close": "13.766",
+   "Adj Close": "13.77",
+   "Volume": "216000"
+  },
+  {
+   "Date": "Sep 17 2013",
+   "Close": "13.756",
+   "Adj Close": "13.76",
+   "Volume": "85500"
+  },
+  {
+   "Date": "Sep 18 2013",
+   "Close": "14.086",
+   "Adj Close": "14.09",
+   "Volume": "139000"
+  },
+  {
+   "Date": "Sep 19 2013",
+   "Close": "14.306",
+   "Adj Close": "14.31",
+   "Volume": "124000"
+  },
+  {
+   "Date": "Sep 20 2013",
+   "Close": "13.988",
+   "Adj Close": "13.99",
+   "Volume": "123000"
+  },
+  {
+   "Date": "Sep 23 2013",
+   "Close": "13.948",
+   "Adj Close": "13.95",
+   "Volume": "46000"
+  },
+  {
+   "Date": "Sep 24 2013",
+   "Close": "14.074",
+   "Adj Close": "14.07",
+   "Volume": "61500"
+  },
+  {
+   "Date": "Sep 25 2013",
+   "Close": "14.124",
+   "Adj Close": "14.12",
+   "Volume": "127000"
+  },
+  {
+   "Date": "Sep 26 2013",
+   "Close": "14.078",
+   "Adj Close": "14.08",
+   "Volume": "70000"
+  },
+  {
+   "Date": "Sep 27 2013",
+   "Close": "14.258",
+   "Adj Close": "14.26",
+   "Volume": "144000"
+  },
+  {
+   "Date": "Sep 30 2013",
+   "Close": "14.148",
+   "Adj Close": "14.15",
+   "Volume": "120500"
+  },
+  {
+   "Date": "Oct 01 2013",
+   "Close": "14.074",
+   "Adj Close": "14.07",
+   "Volume": "120500"
+  },
+  {
+   "Date": "Oct 02 2013",
+   "Close": "14.044",
+   "Adj Close": "14.04",
+   "Volume": "65500"
+  },
+  {
+   "Date": "Oct 03 2013",
+   "Close": "13.746",
+   "Adj Close": "13.75",
+   "Volume": "183000"
+  },
+  {
+   "Date": "Oct 04 2013",
+   "Close": "13.668",
+   "Adj Close": "13.67",
+   "Volume": "207000"
+  },
+  {
+   "Date": "Oct 07 2013",
+   "Close": "13.734",
+   "Adj Close": "13.73",
+   "Volume": "156500"
+  },
+  {
+   "Date": "Oct 08 2013",
+   "Close": "13.936",
+   "Adj Close": "13.94",
+   "Volume": "154000"
+  },
+  {
+   "Date": "Oct 09 2013",
+   "Close": "13.668",
+   "Adj Close": "13.67",
+   "Volume": "1564000"
+  },
+  {
+   "Date": "Oct 10 2013",
+   "Close": "13.86",
+   "Adj Close": "13.86",
+   "Volume": "1139000"
+  },
+  {
+   "Date": "Oct 11 2013",
+   "Close": "13.89",
+   "Adj Close": "13.89",
+   "Volume": "913000"
+  },
+  {
+   "Date": "Oct 14 2013",
+   "Close": "13.932",
+   "Adj Close": "13.93",
+   "Volume": "436500"
+  },
+  {
+   "Date": "Oct 15 2013",
+   "Close": "13.826",
+   "Adj Close": "13.83",
+   "Volume": "544500"
+  },
+  {
+   "Date": "Oct 16 2013",
+   "Close": "13.986",
+   "Adj Close": "13.99",
+   "Volume": "303000"
+  },
+  {
+   "Date": "Oct 17 2013",
+   "Close": "14.454",
+   "Adj Close": "14.45",
+   "Volume": "244500"
+  },
+  {
+   "Date": "Oct 18 2013",
+   "Close": "14.48",
+   "Adj Close": "14.48",
+   "Volume": "110500"
+  },
+  {
+   "Date": "Oct 21 2013",
+   "Close": "14.65",
+   "Adj Close": "14.65",
+   "Volume": "451000"
+  },
+  {
+   "Date": "Oct 22 2013",
+   "Close": "14.706",
+   "Adj Close": "14.71",
+   "Volume": "137500"
+  },
+  {
+   "Date": "Oct 23 2013",
+   "Close": "14.552",
+   "Adj Close": "14.55",
+   "Volume": "185000"
+  },
+  {
+   "Date": "Oct 24 2013",
+   "Close": "14.56",
+   "Adj Close": "14.56",
+   "Volume": "1181000"
+  },
+  {
+   "Date": "Oct 25 2013",
+   "Close": "14.476",
+   "Adj Close": "14.48",
+   "Volume": "190000"
+  },
+  {
+   "Date": "Oct 28 2013",
+   "Close": "14.542",
+   "Adj Close": "14.54",
+   "Volume": "100500"
+  },
+  {
+   "Date": "Oct 29 2013",
+   "Close": "14.548",
+   "Adj Close": "14.55",
+   "Volume": "57000"
+  },
+  {
+   "Date": "Oct 30 2013",
+   "Close": "14.6",
+   "Adj Close": "14.6",
+   "Volume": "542500"
+  },
+  {
+   "Date": "Oct 31 2013",
+   "Close": "14.39",
+   "Adj Close": "14.39",
+   "Volume": "209000"
+  },
+  {
+   "Date": "Nov 01 2013",
+   "Close": "14.472",
+   "Adj Close": "14.47",
+   "Volume": "91500"
+  },
+  {
+   "Date": "Nov 04 2013",
+   "Close": "14.632",
+   "Adj Close": "14.63",
+   "Volume": "229000"
+  },
+  {
+   "Date": "Nov 05 2013",
+   "Close": "14.648",
+   "Adj Close": "14.65",
+   "Volume": "1979500"
+  },
+  {
+   "Date": "Nov 06 2013",
+   "Close": "14.9",
+   "Adj Close": "14.9",
+   "Volume": "184500"
+  },
+  {
+   "Date": "Nov 07 2013",
+   "Close": "14.89",
+   "Adj Close": "14.89",
+   "Volume": "123500"
+  },
+  {
+   "Date": "Nov 08 2013",
+   "Close": "14.832",
+   "Adj Close": "14.83",
+   "Volume": "102500"
+  },
+  {
+   "Date": "Nov 11 2013",
+   "Close": "14.724",
+   "Adj Close": "14.72",
+   "Volume": "69000"
+  },
+  {
+   "Date": "Nov 12 2013",
+   "Close": "14.466",
+   "Adj Close": "14.47",
+   "Volume": "108500"
+  },
+  {
+   "Date": "Nov 13 2013",
+   "Close": "14.344",
+   "Adj Close": "14.34",
+   "Volume": "268000"
+  },
+  {
+   "Date": "Nov 14 2013",
+   "Close": "14.43",
+   "Adj Close": "14.43",
+   "Volume": "124500"
+  },
+  {
+   "Date": "Nov 15 2013",
+   "Close": "14.318",
+   "Adj Close": "14.32",
+   "Volume": "305000"
+  },
+  {
+   "Date": "Nov 18 2013",
+   "Close": "14.004",
+   "Adj Close": "14",
+   "Volume": "330000"
+  },
+  {
+   "Date": "Nov 19 2013",
+   "Close": "14.082",
+   "Adj Close": "14.08",
+   "Volume": "161000"
+  },
+  {
+   "Date": "Nov 20 2013",
+   "Close": "13.904",
+   "Adj Close": "13.9",
+   "Volume": "392000"
+  },
+  {
+   "Date": "Nov 21 2013",
+   "Close": "13.982",
+   "Adj Close": "13.98",
+   "Volume": "289000"
+  },
+  {
+   "Date": "Nov 22 2013",
+   "Close": "13.944",
+   "Adj Close": "13.94",
+   "Volume": "543500"
+  },
+  {
+   "Date": "Nov 25 2013",
+   "Close": "14.068",
+   "Adj Close": "14.07",
+   "Volume": "253500"
+  },
+  {
+   "Date": "Nov 26 2013",
+   "Close": "14.008",
+   "Adj Close": "14.01",
+   "Volume": "302000"
+  },
+  {
+   "Date": "Nov 27 2013",
+   "Close": "14.014",
+   "Adj Close": "14.01",
+   "Volume": "293000"
+  },
+  {
+   "Date": "Nov 29 2013",
+   "Close": "14.032",
+   "Adj Close": "14.03",
+   "Volume": "144500"
+  },
+  {
+   "Date": "Dec 02 2013",
+   "Close": "13.884",
+   "Adj Close": "13.88",
+   "Volume": "210000"
+  },
+  {
+   "Date": "Dec 03 2013",
+   "Close": "13.978",
+   "Adj Close": "13.98",
+   "Volume": "260500"
+  },
+  {
+   "Date": "Dec 04 2013",
+   "Close": "14.218",
+   "Adj Close": "14.22",
+   "Volume": "176500"
+  },
+  {
+   "Date": "Dec 05 2013",
+   "Close": "14.386",
+   "Adj Close": "14.39",
+   "Volume": "172000"
+  },
+  {
+   "Date": "Dec 06 2013",
+   "Close": "14.338",
+   "Adj Close": "14.34",
+   "Volume": "118000"
+  },
+  {
+   "Date": "Dec 09 2013",
+   "Close": "14.374",
+   "Adj Close": "14.37",
+   "Volume": "81000"
+  },
+  {
+   "Date": "Dec 10 2013",
+   "Close": "14.412",
+   "Adj Close": "14.41",
+   "Volume": "208500"
+  },
+  {
+   "Date": "Dec 11 2013",
+   "Close": "14.426",
+   "Adj Close": "14.43",
+   "Volume": "87000"
+  },
+  {
+   "Date": "Dec 12 2013",
+   "Close": "14.022",
+   "Adj Close": "14.02",
+   "Volume": "327000"
+  },
+  {
+   "Date": "Dec 13 2013",
+   "Close": "13.996",
+   "Adj Close": "14",
+   "Volume": "157500"
+  },
+  {
+   "Date": "Dec 16 2013",
+   "Close": "13.986",
+   "Adj Close": "13.99",
+   "Volume": "148500"
+  },
+  {
+   "Date": "Dec 17 2013",
+   "Close": "13.658",
+   "Adj Close": "13.66",
+   "Volume": "384000"
+  },
+  {
+   "Date": "Dec 18 2013",
+   "Close": "13.662",
+   "Adj Close": "13.66",
+   "Volume": "1020500"
+  },
+  {
+   "Date": "Dec 19 2013",
+   "Close": "13.596",
+   "Adj Close": "13.6",
+   "Volume": "476500"
+  },
+  {
+   "Date": "Dec 20 2013",
+   "Close": "13.656",
+   "Adj Close": "13.66",
+   "Volume": "596000"
+  },
+  {
+   "Date": "Dec 23 2013",
+   "Close": "13.616",
+   "Adj Close": "13.62",
+   "Volume": "353500"
+  },
+  {
+   "Date": "Dec 24 2013",
+   "Close": "13.598",
+   "Adj Close": "13.6",
+   "Volume": "165500"
+  },
+  {
+   "Date": "Dec 26 2013",
+   "Close": "13.684",
+   "Adj Close": "13.68",
+   "Volume": "119500"
+  },
+  {
+   "Date": "Dec 27 2013",
+   "Close": "13.9",
+   "Adj Close": "13.9",
+   "Volume": "210000"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/PALL/history/002.json b/api/aberdeen/funds/PALL/history/002.json
new file mode 100644
index 0000000..1989ec7
--- /dev/null
+++ b/api/aberdeen/funds/PALL/history/002.json
@@ -0,0 +1,6014 @@
+{
+ "ticker": "PALL",
+ "page": 2,
+ "pageSize": 1000,
+ "totalRows": 4204,
+ "headers": [
+  "Date",
+  "Close",
+  "Adj Close",
+  "Volume"
+ ],
+ "rows": [
+  {
+   "Date": "Dec 30 2013",
+   "Close": "13.852",
+   "Adj Close": "13.85",
+   "Volume": "235000"
+  },
+  {
+   "Date": "Dec 31 2013",
+   "Close": "13.924",
+   "Adj Close": "13.92",
+   "Volume": "235500"
+  },
+  {
+   "Date": "Jan 02 2014",
+   "Close": "14.186",
+   "Adj Close": "14.19",
+   "Volume": "219500"
+  },
+  {
+   "Date": "Jan 03 2014",
+   "Close": "14.224",
+   "Adj Close": "14.22",
+   "Volume": "128500"
+  },
+  {
+   "Date": "Jan 06 2014",
+   "Close": "14.416",
+   "Adj Close": "14.42",
+   "Volume": "122500"
+  },
+  {
+   "Date": "Jan 07 2014",
+   "Close": "14.466",
+   "Adj Close": "14.47",
+   "Volume": "488500"
+  },
+  {
+   "Date": "Jan 08 2014",
+   "Close": "14.364",
+   "Adj Close": "14.36",
+   "Volume": "286500"
+  },
+  {
+   "Date": "Jan 09 2014",
+   "Close": "14.376",
+   "Adj Close": "14.38",
+   "Volume": "78500"
+  },
+  {
+   "Date": "Jan 10 2014",
+   "Close": "14.506",
+   "Adj Close": "14.51",
+   "Volume": "160500"
+  },
+  {
+   "Date": "Jan 13 2014",
+   "Close": "14.424",
+   "Adj Close": "14.42",
+   "Volume": "445000"
+  },
+  {
+   "Date": "Jan 14 2014",
+   "Close": "14.374",
+   "Adj Close": "14.37",
+   "Volume": "179000"
+  },
+  {
+   "Date": "Jan 15 2014",
+   "Close": "14.506",
+   "Adj Close": "14.51",
+   "Volume": "302500"
+  },
+  {
+   "Date": "Jan 16 2014",
+   "Close": "14.516",
+   "Adj Close": "14.52",
+   "Volume": "520500"
+  },
+  {
+   "Date": "Jan 17 2014",
+   "Close": "14.59",
+   "Adj Close": "14.59",
+   "Volume": "156000"
+  },
+  {
+   "Date": "Jan 21 2014",
+   "Close": "14.586",
+   "Adj Close": "14.59",
+   "Volume": "358000"
+  },
+  {
+   "Date": "Jan 22 2014",
+   "Close": "14.572",
+   "Adj Close": "14.57",
+   "Volume": "374000"
+  },
+  {
+   "Date": "Jan 23 2014",
+   "Close": "14.548",
+   "Adj Close": "14.55",
+   "Volume": "369000"
+  },
+  {
+   "Date": "Jan 24 2014",
+   "Close": "14.326",
+   "Adj Close": "14.33",
+   "Volume": "411000"
+  },
+  {
+   "Date": "Jan 27 2014",
+   "Close": "14.094",
+   "Adj Close": "14.09",
+   "Volume": "284000"
+  },
+  {
+   "Date": "Jan 28 2014",
+   "Close": "14.01",
+   "Adj Close": "14.01",
+   "Volume": "508000"
+  },
+  {
+   "Date": "Jan 29 2014",
+   "Close": "13.964",
+   "Adj Close": "13.96",
+   "Volume": "529000"
+  },
+  {
+   "Date": "Jan 30 2014",
+   "Close": "13.8",
+   "Adj Close": "13.8",
+   "Volume": "1170000"
+  },
+  {
+   "Date": "Jan 31 2014",
+   "Close": "13.74",
+   "Adj Close": "13.74",
+   "Volume": "511000"
+  },
+  {
+   "Date": "Feb 03 2014",
+   "Close": "13.68",
+   "Adj Close": "13.68",
+   "Volume": "276500"
+  },
+  {
+   "Date": "Feb 04 2014",
+   "Close": "13.698",
+   "Adj Close": "13.7",
+   "Volume": "326000"
+  },
+  {
+   "Date": "Feb 05 2014",
+   "Close": "13.862",
+   "Adj Close": "13.86",
+   "Volume": "519000"
+  },
+  {
+   "Date": "Feb 06 2014",
+   "Close": "13.88",
+   "Adj Close": "13.88",
+   "Volume": "238500"
+  },
+  {
+   "Date": "Feb 07 2014",
+   "Close": "13.866",
+   "Adj Close": "13.87",
+   "Volume": "475000"
+  },
+  {
+   "Date": "Feb 10 2014",
+   "Close": "13.984",
+   "Adj Close": "13.98",
+   "Volume": "1265500"
+  },
+  {
+   "Date": "Feb 11 2014",
+   "Close": "14.04",
+   "Adj Close": "14.04",
+   "Volume": "450000"
+  },
+  {
+   "Date": "Feb 12 2014",
+   "Close": "14.198",
+   "Adj Close": "14.2",
+   "Volume": "440000"
+  },
+  {
+   "Date": "Feb 13 2014",
+   "Close": "14.284",
+   "Adj Close": "14.28",
+   "Volume": "437500"
+  },
+  {
+   "Date": "Feb 14 2014",
+   "Close": "14.364",
+   "Adj Close": "14.36",
+   "Volume": "198500"
+  },
+  {
+   "Date": "Feb 18 2014",
+   "Close": "14.346",
+   "Adj Close": "14.35",
+   "Volume": "495000"
+  },
+  {
+   "Date": "Feb 19 2014",
+   "Close": "14.286",
+   "Adj Close": "14.29",
+   "Volume": "214000"
+  },
+  {
+   "Date": "Feb 20 2014",
+   "Close": "14.368",
+   "Adj Close": "14.37",
+   "Volume": "587500"
+  },
+  {
+   "Date": "Feb 21 2014",
+   "Close": "14.436",
+   "Adj Close": "14.44",
+   "Volume": "342000"
+  },
+  {
+   "Date": "Feb 24 2014",
+   "Close": "14.49",
+   "Adj Close": "14.49",
+   "Volume": "364500"
+  },
+  {
+   "Date": "Feb 25 2014",
+   "Close": "14.34",
+   "Adj Close": "14.34",
+   "Volume": "666000"
+  },
+  {
+   "Date": "Feb 26 2014",
+   "Close": "14.244",
+   "Adj Close": "14.24",
+   "Volume": "185000"
+  },
+  {
+   "Date": "Feb 27 2014",
+   "Close": "14.476",
+   "Adj Close": "14.48",
+   "Volume": "222000"
+  },
+  {
+   "Date": "Feb 28 2014",
+   "Close": "14.5",
+   "Adj Close": "14.5",
+   "Volume": "223500"
+  },
+  {
+   "Date": "Mar 03 2014",
+   "Close": "14.614",
+   "Adj Close": "14.61",
+   "Volume": "262000"
+  },
+  {
+   "Date": "Mar 04 2014",
+   "Close": "14.896",
+   "Adj Close": "14.9",
+   "Volume": "681500"
+  },
+  {
+   "Date": "Mar 05 2014",
+   "Close": "15.068",
+   "Adj Close": "15.07",
+   "Volume": "831000"
+  },
+  {
+   "Date": "Mar 06 2014",
+   "Close": "15.256",
+   "Adj Close": "15.26",
+   "Volume": "816500"
+  },
+  {
+   "Date": "Mar 07 2014",
+   "Close": "15.242",
+   "Adj Close": "15.24",
+   "Volume": "336000"
+  },
+  {
+   "Date": "Mar 10 2014",
+   "Close": "15.152",
+   "Adj Close": "15.15",
+   "Volume": "159500"
+  },
+  {
+   "Date": "Mar 11 2014",
+   "Close": "15.016",
+   "Adj Close": "15.02",
+   "Volume": "375500"
+  },
+  {
+   "Date": "Mar 12 2014",
+   "Close": "15.152",
+   "Adj Close": "15.15",
+   "Volume": "267000"
+  },
+  {
+   "Date": "Mar 13 2014",
+   "Close": "15.14",
+   "Adj Close": "15.14",
+   "Volume": "271500"
+  },
+  {
+   "Date": "Mar 14 2014",
+   "Close": "15.086",
+   "Adj Close": "15.09",
+   "Volume": "473000"
+  },
+  {
+   "Date": "Mar 17 2014",
+   "Close": "15.044",
+   "Adj Close": "15.04",
+   "Volume": "341500"
+  },
+  {
+   "Date": "Mar 18 2014",
+   "Close": "14.946",
+   "Adj Close": "14.95",
+   "Volume": "427500"
+  },
+  {
+   "Date": "Mar 19 2014",
+   "Close": "14.888",
+   "Adj Close": "14.89",
+   "Volume": "340000"
+  },
+  {
+   "Date": "Mar 20 2014",
+   "Close": "15.026",
+   "Adj Close": "15.03",
+   "Volume": "506500"
+  },
+  {
+   "Date": "Mar 21 2014",
+   "Close": "15.46",
+   "Adj Close": "15.46",
+   "Volume": "584500"
+  },
+  {
+   "Date": "Mar 24 2014",
+   "Close": "15.506",
+   "Adj Close": "15.51",
+   "Volume": "732000"
+  },
+  {
+   "Date": "Mar 25 2014",
+   "Close": "15.4",
+   "Adj Close": "15.4",
+   "Volume": "1121500"
+  },
+  {
+   "Date": "Mar 26 2014",
+   "Close": "15.25",
+   "Adj Close": "15.25",
+   "Volume": "570500"
+  },
+  {
+   "Date": "Mar 27 2014",
+   "Close": "14.784",
+   "Adj Close": "14.78",
+   "Volume": "1040500"
+  },
+  {
+   "Date": "Mar 28 2014",
+   "Close": "15.086",
+   "Adj Close": "15.09",
+   "Volume": "186000"
+  },
+  {
+   "Date": "Mar 31 2014",
+   "Close": "15.108",
+   "Adj Close": "15.11",
+   "Volume": "188000"
+  },
+  {
+   "Date": "Apr 01 2014",
+   "Close": "15.2",
+   "Adj Close": "15.2",
+   "Volume": "142000"
+  },
+  {
+   "Date": "Apr 02 2014",
+   "Close": "15.312",
+   "Adj Close": "15.31",
+   "Volume": "289500"
+  },
+  {
+   "Date": "Apr 03 2014",
+   "Close": "15.346",
+   "Adj Close": "15.35",
+   "Volume": "238000"
+  },
+  {
+   "Date": "Apr 04 2014",
+   "Close": "15.4",
+   "Adj Close": "15.4",
+   "Volume": "181500"
+  },
+  {
+   "Date": "Apr 07 2014",
+   "Close": "14.954",
+   "Adj Close": "14.95",
+   "Volume": "426500"
+  },
+  {
+   "Date": "Apr 08 2014",
+   "Close": "15.134",
+   "Adj Close": "15.13",
+   "Volume": "330500"
+  },
+  {
+   "Date": "Apr 09 2014",
+   "Close": "15.216",
+   "Adj Close": "15.22",
+   "Volume": "299500"
+  },
+  {
+   "Date": "Apr 10 2014",
+   "Close": "15.39",
+   "Adj Close": "15.39",
+   "Volume": "493000"
+  },
+  {
+   "Date": "Apr 11 2014",
+   "Close": "15.668",
+   "Adj Close": "15.67",
+   "Volume": "716000"
+  },
+  {
+   "Date": "Apr 14 2014",
+   "Close": "15.812",
+   "Adj Close": "15.81",
+   "Volume": "408000"
+  },
+  {
+   "Date": "Apr 15 2014",
+   "Close": "15.476",
+   "Adj Close": "15.48",
+   "Volume": "534000"
+  },
+  {
+   "Date": "Apr 16 2014",
+   "Close": "15.608",
+   "Adj Close": "15.61",
+   "Volume": "229500"
+  },
+  {
+   "Date": "Apr 17 2014",
+   "Close": "15.48",
+   "Adj Close": "15.48",
+   "Volume": "467500"
+  },
+  {
+   "Date": "Apr 21 2014",
+   "Close": "15.202",
+   "Adj Close": "15.2",
+   "Volume": "879000"
+  },
+  {
+   "Date": "Apr 22 2014",
+   "Close": "15.318",
+   "Adj Close": "15.32",
+   "Volume": "318500"
+  },
+  {
+   "Date": "Apr 23 2014",
+   "Close": "15.342",
+   "Adj Close": "15.34",
+   "Volume": "170500"
+  },
+  {
+   "Date": "Apr 24 2014",
+   "Close": "15.6",
+   "Adj Close": "15.6",
+   "Volume": "221000"
+  },
+  {
+   "Date": "Apr 25 2014",
+   "Close": "15.784",
+   "Adj Close": "15.78",
+   "Volume": "240500"
+  },
+  {
+   "Date": "Apr 28 2014",
+   "Close": "15.648",
+   "Adj Close": "15.65",
+   "Volume": "271000"
+  },
+  {
+   "Date": "Apr 29 2014",
+   "Close": "15.73",
+   "Adj Close": "15.73",
+   "Volume": "203000"
+  },
+  {
+   "Date": "Apr 30 2014",
+   "Close": "15.792",
+   "Adj Close": "15.79",
+   "Volume": "572500"
+  },
+  {
+   "Date": "May 01 2014",
+   "Close": "15.86",
+   "Adj Close": "15.86",
+   "Volume": "250000"
+  },
+  {
+   "Date": "May 02 2014",
+   "Close": "15.806",
+   "Adj Close": "15.81",
+   "Volume": "265500"
+  },
+  {
+   "Date": "May 05 2014",
+   "Close": "15.93",
+   "Adj Close": "15.93",
+   "Volume": "167000"
+  },
+  {
+   "Date": "May 06 2014",
+   "Close": "15.944",
+   "Adj Close": "15.94",
+   "Volume": "115000"
+  },
+  {
+   "Date": "May 07 2014",
+   "Close": "15.544",
+   "Adj Close": "15.54",
+   "Volume": "598500"
+  },
+  {
+   "Date": "May 08 2014",
+   "Close": "15.662",
+   "Adj Close": "15.66",
+   "Volume": "387000"
+  },
+  {
+   "Date": "May 09 2014",
+   "Close": "15.622",
+   "Adj Close": "15.62",
+   "Volume": "109500"
+  },
+  {
+   "Date": "May 12 2014",
+   "Close": "15.704",
+   "Adj Close": "15.7",
+   "Volume": "133500"
+  },
+  {
+   "Date": "May 13 2014",
+   "Close": "15.896",
+   "Adj Close": "15.9",
+   "Volume": "181000"
+  },
+  {
+   "Date": "May 14 2014",
+   "Close": "16.118",
+   "Adj Close": "16.12",
+   "Volume": "518000"
+  },
+  {
+   "Date": "May 15 2014",
+   "Close": "15.814",
+   "Adj Close": "15.81",
+   "Volume": "341000"
+  },
+  {
+   "Date": "May 16 2014",
+   "Close": "15.878",
+   "Adj Close": "15.88",
+   "Volume": "135000"
+  },
+  {
+   "Date": "May 19 2014",
+   "Close": "15.91",
+   "Adj Close": "15.91",
+   "Volume": "276000"
+  },
+  {
+   "Date": "May 20 2014",
+   "Close": "16.086",
+   "Adj Close": "16.09",
+   "Volume": "289000"
+  },
+  {
+   "Date": "May 21 2014",
+   "Close": "16.167999",
+   "Adj Close": "16.17",
+   "Volume": "402500"
+  },
+  {
+   "Date": "May 22 2014",
+   "Close": "16.296",
+   "Adj Close": "16.3",
+   "Volume": "514500"
+  },
+  {
+   "Date": "May 23 2014",
+   "Close": "16.204",
+   "Adj Close": "16.2",
+   "Volume": "240500"
+  },
+  {
+   "Date": "May 27 2014",
+   "Close": "16.214001",
+   "Adj Close": "16.21",
+   "Volume": "316500"
+  },
+  {
+   "Date": "May 28 2014",
+   "Close": "16.278",
+   "Adj Close": "16.28",
+   "Volume": "287500"
+  },
+  {
+   "Date": "May 29 2014",
+   "Close": "16.261999",
+   "Adj Close": "16.26",
+   "Volume": "176000"
+  },
+  {
+   "Date": "May 30 2014",
+   "Close": "16.309999",
+   "Adj Close": "16.31",
+   "Volume": "150500"
+  },
+  {
+   "Date": "Jun 02 2014",
+   "Close": "16.202",
+   "Adj Close": "16.2",
+   "Volume": "462000"
+  },
+  {
+   "Date": "Jun 03 2014",
+   "Close": "16.334",
+   "Adj Close": "16.33",
+   "Volume": "146000"
+  },
+  {
+   "Date": "Jun 04 2014",
+   "Close": "16.282",
+   "Adj Close": "16.28",
+   "Volume": "389000"
+  },
+  {
+   "Date": "Jun 05 2014",
+   "Close": "16.372",
+   "Adj Close": "16.37",
+   "Volume": "148500"
+  },
+  {
+   "Date": "Jun 06 2014",
+   "Close": "16.48",
+   "Adj Close": "16.48",
+   "Volume": "192500"
+  },
+  {
+   "Date": "Jun 09 2014",
+   "Close": "16.414",
+   "Adj Close": "16.41",
+   "Volume": "121500"
+  },
+  {
+   "Date": "Jun 10 2014",
+   "Close": "16.642",
+   "Adj Close": "16.64",
+   "Volume": "291000"
+  },
+  {
+   "Date": "Jun 11 2014",
+   "Close": "16.796",
+   "Adj Close": "16.8",
+   "Volume": "373500"
+  },
+  {
+   "Date": "Jun 12 2014",
+   "Close": "16.032",
+   "Adj Close": "16.03",
+   "Volume": "1298500"
+  },
+  {
+   "Date": "Jun 13 2014",
+   "Close": "15.876",
+   "Adj Close": "15.88",
+   "Volume": "418500"
+  },
+  {
+   "Date": "Jun 16 2014",
+   "Close": "15.766",
+   "Adj Close": "15.77",
+   "Volume": "179500"
+  },
+  {
+   "Date": "Jun 17 2014",
+   "Close": "15.91",
+   "Adj Close": "15.91",
+   "Volume": "163500"
+  },
+  {
+   "Date": "Jun 18 2014",
+   "Close": "16.084",
+   "Adj Close": "16.08",
+   "Volume": "560000"
+  },
+  {
+   "Date": "Jun 19 2014",
+   "Close": "16.302",
+   "Adj Close": "16.3",
+   "Volume": "369000"
+  },
+  {
+   "Date": "Jun 20 2014",
+   "Close": "16.016001",
+   "Adj Close": "16.02",
+   "Volume": "391000"
+  },
+  {
+   "Date": "Jun 23 2014",
+   "Close": "16.01",
+   "Adj Close": "16.01",
+   "Volume": "300000"
+  },
+  {
+   "Date": "Jun 24 2014",
+   "Close": "16.125999",
+   "Adj Close": "16.13",
+   "Volume": "169000"
+  },
+  {
+   "Date": "Jun 25 2014",
+   "Close": "16.226",
+   "Adj Close": "16.23",
+   "Volume": "177500"
+  },
+  {
+   "Date": "Jun 26 2014",
+   "Close": "16.257999",
+   "Adj Close": "16.26",
+   "Volume": "131000"
+  },
+  {
+   "Date": "Jun 27 2014",
+   "Close": "16.388",
+   "Adj Close": "16.39",
+   "Volume": "148500"
+  },
+  {
+   "Date": "Jun 30 2014",
+   "Close": "16.438",
+   "Adj Close": "16.44",
+   "Volume": "202500"
+  },
+  {
+   "Date": "Jul 01 2014",
+   "Close": "16.629999",
+   "Adj Close": "16.63",
+   "Volume": "272000"
+  },
+  {
+   "Date": "Jul 02 2014",
+   "Close": "16.653999",
+   "Adj Close": "16.65",
+   "Volume": "270000"
+  },
+  {
+   "Date": "Jul 03 2014",
+   "Close": "16.754",
+   "Adj Close": "16.75",
+   "Volume": "176000"
+  },
+  {
+   "Date": "Jul 07 2014",
+   "Close": "16.903999",
+   "Adj Close": "16.9",
+   "Volume": "211000"
+  },
+  {
+   "Date": "Jul 08 2014",
+   "Close": "16.968",
+   "Adj Close": "16.97",
+   "Volume": "223500"
+  },
+  {
+   "Date": "Jul 09 2014",
+   "Close": "16.996",
+   "Adj Close": "17",
+   "Volume": "220500"
+  },
+  {
+   "Date": "Jul 10 2014",
+   "Close": "16.972",
+   "Adj Close": "16.97",
+   "Volume": "272000"
+  },
+  {
+   "Date": "Jul 11 2014",
+   "Close": "17.024",
+   "Adj Close": "17.02",
+   "Volume": "145000"
+  },
+  {
+   "Date": "Jul 14 2014",
+   "Close": "16.92",
+   "Adj Close": "16.92",
+   "Volume": "202500"
+  },
+  {
+   "Date": "Jul 15 2014",
+   "Close": "16.860001",
+   "Adj Close": "16.86",
+   "Volume": "221000"
+  },
+  {
+   "Date": "Jul 16 2014",
+   "Close": "16.996",
+   "Adj Close": "17",
+   "Volume": "130000"
+  },
+  {
+   "Date": "Jul 17 2014",
+   "Close": "17.219999",
+   "Adj Close": "17.22",
+   "Volume": "223000"
+  },
+  {
+   "Date": "Jul 18 2014",
+   "Close": "17.128",
+   "Adj Close": "17.13",
+   "Volume": "141500"
+  },
+  {
+   "Date": "Jul 21 2014",
+   "Close": "17.082001",
+   "Adj Close": "17.08",
+   "Volume": "339000"
+  },
+  {
+   "Date": "Jul 22 2014",
+   "Close": "17.040001",
+   "Adj Close": "17.04",
+   "Volume": "580000"
+  },
+  {
+   "Date": "Jul 23 2014",
+   "Close": "16.978001",
+   "Adj Close": "16.98",
+   "Volume": "143500"
+  },
+  {
+   "Date": "Jul 24 2014",
+   "Close": "16.931999",
+   "Adj Close": "16.93",
+   "Volume": "135000"
+  },
+  {
+   "Date": "Jul 25 2014",
+   "Close": "17.136",
+   "Adj Close": "17.14",
+   "Volume": "129000"
+  },
+  {
+   "Date": "Jul 28 2014",
+   "Close": "17.120001",
+   "Adj Close": "17.12",
+   "Volume": "163000"
+  },
+  {
+   "Date": "Jul 29 2014",
+   "Close": "17.101999",
+   "Adj Close": "17.1",
+   "Volume": "96500"
+  },
+  {
+   "Date": "Jul 30 2014",
+   "Close": "17.138",
+   "Adj Close": "17.14",
+   "Volume": "109000"
+  },
+  {
+   "Date": "Jul 31 2014",
+   "Close": "16.924",
+   "Adj Close": "16.92",
+   "Volume": "212000"
+  },
+  {
+   "Date": "Aug 01 2014",
+   "Close": "16.827999",
+   "Adj Close": "16.83",
+   "Volume": "646000"
+  },
+  {
+   "Date": "Aug 04 2014",
+   "Close": "16.666",
+   "Adj Close": "16.67",
+   "Volume": "441500"
+  },
+  {
+   "Date": "Aug 05 2014",
+   "Close": "16.445999",
+   "Adj Close": "16.45",
+   "Volume": "630000"
+  },
+  {
+   "Date": "Aug 06 2014",
+   "Close": "16.52",
+   "Adj Close": "16.52",
+   "Volume": "392500"
+  },
+  {
+   "Date": "Aug 07 2014",
+   "Close": "16.656",
+   "Adj Close": "16.66",
+   "Volume": "163000"
+  },
+  {
+   "Date": "Aug 08 2014",
+   "Close": "16.788",
+   "Adj Close": "16.79",
+   "Volume": "137500"
+  },
+  {
+   "Date": "Aug 11 2014",
+   "Close": "17.028",
+   "Adj Close": "17.03",
+   "Volume": "242000"
+  },
+  {
+   "Date": "Aug 12 2014",
+   "Close": "17.072001",
+   "Adj Close": "17.07",
+   "Volume": "153000"
+  },
+  {
+   "Date": "Aug 13 2014",
+   "Close": "17.158001",
+   "Adj Close": "17.16",
+   "Volume": "87000"
+  },
+  {
+   "Date": "Aug 14 2014",
+   "Close": "17.181999",
+   "Adj Close": "17.18",
+   "Volume": "121500"
+  },
+  {
+   "Date": "Aug 15 2014",
+   "Close": "17.392",
+   "Adj Close": "17.39",
+   "Volume": "219000"
+  },
+  {
+   "Date": "Aug 18 2014",
+   "Close": "17.388",
+   "Adj Close": "17.39",
+   "Volume": "245000"
+  },
+  {
+   "Date": "Aug 19 2014",
+   "Close": "17.16",
+   "Adj Close": "17.16",
+   "Volume": "305000"
+  },
+  {
+   "Date": "Aug 20 2014",
+   "Close": "16.854",
+   "Adj Close": "16.85",
+   "Volume": "225500"
+  },
+  {
+   "Date": "Aug 21 2014",
+   "Close": "17.07",
+   "Adj Close": "17.07",
+   "Volume": "242500"
+  },
+  {
+   "Date": "Aug 22 2014",
+   "Close": "17.275999",
+   "Adj Close": "17.28",
+   "Volume": "202000"
+  },
+  {
+   "Date": "Aug 25 2014",
+   "Close": "17.271999",
+   "Adj Close": "17.27",
+   "Volume": "335000"
+  },
+  {
+   "Date": "Aug 26 2014",
+   "Close": "17.219999",
+   "Adj Close": "17.22",
+   "Volume": "128500"
+  },
+  {
+   "Date": "Aug 27 2014",
+   "Close": "17.341999",
+   "Adj Close": "17.34",
+   "Volume": "155000"
+  },
+  {
+   "Date": "Aug 28 2014",
+   "Close": "17.42",
+   "Adj Close": "17.42",
+   "Volume": "122000"
+  },
+  {
+   "Date": "Aug 29 2014",
+   "Close": "17.620001",
+   "Adj Close": "17.62",
+   "Volume": "201500"
+  },
+  {
+   "Date": "Sep 02 2014",
+   "Close": "17.172001",
+   "Adj Close": "17.17",
+   "Volume": "472000"
+  },
+  {
+   "Date": "Sep 03 2014",
+   "Close": "17.002001",
+   "Adj Close": "17",
+   "Volume": "216000"
+  },
+  {
+   "Date": "Sep 04 2014",
+   "Close": "17.257999",
+   "Adj Close": "17.26",
+   "Volume": "343000"
+  },
+  {
+   "Date": "Sep 05 2014",
+   "Close": "17.298",
+   "Adj Close": "17.3",
+   "Volume": "156500"
+  },
+  {
+   "Date": "Sep 08 2014",
+   "Close": "17.191999",
+   "Adj Close": "17.19",
+   "Volume": "146500"
+  },
+  {
+   "Date": "Sep 09 2014",
+   "Close": "16.722",
+   "Adj Close": "16.72",
+   "Volume": "461500"
+  },
+  {
+   "Date": "Sep 10 2014",
+   "Close": "16.563999",
+   "Adj Close": "16.56",
+   "Volume": "431000"
+  },
+  {
+   "Date": "Sep 11 2014",
+   "Close": "16.186001",
+   "Adj Close": "16.19",
+   "Volume": "373500"
+  },
+  {
+   "Date": "Sep 12 2014",
+   "Close": "16.242001",
+   "Adj Close": "16.24",
+   "Volume": "594000"
+  },
+  {
+   "Date": "Sep 15 2014",
+   "Close": "16.226",
+   "Adj Close": "16.23",
+   "Volume": "185500"
+  },
+  {
+   "Date": "Sep 16 2014",
+   "Close": "16.378",
+   "Adj Close": "16.38",
+   "Volume": "728500"
+  },
+  {
+   "Date": "Sep 17 2014",
+   "Close": "16.202",
+   "Adj Close": "16.2",
+   "Volume": "113500"
+  },
+  {
+   "Date": "Sep 18 2014",
+   "Close": "16.091999",
+   "Adj Close": "16.09",
+   "Volume": "299500"
+  },
+  {
+   "Date": "Sep 19 2014",
+   "Close": "15.774",
+   "Adj Close": "15.77",
+   "Volume": "643000"
+  },
+  {
+   "Date": "Sep 22 2014",
+   "Close": "15.58",
+   "Adj Close": "15.58",
+   "Volume": "316500"
+  },
+  {
+   "Date": "Sep 23 2014",
+   "Close": "15.84",
+   "Adj Close": "15.84",
+   "Volume": "123500"
+  },
+  {
+   "Date": "Sep 24 2014",
+   "Close": "15.854",
+   "Adj Close": "15.85",
+   "Volume": "455000"
+  },
+  {
+   "Date": "Sep 25 2014",
+   "Close": "15.57",
+   "Adj Close": "15.57",
+   "Volume": "514500"
+  },
+  {
+   "Date": "Sep 26 2014",
+   "Close": "15.13",
+   "Adj Close": "15.13",
+   "Volume": "818500"
+  },
+  {
+   "Date": "Sep 29 2014",
+   "Close": "15.398",
+   "Adj Close": "15.4",
+   "Volume": "434500"
+  },
+  {
+   "Date": "Sep 30 2014",
+   "Close": "15.036",
+   "Adj Close": "15.04",
+   "Volume": "453500"
+  },
+  {
+   "Date": "Oct 01 2014",
+   "Close": "15.12",
+   "Adj Close": "15.12",
+   "Volume": "319000"
+  },
+  {
+   "Date": "Oct 02 2014",
+   "Close": "14.91",
+   "Adj Close": "14.91",
+   "Volume": "379500"
+  },
+  {
+   "Date": "Oct 03 2014",
+   "Close": "14.718",
+   "Adj Close": "14.72",
+   "Volume": "239000"
+  },
+  {
+   "Date": "Oct 06 2014",
+   "Close": "14.852",
+   "Adj Close": "14.85",
+   "Volume": "130500"
+  },
+  {
+   "Date": "Oct 07 2014",
+   "Close": "15.242",
+   "Adj Close": "15.24",
+   "Volume": "300000"
+  },
+  {
+   "Date": "Oct 08 2014",
+   "Close": "15.52",
+   "Adj Close": "15.52",
+   "Volume": "271000"
+  },
+  {
+   "Date": "Oct 09 2014",
+   "Close": "15.47",
+   "Adj Close": "15.47",
+   "Volume": "208500"
+  },
+  {
+   "Date": "Oct 10 2014",
+   "Close": "15.242",
+   "Adj Close": "15.24",
+   "Volume": "194500"
+  },
+  {
+   "Date": "Oct 13 2014",
+   "Close": "15.254",
+   "Adj Close": "15.25",
+   "Volume": "423500"
+  },
+  {
+   "Date": "Oct 14 2014",
+   "Close": "15.39",
+   "Adj Close": "15.39",
+   "Volume": "166500"
+  },
+  {
+   "Date": "Oct 15 2014",
+   "Close": "14.86",
+   "Adj Close": "14.86",
+   "Volume": "610000"
+  },
+  {
+   "Date": "Oct 16 2014",
+   "Close": "14.432",
+   "Adj Close": "14.43",
+   "Volume": "533000"
+  },
+  {
+   "Date": "Oct 17 2014",
+   "Close": "14.656",
+   "Adj Close": "14.66",
+   "Volume": "105000"
+  },
+  {
+   "Date": "Oct 20 2014",
+   "Close": "14.844",
+   "Adj Close": "14.84",
+   "Volume": "251500"
+  },
+  {
+   "Date": "Oct 21 2014",
+   "Close": "15.072",
+   "Adj Close": "15.07",
+   "Volume": "193500"
+  },
+  {
+   "Date": "Oct 22 2014",
+   "Close": "14.94",
+   "Adj Close": "14.94",
+   "Volume": "152500"
+  },
+  {
+   "Date": "Oct 23 2014",
+   "Close": "15.15",
+   "Adj Close": "15.15",
+   "Volume": "228500"
+  },
+  {
+   "Date": "Oct 24 2014",
+   "Close": "15.182",
+   "Adj Close": "15.18",
+   "Volume": "167000"
+  },
+  {
+   "Date": "Oct 27 2014",
+   "Close": "15.24",
+   "Adj Close": "15.24",
+   "Volume": "118500"
+  },
+  {
+   "Date": "Oct 28 2014",
+   "Close": "15.434",
+   "Adj Close": "15.43",
+   "Volume": "100500"
+  },
+  {
+   "Date": "Oct 29 2014",
+   "Close": "15.442",
+   "Adj Close": "15.44",
+   "Volume": "144000"
+  },
+  {
+   "Date": "Oct 30 2014",
+   "Close": "15.142",
+   "Adj Close": "15.14",
+   "Volume": "216000"
+  },
+  {
+   "Date": "Oct 31 2014",
+   "Close": "15.418",
+   "Adj Close": "15.42",
+   "Volume": "198000"
+  },
+  {
+   "Date": "Nov 03 2014",
+   "Close": "15.618",
+   "Adj Close": "15.62",
+   "Volume": "322500"
+  },
+  {
+   "Date": "Nov 04 2014",
+   "Close": "15.268",
+   "Adj Close": "15.27",
+   "Volume": "158500"
+  },
+  {
+   "Date": "Nov 05 2014",
+   "Close": "14.684",
+   "Adj Close": "14.68",
+   "Volume": "252000"
+  },
+  {
+   "Date": "Nov 06 2014",
+   "Close": "14.582",
+   "Adj Close": "14.58",
+   "Volume": "163000"
+  },
+  {
+   "Date": "Nov 07 2014",
+   "Close": "15.05",
+   "Adj Close": "15.05",
+   "Volume": "174500"
+  },
+  {
+   "Date": "Nov 10 2014",
+   "Close": "14.812",
+   "Adj Close": "14.81",
+   "Volume": "160500"
+  },
+  {
+   "Date": "Nov 11 2014",
+   "Close": "15.002",
+   "Adj Close": "15",
+   "Volume": "106500"
+  },
+  {
+   "Date": "Nov 12 2014",
+   "Close": "15.06",
+   "Adj Close": "15.06",
+   "Volume": "152500"
+  },
+  {
+   "Date": "Nov 13 2014",
+   "Close": "14.928",
+   "Adj Close": "14.93",
+   "Volume": "132500"
+  },
+  {
+   "Date": "Nov 14 2014",
+   "Close": "14.872",
+   "Adj Close": "14.87",
+   "Volume": "328000"
+  },
+  {
+   "Date": "Nov 17 2014",
+   "Close": "14.9",
+   "Adj Close": "14.9",
+   "Volume": "78000"
+  },
+  {
+   "Date": "Nov 18 2014",
+   "Close": "15.01",
+   "Adj Close": "15.01",
+   "Volume": "83000"
+  },
+  {
+   "Date": "Nov 19 2014",
+   "Close": "14.852",
+   "Adj Close": "14.85",
+   "Volume": "110000"
+  },
+  {
+   "Date": "Nov 20 2014",
+   "Close": "14.984",
+   "Adj Close": "14.98",
+   "Volume": "174000"
+  },
+  {
+   "Date": "Nov 21 2014",
+   "Close": "15.35",
+   "Adj Close": "15.35",
+   "Volume": "297000"
+  },
+  {
+   "Date": "Nov 24 2014",
+   "Close": "15.342",
+   "Adj Close": "15.34",
+   "Volume": "141000"
+  },
+  {
+   "Date": "Nov 25 2014",
+   "Close": "15.448",
+   "Adj Close": "15.45",
+   "Volume": "1045000"
+  },
+  {
+   "Date": "Nov 26 2014",
+   "Close": "15.6",
+   "Adj Close": "15.6",
+   "Volume": "121000"
+  },
+  {
+   "Date": "Nov 28 2014",
+   "Close": "15.684",
+   "Adj Close": "15.68",
+   "Volume": "271500"
+  },
+  {
+   "Date": "Dec 01 2014",
+   "Close": "15.654",
+   "Adj Close": "15.65",
+   "Volume": "133500"
+  },
+  {
+   "Date": "Dec 02 2014",
+   "Close": "15.56",
+   "Adj Close": "15.56",
+   "Volume": "621000"
+  },
+  {
+   "Date": "Dec 03 2014",
+   "Close": "15.494",
+   "Adj Close": "15.49",
+   "Volume": "131500"
+  },
+  {
+   "Date": "Dec 04 2014",
+   "Close": "15.48",
+   "Adj Close": "15.48",
+   "Volume": "126000"
+  },
+  {
+   "Date": "Dec 05 2014",
+   "Close": "15.57",
+   "Adj Close": "15.57",
+   "Volume": "107500"
+  },
+  {
+   "Date": "Dec 08 2014",
+   "Close": "15.542",
+   "Adj Close": "15.54",
+   "Volume": "154500"
+  },
+  {
+   "Date": "Dec 09 2014",
+   "Close": "15.724",
+   "Adj Close": "15.72",
+   "Volume": "196500"
+  },
+  {
+   "Date": "Dec 10 2014",
+   "Close": "15.86",
+   "Adj Close": "15.86",
+   "Volume": "367000"
+  },
+  {
+   "Date": "Dec 11 2014",
+   "Close": "15.91",
+   "Adj Close": "15.91",
+   "Volume": "179000"
+  },
+  {
+   "Date": "Dec 12 2014",
+   "Close": "15.81",
+   "Adj Close": "15.81",
+   "Volume": "149500"
+  },
+  {
+   "Date": "Dec 15 2014",
+   "Close": "15.462",
+   "Adj Close": "15.46",
+   "Volume": "231000"
+  },
+  {
+   "Date": "Dec 16 2014",
+   "Close": "15.162",
+   "Adj Close": "15.16",
+   "Volume": "403500"
+  },
+  {
+   "Date": "Dec 17 2014",
+   "Close": "15.122",
+   "Adj Close": "15.12",
+   "Volume": "217500"
+  },
+  {
+   "Date": "Dec 18 2014",
+   "Close": "15.402",
+   "Adj Close": "15.4",
+   "Volume": "131000"
+  },
+  {
+   "Date": "Dec 19 2014",
+   "Close": "15.62",
+   "Adj Close": "15.62",
+   "Volume": "205500"
+  },
+  {
+   "Date": "Dec 22 2014",
+   "Close": "15.746",
+   "Adj Close": "15.75",
+   "Volume": "148000"
+  },
+  {
+   "Date": "Dec 23 2014",
+   "Close": "15.764",
+   "Adj Close": "15.76",
+   "Volume": "78500"
+  },
+  {
+   "Date": "Dec 24 2014",
+   "Close": "15.674",
+   "Adj Close": "15.67",
+   "Volume": "65000"
+  },
+  {
+   "Date": "Dec 26 2014",
+   "Close": "15.872",
+   "Adj Close": "15.87",
+   "Volume": "94000"
+  },
+  {
+   "Date": "Dec 29 2014",
+   "Close": "15.712",
+   "Adj Close": "15.71",
+   "Volume": "136500"
+  },
+  {
+   "Date": "Dec 30 2014",
+   "Close": "15.6",
+   "Adj Close": "15.6",
+   "Volume": "924000"
+  },
+  {
+   "Date": "Dec 31 2014",
+   "Close": "15.498",
+   "Adj Close": "15.5",
+   "Volume": "170000"
+  },
+  {
+   "Date": "Jan 02 2015",
+   "Close": "15.422",
+   "Adj Close": "15.42",
+   "Volume": "51500"
+  },
+  {
+   "Date": "Jan 05 2015",
+   "Close": "15.418",
+   "Adj Close": "15.42",
+   "Volume": "109500"
+  },
+  {
+   "Date": "Jan 06 2015",
+   "Close": "15.564",
+   "Adj Close": "15.56",
+   "Volume": "163000"
+  },
+  {
+   "Date": "Jan 07 2015",
+   "Close": "15.36",
+   "Adj Close": "15.36",
+   "Volume": "248500"
+  },
+  {
+   "Date": "Jan 08 2015",
+   "Close": "15.352",
+   "Adj Close": "15.35",
+   "Volume": "132000"
+  },
+  {
+   "Date": "Jan 09 2015",
+   "Close": "15.566",
+   "Adj Close": "15.57",
+   "Volume": "71000"
+  },
+  {
+   "Date": "Jan 12 2015",
+   "Close": "15.732",
+   "Adj Close": "15.73",
+   "Volume": "149000"
+  },
+  {
+   "Date": "Jan 13 2015",
+   "Close": "15.832",
+   "Adj Close": "15.83",
+   "Volume": "250500"
+  },
+  {
+   "Date": "Jan 14 2015",
+   "Close": "15.056",
+   "Adj Close": "15.06",
+   "Volume": "337000"
+  },
+  {
+   "Date": "Jan 15 2015",
+   "Close": "14.874",
+   "Adj Close": "14.87",
+   "Volume": "343000"
+  },
+  {
+   "Date": "Jan 16 2015",
+   "Close": "14.678",
+   "Adj Close": "14.68",
+   "Volume": "414000"
+  },
+  {
+   "Date": "Jan 20 2015",
+   "Close": "15.09",
+   "Adj Close": "15.09",
+   "Volume": "369500"
+  },
+  {
+   "Date": "Jan 21 2015",
+   "Close": "14.882",
+   "Adj Close": "14.88",
+   "Volume": "219000"
+  },
+  {
+   "Date": "Jan 22 2015",
+   "Close": "15.022",
+   "Adj Close": "15.02",
+   "Volume": "119000"
+  },
+  {
+   "Date": "Jan 23 2015",
+   "Close": "15.002",
+   "Adj Close": "15",
+   "Volume": "122000"
+  },
+  {
+   "Date": "Jan 26 2015",
+   "Close": "15.1",
+   "Adj Close": "15.1",
+   "Volume": "835500"
+  },
+  {
+   "Date": "Jan 27 2015",
+   "Close": "15.142",
+   "Adj Close": "15.14",
+   "Volume": "191500"
+  },
+  {
+   "Date": "Jan 28 2015",
+   "Close": "15.378",
+   "Adj Close": "15.38",
+   "Volume": "368500"
+  },
+  {
+   "Date": "Jan 29 2015",
+   "Close": "14.982",
+   "Adj Close": "14.98",
+   "Volume": "187000"
+  },
+  {
+   "Date": "Jan 30 2015",
+   "Close": "14.97",
+   "Adj Close": "14.97",
+   "Volume": "139500"
+  },
+  {
+   "Date": "Feb 02 2015",
+   "Close": "15.232",
+   "Adj Close": "15.23",
+   "Volume": "84000"
+  },
+  {
+   "Date": "Feb 03 2015",
+   "Close": "15.288",
+   "Adj Close": "15.29",
+   "Volume": "138000"
+  },
+  {
+   "Date": "Feb 04 2015",
+   "Close": "15.372",
+   "Adj Close": "15.37",
+   "Volume": "234500"
+  },
+  {
+   "Date": "Feb 05 2015",
+   "Close": "15.426",
+   "Adj Close": "15.43",
+   "Volume": "187000"
+  },
+  {
+   "Date": "Feb 06 2015",
+   "Close": "15.226",
+   "Adj Close": "15.23",
+   "Volume": "118500"
+  },
+  {
+   "Date": "Feb 09 2015",
+   "Close": "15.114",
+   "Adj Close": "15.11",
+   "Volume": "94000"
+  },
+  {
+   "Date": "Feb 10 2015",
+   "Close": "14.942",
+   "Adj Close": "14.94",
+   "Volume": "96500"
+  },
+  {
+   "Date": "Feb 11 2015",
+   "Close": "14.89",
+   "Adj Close": "14.89",
+   "Volume": "78500"
+  },
+  {
+   "Date": "Feb 12 2015",
+   "Close": "15.048",
+   "Adj Close": "15.05",
+   "Volume": "115000"
+  },
+  {
+   "Date": "Feb 13 2015",
+   "Close": "15.358",
+   "Adj Close": "15.36",
+   "Volume": "151500"
+  },
+  {
+   "Date": "Feb 17 2015",
+   "Close": "15.182",
+   "Adj Close": "15.18",
+   "Volume": "82500"
+  },
+  {
+   "Date": "Feb 18 2015",
+   "Close": "15.102",
+   "Adj Close": "15.1",
+   "Volume": "76000"
+  },
+  {
+   "Date": "Feb 19 2015",
+   "Close": "15.244",
+   "Adj Close": "15.24",
+   "Volume": "60000"
+  },
+  {
+   "Date": "Feb 20 2015",
+   "Close": "15.1",
+   "Adj Close": "15.1",
+   "Volume": "279000"
+  },
+  {
+   "Date": "Feb 23 2015",
+   "Close": "15.272",
+   "Adj Close": "15.27",
+   "Volume": "114000"
+  },
+  {
+   "Date": "Feb 24 2015",
+   "Close": "15.428",
+   "Adj Close": "15.43",
+   "Volume": "186000"
+  },
+  {
+   "Date": "Feb 25 2015",
+   "Close": "15.63",
+   "Adj Close": "15.63",
+   "Volume": "450000"
+  },
+  {
+   "Date": "Feb 26 2015",
+   "Close": "15.718",
+   "Adj Close": "15.72",
+   "Volume": "73000"
+  },
+  {
+   "Date": "Feb 27 2015",
+   "Close": "15.874",
+   "Adj Close": "15.87",
+   "Volume": "75000"
+  },
+  {
+   "Date": "Mar 02 2015",
+   "Close": "16.120001",
+   "Adj Close": "16.12",
+   "Volume": "230000"
+  },
+  {
+   "Date": "Mar 03 2015",
+   "Close": "16.104",
+   "Adj Close": "16.1",
+   "Volume": "119000"
+  },
+  {
+   "Date": "Mar 04 2015",
+   "Close": "16.032",
+   "Adj Close": "16.03",
+   "Volume": "68500"
+  },
+  {
+   "Date": "Mar 05 2015",
+   "Close": "16.002001",
+   "Adj Close": "16",
+   "Volume": "190500"
+  },
+  {
+   "Date": "Mar 06 2015",
+   "Close": "15.856",
+   "Adj Close": "15.86",
+   "Volume": "305000"
+  },
+  {
+   "Date": "Mar 09 2015",
+   "Close": "15.966",
+   "Adj Close": "15.97",
+   "Volume": "93000"
+  },
+  {
+   "Date": "Mar 10 2015",
+   "Close": "15.556",
+   "Adj Close": "15.56",
+   "Volume": "97000"
+  },
+  {
+   "Date": "Mar 11 2015",
+   "Close": "15.312",
+   "Adj Close": "15.31",
+   "Volume": "157000"
+  },
+  {
+   "Date": "Mar 12 2015",
+   "Close": "15.312",
+   "Adj Close": "15.31",
+   "Volume": "58000"
+  },
+  {
+   "Date": "Mar 13 2015",
+   "Close": "15.38",
+   "Adj Close": "15.38",
+   "Volume": "59000"
+  },
+  {
+   "Date": "Mar 16 2015",
+   "Close": "15.148",
+   "Adj Close": "15.15",
+   "Volume": "79000"
+  },
+  {
+   "Date": "Mar 17 2015",
+   "Close": "14.77",
+   "Adj Close": "14.77",
+   "Volume": "171500"
+  },
+  {
+   "Date": "Mar 18 2015",
+   "Close": "15.118",
+   "Adj Close": "15.12",
+   "Volume": "201000"
+  },
+  {
+   "Date": "Mar 19 2015",
+   "Close": "14.834",
+   "Adj Close": "14.83",
+   "Volume": "141500"
+  },
+  {
+   "Date": "Mar 20 2015",
+   "Close": "15.058",
+   "Adj Close": "15.06",
+   "Volume": "96000"
+  },
+  {
+   "Date": "Mar 23 2015",
+   "Close": "15.078",
+   "Adj Close": "15.08",
+   "Volume": "103500"
+  },
+  {
+   "Date": "Mar 24 2015",
+   "Close": "14.832",
+   "Adj Close": "14.83",
+   "Volume": "76000"
+  },
+  {
+   "Date": "Mar 25 2015",
+   "Close": "14.856",
+   "Adj Close": "14.86",
+   "Volume": "161000"
+  },
+  {
+   "Date": "Mar 26 2015",
+   "Close": "14.93",
+   "Adj Close": "14.93",
+   "Volume": "253500"
+  },
+  {
+   "Date": "Mar 27 2015",
+   "Close": "14.36",
+   "Adj Close": "14.36",
+   "Volume": "425500"
+  },
+  {
+   "Date": "Mar 30 2015",
+   "Close": "14.146",
+   "Adj Close": "14.15",
+   "Volume": "298000"
+  },
+  {
+   "Date": "Mar 31 2015",
+   "Close": "14.262",
+   "Adj Close": "14.26",
+   "Volume": "172000"
+  },
+  {
+   "Date": "Apr 01 2015",
+   "Close": "14.508",
+   "Adj Close": "14.51",
+   "Volume": "281500"
+  },
+  {
+   "Date": "Apr 02 2015",
+   "Close": "14.482",
+   "Adj Close": "14.48",
+   "Volume": "140000"
+  },
+  {
+   "Date": "Apr 06 2015",
+   "Close": "14.902",
+   "Adj Close": "14.9",
+   "Volume": "151000"
+  },
+  {
+   "Date": "Apr 07 2015",
+   "Close": "14.93",
+   "Adj Close": "14.93",
+   "Volume": "474500"
+  },
+  {
+   "Date": "Apr 08 2015",
+   "Close": "14.68",
+   "Adj Close": "14.68",
+   "Volume": "157000"
+  },
+  {
+   "Date": "Apr 09 2015",
+   "Close": "14.766",
+   "Adj Close": "14.77",
+   "Volume": "296000"
+  },
+  {
+   "Date": "Apr 10 2015",
+   "Close": "15.072",
+   "Adj Close": "15.07",
+   "Volume": "74500"
+  },
+  {
+   "Date": "Apr 13 2015",
+   "Close": "14.912",
+   "Adj Close": "14.91",
+   "Volume": "84000"
+  },
+  {
+   "Date": "Apr 14 2015",
+   "Close": "14.764",
+   "Adj Close": "14.76",
+   "Volume": "116000"
+  },
+  {
+   "Date": "Apr 15 2015",
+   "Close": "14.926",
+   "Adj Close": "14.93",
+   "Volume": "68000"
+  },
+  {
+   "Date": "Apr 16 2015",
+   "Close": "15.08",
+   "Adj Close": "15.08",
+   "Volume": "104000"
+  },
+  {
+   "Date": "Apr 17 2015",
+   "Close": "15.226",
+   "Adj Close": "15.23",
+   "Volume": "101500"
+  },
+  {
+   "Date": "Apr 20 2015",
+   "Close": "14.982",
+   "Adj Close": "14.98",
+   "Volume": "165000"
+  },
+  {
+   "Date": "Apr 21 2015",
+   "Close": "14.97",
+   "Adj Close": "14.97",
+   "Volume": "219000"
+  },
+  {
+   "Date": "Apr 22 2015",
+   "Close": "14.648",
+   "Adj Close": "14.65",
+   "Volume": "94000"
+  },
+  {
+   "Date": "Apr 23 2015",
+   "Close": "14.888",
+   "Adj Close": "14.89",
+   "Volume": "290000"
+  },
+  {
+   "Date": "Apr 24 2015",
+   "Close": "14.912",
+   "Adj Close": "14.91",
+   "Volume": "52000"
+  },
+  {
+   "Date": "Apr 27 2015",
+   "Close": "15.08",
+   "Adj Close": "15.08",
+   "Volume": "125500"
+  },
+  {
+   "Date": "Apr 28 2015",
+   "Close": "15.042",
+   "Adj Close": "15.04",
+   "Volume": "47000"
+  },
+  {
+   "Date": "Apr 29 2015",
+   "Close": "15.164",
+   "Adj Close": "15.16",
+   "Volume": "20500"
+  },
+  {
+   "Date": "Apr 30 2015",
+   "Close": "15.054",
+   "Adj Close": "15.05",
+   "Volume": "49500"
+  },
+  {
+   "Date": "May 01 2015",
+   "Close": "14.964",
+   "Adj Close": "14.96",
+   "Volume": "31000"
+  },
+  {
+   "Date": "May 04 2015",
+   "Close": "15.142",
+   "Adj Close": "15.14",
+   "Volume": "96000"
+  },
+  {
+   "Date": "May 05 2015",
+   "Close": "15.362",
+   "Adj Close": "15.36",
+   "Volume": "411500"
+  },
+  {
+   "Date": "May 06 2015",
+   "Close": "15.358",
+   "Adj Close": "15.36",
+   "Volume": "119500"
+  },
+  {
+   "Date": "May 07 2015",
+   "Close": "15.118",
+   "Adj Close": "15.12",
+   "Volume": "67000"
+  },
+  {
+   "Date": "May 08 2015",
+   "Close": "15.47",
+   "Adj Close": "15.47",
+   "Volume": "117000"
+  },
+  {
+   "Date": "May 11 2015",
+   "Close": "15.158",
+   "Adj Close": "15.16",
+   "Volume": "94500"
+  },
+  {
+   "Date": "May 12 2015",
+   "Close": "15.194",
+   "Adj Close": "15.19",
+   "Volume": "47500"
+  },
+  {
+   "Date": "May 13 2015",
+   "Close": "15.22",
+   "Adj Close": "15.22",
+   "Volume": "120500"
+  },
+  {
+   "Date": "May 14 2015",
+   "Close": "15.134",
+   "Adj Close": "15.13",
+   "Volume": "130500"
+  },
+  {
+   "Date": "May 15 2015",
+   "Close": "15.344",
+   "Adj Close": "15.34",
+   "Volume": "171500"
+  },
+  {
+   "Date": "May 18 2015",
+   "Close": "15.172",
+   "Adj Close": "15.17",
+   "Volume": "59500"
+  },
+  {
+   "Date": "May 19 2015",
+   "Close": "15.022",
+   "Adj Close": "15.02",
+   "Volume": "128500"
+  },
+  {
+   "Date": "May 20 2015",
+   "Close": "15.04",
+   "Adj Close": "15.04",
+   "Volume": "105000"
+  },
+  {
+   "Date": "May 21 2015",
+   "Close": "15.142",
+   "Adj Close": "15.14",
+   "Volume": "151000"
+  },
+  {
+   "Date": "May 22 2015",
+   "Close": "15.188",
+   "Adj Close": "15.19",
+   "Volume": "96500"
+  },
+  {
+   "Date": "May 26 2015",
+   "Close": "15.148",
+   "Adj Close": "15.15",
+   "Volume": "75000"
+  },
+  {
+   "Date": "May 27 2015",
+   "Close": "15.204",
+   "Adj Close": "15.2",
+   "Volume": "98500"
+  },
+  {
+   "Date": "May 28 2015",
+   "Close": "15.244",
+   "Adj Close": "15.24",
+   "Volume": "48500"
+  },
+  {
+   "Date": "May 29 2015",
+   "Close": "15.04",
+   "Adj Close": "15.04",
+   "Volume": "31000"
+  },
+  {
+   "Date": "Jun 01 2015",
+   "Close": "14.962",
+   "Adj Close": "14.96",
+   "Volume": "82500"
+  },
+  {
+   "Date": "Jun 02 2015",
+   "Close": "14.862",
+   "Adj Close": "14.86",
+   "Volume": "118000"
+  },
+  {
+   "Date": "Jun 03 2015",
+   "Close": "14.696",
+   "Adj Close": "14.7",
+   "Volume": "381000"
+  },
+  {
+   "Date": "Jun 04 2015",
+   "Close": "14.636",
+   "Adj Close": "14.64",
+   "Volume": "70500"
+  },
+  {
+   "Date": "Jun 05 2015",
+   "Close": "14.608",
+   "Adj Close": "14.61",
+   "Volume": "508000"
+  },
+  {
+   "Date": "Jun 08 2015",
+   "Close": "14.418",
+   "Adj Close": "14.42",
+   "Volume": "108500"
+  },
+  {
+   "Date": "Jun 09 2015",
+   "Close": "14.36",
+   "Adj Close": "14.36",
+   "Volume": "33000"
+  },
+  {
+   "Date": "Jun 10 2015",
+   "Close": "14.428",
+   "Adj Close": "14.43",
+   "Volume": "137500"
+  },
+  {
+   "Date": "Jun 11 2015",
+   "Close": "14.442",
+   "Adj Close": "14.44",
+   "Volume": "19500"
+  },
+  {
+   "Date": "Jun 12 2015",
+   "Close": "14.272",
+   "Adj Close": "14.27",
+   "Volume": "167500"
+  },
+  {
+   "Date": "Jun 15 2015",
+   "Close": "14.212",
+   "Adj Close": "14.21",
+   "Volume": "117500"
+  },
+  {
+   "Date": "Jun 16 2015",
+   "Close": "14.192",
+   "Adj Close": "14.19",
+   "Volume": "57500"
+  },
+  {
+   "Date": "Jun 17 2015",
+   "Close": "14.004",
+   "Adj Close": "14",
+   "Volume": "173000"
+  },
+  {
+   "Date": "Jun 18 2015",
+   "Close": "13.94",
+   "Adj Close": "13.94",
+   "Volume": "142500"
+  },
+  {
+   "Date": "Jun 19 2015",
+   "Close": "13.69",
+   "Adj Close": "13.69",
+   "Volume": "231500"
+  },
+  {
+   "Date": "Jun 22 2015",
+   "Close": "13.498",
+   "Adj Close": "13.5",
+   "Volume": "141000"
+  },
+  {
+   "Date": "Jun 23 2015",
+   "Close": "13.478",
+   "Adj Close": "13.48",
+   "Volume": "100000"
+  },
+  {
+   "Date": "Jun 24 2015",
+   "Close": "13.452",
+   "Adj Close": "13.45",
+   "Volume": "80000"
+  },
+  {
+   "Date": "Jun 25 2015",
+   "Close": "13.12",
+   "Adj Close": "13.12",
+   "Volume": "563000"
+  },
+  {
+   "Date": "Jun 26 2015",
+   "Close": "13.12",
+   "Adj Close": "13.12",
+   "Volume": "255000"
+  },
+  {
+   "Date": "Jun 29 2015",
+   "Close": "12.9",
+   "Adj Close": "12.9",
+   "Volume": "115500"
+  },
+  {
+   "Date": "Jun 30 2015",
+   "Close": "13.03",
+   "Adj Close": "13.03",
+   "Volume": "85500"
+  },
+  {
+   "Date": "Jul 01 2015",
+   "Close": "13.492",
+   "Adj Close": "13.49",
+   "Volume": "113500"
+  },
+  {
+   "Date": "Jul 02 2015",
+   "Close": "13.41",
+   "Adj Close": "13.41",
+   "Volume": "80000"
+  },
+  {
+   "Date": "Jul 06 2015",
+   "Close": "13.132",
+   "Adj Close": "13.13",
+   "Volume": "84500"
+  },
+  {
+   "Date": "Jul 07 2015",
+   "Close": "12.56",
+   "Adj Close": "12.56",
+   "Volume": "404500"
+  },
+  {
+   "Date": "Jul 08 2015",
+   "Close": "12.652",
+   "Adj Close": "12.65",
+   "Volume": "208000"
+  },
+  {
+   "Date": "Jul 09 2015",
+   "Close": "12.334",
+   "Adj Close": "12.33",
+   "Volume": "157000"
+  },
+  {
+   "Date": "Jul 10 2015",
+   "Close": "12.592",
+   "Adj Close": "12.59",
+   "Volume": "116500"
+  },
+  {
+   "Date": "Jul 13 2015",
+   "Close": "12.752",
+   "Adj Close": "12.75",
+   "Volume": "206000"
+  },
+  {
+   "Date": "Jul 14 2015",
+   "Close": "12.632",
+   "Adj Close": "12.63",
+   "Volume": "196500"
+  },
+  {
+   "Date": "Jul 15 2015",
+   "Close": "12.412",
+   "Adj Close": "12.41",
+   "Volume": "123000"
+  },
+  {
+   "Date": "Jul 16 2015",
+   "Close": "12.182",
+   "Adj Close": "12.18",
+   "Volume": "120000"
+  },
+  {
+   "Date": "Jul 17 2015",
+   "Close": "11.948",
+   "Adj Close": "11.95",
+   "Volume": "183500"
+  },
+  {
+   "Date": "Jul 20 2015",
+   "Close": "11.712",
+   "Adj Close": "11.71",
+   "Volume": "198000"
+  },
+  {
+   "Date": "Jul 21 2015",
+   "Close": "12.09",
+   "Adj Close": "12.09",
+   "Volume": "190500"
+  },
+  {
+   "Date": "Jul 22 2015",
+   "Close": "12.132",
+   "Adj Close": "12.13",
+   "Volume": "77500"
+  },
+  {
+   "Date": "Jul 23 2015",
+   "Close": "11.888",
+   "Adj Close": "11.89",
+   "Volume": "62000"
+  },
+  {
+   "Date": "Jul 24 2015",
+   "Close": "12.084",
+   "Adj Close": "12.08",
+   "Volume": "494500"
+  },
+  {
+   "Date": "Jul 27 2015",
+   "Close": "11.864",
+   "Adj Close": "11.86",
+   "Volume": "92500"
+  },
+  {
+   "Date": "Jul 28 2015",
+   "Close": "12.024",
+   "Adj Close": "12.02",
+   "Volume": "135500"
+  },
+  {
+   "Date": "Jul 29 2015",
+   "Close": "12.002",
+   "Adj Close": "12",
+   "Volume": "155000"
+  },
+  {
+   "Date": "Jul 30 2015",
+   "Close": "11.992",
+   "Adj Close": "11.99",
+   "Volume": "65500"
+  },
+  {
+   "Date": "Jul 31 2015",
+   "Close": "11.822",
+   "Adj Close": "11.82",
+   "Volume": "358500"
+  },
+  {
+   "Date": "Aug 03 2015",
+   "Close": "11.596",
+   "Adj Close": "11.6",
+   "Volume": "248000"
+  },
+  {
+   "Date": "Aug 04 2015",
+   "Close": "11.594",
+   "Adj Close": "11.59",
+   "Volume": "70000"
+  },
+  {
+   "Date": "Aug 05 2015",
+   "Close": "11.492",
+   "Adj Close": "11.49",
+   "Volume": "150000"
+  },
+  {
+   "Date": "Aug 06 2015",
+   "Close": "11.61",
+   "Adj Close": "11.61",
+   "Volume": "194500"
+  },
+  {
+   "Date": "Aug 07 2015",
+   "Close": "11.618",
+   "Adj Close": "11.62",
+   "Volume": "52000"
+  },
+  {
+   "Date": "Aug 10 2015",
+   "Close": "11.792",
+   "Adj Close": "11.79",
+   "Volume": "110500"
+  },
+  {
+   "Date": "Aug 11 2015",
+   "Close": "11.648",
+   "Adj Close": "11.65",
+   "Volume": "172000"
+  },
+  {
+   "Date": "Aug 12 2015",
+   "Close": "12.112",
+   "Adj Close": "12.11",
+   "Volume": "295000"
+  },
+  {
+   "Date": "Aug 13 2015",
+   "Close": "11.888",
+   "Adj Close": "11.89",
+   "Volume": "912500"
+  },
+  {
+   "Date": "Aug 14 2015",
+   "Close": "11.952",
+   "Adj Close": "11.95",
+   "Volume": "543000"
+  },
+  {
+   "Date": "Aug 17 2015",
+   "Close": "11.876",
+   "Adj Close": "11.88",
+   "Volume": "48500"
+  },
+  {
+   "Date": "Aug 18 2015",
+   "Close": "11.542",
+   "Adj Close": "11.54",
+   "Volume": "249500"
+  },
+  {
+   "Date": "Aug 19 2015",
+   "Close": "11.832",
+   "Adj Close": "11.83",
+   "Volume": "203500"
+  },
+  {
+   "Date": "Aug 20 2015",
+   "Close": "12.022",
+   "Adj Close": "12.02",
+   "Volume": "74500"
+  },
+  {
+   "Date": "Aug 21 2015",
+   "Close": "11.688",
+   "Adj Close": "11.69",
+   "Volume": "181500"
+  },
+  {
+   "Date": "Aug 24 2015",
+   "Close": "11.096",
+   "Adj Close": "11.1",
+   "Volume": "210000"
+  },
+  {
+   "Date": "Aug 25 2015",
+   "Close": "10.364",
+   "Adj Close": "10.36",
+   "Volume": "266000"
+  },
+  {
+   "Date": "Aug 26 2015",
+   "Close": "10.268",
+   "Adj Close": "10.27",
+   "Volume": "220000"
+  },
+  {
+   "Date": "Aug 27 2015",
+   "Close": "10.936",
+   "Adj Close": "10.94",
+   "Volume": "154500"
+  },
+  {
+   "Date": "Aug 28 2015",
+   "Close": "11.364",
+   "Adj Close": "11.36",
+   "Volume": "130500"
+  },
+  {
+   "Date": "Aug 31 2015",
+   "Close": "11.604",
+   "Adj Close": "11.6",
+   "Volume": "97500"
+  },
+  {
+   "Date": "Sep 01 2015",
+   "Close": "11.02",
+   "Adj Close": "11.02",
+   "Volume": "96500"
+  },
+  {
+   "Date": "Sep 02 2015",
+   "Close": "11.292",
+   "Adj Close": "11.29",
+   "Volume": "83500"
+  },
+  {
+   "Date": "Sep 03 2015",
+   "Close": "11.082",
+   "Adj Close": "11.08",
+   "Volume": "65000"
+  },
+  {
+   "Date": "Sep 04 2015",
+   "Close": "11.28",
+   "Adj Close": "11.28",
+   "Volume": "136000"
+  },
+  {
+   "Date": "Sep 08 2015",
+   "Close": "11.41",
+   "Adj Close": "11.41",
+   "Volume": "420000"
+  },
+  {
+   "Date": "Sep 09 2015",
+   "Close": "11.182",
+   "Adj Close": "11.18",
+   "Volume": "76000"
+  },
+  {
+   "Date": "Sep 10 2015",
+   "Close": "11.406",
+   "Adj Close": "11.41",
+   "Volume": "93000"
+  },
+  {
+   "Date": "Sep 11 2015",
+   "Close": "11.432",
+   "Adj Close": "11.43",
+   "Volume": "1206500"
+  },
+  {
+   "Date": "Sep 14 2015",
+   "Close": "11.332",
+   "Adj Close": "11.33",
+   "Volume": "25500"
+  },
+  {
+   "Date": "Sep 15 2015",
+   "Close": "11.614",
+   "Adj Close": "11.61",
+   "Volume": "167500"
+  },
+  {
+   "Date": "Sep 16 2015",
+   "Close": "11.818",
+   "Adj Close": "11.82",
+   "Volume": "145000"
+  },
+  {
+   "Date": "Sep 17 2015",
+   "Close": "11.816",
+   "Adj Close": "11.82",
+   "Volume": "75000"
+  },
+  {
+   "Date": "Sep 18 2015",
+   "Close": "11.752",
+   "Adj Close": "11.75",
+   "Volume": "48500"
+  },
+  {
+   "Date": "Sep 21 2015",
+   "Close": "11.868",
+   "Adj Close": "11.87",
+   "Volume": "49500"
+  },
+  {
+   "Date": "Sep 22 2015",
+   "Close": "11.766",
+   "Adj Close": "11.77",
+   "Volume": "71500"
+  },
+  {
+   "Date": "Sep 23 2015",
+   "Close": "12.522",
+   "Adj Close": "12.52",
+   "Volume": "257500"
+  },
+  {
+   "Date": "Sep 24 2015",
+   "Close": "12.672",
+   "Adj Close": "12.67",
+   "Volume": "627500"
+  },
+  {
+   "Date": "Sep 25 2015",
+   "Close": "12.838",
+   "Adj Close": "12.84",
+   "Volume": "148500"
+  },
+  {
+   "Date": "Sep 28 2015",
+   "Close": "12.512",
+   "Adj Close": "12.51",
+   "Volume": "170000"
+  },
+  {
+   "Date": "Sep 29 2015",
+   "Close": "12.708",
+   "Adj Close": "12.71",
+   "Volume": "147000"
+  },
+  {
+   "Date": "Sep 30 2015",
+   "Close": "12.592",
+   "Adj Close": "12.59",
+   "Volume": "228000"
+  },
+  {
+   "Date": "Oct 01 2015",
+   "Close": "13.042",
+   "Adj Close": "13.04",
+   "Volume": "178500"
+  },
+  {
+   "Date": "Oct 02 2015",
+   "Close": "13.492",
+   "Adj Close": "13.49",
+   "Volume": "252000"
+  },
+  {
+   "Date": "Oct 05 2015",
+   "Close": "13.398",
+   "Adj Close": "13.4",
+   "Volume": "471500"
+  },
+  {
+   "Date": "Oct 06 2015",
+   "Close": "13.612",
+   "Adj Close": "13.61",
+   "Volume": "189000"
+  },
+  {
+   "Date": "Oct 07 2015",
+   "Close": "13.448",
+   "Adj Close": "13.45",
+   "Volume": "148000"
+  },
+  {
+   "Date": "Oct 08 2015",
+   "Close": "13.548",
+   "Adj Close": "13.55",
+   "Volume": "179500"
+  },
+  {
+   "Date": "Oct 09 2015",
+   "Close": "13.708",
+   "Adj Close": "13.71",
+   "Volume": "270000"
+  },
+  {
+   "Date": "Oct 12 2015",
+   "Close": "13.372",
+   "Adj Close": "13.37",
+   "Volume": "156500"
+  },
+  {
+   "Date": "Oct 13 2015",
+   "Close": "13.164",
+   "Adj Close": "13.16",
+   "Volume": "205500"
+  },
+  {
+   "Date": "Oct 14 2015",
+   "Close": "13.52",
+   "Adj Close": "13.52",
+   "Volume": "184500"
+  },
+  {
+   "Date": "Oct 15 2015",
+   "Close": "13.572",
+   "Adj Close": "13.57",
+   "Volume": "138000"
+  },
+  {
+   "Date": "Oct 16 2015",
+   "Close": "13.446",
+   "Adj Close": "13.45",
+   "Volume": "84000"
+  },
+  {
+   "Date": "Oct 19 2015",
+   "Close": "13.224",
+   "Adj Close": "13.22",
+   "Volume": "105500"
+  },
+  {
+   "Date": "Oct 20 2015",
+   "Close": "13.402",
+   "Adj Close": "13.4",
+   "Volume": "98500"
+  },
+  {
+   "Date": "Oct 21 2015",
+   "Close": "13.032",
+   "Adj Close": "13.03",
+   "Volume": "143500"
+  },
+  {
+   "Date": "Oct 22 2015",
+   "Close": "13.26",
+   "Adj Close": "13.26",
+   "Volume": "48500"
+  },
+  {
+   "Date": "Oct 23 2015",
+   "Close": "13.37",
+   "Adj Close": "13.37",
+   "Volume": "42500"
+  },
+  {
+   "Date": "Oct 26 2015",
+   "Close": "13.172",
+   "Adj Close": "13.17",
+   "Volume": "114000"
+  },
+  {
+   "Date": "Oct 27 2015",
+   "Close": "13.076",
+   "Adj Close": "13.08",
+   "Volume": "85500"
+  },
+  {
+   "Date": "Oct 28 2015",
+   "Close": "13.132",
+   "Adj Close": "13.13",
+   "Volume": "126000"
+  },
+  {
+   "Date": "Oct 29 2015",
+   "Close": "12.932",
+   "Adj Close": "12.93",
+   "Volume": "71500"
+  },
+  {
+   "Date": "Oct 30 2015",
+   "Close": "13.04",
+   "Adj Close": "13.04",
+   "Volume": "31000"
+  },
+  {
+   "Date": "Nov 02 2015",
+   "Close": "12.538",
+   "Adj Close": "12.54",
+   "Volume": "95000"
+  },
+  {
+   "Date": "Nov 03 2015",
+   "Close": "12.444",
+   "Adj Close": "12.44",
+   "Volume": "95500"
+  },
+  {
+   "Date": "Nov 04 2015",
+   "Close": "12.168",
+   "Adj Close": "12.17",
+   "Volume": "106500"
+  },
+  {
+   "Date": "Nov 05 2015",
+   "Close": "11.72",
+   "Adj Close": "11.72",
+   "Volume": "240500"
+  },
+  {
+   "Date": "Nov 06 2015",
+   "Close": "11.98",
+   "Adj Close": "11.98",
+   "Volume": "421500"
+  },
+  {
+   "Date": "Nov 09 2015",
+   "Close": "11.566",
+   "Adj Close": "11.57",
+   "Volume": "324500"
+  },
+  {
+   "Date": "Nov 10 2015",
+   "Close": "11.552",
+   "Adj Close": "11.55",
+   "Volume": "101000"
+  },
+  {
+   "Date": "Nov 11 2015",
+   "Close": "11.096",
+   "Adj Close": "11.1",
+   "Volume": "199000"
+  },
+  {
+   "Date": "Nov 12 2015",
+   "Close": "10.848",
+   "Adj Close": "10.85",
+   "Volume": "160500"
+  },
+  {
+   "Date": "Nov 13 2015",
+   "Close": "10.42",
+   "Adj Close": "10.42",
+   "Volume": "182500"
+  },
+  {
+   "Date": "Nov 16 2015",
+   "Close": "10.654",
+   "Adj Close": "10.65",
+   "Volume": "89000"
+  },
+  {
+   "Date": "Nov 17 2015",
+   "Close": "10.508",
+   "Adj Close": "10.51",
+   "Volume": "185000"
+  },
+  {
+   "Date": "Nov 18 2015",
+   "Close": "10.386",
+   "Adj Close": "10.39",
+   "Volume": "183000"
+  },
+  {
+   "Date": "Nov 19 2015",
+   "Close": "10.434",
+   "Adj Close": "10.43",
+   "Volume": "226000"
+  },
+  {
+   "Date": "Nov 20 2015",
+   "Close": "10.828",
+   "Adj Close": "10.83",
+   "Volume": "196000"
+  },
+  {
+   "Date": "Nov 23 2015",
+   "Close": "10.404",
+   "Adj Close": "10.4",
+   "Volume": "246500"
+  },
+  {
+   "Date": "Nov 24 2015",
+   "Close": "10.416",
+   "Adj Close": "10.42",
+   "Volume": "405500"
+  },
+  {
+   "Date": "Nov 25 2015",
+   "Close": "10.72",
+   "Adj Close": "10.72",
+   "Volume": "234000"
+  },
+  {
+   "Date": "Nov 27 2015",
+   "Close": "10.618",
+   "Adj Close": "10.62",
+   "Volume": "81000"
+  },
+  {
+   "Date": "Nov 30 2015",
+   "Close": "10.49",
+   "Adj Close": "10.49",
+   "Volume": "98500"
+  },
+  {
+   "Date": "Dec 01 2015",
+   "Close": "10.422",
+   "Adj Close": "10.42",
+   "Volume": "81000"
+  },
+  {
+   "Date": "Dec 02 2015",
+   "Close": "10.172",
+   "Adj Close": "10.17",
+   "Volume": "189000"
+  },
+  {
+   "Date": "Dec 03 2015",
+   "Close": "10.38",
+   "Adj Close": "10.38",
+   "Volume": "138500"
+  },
+  {
+   "Date": "Dec 04 2015",
+   "Close": "10.99",
+   "Adj Close": "10.99",
+   "Volume": "248000"
+  },
+  {
+   "Date": "Dec 07 2015",
+   "Close": "10.622",
+   "Adj Close": "10.62",
+   "Volume": "429500"
+  },
+  {
+   "Date": "Dec 08 2015",
+   "Close": "10.562",
+   "Adj Close": "10.56",
+   "Volume": "99000"
+  },
+  {
+   "Date": "Dec 09 2015",
+   "Close": "10.656",
+   "Adj Close": "10.66",
+   "Volume": "109000"
+  },
+  {
+   "Date": "Dec 10 2015",
+   "Close": "10.456",
+   "Adj Close": "10.46",
+   "Volume": "273500"
+  },
+  {
+   "Date": "Dec 11 2015",
+   "Close": "10.464",
+   "Adj Close": "10.46",
+   "Volume": "68000"
+  },
+  {
+   "Date": "Dec 14 2015",
+   "Close": "10.532",
+   "Adj Close": "10.53",
+   "Volume": "176500"
+  },
+  {
+   "Date": "Dec 15 2015",
+   "Close": "10.892",
+   "Adj Close": "10.89",
+   "Volume": "159000"
+  },
+  {
+   "Date": "Dec 16 2015",
+   "Close": "11.002",
+   "Adj Close": "11",
+   "Volume": "123000"
+  },
+  {
+   "Date": "Dec 17 2015",
+   "Close": "10.702",
+   "Adj Close": "10.7",
+   "Volume": "162000"
+  },
+  {
+   "Date": "Dec 18 2015",
+   "Close": "10.742",
+   "Adj Close": "10.74",
+   "Volume": "709500"
+  },
+  {
+   "Date": "Dec 21 2015",
+   "Close": "10.654",
+   "Adj Close": "10.65",
+   "Volume": "167000"
+  },
+  {
+   "Date": "Dec 22 2015",
+   "Close": "10.706",
+   "Adj Close": "10.71",
+   "Volume": "212000"
+  },
+  {
+   "Date": "Dec 23 2015",
+   "Close": "10.654",
+   "Adj Close": "10.65",
+   "Volume": "163000"
+  },
+  {
+   "Date": "Dec 24 2015",
+   "Close": "10.76",
+   "Adj Close": "10.76",
+   "Volume": "74000"
+  },
+  {
+   "Date": "Dec 28 2015",
+   "Close": "10.622",
+   "Adj Close": "10.62",
+   "Volume": "137500"
+  },
+  {
+   "Date": "Dec 29 2015",
+   "Close": "10.732",
+   "Adj Close": "10.73",
+   "Volume": "177500"
+  },
+  {
+   "Date": "Dec 30 2015",
+   "Close": "10.42",
+   "Adj Close": "10.42",
+   "Volume": "405000"
+  },
+  {
+   "Date": "Dec 31 2015",
+   "Close": "10.834",
+   "Adj Close": "10.83",
+   "Volume": "259000"
+  },
+  {
+   "Date": "Jan 04 2016",
+   "Close": "10.412",
+   "Adj Close": "10.41",
+   "Volume": "124000"
+  },
+  {
+   "Date": "Jan 05 2016",
+   "Close": "10.31",
+   "Adj Close": "10.31",
+   "Volume": "75000"
+  },
+  {
+   "Date": "Jan 06 2016",
+   "Close": "9.804",
+   "Adj Close": "9.8",
+   "Volume": "273000"
+  },
+  {
+   "Date": "Jan 07 2016",
+   "Close": "9.502",
+   "Adj Close": "9.5",
+   "Volume": "322500"
+  },
+  {
+   "Date": "Jan 08 2016",
+   "Close": "9.512",
+   "Adj Close": "9.51",
+   "Volume": "190500"
+  },
+  {
+   "Date": "Jan 11 2016",
+   "Close": "9.242",
+   "Adj Close": "9.24",
+   "Volume": "351500"
+  },
+  {
+   "Date": "Jan 12 2016",
+   "Close": "9.092",
+   "Adj Close": "9.09",
+   "Volume": "263000"
+  },
+  {
+   "Date": "Jan 13 2016",
+   "Close": "9.378",
+   "Adj Close": "9.38",
+   "Volume": "269500"
+  },
+  {
+   "Date": "Jan 14 2016",
+   "Close": "9.506",
+   "Adj Close": "9.51",
+   "Volume": "163500"
+  },
+  {
+   "Date": "Jan 15 2016",
+   "Close": "9.422",
+   "Adj Close": "9.42",
+   "Volume": "61000"
+  },
+  {
+   "Date": "Jan 19 2016",
+   "Close": "9.55",
+   "Adj Close": "9.55",
+   "Volume": "131000"
+  },
+  {
+   "Date": "Jan 20 2016",
+   "Close": "9.568",
+   "Adj Close": "9.57",
+   "Volume": "97500"
+  },
+  {
+   "Date": "Jan 21 2016",
+   "Close": "9.61",
+   "Adj Close": "9.61",
+   "Volume": "109500"
+  },
+  {
+   "Date": "Jan 22 2016",
+   "Close": "9.584",
+   "Adj Close": "9.58",
+   "Volume": "132500"
+  },
+  {
+   "Date": "Jan 25 2016",
+   "Close": "9.43",
+   "Adj Close": "9.43",
+   "Volume": "126500"
+  },
+  {
+   "Date": "Jan 26 2016",
+   "Close": "9.544",
+   "Adj Close": "9.54",
+   "Volume": "70500"
+  },
+  {
+   "Date": "Jan 27 2016",
+   "Close": "9.614",
+   "Adj Close": "9.61",
+   "Volume": "62000"
+  },
+  {
+   "Date": "Jan 28 2016",
+   "Close": "9.466",
+   "Adj Close": "9.47",
+   "Volume": "54000"
+  },
+  {
+   "Date": "Jan 29 2016",
+   "Close": "9.61",
+   "Adj Close": "9.61",
+   "Volume": "99000"
+  },
+  {
+   "Date": "Feb 01 2016",
+   "Close": "9.712",
+   "Adj Close": "9.71",
+   "Volume": "83500"
+  },
+  {
+   "Date": "Feb 02 2016",
+   "Close": "9.516",
+   "Adj Close": "9.52",
+   "Volume": "66000"
+  },
+  {
+   "Date": "Feb 03 2016",
+   "Close": "9.826",
+   "Adj Close": "9.83",
+   "Volume": "233500"
+  },
+  {
+   "Date": "Feb 04 2016",
+   "Close": "9.88",
+   "Adj Close": "9.88",
+   "Volume": "93000"
+  },
+  {
+   "Date": "Feb 05 2016",
+   "Close": "9.666",
+   "Adj Close": "9.67",
+   "Volume": "128000"
+  },
+  {
+   "Date": "Feb 08 2016",
+   "Close": "9.922",
+   "Adj Close": "9.92",
+   "Volume": "138500"
+  },
+  {
+   "Date": "Feb 09 2016",
+   "Close": "9.922",
+   "Adj Close": "9.92",
+   "Volume": "68500"
+  },
+  {
+   "Date": "Feb 10 2016",
+   "Close": "10.072",
+   "Adj Close": "10.07",
+   "Volume": "108000"
+  },
+  {
+   "Date": "Feb 11 2016",
+   "Close": "10.098",
+   "Adj Close": "10.1",
+   "Volume": "115500"
+  },
+  {
+   "Date": "Feb 12 2016",
+   "Close": "10.062",
+   "Adj Close": "10.06",
+   "Volume": "52000"
+  },
+  {
+   "Date": "Feb 16 2016",
+   "Close": "9.792",
+   "Adj Close": "9.79",
+   "Volume": "81500"
+  },
+  {
+   "Date": "Feb 17 2016",
+   "Close": "9.892",
+   "Adj Close": "9.89",
+   "Volume": "69000"
+  },
+  {
+   "Date": "Feb 18 2016",
+   "Close": "9.716",
+   "Adj Close": "9.72",
+   "Volume": "141000"
+  },
+  {
+   "Date": "Feb 19 2016",
+   "Close": "9.624",
+   "Adj Close": "9.62",
+   "Volume": "72000"
+  },
+  {
+   "Date": "Feb 22 2016",
+   "Close": "9.566",
+   "Adj Close": "9.57",
+   "Volume": "68000"
+  },
+  {
+   "Date": "Feb 23 2016",
+   "Close": "9.654",
+   "Adj Close": "9.65",
+   "Volume": "141500"
+  },
+  {
+   "Date": "Feb 24 2016",
+   "Close": "9.402",
+   "Adj Close": "9.4",
+   "Volume": "178000"
+  },
+  {
+   "Date": "Feb 25 2016",
+   "Close": "9.342",
+   "Adj Close": "9.34",
+   "Volume": "131500"
+  },
+  {
+   "Date": "Feb 26 2016",
+   "Close": "9.33",
+   "Adj Close": "9.33",
+   "Volume": "89500"
+  },
+  {
+   "Date": "Feb 29 2016",
+   "Close": "9.502",
+   "Adj Close": "9.5",
+   "Volume": "96000"
+  },
+  {
+   "Date": "Mar 01 2016",
+   "Close": "9.942",
+   "Adj Close": "9.94",
+   "Volume": "240000"
+  },
+  {
+   "Date": "Mar 02 2016",
+   "Close": "10.014",
+   "Adj Close": "10.01",
+   "Volume": "883500"
+  },
+  {
+   "Date": "Mar 03 2016",
+   "Close": "10.388",
+   "Adj Close": "10.39",
+   "Volume": "267000"
+  },
+  {
+   "Date": "Mar 04 2016",
+   "Close": "10.706",
+   "Adj Close": "10.71",
+   "Volume": "327500"
+  },
+  {
+   "Date": "Mar 07 2016",
+   "Close": "11.136",
+   "Adj Close": "11.14",
+   "Volume": "191000"
+  },
+  {
+   "Date": "Mar 08 2016",
+   "Close": "10.756",
+   "Adj Close": "10.76",
+   "Volume": "294500"
+  },
+  {
+   "Date": "Mar 09 2016",
+   "Close": "10.852",
+   "Adj Close": "10.85",
+   "Volume": "576000"
+  },
+  {
+   "Date": "Mar 10 2016",
+   "Close": "10.936",
+   "Adj Close": "10.94",
+   "Volume": "123500"
+  },
+  {
+   "Date": "Mar 11 2016",
+   "Close": "11.064",
+   "Adj Close": "11.06",
+   "Volume": "104000"
+  },
+  {
+   "Date": "Mar 14 2016",
+   "Close": "10.946",
+   "Adj Close": "10.95",
+   "Volume": "88500"
+  },
+  {
+   "Date": "Mar 15 2016",
+   "Close": "10.926",
+   "Adj Close": "10.93",
+   "Volume": "60000"
+  },
+  {
+   "Date": "Mar 16 2016",
+   "Close": "11.242",
+   "Adj Close": "11.24",
+   "Volume": "134500"
+  },
+  {
+   "Date": "Mar 17 2016",
+   "Close": "11.382",
+   "Adj Close": "11.38",
+   "Volume": "184500"
+  },
+  {
+   "Date": "Mar 18 2016",
+   "Close": "11.35",
+   "Adj Close": "11.35",
+   "Volume": "186000"
+  },
+  {
+   "Date": "Mar 21 2016",
+   "Close": "11.58",
+   "Adj Close": "11.58",
+   "Volume": "74500"
+  },
+  {
+   "Date": "Mar 22 2016",
+   "Close": "11.65",
+   "Adj Close": "11.65",
+   "Volume": "67000"
+  },
+  {
+   "Date": "Mar 23 2016",
+   "Close": "11.198",
+   "Adj Close": "11.2",
+   "Volume": "133000"
+  },
+  {
+   "Date": "Mar 24 2016",
+   "Close": "11.068",
+   "Adj Close": "11.07",
+   "Volume": "133500"
+  },
+  {
+   "Date": "Mar 28 2016",
+   "Close": "10.926",
+   "Adj Close": "10.93",
+   "Volume": "86000"
+  },
+  {
+   "Date": "Mar 29 2016",
+   "Close": "11.142",
+   "Adj Close": "11.14",
+   "Volume": "147500"
+  },
+  {
+   "Date": "Mar 30 2016",
+   "Close": "10.876",
+   "Adj Close": "10.88",
+   "Volume": "35500"
+  },
+  {
+   "Date": "Mar 31 2016",
+   "Close": "10.858",
+   "Adj Close": "10.86",
+   "Volume": "66000"
+  },
+  {
+   "Date": "Apr 01 2016",
+   "Close": "10.87",
+   "Adj Close": "10.87",
+   "Volume": "39500"
+  },
+  {
+   "Date": "Apr 04 2016",
+   "Close": "10.596",
+   "Adj Close": "10.6",
+   "Volume": "58500"
+  },
+  {
+   "Date": "Apr 05 2016",
+   "Close": "10.508",
+   "Adj Close": "10.51",
+   "Volume": "54500"
+  },
+  {
+   "Date": "Apr 06 2016",
+   "Close": "10.436",
+   "Adj Close": "10.44",
+   "Volume": "70000"
+  },
+  {
+   "Date": "Apr 07 2016",
+   "Close": "10.334",
+   "Adj Close": "10.33",
+   "Volume": "79000"
+  },
+  {
+   "Date": "Apr 08 2016",
+   "Close": "10.374",
+   "Adj Close": "10.37",
+   "Volume": "65500"
+  },
+  {
+   "Date": "Apr 11 2016",
+   "Close": "10.56",
+   "Adj Close": "10.56",
+   "Volume": "133000"
+  },
+  {
+   "Date": "Apr 12 2016",
+   "Close": "10.528",
+   "Adj Close": "10.53",
+   "Volume": "152000"
+  },
+  {
+   "Date": "Apr 13 2016",
+   "Close": "10.486",
+   "Adj Close": "10.49",
+   "Volume": "50000"
+  },
+  {
+   "Date": "Apr 14 2016",
+   "Close": "10.792",
+   "Adj Close": "10.79",
+   "Volume": "128500"
+  },
+  {
+   "Date": "Apr 15 2016",
+   "Close": "10.936",
+   "Adj Close": "10.94",
+   "Volume": "56000"
+  },
+  {
+   "Date": "Apr 18 2016",
+   "Close": "10.938",
+   "Adj Close": "10.94",
+   "Volume": "86500"
+  },
+  {
+   "Date": "Apr 19 2016",
+   "Close": "11.204",
+   "Adj Close": "11.2",
+   "Volume": "190500"
+  },
+  {
+   "Date": "Apr 20 2016",
+   "Close": "11.42",
+   "Adj Close": "11.42",
+   "Volume": "825500"
+  },
+  {
+   "Date": "Apr 21 2016",
+   "Close": "11.634",
+   "Adj Close": "11.63",
+   "Volume": "275000"
+  },
+  {
+   "Date": "Apr 22 2016",
+   "Close": "11.65",
+   "Adj Close": "11.65",
+   "Volume": "143500"
+  },
+  {
+   "Date": "Apr 25 2016",
+   "Close": "11.652",
+   "Adj Close": "11.65",
+   "Volume": "82500"
+  },
+  {
+   "Date": "Apr 26 2016",
+   "Close": "11.596",
+   "Adj Close": "11.6",
+   "Volume": "44000"
+  },
+  {
+   "Date": "Apr 27 2016",
+   "Close": "11.762",
+   "Adj Close": "11.76",
+   "Volume": "54500"
+  },
+  {
+   "Date": "Apr 28 2016",
+   "Close": "11.98",
+   "Adj Close": "11.98",
+   "Volume": "104000"
+  },
+  {
+   "Date": "Apr 29 2016",
+   "Close": "12.03",
+   "Adj Close": "12.03",
+   "Volume": "155500"
+  },
+  {
+   "Date": "May 02 2016",
+   "Close": "11.94",
+   "Adj Close": "11.94",
+   "Volume": "121500"
+  },
+  {
+   "Date": "May 03 2016",
+   "Close": "11.624",
+   "Adj Close": "11.62",
+   "Volume": "178000"
+  },
+  {
+   "Date": "May 04 2016",
+   "Close": "11.508",
+   "Adj Close": "11.51",
+   "Volume": "206000"
+  },
+  {
+   "Date": "May 05 2016",
+   "Close": "11.548",
+   "Adj Close": "11.55",
+   "Volume": "53000"
+  },
+  {
+   "Date": "May 06 2016",
+   "Close": "11.698",
+   "Adj Close": "11.7",
+   "Volume": "92500"
+  },
+  {
+   "Date": "May 09 2016",
+   "Close": "11.226",
+   "Adj Close": "11.23",
+   "Volume": "177000"
+  },
+  {
+   "Date": "May 10 2016",
+   "Close": "11.462",
+   "Adj Close": "11.46",
+   "Volume": "61000"
+  },
+  {
+   "Date": "May 11 2016",
+   "Close": "11.702",
+   "Adj Close": "11.7",
+   "Volume": "154000"
+  },
+  {
+   "Date": "May 12 2016",
+   "Close": "11.446",
+   "Adj Close": "11.45",
+   "Volume": "44000"
+  },
+  {
+   "Date": "May 13 2016",
+   "Close": "11.41",
+   "Adj Close": "11.41",
+   "Volume": "93000"
+  },
+  {
+   "Date": "May 16 2016",
+   "Close": "11.372",
+   "Adj Close": "11.37",
+   "Volume": "48500"
+  },
+  {
+   "Date": "May 17 2016",
+   "Close": "11.27",
+   "Adj Close": "11.27",
+   "Volume": "67500"
+  },
+  {
+   "Date": "May 18 2016",
+   "Close": "11.066",
+   "Adj Close": "11.07",
+   "Volume": "143000"
+  },
+  {
+   "Date": "May 19 2016",
+   "Close": "10.78",
+   "Adj Close": "10.78",
+   "Volume": "134500"
+  },
+  {
+   "Date": "May 20 2016",
+   "Close": "10.744",
+   "Adj Close": "10.74",
+   "Volume": "215500"
+  },
+  {
+   "Date": "May 23 2016",
+   "Close": "10.612",
+   "Adj Close": "10.61",
+   "Volume": "123000"
+  },
+  {
+   "Date": "May 24 2016",
+   "Close": "10.304",
+   "Adj Close": "10.3",
+   "Volume": "187000"
+  },
+  {
+   "Date": "May 25 2016",
+   "Close": "10.236",
+   "Adj Close": "10.24",
+   "Volume": "100500"
+  },
+  {
+   "Date": "May 26 2016",
+   "Close": "10.462",
+   "Adj Close": "10.46",
+   "Volume": "198000"
+  },
+  {
+   "Date": "May 27 2016",
+   "Close": "10.332",
+   "Adj Close": "10.33",
+   "Volume": "109500"
+  },
+  {
+   "Date": "May 31 2016",
+   "Close": "10.532",
+   "Adj Close": "10.53",
+   "Volume": "79500"
+  },
+  {
+   "Date": "Jun 01 2016",
+   "Close": "10.518",
+   "Adj Close": "10.52",
+   "Volume": "277500"
+  },
+  {
+   "Date": "Jun 02 2016",
+   "Close": "10.282",
+   "Adj Close": "10.28",
+   "Volume": "183000"
+  },
+  {
+   "Date": "Jun 03 2016",
+   "Close": "10.63",
+   "Adj Close": "10.63",
+   "Volume": "84000"
+  },
+  {
+   "Date": "Jun 06 2016",
+   "Close": "10.726",
+   "Adj Close": "10.73",
+   "Volume": "68000"
+  },
+  {
+   "Date": "Jun 07 2016",
+   "Close": "10.672",
+   "Adj Close": "10.67",
+   "Volume": "87000"
+  },
+  {
+   "Date": "Jun 08 2016",
+   "Close": "10.788",
+   "Adj Close": "10.79",
+   "Volume": "533500"
+  },
+  {
+   "Date": "Jun 09 2016",
+   "Close": "10.786",
+   "Adj Close": "10.79",
+   "Volume": "165000"
+  },
+  {
+   "Date": "Jun 10 2016",
+   "Close": "10.476",
+   "Adj Close": "10.48",
+   "Volume": "98000"
+  },
+  {
+   "Date": "Jun 13 2016",
+   "Close": "10.432",
+   "Adj Close": "10.43",
+   "Volume": "168000"
+  },
+  {
+   "Date": "Jun 14 2016",
+   "Close": "10.288",
+   "Adj Close": "10.29",
+   "Volume": "113000"
+  },
+  {
+   "Date": "Jun 15 2016",
+   "Close": "10.26",
+   "Adj Close": "10.26",
+   "Volume": "155000"
+  },
+  {
+   "Date": "Jun 16 2016",
+   "Close": "10.248",
+   "Adj Close": "10.25",
+   "Volume": "172000"
+  },
+  {
+   "Date": "Jun 17 2016",
+   "Close": "10.212",
+   "Adj Close": "10.21",
+   "Volume": "49500"
+  },
+  {
+   "Date": "Jun 20 2016",
+   "Close": "10.548",
+   "Adj Close": "10.55",
+   "Volume": "114000"
+  },
+  {
+   "Date": "Jun 21 2016",
+   "Close": "10.578",
+   "Adj Close": "10.58",
+   "Volume": "53500"
+  },
+  {
+   "Date": "Jun 22 2016",
+   "Close": "10.772",
+   "Adj Close": "10.77",
+   "Volume": "175000"
+  },
+  {
+   "Date": "Jun 23 2016",
+   "Close": "10.88",
+   "Adj Close": "10.88",
+   "Volume": "85500"
+  },
+  {
+   "Date": "Jun 24 2016",
+   "Close": "10.556",
+   "Adj Close": "10.56",
+   "Volume": "176500"
+  },
+  {
+   "Date": "Jun 27 2016",
+   "Close": "10.72",
+   "Adj Close": "10.72",
+   "Volume": "72500"
+  },
+  {
+   "Date": "Jun 28 2016",
+   "Close": "11.006",
+   "Adj Close": "11.01",
+   "Volume": "148000"
+  },
+  {
+   "Date": "Jun 29 2016",
+   "Close": "11.306",
+   "Adj Close": "11.31",
+   "Volume": "272000"
+  },
+  {
+   "Date": "Jun 30 2016",
+   "Close": "11.522",
+   "Adj Close": "11.52",
+   "Volume": "144500"
+  },
+  {
+   "Date": "Jul 01 2016",
+   "Close": "11.624",
+   "Adj Close": "11.62",
+   "Volume": "397500"
+  },
+  {
+   "Date": "Jul 05 2016",
+   "Close": "11.594",
+   "Adj Close": "11.59",
+   "Volume": "322000"
+  },
+  {
+   "Date": "Jul 06 2016",
+   "Close": "11.684",
+   "Adj Close": "11.68",
+   "Volume": "137000"
+  },
+  {
+   "Date": "Jul 07 2016",
+   "Close": "11.71",
+   "Adj Close": "11.71",
+   "Volume": "64500"
+  },
+  {
+   "Date": "Jul 08 2016",
+   "Close": "11.898",
+   "Adj Close": "11.9",
+   "Volume": "310000"
+  },
+  {
+   "Date": "Jul 11 2016",
+   "Close": "11.972",
+   "Adj Close": "11.97",
+   "Volume": "726500"
+  },
+  {
+   "Date": "Jul 12 2016",
+   "Close": "12.09",
+   "Adj Close": "12.09",
+   "Volume": "309500"
+  },
+  {
+   "Date": "Jul 13 2016",
+   "Close": "12.388",
+   "Adj Close": "12.39",
+   "Volume": "399500"
+  },
+  {
+   "Date": "Jul 14 2016",
+   "Close": "12.5",
+   "Adj Close": "12.5",
+   "Volume": "129500"
+  },
+  {
+   "Date": "Jul 15 2016",
+   "Close": "12.442",
+   "Adj Close": "12.44",
+   "Volume": "129500"
+  },
+  {
+   "Date": "Jul 18 2016",
+   "Close": "12.444",
+   "Adj Close": "12.44",
+   "Volume": "38500"
+  },
+  {
+   "Date": "Jul 19 2016",
+   "Close": "12.63",
+   "Adj Close": "12.63",
+   "Volume": "129000"
+  },
+  {
+   "Date": "Jul 20 2016",
+   "Close": "12.902",
+   "Adj Close": "12.9",
+   "Volume": "205500"
+  },
+  {
+   "Date": "Jul 21 2016",
+   "Close": "13.168",
+   "Adj Close": "13.17",
+   "Volume": "228000"
+  },
+  {
+   "Date": "Jul 22 2016",
+   "Close": "13.178",
+   "Adj Close": "13.18",
+   "Volume": "101000"
+  },
+  {
+   "Date": "Jul 25 2016",
+   "Close": "13.194",
+   "Adj Close": "13.19",
+   "Volume": "182000"
+  },
+  {
+   "Date": "Jul 26 2016",
+   "Close": "13.238",
+   "Adj Close": "13.24",
+   "Volume": "131000"
+  },
+  {
+   "Date": "Jul 27 2016",
+   "Close": "13.472",
+   "Adj Close": "13.47",
+   "Volume": "270000"
+  },
+  {
+   "Date": "Jul 28 2016",
+   "Close": "13.418",
+   "Adj Close": "13.42",
+   "Volume": "129500"
+  },
+  {
+   "Date": "Jul 29 2016",
+   "Close": "13.642",
+   "Adj Close": "13.64",
+   "Volume": "533500"
+  },
+  {
+   "Date": "Aug 01 2016",
+   "Close": "13.776",
+   "Adj Close": "13.78",
+   "Volume": "435500"
+  },
+  {
+   "Date": "Aug 02 2016",
+   "Close": "13.756",
+   "Adj Close": "13.76",
+   "Volume": "452500"
+  },
+  {
+   "Date": "Aug 03 2016",
+   "Close": "13.708",
+   "Adj Close": "13.71",
+   "Volume": "230500"
+  },
+  {
+   "Date": "Aug 04 2016",
+   "Close": "13.556",
+   "Adj Close": "13.56",
+   "Volume": "239000"
+  },
+  {
+   "Date": "Aug 05 2016",
+   "Close": "13.388",
+   "Adj Close": "13.39",
+   "Volume": "431000"
+  },
+  {
+   "Date": "Aug 08 2016",
+   "Close": "13.332",
+   "Adj Close": "13.33",
+   "Volume": "133500"
+  },
+  {
+   "Date": "Aug 09 2016",
+   "Close": "13.33",
+   "Adj Close": "13.33",
+   "Volume": "141500"
+  },
+  {
+   "Date": "Aug 10 2016",
+   "Close": "13.928",
+   "Adj Close": "13.93",
+   "Volume": "273500"
+  },
+  {
+   "Date": "Aug 11 2016",
+   "Close": "13.254",
+   "Adj Close": "13.25",
+   "Volume": "201000"
+  },
+  {
+   "Date": "Aug 12 2016",
+   "Close": "13.192",
+   "Adj Close": "13.19",
+   "Volume": "153500"
+  },
+  {
+   "Date": "Aug 15 2016",
+   "Close": "13.33",
+   "Adj Close": "13.33",
+   "Volume": "115500"
+  },
+  {
+   "Date": "Aug 16 2016",
+   "Close": "13.498",
+   "Adj Close": "13.5",
+   "Volume": "101500"
+  },
+  {
+   "Date": "Aug 17 2016",
+   "Close": "13.368",
+   "Adj Close": "13.37",
+   "Volume": "37500"
+  },
+  {
+   "Date": "Aug 18 2016",
+   "Close": "13.692",
+   "Adj Close": "13.69",
+   "Volume": "184000"
+  },
+  {
+   "Date": "Aug 19 2016",
+   "Close": "13.642",
+   "Adj Close": "13.64",
+   "Volume": "87000"
+  },
+  {
+   "Date": "Aug 22 2016",
+   "Close": "13.286",
+   "Adj Close": "13.29",
+   "Volume": "223500"
+  },
+  {
+   "Date": "Aug 23 2016",
+   "Close": "13.43",
+   "Adj Close": "13.43",
+   "Volume": "52000"
+  },
+  {
+   "Date": "Aug 24 2016",
+   "Close": "13.142",
+   "Adj Close": "13.14",
+   "Volume": "181500"
+  },
+  {
+   "Date": "Aug 25 2016",
+   "Close": "13.24",
+   "Adj Close": "13.24",
+   "Volume": "58000"
+  },
+  {
+   "Date": "Aug 26 2016",
+   "Close": "13.22",
+   "Adj Close": "13.22",
+   "Volume": "102000"
+  },
+  {
+   "Date": "Aug 29 2016",
+   "Close": "13.388",
+   "Adj Close": "13.39",
+   "Volume": "54500"
+  },
+  {
+   "Date": "Aug 30 2016",
+   "Close": "13.06",
+   "Adj Close": "13.06",
+   "Volume": "75000"
+  },
+  {
+   "Date": "Aug 31 2016",
+   "Close": "12.944",
+   "Adj Close": "12.94",
+   "Volume": "100000"
+  },
+  {
+   "Date": "Sep 01 2016",
+   "Close": "12.834",
+   "Adj Close": "12.83",
+   "Volume": "214000"
+  },
+  {
+   "Date": "Sep 02 2016",
+   "Close": "12.972",
+   "Adj Close": "12.97",
+   "Volume": "80000"
+  },
+  {
+   "Date": "Sep 06 2016",
+   "Close": "13.428",
+   "Adj Close": "13.43",
+   "Volume": "76000"
+  },
+  {
+   "Date": "Sep 07 2016",
+   "Close": "13.258",
+   "Adj Close": "13.26",
+   "Volume": "67500"
+  },
+  {
+   "Date": "Sep 08 2016",
+   "Close": "13.19",
+   "Adj Close": "13.19",
+   "Volume": "56000"
+  },
+  {
+   "Date": "Sep 09 2016",
+   "Close": "12.99",
+   "Adj Close": "12.99",
+   "Volume": "81000"
+  },
+  {
+   "Date": "Sep 12 2016",
+   "Close": "12.758",
+   "Adj Close": "12.76",
+   "Volume": "126500"
+  },
+  {
+   "Date": "Sep 13 2016",
+   "Close": "12.59",
+   "Adj Close": "12.59",
+   "Volume": "111500"
+  },
+  {
+   "Date": "Sep 14 2016",
+   "Close": "12.596",
+   "Adj Close": "12.6",
+   "Volume": "52500"
+  },
+  {
+   "Date": "Sep 15 2016",
+   "Close": "12.678",
+   "Adj Close": "12.68",
+   "Volume": "66500"
+  },
+  {
+   "Date": "Sep 16 2016",
+   "Close": "12.916",
+   "Adj Close": "12.92",
+   "Volume": "89500"
+  },
+  {
+   "Date": "Sep 19 2016",
+   "Close": "13.168",
+   "Adj Close": "13.17",
+   "Volume": "76000"
+  },
+  {
+   "Date": "Sep 20 2016",
+   "Close": "13.116",
+   "Adj Close": "13.12",
+   "Volume": "42000"
+  },
+  {
+   "Date": "Sep 21 2016",
+   "Close": "13.218",
+   "Adj Close": "13.22",
+   "Volume": "111000"
+  },
+  {
+   "Date": "Sep 22 2016",
+   "Close": "13.348",
+   "Adj Close": "13.35",
+   "Volume": "83500"
+  },
+  {
+   "Date": "Sep 23 2016",
+   "Close": "13.524",
+   "Adj Close": "13.52",
+   "Volume": "59000"
+  },
+  {
+   "Date": "Sep 26 2016",
+   "Close": "13.312",
+   "Adj Close": "13.31",
+   "Volume": "64500"
+  },
+  {
+   "Date": "Sep 27 2016",
+   "Close": "13.436",
+   "Adj Close": "13.44",
+   "Volume": "93000"
+  },
+  {
+   "Date": "Sep 28 2016",
+   "Close": "13.762",
+   "Adj Close": "13.76",
+   "Volume": "136500"
+  },
+  {
+   "Date": "Sep 29 2016",
+   "Close": "13.726",
+   "Adj Close": "13.73",
+   "Volume": "103500"
+  },
+  {
+   "Date": "Sep 30 2016",
+   "Close": "13.88",
+   "Adj Close": "13.88",
+   "Volume": "36000"
+  },
+  {
+   "Date": "Oct 03 2016",
+   "Close": "13.664",
+   "Adj Close": "13.66",
+   "Volume": "177500"
+  },
+  {
+   "Date": "Oct 04 2016",
+   "Close": "13.404",
+   "Adj Close": "13.4",
+   "Volume": "153000"
+  },
+  {
+   "Date": "Oct 05 2016",
+   "Close": "12.986",
+   "Adj Close": "12.99",
+   "Volume": "156000"
+  },
+  {
+   "Date": "Oct 06 2016",
+   "Close": "12.862",
+   "Adj Close": "12.86",
+   "Volume": "113000"
+  },
+  {
+   "Date": "Oct 07 2016",
+   "Close": "12.852",
+   "Adj Close": "12.85",
+   "Volume": "58000"
+  },
+  {
+   "Date": "Oct 10 2016",
+   "Close": "12.802",
+   "Adj Close": "12.8",
+   "Volume": "38500"
+  },
+  {
+   "Date": "Oct 11 2016",
+   "Close": "12.432",
+   "Adj Close": "12.43",
+   "Volume": "159500"
+  },
+  {
+   "Date": "Oct 12 2016",
+   "Close": "12.454",
+   "Adj Close": "12.45",
+   "Volume": "58500"
+  },
+  {
+   "Date": "Oct 13 2016",
+   "Close": "12.272",
+   "Adj Close": "12.27",
+   "Volume": "62000"
+  },
+  {
+   "Date": "Oct 14 2016",
+   "Close": "12.456",
+   "Adj Close": "12.46",
+   "Volume": "70500"
+  },
+  {
+   "Date": "Oct 17 2016",
+   "Close": "12.27",
+   "Adj Close": "12.27",
+   "Volume": "207500"
+  },
+  {
+   "Date": "Oct 18 2016",
+   "Close": "12.288",
+   "Adj Close": "12.29",
+   "Volume": "326500"
+  },
+  {
+   "Date": "Oct 19 2016",
+   "Close": "12.22",
+   "Adj Close": "12.22",
+   "Volume": "43500"
+  },
+  {
+   "Date": "Oct 20 2016",
+   "Close": "12.128",
+   "Adj Close": "12.13",
+   "Volume": "80500"
+  },
+  {
+   "Date": "Oct 21 2016",
+   "Close": "11.944",
+   "Adj Close": "11.94",
+   "Volume": "118500"
+  },
+  {
+   "Date": "Oct 24 2016",
+   "Close": "12.174",
+   "Adj Close": "12.17",
+   "Volume": "63500"
+  },
+  {
+   "Date": "Oct 25 2016",
+   "Close": "12.166",
+   "Adj Close": "12.17",
+   "Volume": "59000"
+  },
+  {
+   "Date": "Oct 26 2016",
+   "Close": "11.888",
+   "Adj Close": "11.89",
+   "Volume": "80000"
+  },
+  {
+   "Date": "Oct 27 2016",
+   "Close": "11.76",
+   "Adj Close": "11.76",
+   "Volume": "32000"
+  },
+  {
+   "Date": "Oct 28 2016",
+   "Close": "11.884",
+   "Adj Close": "11.88",
+   "Volume": "121000"
+  },
+  {
+   "Date": "Oct 31 2016",
+   "Close": "11.886",
+   "Adj Close": "11.89",
+   "Volume": "85500"
+  },
+  {
+   "Date": "Nov 01 2016",
+   "Close": "12.162",
+   "Adj Close": "12.16",
+   "Volume": "465000"
+  },
+  {
+   "Date": "Nov 02 2016",
+   "Close": "12.078",
+   "Adj Close": "12.08",
+   "Volume": "75000"
+  },
+  {
+   "Date": "Nov 03 2016",
+   "Close": "11.86",
+   "Adj Close": "11.86",
+   "Volume": "37000"
+  },
+  {
+   "Date": "Nov 04 2016",
+   "Close": "12",
+   "Adj Close": "12",
+   "Volume": "117000"
+  },
+  {
+   "Date": "Nov 07 2016",
+   "Close": "12.544",
+   "Adj Close": "12.54",
+   "Volume": "365000"
+  },
+  {
+   "Date": "Nov 08 2016",
+   "Close": "12.718",
+   "Adj Close": "12.72",
+   "Volume": "201000"
+  },
+  {
+   "Date": "Nov 09 2016",
+   "Close": "13.026",
+   "Adj Close": "13.03",
+   "Volume": "279000"
+  },
+  {
+   "Date": "Nov 10 2016",
+   "Close": "13.252",
+   "Adj Close": "13.25",
+   "Volume": "567000"
+  },
+  {
+   "Date": "Nov 11 2016",
+   "Close": "12.952",
+   "Adj Close": "12.95",
+   "Volume": "885500"
+  },
+  {
+   "Date": "Nov 14 2016",
+   "Close": "13.35",
+   "Adj Close": "13.35",
+   "Volume": "381500"
+  },
+  {
+   "Date": "Nov 15 2016",
+   "Close": "13.552",
+   "Adj Close": "13.55",
+   "Volume": "764500"
+  },
+  {
+   "Date": "Nov 16 2016",
+   "Close": "13.776",
+   "Adj Close": "13.78",
+   "Volume": "114500"
+  },
+  {
+   "Date": "Nov 17 2016",
+   "Close": "13.99",
+   "Adj Close": "13.99",
+   "Volume": "290500"
+  },
+  {
+   "Date": "Nov 18 2016",
+   "Close": "13.938",
+   "Adj Close": "13.94",
+   "Volume": "84000"
+  },
+  {
+   "Date": "Nov 21 2016",
+   "Close": "13.998",
+   "Adj Close": "14",
+   "Volume": "142000"
+  },
+  {
+   "Date": "Nov 22 2016",
+   "Close": "14.262",
+   "Adj Close": "14.26",
+   "Volume": "249500"
+  },
+  {
+   "Date": "Nov 23 2016",
+   "Close": "14.18",
+   "Adj Close": "14.18",
+   "Volume": "295000"
+  },
+  {
+   "Date": "Nov 25 2016",
+   "Close": "14.242",
+   "Adj Close": "14.24",
+   "Volume": "69500"
+  },
+  {
+   "Date": "Nov 28 2016",
+   "Close": "14.522",
+   "Adj Close": "14.52",
+   "Volume": "310500"
+  },
+  {
+   "Date": "Nov 29 2016",
+   "Close": "14.638",
+   "Adj Close": "14.64",
+   "Volume": "176500"
+  },
+  {
+   "Date": "Nov 30 2016",
+   "Close": "14.752",
+   "Adj Close": "14.75",
+   "Volume": "108500"
+  },
+  {
+   "Date": "Dec 01 2016",
+   "Close": "14.428",
+   "Adj Close": "14.43",
+   "Volume": "295000"
+  },
+  {
+   "Date": "Dec 02 2016",
+   "Close": "14.244",
+   "Adj Close": "14.24",
+   "Volume": "159500"
+  },
+  {
+   "Date": "Dec 05 2016",
+   "Close": "14.336",
+   "Adj Close": "14.34",
+   "Volume": "172000"
+  },
+  {
+   "Date": "Dec 06 2016",
+   "Close": "14.102",
+   "Adj Close": "14.1",
+   "Volume": "48500"
+  },
+  {
+   "Date": "Dec 07 2016",
+   "Close": "14.078",
+   "Adj Close": "14.08",
+   "Volume": "122500"
+  },
+  {
+   "Date": "Dec 08 2016",
+   "Close": "14.178",
+   "Adj Close": "14.18",
+   "Volume": "171500"
+  },
+  {
+   "Date": "Dec 09 2016",
+   "Close": "14.098",
+   "Adj Close": "14.1",
+   "Volume": "114500"
+  },
+  {
+   "Date": "Dec 12 2016",
+   "Close": "13.87",
+   "Adj Close": "13.87",
+   "Volume": "108500"
+  },
+  {
+   "Date": "Dec 13 2016",
+   "Close": "13.994",
+   "Adj Close": "13.99",
+   "Volume": "577500"
+  },
+  {
+   "Date": "Dec 14 2016",
+   "Close": "13.87",
+   "Adj Close": "13.87",
+   "Volume": "53000"
+  },
+  {
+   "Date": "Dec 15 2016",
+   "Close": "13.452",
+   "Adj Close": "13.45",
+   "Volume": "238000"
+  },
+  {
+   "Date": "Dec 16 2016",
+   "Close": "13.296",
+   "Adj Close": "13.3",
+   "Volume": "197500"
+  },
+  {
+   "Date": "Dec 19 2016",
+   "Close": "13.044",
+   "Adj Close": "13.04",
+   "Volume": "506000"
+  },
+  {
+   "Date": "Dec 20 2016",
+   "Close": "12.804",
+   "Adj Close": "12.8",
+   "Volume": "365500"
+  },
+  {
+   "Date": "Dec 21 2016",
+   "Close": "12.582",
+   "Adj Close": "12.58",
+   "Volume": "275000"
+  },
+  {
+   "Date": "Dec 22 2016",
+   "Close": "12.568",
+   "Adj Close": "12.57",
+   "Volume": "128000"
+  },
+  {
+   "Date": "Dec 23 2016",
+   "Close": "12.622",
+   "Adj Close": "12.62",
+   "Volume": "222500"
+  },
+  {
+   "Date": "Dec 27 2016",
+   "Close": "12.926",
+   "Adj Close": "12.93",
+   "Volume": "229500"
+  },
+  {
+   "Date": "Dec 28 2016",
+   "Close": "12.782",
+   "Adj Close": "12.78",
+   "Volume": "67500"
+  },
+  {
+   "Date": "Dec 29 2016",
+   "Close": "12.956",
+   "Adj Close": "12.96",
+   "Volume": "161000"
+  },
+  {
+   "Date": "Dec 30 2016",
+   "Close": "13.042",
+   "Adj Close": "13.04",
+   "Volume": "248500"
+  },
+  {
+   "Date": "Jan 03 2017",
+   "Close": "13.666",
+   "Adj Close": "13.67",
+   "Volume": "268500"
+  },
+  {
+   "Date": "Jan 04 2017",
+   "Close": "14.134",
+   "Adj Close": "14.13",
+   "Volume": "305500"
+  },
+  {
+   "Date": "Jan 05 2017",
+   "Close": "14.128",
+   "Adj Close": "14.13",
+   "Volume": "535000"
+  },
+  {
+   "Date": "Jan 06 2017",
+   "Close": "14.51",
+   "Adj Close": "14.51",
+   "Volume": "156000"
+  },
+  {
+   "Date": "Jan 09 2017",
+   "Close": "14.532",
+   "Adj Close": "14.53",
+   "Volume": "146000"
+  },
+  {
+   "Date": "Jan 10 2017",
+   "Close": "14.676",
+   "Adj Close": "14.68",
+   "Volume": "69500"
+  },
+  {
+   "Date": "Jan 11 2017",
+   "Close": "14.484",
+   "Adj Close": "14.48",
+   "Volume": "186000"
+  },
+  {
+   "Date": "Jan 12 2017",
+   "Close": "14.568",
+   "Adj Close": "14.57",
+   "Volume": "79000"
+  },
+  {
+   "Date": "Jan 13 2017",
+   "Close": "14.402",
+   "Adj Close": "14.4",
+   "Volume": "80500"
+  },
+  {
+   "Date": "Jan 17 2017",
+   "Close": "14.368",
+   "Adj Close": "14.37",
+   "Volume": "89000"
+  },
+  {
+   "Date": "Jan 18 2017",
+   "Close": "14.366",
+   "Adj Close": "14.37",
+   "Volume": "120000"
+  },
+  {
+   "Date": "Jan 19 2017",
+   "Close": "14.44",
+   "Adj Close": "14.44",
+   "Volume": "51000"
+  },
+  {
+   "Date": "Jan 20 2017",
+   "Close": "15.106",
+   "Adj Close": "15.11",
+   "Volume": "293500"
+  },
+  {
+   "Date": "Jan 23 2017",
+   "Close": "14.852",
+   "Adj Close": "14.85",
+   "Volume": "183500"
+  },
+  {
+   "Date": "Jan 24 2017",
+   "Close": "15.084",
+   "Adj Close": "15.08",
+   "Volume": "122500"
+  },
+  {
+   "Date": "Jan 25 2017",
+   "Close": "14.08",
+   "Adj Close": "14.08",
+   "Volume": "271000"
+  },
+  {
+   "Date": "Jan 26 2017",
+   "Close": "13.886",
+   "Adj Close": "13.89",
+   "Volume": "285000"
+  },
+  {
+   "Date": "Jan 27 2017",
+   "Close": "14.114",
+   "Adj Close": "14.11",
+   "Volume": "256500"
+  },
+  {
+   "Date": "Jan 30 2017",
+   "Close": "14.204",
+   "Adj Close": "14.2",
+   "Volume": "123000"
+  },
+  {
+   "Date": "Jan 31 2017",
+   "Close": "14.45",
+   "Adj Close": "14.45",
+   "Volume": "130000"
+  },
+  {
+   "Date": "Feb 01 2017",
+   "Close": "14.64",
+   "Adj Close": "14.64",
+   "Volume": "140500"
+  },
+  {
+   "Date": "Feb 02 2017",
+   "Close": "14.546",
+   "Adj Close": "14.55",
+   "Volume": "92000"
+  },
+  {
+   "Date": "Feb 03 2017",
+   "Close": "14.372",
+   "Adj Close": "14.37",
+   "Volume": "111000"
+  },
+  {
+   "Date": "Feb 06 2017",
+   "Close": "14.818",
+   "Adj Close": "14.82",
+   "Volume": "72500"
+  },
+  {
+   "Date": "Feb 07 2017",
+   "Close": "14.6",
+   "Adj Close": "14.6",
+   "Volume": "106500"
+  },
+  {
+   "Date": "Feb 08 2017",
+   "Close": "14.782",
+   "Adj Close": "14.78",
+   "Volume": "151000"
+  },
+  {
+   "Date": "Feb 09 2017",
+   "Close": "14.796",
+   "Adj Close": "14.8",
+   "Volume": "160500"
+  },
+  {
+   "Date": "Feb 10 2017",
+   "Close": "15.032",
+   "Adj Close": "15.03",
+   "Volume": "141000"
+  },
+  {
+   "Date": "Feb 13 2017",
+   "Close": "14.884",
+   "Adj Close": "14.88",
+   "Volume": "84500"
+  },
+  {
+   "Date": "Feb 14 2017",
+   "Close": "15.008",
+   "Adj Close": "15.01",
+   "Volume": "39500"
+  },
+  {
+   "Date": "Feb 15 2017",
+   "Close": "15.152",
+   "Adj Close": "15.15",
+   "Volume": "206000"
+  },
+  {
+   "Date": "Feb 16 2017",
+   "Close": "15.182",
+   "Adj Close": "15.18",
+   "Volume": "138000"
+  },
+  {
+   "Date": "Feb 17 2017",
+   "Close": "14.958",
+   "Adj Close": "14.96",
+   "Volume": "274500"
+  },
+  {
+   "Date": "Feb 21 2017",
+   "Close": "14.94",
+   "Adj Close": "14.94",
+   "Volume": "87500"
+  },
+  {
+   "Date": "Feb 22 2017",
+   "Close": "14.754",
+   "Adj Close": "14.75",
+   "Volume": "86000"
+  },
+  {
+   "Date": "Feb 23 2017",
+   "Close": "14.81",
+   "Adj Close": "14.81",
+   "Volume": "245500"
+  },
+  {
+   "Date": "Feb 24 2017",
+   "Close": "14.79",
+   "Adj Close": "14.79",
+   "Volume": "185500"
+  },
+  {
+   "Date": "Feb 27 2017",
+   "Close": "14.974",
+   "Adj Close": "14.97",
+   "Volume": "230500"
+  },
+  {
+   "Date": "Feb 28 2017",
+   "Close": "14.774",
+   "Adj Close": "14.77",
+   "Volume": "195500"
+  },
+  {
+   "Date": "Mar 01 2017",
+   "Close": "14.88",
+   "Adj Close": "14.88",
+   "Volume": "231000"
+  },
+  {
+   "Date": "Mar 02 2017",
+   "Close": "14.728",
+   "Adj Close": "14.73",
+   "Volume": "129500"
+  },
+  {
+   "Date": "Mar 03 2017",
+   "Close": "14.844",
+   "Adj Close": "14.84",
+   "Volume": "103500"
+  },
+  {
+   "Date": "Mar 06 2017",
+   "Close": "14.79",
+   "Adj Close": "14.79",
+   "Volume": "193500"
+  },
+  {
+   "Date": "Mar 07 2017",
+   "Close": "14.804",
+   "Adj Close": "14.8",
+   "Volume": "220500"
+  },
+  {
+   "Date": "Mar 08 2017",
+   "Close": "14.756",
+   "Adj Close": "14.76",
+   "Volume": "202000"
+  },
+  {
+   "Date": "Mar 09 2017",
+   "Close": "14.344",
+   "Adj Close": "14.34",
+   "Volume": "121500"
+  },
+  {
+   "Date": "Mar 10 2017",
+   "Close": "14.302",
+   "Adj Close": "14.3",
+   "Volume": "118000"
+  },
+  {
+   "Date": "Mar 13 2017",
+   "Close": "14.464",
+   "Adj Close": "14.46",
+   "Volume": "113000"
+  },
+  {
+   "Date": "Mar 14 2017",
+   "Close": "14.216",
+   "Adj Close": "14.22",
+   "Volume": "46500"
+  },
+  {
+   "Date": "Mar 15 2017",
+   "Close": "14.672",
+   "Adj Close": "14.67",
+   "Volume": "152000"
+  },
+  {
+   "Date": "Mar 16 2017",
+   "Close": "14.696",
+   "Adj Close": "14.7",
+   "Volume": "89500"
+  },
+  {
+   "Date": "Mar 17 2017",
+   "Close": "14.896",
+   "Adj Close": "14.9",
+   "Volume": "81500"
+  },
+  {
+   "Date": "Mar 20 2017",
+   "Close": "14.988",
+   "Adj Close": "14.99",
+   "Volume": "191500"
+  },
+  {
+   "Date": "Mar 21 2017",
+   "Close": "15.066",
+   "Adj Close": "15.07",
+   "Volume": "213000"
+  },
+  {
+   "Date": "Mar 22 2017",
+   "Close": "15.096",
+   "Adj Close": "15.1",
+   "Volume": "198000"
+  },
+  {
+   "Date": "Mar 23 2017",
+   "Close": "15.402",
+   "Adj Close": "15.4",
+   "Volume": "76000"
+  },
+  {
+   "Date": "Mar 24 2017",
+   "Close": "15.498",
+   "Adj Close": "15.5",
+   "Volume": "226000"
+  },
+  {
+   "Date": "Mar 27 2017",
+   "Close": "15.238",
+   "Adj Close": "15.24",
+   "Volume": "284000"
+  },
+  {
+   "Date": "Mar 28 2017",
+   "Close": "15.148",
+   "Adj Close": "15.15",
+   "Volume": "151500"
+  },
+  {
+   "Date": "Mar 29 2017",
+   "Close": "15.158",
+   "Adj Close": "15.16",
+   "Volume": "44500"
+  },
+  {
+   "Date": "Mar 30 2017",
+   "Close": "15.214",
+   "Adj Close": "15.21",
+   "Volume": "123500"
+  },
+  {
+   "Date": "Mar 31 2017",
+   "Close": "15.286",
+   "Adj Close": "15.29",
+   "Volume": "53500"
+  },
+  {
+   "Date": "Apr 03 2017",
+   "Close": "15.384",
+   "Adj Close": "15.38",
+   "Volume": "38500"
+  },
+  {
+   "Date": "Apr 04 2017",
+   "Close": "15.44",
+   "Adj Close": "15.44",
+   "Volume": "173000"
+  },
+  {
+   "Date": "Apr 05 2017",
+   "Close": "15.47",
+   "Adj Close": "15.47",
+   "Volume": "68000"
+  },
+  {
+   "Date": "Apr 06 2017",
+   "Close": "15.446",
+   "Adj Close": "15.45",
+   "Volume": "55000"
+  },
+  {
+   "Date": "Apr 07 2017",
+   "Close": "15.306",
+   "Adj Close": "15.31",
+   "Volume": "39000"
+  },
+  {
+   "Date": "Apr 10 2017",
+   "Close": "15.108",
+   "Adj Close": "15.11",
+   "Volume": "142500"
+  },
+  {
+   "Date": "Apr 11 2017",
+   "Close": "15.39",
+   "Adj Close": "15.39",
+   "Volume": "66500"
+  },
+  {
+   "Date": "Apr 12 2017",
+   "Close": "15.346",
+   "Adj Close": "15.35",
+   "Volume": "48500"
+  },
+  {
+   "Date": "Apr 13 2017",
+   "Close": "15.238",
+   "Adj Close": "15.24",
+   "Volume": "139000"
+  },
+  {
+   "Date": "Apr 17 2017",
+   "Close": "15.114",
+   "Adj Close": "15.11",
+   "Volume": "26500"
+  },
+  {
+   "Date": "Apr 18 2017",
+   "Close": "14.814",
+   "Adj Close": "14.81",
+   "Volume": "427500"
+  },
+  {
+   "Date": "Apr 19 2017",
+   "Close": "14.886",
+   "Adj Close": "14.89",
+   "Volume": "61500"
+  },
+  {
+   "Date": "Apr 20 2017",
+   "Close": "15.384",
+   "Adj Close": "15.38",
+   "Volume": "145500"
+  },
+  {
+   "Date": "Apr 21 2017",
+   "Close": "15.208",
+   "Adj Close": "15.21",
+   "Volume": "102500"
+  },
+  {
+   "Date": "Apr 24 2017",
+   "Close": "15.29",
+   "Adj Close": "15.29",
+   "Volume": "112500"
+  },
+  {
+   "Date": "Apr 25 2017",
+   "Close": "15.302",
+   "Adj Close": "15.3",
+   "Volume": "82000"
+  },
+  {
+   "Date": "Apr 26 2017",
+   "Close": "15.548",
+   "Adj Close": "15.55",
+   "Volume": "712500"
+  },
+  {
+   "Date": "Apr 27 2017",
+   "Close": "15.606",
+   "Adj Close": "15.61",
+   "Volume": "220500"
+  },
+  {
+   "Date": "Apr 28 2017",
+   "Close": "15.834",
+   "Adj Close": "15.83",
+   "Volume": "405000"
+  },
+  {
+   "Date": "May 01 2017",
+   "Close": "15.632",
+   "Adj Close": "15.63",
+   "Volume": "77500"
+  },
+  {
+   "Date": "May 02 2017",
+   "Close": "15.708",
+   "Adj Close": "15.71",
+   "Volume": "63000"
+  },
+  {
+   "Date": "May 03 2017",
+   "Close": "15.296",
+   "Adj Close": "15.3",
+   "Volume": "139000"
+  },
+  {
+   "Date": "May 04 2017",
+   "Close": "15.356",
+   "Adj Close": "15.36",
+   "Volume": "128000"
+  },
+  {
+   "Date": "May 05 2017",
+   "Close": "15.594",
+   "Adj Close": "15.59",
+   "Volume": "167000"
+  },
+  {
+   "Date": "May 08 2017",
+   "Close": "15.51",
+   "Adj Close": "15.51",
+   "Volume": "103500"
+  },
+  {
+   "Date": "May 09 2017",
+   "Close": "15.26",
+   "Adj Close": "15.26",
+   "Volume": "203000"
+  },
+  {
+   "Date": "May 10 2017",
+   "Close": "15.282",
+   "Adj Close": "15.28",
+   "Volume": "104000"
+  },
+  {
+   "Date": "May 11 2017",
+   "Close": "15.354",
+   "Adj Close": "15.35",
+   "Volume": "24500"
+  },
+  {
+   "Date": "May 12 2017",
+   "Close": "15.412",
+   "Adj Close": "15.41",
+   "Volume": "41500"
+  },
+  {
+   "Date": "May 15 2017",
+   "Close": "15.25",
+   "Adj Close": "15.25",
+   "Volume": "92000"
+  },
+  {
+   "Date": "May 16 2017",
+   "Close": "15.196",
+   "Adj Close": "15.2",
+   "Volume": "217000"
+  },
+  {
+   "Date": "May 17 2017",
+   "Close": "14.968",
+   "Adj Close": "14.97",
+   "Volume": "224000"
+  },
+  {
+   "Date": "May 18 2017",
+   "Close": "14.594",
+   "Adj Close": "14.59",
+   "Volume": "175500"
+  },
+  {
+   "Date": "May 19 2017",
+   "Close": "14.542",
+   "Adj Close": "14.54",
+   "Volume": "193500"
+  },
+  {
+   "Date": "May 22 2017",
+   "Close": "14.778",
+   "Adj Close": "14.78",
+   "Volume": "214000"
+  },
+  {
+   "Date": "May 23 2017",
+   "Close": "14.834",
+   "Adj Close": "14.83",
+   "Volume": "82000"
+  },
+  {
+   "Date": "May 24 2017",
+   "Close": "14.64",
+   "Adj Close": "14.64",
+   "Volume": "197000"
+  },
+  {
+   "Date": "May 25 2017",
+   "Close": "14.756",
+   "Adj Close": "14.76",
+   "Volume": "52000"
+  },
+  {
+   "Date": "May 26 2017",
+   "Close": "15.16",
+   "Adj Close": "15.16",
+   "Volume": "161000"
+  },
+  {
+   "Date": "May 30 2017",
+   "Close": "15.476",
+   "Adj Close": "15.48",
+   "Volume": "542000"
+  },
+  {
+   "Date": "May 31 2017",
+   "Close": "15.67",
+   "Adj Close": "15.67",
+   "Volume": "302000"
+  },
+  {
+   "Date": "Jun 01 2017",
+   "Close": "15.828",
+   "Adj Close": "15.83",
+   "Volume": "232000"
+  },
+  {
+   "Date": "Jun 02 2017",
+   "Close": "16.084",
+   "Adj Close": "16.08",
+   "Volume": "151500"
+  },
+  {
+   "Date": "Jun 05 2017",
+   "Close": "16.194",
+   "Adj Close": "16.19",
+   "Volume": "232500"
+  },
+  {
+   "Date": "Jun 06 2017",
+   "Close": "16.360001",
+   "Adj Close": "16.36",
+   "Volume": "92500"
+  },
+  {
+   "Date": "Jun 07 2017",
+   "Close": "15.99",
+   "Adj Close": "15.99",
+   "Volume": "648000"
+  },
+  {
+   "Date": "Jun 08 2017",
+   "Close": "16.388",
+   "Adj Close": "16.39",
+   "Volume": "379500"
+  },
+  {
+   "Date": "Jun 09 2017",
+   "Close": "16.875999",
+   "Adj Close": "16.88",
+   "Volume": "150000"
+  },
+  {
+   "Date": "Jun 12 2017",
+   "Close": "17.190001",
+   "Adj Close": "17.19",
+   "Volume": "157500"
+  },
+  {
+   "Date": "Jun 13 2017",
+   "Close": "17.062",
+   "Adj Close": "17.06",
+   "Volume": "303500"
+  },
+  {
+   "Date": "Jun 14 2017",
+   "Close": "16.546",
+   "Adj Close": "16.55",
+   "Volume": "187500"
+  },
+  {
+   "Date": "Jun 15 2017",
+   "Close": "16.625999",
+   "Adj Close": "16.63",
+   "Volume": "89500"
+  },
+  {
+   "Date": "Jun 16 2017",
+   "Close": "16.652",
+   "Adj Close": "16.65",
+   "Volume": "104500"
+  },
+  {
+   "Date": "Jun 19 2017",
+   "Close": "16.43",
+   "Adj Close": "16.43",
+   "Volume": "111000"
+  },
+  {
+   "Date": "Jun 20 2017",
+   "Close": "16.691999",
+   "Adj Close": "16.69",
+   "Volume": "60500"
+  },
+  {
+   "Date": "Jun 21 2017",
+   "Close": "16.988001",
+   "Adj Close": "16.99",
+   "Volume": "84500"
+  },
+  {
+   "Date": "Jun 22 2017",
+   "Close": "16.938",
+   "Adj Close": "16.94",
+   "Volume": "66500"
+  },
+  {
+   "Date": "Jun 23 2017",
+   "Close": "16.427999",
+   "Adj Close": "16.43",
+   "Volume": "276500"
+  },
+  {
+   "Date": "Jun 26 2017",
+   "Close": "16.59",
+   "Adj Close": "16.59",
+   "Volume": "425500"
+  },
+  {
+   "Date": "Jun 27 2017",
+   "Close": "16.422001",
+   "Adj Close": "16.42",
+   "Volume": "69000"
+  },
+  {
+   "Date": "Jun 28 2017",
+   "Close": "16.412001",
+   "Adj Close": "16.41",
+   "Volume": "73000"
+  },
+  {
+   "Date": "Jun 29 2017",
+   "Close": "16.23",
+   "Adj Close": "16.23",
+   "Volume": "74000"
+  },
+  {
+   "Date": "Jun 30 2017",
+   "Close": "16.138",
+   "Adj Close": "16.14",
+   "Volume": "86000"
+  },
+  {
+   "Date": "Jul 03 2017",
+   "Close": "16.238001",
+   "Adj Close": "16.24",
+   "Volume": "22500"
+  },
+  {
+   "Date": "Jul 05 2017",
+   "Close": "16.094",
+   "Adj Close": "16.09",
+   "Volume": "98000"
+  },
+  {
+   "Date": "Jul 06 2017",
+   "Close": "15.944",
+   "Adj Close": "15.94",
+   "Volume": "509000"
+  },
+  {
+   "Date": "Jul 07 2017",
+   "Close": "16.028",
+   "Adj Close": "16.03",
+   "Volume": "108500"
+  },
+  {
+   "Date": "Jul 10 2017",
+   "Close": "16.112",
+   "Adj Close": "16.11",
+   "Volume": "234000"
+  },
+  {
+   "Date": "Jul 11 2017",
+   "Close": "16.318001",
+   "Adj Close": "16.32",
+   "Volume": "118500"
+  },
+  {
+   "Date": "Jul 12 2017",
+   "Close": "16.496",
+   "Adj Close": "16.5",
+   "Volume": "211000"
+  },
+  {
+   "Date": "Jul 13 2017",
+   "Close": "16.408001",
+   "Adj Close": "16.41",
+   "Volume": "87000"
+  },
+  {
+   "Date": "Jul 14 2017",
+   "Close": "16.416",
+   "Adj Close": "16.42",
+   "Volume": "43500"
+  },
+  {
+   "Date": "Jul 17 2017",
+   "Close": "16.563999",
+   "Adj Close": "16.56",
+   "Volume": "146500"
+  },
+  {
+   "Date": "Jul 18 2017",
+   "Close": "16.554001",
+   "Adj Close": "16.55",
+   "Volume": "50000"
+  },
+  {
+   "Date": "Jul 19 2017",
+   "Close": "16.422001",
+   "Adj Close": "16.42",
+   "Volume": "92500"
+  },
+  {
+   "Date": "Jul 20 2017",
+   "Close": "16.191999",
+   "Adj Close": "16.19",
+   "Volume": "253500"
+  },
+  {
+   "Date": "Jul 21 2017",
+   "Close": "16.172001",
+   "Adj Close": "16.17",
+   "Volume": "52500"
+  },
+  {
+   "Date": "Jul 24 2017",
+   "Close": "16.275999",
+   "Adj Close": "16.28",
+   "Volume": "173000"
+  },
+  {
+   "Date": "Jul 25 2017",
+   "Close": "16.406",
+   "Adj Close": "16.41",
+   "Volume": "105000"
+  },
+  {
+   "Date": "Jul 26 2017",
+   "Close": "16.614",
+   "Adj Close": "16.61",
+   "Volume": "481500"
+  },
+  {
+   "Date": "Jul 27 2017",
+   "Close": "16.788",
+   "Adj Close": "16.79",
+   "Volume": "467000"
+  },
+  {
+   "Date": "Jul 28 2017",
+   "Close": "16.85",
+   "Adj Close": "16.85",
+   "Volume": "115500"
+  },
+  {
+   "Date": "Jul 31 2017",
+   "Close": "16.955999",
+   "Adj Close": "16.96",
+   "Volume": "134000"
+  },
+  {
+   "Date": "Aug 01 2017",
+   "Close": "17.091999",
+   "Adj Close": "17.09",
+   "Volume": "412500"
+  },
+  {
+   "Date": "Aug 02 2017",
+   "Close": "17.118",
+   "Adj Close": "17.12",
+   "Volume": "206500"
+  },
+  {
+   "Date": "Aug 03 2017",
+   "Close": "16.931999",
+   "Adj Close": "16.93",
+   "Volume": "117000"
+  },
+  {
+   "Date": "Aug 04 2017",
+   "Close": "16.771999",
+   "Adj Close": "16.77",
+   "Volume": "109500"
+  },
+  {
+   "Date": "Aug 07 2017",
+   "Close": "16.941999",
+   "Adj Close": "16.94",
+   "Volume": "50500"
+  },
+  {
+   "Date": "Aug 08 2017",
+   "Close": "17.198",
+   "Adj Close": "17.2",
+   "Volume": "66000"
+  },
+  {
+   "Date": "Aug 09 2017",
+   "Close": "17.058001",
+   "Adj Close": "17.06",
+   "Volume": "178000"
+  },
+  {
+   "Date": "Aug 10 2017",
+   "Close": "17.224001",
+   "Adj Close": "17.22",
+   "Volume": "166000"
+  },
+  {
+   "Date": "Aug 11 2017",
+   "Close": "17.146",
+   "Adj Close": "17.15",
+   "Volume": "47500"
+  },
+  {
+   "Date": "Aug 14 2017",
+   "Close": "17.146",
+   "Adj Close": "17.15",
+   "Volume": "39000"
+  },
+  {
+   "Date": "Aug 15 2017",
+   "Close": "16.993999",
+   "Adj Close": "16.99",
+   "Volume": "57500"
+  },
+  {
+   "Date": "Aug 16 2017",
+   "Close": "17.518",
+   "Adj Close": "17.52",
+   "Volume": "132000"
+  },
+  {
+   "Date": "Aug 17 2017",
+   "Close": "17.625999",
+   "Adj Close": "17.63",
+   "Volume": "112500"
+  },
+  {
+   "Date": "Aug 18 2017",
+   "Close": "17.68",
+   "Adj Close": "17.68",
+   "Volume": "95000"
+  },
+  {
+   "Date": "Aug 21 2017",
+   "Close": "17.926001",
+   "Adj Close": "17.93",
+   "Volume": "198500"
+  },
+  {
+   "Date": "Aug 22 2017",
+   "Close": "17.752001",
+   "Adj Close": "17.75",
+   "Volume": "134000"
+  },
+  {
+   "Date": "Aug 23 2017",
+   "Close": "17.888",
+   "Adj Close": "17.89",
+   "Volume": "108500"
+  },
+  {
+   "Date": "Aug 24 2017",
+   "Close": "17.834",
+   "Adj Close": "17.83",
+   "Volume": "101500"
+  },
+  {
+   "Date": "Aug 25 2017",
+   "Close": "17.778",
+   "Adj Close": "17.78",
+   "Volume": "104000"
+  },
+  {
+   "Date": "Aug 28 2017",
+   "Close": "17.948",
+   "Adj Close": "17.95",
+   "Volume": "198000"
+  },
+  {
+   "Date": "Aug 29 2017",
+   "Close": "18.059999",
+   "Adj Close": "18.06",
+   "Volume": "130500"
+  },
+  {
+   "Date": "Aug 30 2017",
+   "Close": "17.868",
+   "Adj Close": "17.87",
+   "Volume": "199500"
+  },
+  {
+   "Date": "Aug 31 2017",
+   "Close": "17.922001",
+   "Adj Close": "17.92",
+   "Volume": "80000"
+  },
+  {
+   "Date": "Sep 01 2017",
+   "Close": "18.752001",
+   "Adj Close": "18.75",
+   "Volume": "246500"
+  },
+  {
+   "Date": "Sep 05 2017",
+   "Close": "18.43",
+   "Adj Close": "18.43",
+   "Volume": "241000"
+  },
+  {
+   "Date": "Sep 06 2017",
+   "Close": "18.007999",
+   "Adj Close": "18.01",
+   "Volume": "193000"
+  },
+  {
+   "Date": "Sep 07 2017",
+   "Close": "18.32",
+   "Adj Close": "18.32",
+   "Volume": "103500"
+  },
+  {
+   "Date": "Sep 08 2017",
+   "Close": "17.889999",
+   "Adj Close": "17.89",
+   "Volume": "126500"
+  },
+  {
+   "Date": "Sep 11 2017",
+   "Close": "17.898001",
+   "Adj Close": "17.9",
+   "Volume": "71500"
+  },
+  {
+   "Date": "Sep 12 2017",
+   "Close": "18.282",
+   "Adj Close": "18.28",
+   "Volume": "125500"
+  },
+  {
+   "Date": "Sep 13 2017",
+   "Close": "17.934",
+   "Adj Close": "17.93",
+   "Volume": "128000"
+  },
+  {
+   "Date": "Sep 14 2017",
+   "Close": "17.724001",
+   "Adj Close": "17.72",
+   "Volume": "184000"
+  },
+  {
+   "Date": "Sep 15 2017",
+   "Close": "17.618",
+   "Adj Close": "17.62",
+   "Volume": "139500"
+  },
+  {
+   "Date": "Sep 18 2017",
+   "Close": "17.936001",
+   "Adj Close": "17.94",
+   "Volume": "82000"
+  },
+  {
+   "Date": "Sep 19 2017",
+   "Close": "17.398001",
+   "Adj Close": "17.4",
+   "Volume": "142000"
+  },
+  {
+   "Date": "Sep 20 2017",
+   "Close": "17.438",
+   "Adj Close": "17.44",
+   "Volume": "152000"
+  },
+  {
+   "Date": "Sep 21 2017",
+   "Close": "17.455999",
+   "Adj Close": "17.46",
+   "Volume": "162000"
+  },
+  {
+   "Date": "Sep 22 2017",
+   "Close": "17.608",
+   "Adj Close": "17.61",
+   "Volume": "41500"
+  },
+  {
+   "Date": "Sep 25 2017",
+   "Close": "17.426001",
+   "Adj Close": "17.43",
+   "Volume": "55000"
+  },
+  {
+   "Date": "Sep 26 2017",
+   "Close": "17.514",
+   "Adj Close": "17.51",
+   "Volume": "81000"
+  },
+  {
+   "Date": "Sep 27 2017",
+   "Close": "17.757999",
+   "Adj Close": "17.76",
+   "Volume": "92000"
+  },
+  {
+   "Date": "Sep 28 2017",
+   "Close": "17.808001",
+   "Adj Close": "17.81",
+   "Volume": "81000"
+  },
+  {
+   "Date": "Sep 29 2017",
+   "Close": "17.93",
+   "Adj Close": "17.93",
+   "Volume": "76500"
+  },
+  {
+   "Date": "Oct 02 2017",
+   "Close": "17.426001",
+   "Adj Close": "17.43",
+   "Volume": "370000"
+  },
+  {
+   "Date": "Oct 03 2017",
+   "Close": "17.563999",
+   "Adj Close": "17.56",
+   "Volume": "210000"
+  },
+  {
+   "Date": "Oct 04 2017",
+   "Close": "17.691999",
+   "Adj Close": "17.69",
+   "Volume": "58000"
+  },
+  {
+   "Date": "Oct 05 2017",
+   "Close": "17.99",
+   "Adj Close": "17.99",
+   "Volume": "105000"
+  },
+  {
+   "Date": "Oct 06 2017",
+   "Close": "17.632",
+   "Adj Close": "17.63",
+   "Volume": "130000"
+  },
+  {
+   "Date": "Oct 09 2017",
+   "Close": "17.743999",
+   "Adj Close": "17.74",
+   "Volume": "93500"
+  },
+  {
+   "Date": "Oct 10 2017",
+   "Close": "17.886",
+   "Adj Close": "17.89",
+   "Volume": "86000"
+  },
+  {
+   "Date": "Oct 11 2017",
+   "Close": "18.372",
+   "Adj Close": "18.37",
+   "Volume": "154500"
+  },
+  {
+   "Date": "Oct 12 2017",
+   "Close": "18.601999",
+   "Adj Close": "18.6",
+   "Volume": "283000"
+  },
+  {
+   "Date": "Oct 13 2017",
+   "Close": "18.898001",
+   "Adj Close": "18.9",
+   "Volume": "101500"
+  },
+  {
+   "Date": "Oct 16 2017",
+   "Close": "18.639999",
+   "Adj Close": "18.64",
+   "Volume": "221000"
+  },
+  {
+   "Date": "Oct 17 2017",
+   "Close": "18.736",
+   "Adj Close": "18.74",
+   "Volume": "69000"
+  },
+  {
+   "Date": "Oct 18 2017",
+   "Close": "18.304001",
+   "Adj Close": "18.3",
+   "Volume": "92500"
+  },
+  {
+   "Date": "Oct 19 2017",
+   "Close": "18.372",
+   "Adj Close": "18.37",
+   "Volume": "75500"
+  },
+  {
+   "Date": "Oct 20 2017",
+   "Close": "18.625999",
+   "Adj Close": "18.63",
+   "Volume": "146000"
+  },
+  {
+   "Date": "Oct 23 2017",
+   "Close": "18.302",
+   "Adj Close": "18.3",
+   "Volume": "145000"
+  },
+  {
+   "Date": "Oct 24 2017",
+   "Close": "18.454",
+   "Adj Close": "18.45",
+   "Volume": "100500"
+  },
+  {
+   "Date": "Oct 25 2017",
+   "Close": "18.372",
+   "Adj Close": "18.37",
+   "Volume": "55500"
+  },
+  {
+   "Date": "Oct 26 2017",
+   "Close": "18.596001",
+   "Adj Close": "18.6",
+   "Volume": "70000"
+  },
+  {
+   "Date": "Oct 27 2017",
+   "Close": "18.559999",
+   "Adj Close": "18.56",
+   "Volume": "84500"
+  },
+  {
+   "Date": "Oct 30 2017",
+   "Close": "18.482",
+   "Adj Close": "18.48",
+   "Volume": "60500"
+  },
+  {
+   "Date": "Oct 31 2017",
+   "Close": "18.761999",
+   "Adj Close": "18.76",
+   "Volume": "223000"
+  },
+  {
+   "Date": "Nov 01 2017",
+   "Close": "19.15",
+   "Adj Close": "19.15",
+   "Volume": "151000"
+  },
+  {
+   "Date": "Nov 02 2017",
+   "Close": "19.004",
+   "Adj Close": "19",
+   "Volume": "120000"
+  },
+  {
+   "Date": "Nov 03 2017",
+   "Close": "19.063999",
+   "Adj Close": "19.06",
+   "Volume": "99000"
+  },
+  {
+   "Date": "Nov 06 2017",
+   "Close": "19.084",
+   "Adj Close": "19.08",
+   "Volume": "74500"
+  },
+  {
+   "Date": "Nov 07 2017",
+   "Close": "19.014",
+   "Adj Close": "19.01",
+   "Volume": "114500"
+  },
+  {
+   "Date": "Nov 08 2017",
+   "Close": "19.368",
+   "Adj Close": "19.37",
+   "Volume": "166500"
+  },
+  {
+   "Date": "Nov 09 2017",
+   "Close": "19.323999",
+   "Adj Close": "19.32",
+   "Volume": "103000"
+  },
+  {
+   "Date": "Nov 10 2017",
+   "Close": "19.035999",
+   "Adj Close": "19.04",
+   "Volume": "114000"
+  },
+  {
+   "Date": "Nov 13 2017",
+   "Close": "18.862",
+   "Adj Close": "18.86",
+   "Volume": "910000"
+  },
+  {
+   "Date": "Nov 14 2017",
+   "Close": "18.826",
+   "Adj Close": "18.83",
+   "Volume": "64000"
+  },
+  {
+   "Date": "Nov 15 2017",
+   "Close": "18.809999",
+   "Adj Close": "18.81",
+   "Volume": "61500"
+  },
+  {
+   "Date": "Nov 16 2017",
+   "Close": "18.879999",
+   "Adj Close": "18.88",
+   "Volume": "54500"
+  },
+  {
+   "Date": "Nov 17 2017",
+   "Close": "19.028",
+   "Adj Close": "19.03",
+   "Volume": "89500"
+  },
+  {
+   "Date": "Nov 20 2017",
+   "Close": "18.938",
+   "Adj Close": "18.94",
+   "Volume": "261000"
+  },
+  {
+   "Date": "Nov 21 2017",
+   "Close": "19.112",
+   "Adj Close": "19.11",
+   "Volume": "139000"
+  },
+  {
+   "Date": "Nov 22 2017",
+   "Close": "19.198",
+   "Adj Close": "19.2",
+   "Volume": "57000"
+  },
+  {
+   "Date": "Nov 24 2017",
+   "Close": "19.030001",
+   "Adj Close": "19.03",
+   "Volume": "32000"
+  },
+  {
+   "Date": "Nov 27 2017",
+   "Close": "19.212",
+   "Adj Close": "19.21",
+   "Volume": "137000"
+  },
+  {
+   "Date": "Nov 28 2017",
+   "Close": "19.632",
+   "Adj Close": "19.63",
+   "Volume": "396500"
+  },
+  {
+   "Date": "Nov 29 2017",
+   "Close": "19.358",
+   "Adj Close": "19.36",
+   "Volume": "102000"
+  },
+  {
+   "Date": "Nov 30 2017",
+   "Close": "19.242001",
+   "Adj Close": "19.24",
+   "Volume": "165000"
+  },
+  {
+   "Date": "Dec 01 2017",
+   "Close": "19.488001",
+   "Adj Close": "19.49",
+   "Volume": "174000"
+  },
+  {
+   "Date": "Dec 04 2017",
+   "Close": "18.941999",
+   "Adj Close": "18.94",
+   "Volume": "161000"
+  },
+  {
+   "Date": "Dec 05 2017",
+   "Close": "18.775999",
+   "Adj Close": "18.78",
+   "Volume": "116500"
+  },
+  {
+   "Date": "Dec 06 2017",
+   "Close": "18.969999",
+   "Adj Close": "18.97",
+   "Volume": "91500"
+  },
+  {
+   "Date": "Dec 07 2017",
+   "Close": "19.370001",
+   "Adj Close": "19.37",
+   "Volume": "110500"
+  },
+  {
+   "Date": "Dec 08 2017",
+   "Close": "19.214001",
+   "Adj Close": "19.21",
+   "Volume": "94000"
+  },
+  {
+   "Date": "Dec 11 2017",
+   "Close": "19.282",
+   "Adj Close": "19.28",
+   "Volume": "89000"
+  },
+  {
+   "Date": "Dec 12 2017",
+   "Close": "19.341999",
+   "Adj Close": "19.34",
+   "Volume": "70000"
+  },
+  {
+   "Date": "Dec 13 2017",
+   "Close": "19.414",
+   "Adj Close": "19.41",
+   "Volume": "102000"
+  },
+  {
+   "Date": "Dec 14 2017",
+   "Close": "19.747999",
+   "Adj Close": "19.75",
+   "Volume": "88500"
+  },
+  {
+   "Date": "Dec 15 2017",
+   "Close": "19.556",
+   "Adj Close": "19.56",
+   "Volume": "84500"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/PALL/history/003.json b/api/aberdeen/funds/PALL/history/003.json
new file mode 100644
index 0000000..e1a4ee2
--- /dev/null
+++ b/api/aberdeen/funds/PALL/history/003.json
@@ -0,0 +1,6014 @@
+{
+ "ticker": "PALL",
+ "page": 3,
+ "pageSize": 1000,
+ "totalRows": 4204,
+ "headers": [
+  "Date",
+  "Close",
+  "Adj Close",
+  "Volume"
+ ],
+ "rows": [
+  {
+   "Date": "Dec 18 2017",
+   "Close": "19.444",
+   "Adj Close": "19.44",
+   "Volume": "51000"
+  },
+  {
+   "Date": "Dec 19 2017",
+   "Close": "19.576",
+   "Adj Close": "19.58",
+   "Volume": "66000"
+  },
+  {
+   "Date": "Dec 20 2017",
+   "Close": "19.622",
+   "Adj Close": "19.62",
+   "Volume": "66500"
+  },
+  {
+   "Date": "Dec 21 2017",
+   "Close": "19.816",
+   "Adj Close": "19.82",
+   "Volume": "77000"
+  },
+  {
+   "Date": "Dec 22 2017",
+   "Close": "19.846001",
+   "Adj Close": "19.85",
+   "Volume": "73000"
+  },
+  {
+   "Date": "Dec 26 2017",
+   "Close": "20.040001",
+   "Adj Close": "20.04",
+   "Volume": "96000"
+  },
+  {
+   "Date": "Dec 27 2017",
+   "Close": "20.294001",
+   "Adj Close": "20.29",
+   "Volume": "96500"
+  },
+  {
+   "Date": "Dec 28 2017",
+   "Close": "20.427999",
+   "Adj Close": "20.43",
+   "Volume": "98000"
+  },
+  {
+   "Date": "Dec 29 2017",
+   "Close": "20.309999",
+   "Adj Close": "20.31",
+   "Volume": "102000"
+  },
+  {
+   "Date": "Jan 02 2018",
+   "Close": "20.889999",
+   "Adj Close": "20.89",
+   "Volume": "363500"
+  },
+  {
+   "Date": "Jan 03 2018",
+   "Close": "20.686001",
+   "Adj Close": "20.69",
+   "Volume": "199000"
+  },
+  {
+   "Date": "Jan 04 2018",
+   "Close": "20.974001",
+   "Adj Close": "20.97",
+   "Volume": "154500"
+  },
+  {
+   "Date": "Jan 05 2018",
+   "Close": "20.879999",
+   "Adj Close": "20.88",
+   "Volume": "81500"
+  },
+  {
+   "Date": "Jan 08 2018",
+   "Close": "21",
+   "Adj Close": "21",
+   "Volume": "97000"
+  },
+  {
+   "Date": "Jan 09 2018",
+   "Close": "21.059999",
+   "Adj Close": "21.06",
+   "Volume": "67000"
+  },
+  {
+   "Date": "Jan 10 2018",
+   "Close": "20.702",
+   "Adj Close": "20.7",
+   "Volume": "124500"
+  },
+  {
+   "Date": "Jan 11 2018",
+   "Close": "20.700001",
+   "Adj Close": "20.7",
+   "Volume": "340000"
+  },
+  {
+   "Date": "Jan 12 2018",
+   "Close": "21.426001",
+   "Adj Close": "21.43",
+   "Volume": "210000"
+  },
+  {
+   "Date": "Jan 16 2018",
+   "Close": "20.948",
+   "Adj Close": "20.95",
+   "Volume": "202000"
+  },
+  {
+   "Date": "Jan 17 2018",
+   "Close": "21.336",
+   "Adj Close": "21.34",
+   "Volume": "330000"
+  },
+  {
+   "Date": "Jan 18 2018",
+   "Close": "21.042",
+   "Adj Close": "21.04",
+   "Volume": "57000"
+  },
+  {
+   "Date": "Jan 19 2018",
+   "Close": "21.086",
+   "Adj Close": "21.09",
+   "Volume": "88500"
+  },
+  {
+   "Date": "Jan 22 2018",
+   "Close": "20.958",
+   "Adj Close": "20.96",
+   "Volume": "106500"
+  },
+  {
+   "Date": "Jan 23 2018",
+   "Close": "20.892",
+   "Adj Close": "20.89",
+   "Volume": "99000"
+  },
+  {
+   "Date": "Jan 24 2018",
+   "Close": "21.268",
+   "Adj Close": "21.27",
+   "Volume": "148000"
+  },
+  {
+   "Date": "Jan 25 2018",
+   "Close": "20.926001",
+   "Adj Close": "20.93",
+   "Volume": "116000"
+  },
+  {
+   "Date": "Jan 26 2018",
+   "Close": "20.818001",
+   "Adj Close": "20.82",
+   "Volume": "85000"
+  },
+  {
+   "Date": "Jan 29 2018",
+   "Close": "20.726",
+   "Adj Close": "20.73",
+   "Volume": "76500"
+  },
+  {
+   "Date": "Jan 30 2018",
+   "Close": "20.148001",
+   "Adj Close": "20.15",
+   "Volume": "206500"
+  },
+  {
+   "Date": "Jan 31 2018",
+   "Close": "19.604",
+   "Adj Close": "19.6",
+   "Volume": "346500"
+  },
+  {
+   "Date": "Feb 01 2018",
+   "Close": "19.804001",
+   "Adj Close": "19.8",
+   "Volume": "196500"
+  },
+  {
+   "Date": "Feb 02 2018",
+   "Close": "19.906",
+   "Adj Close": "19.91",
+   "Volume": "98500"
+  },
+  {
+   "Date": "Feb 05 2018",
+   "Close": "19.596001",
+   "Adj Close": "19.6",
+   "Volume": "307500"
+  },
+  {
+   "Date": "Feb 06 2018",
+   "Close": "19.274",
+   "Adj Close": "19.27",
+   "Volume": "161000"
+  },
+  {
+   "Date": "Feb 07 2018",
+   "Close": "18.771999",
+   "Adj Close": "18.77",
+   "Volume": "283500"
+  },
+  {
+   "Date": "Feb 08 2018",
+   "Close": "18.299999",
+   "Adj Close": "18.3",
+   "Volume": "224000"
+  },
+  {
+   "Date": "Feb 09 2018",
+   "Close": "18.624001",
+   "Adj Close": "18.62",
+   "Volume": "187000"
+  },
+  {
+   "Date": "Feb 12 2018",
+   "Close": "18.809999",
+   "Adj Close": "18.81",
+   "Volume": "1204500"
+  },
+  {
+   "Date": "Feb 13 2018",
+   "Close": "18.836",
+   "Adj Close": "18.84",
+   "Volume": "721000"
+  },
+  {
+   "Date": "Feb 14 2018",
+   "Close": "19.129999",
+   "Adj Close": "19.13",
+   "Volume": "114000"
+  },
+  {
+   "Date": "Feb 15 2018",
+   "Close": "19.434",
+   "Adj Close": "19.43",
+   "Volume": "98500"
+  },
+  {
+   "Date": "Feb 16 2018",
+   "Close": "19.969999",
+   "Adj Close": "19.97",
+   "Volume": "148500"
+  },
+  {
+   "Date": "Feb 20 2018",
+   "Close": "19.714001",
+   "Adj Close": "19.71",
+   "Volume": "211000"
+  },
+  {
+   "Date": "Feb 21 2018",
+   "Close": "19.459999",
+   "Adj Close": "19.46",
+   "Volume": "99000"
+  },
+  {
+   "Date": "Feb 22 2018",
+   "Close": "19.799999",
+   "Adj Close": "19.8",
+   "Volume": "104500"
+  },
+  {
+   "Date": "Feb 23 2018",
+   "Close": "19.944",
+   "Adj Close": "19.94",
+   "Volume": "63000"
+  },
+  {
+   "Date": "Feb 26 2018",
+   "Close": "20.26",
+   "Adj Close": "20.26",
+   "Volume": "455500"
+  },
+  {
+   "Date": "Feb 27 2018",
+   "Close": "19.790001",
+   "Adj Close": "19.79",
+   "Volume": "92000"
+  },
+  {
+   "Date": "Feb 28 2018",
+   "Close": "19.884001",
+   "Adj Close": "19.88",
+   "Volume": "35000"
+  },
+  {
+   "Date": "Mar 01 2018",
+   "Close": "18.82",
+   "Adj Close": "18.82",
+   "Volume": "230500"
+  },
+  {
+   "Date": "Mar 02 2018",
+   "Close": "18.938",
+   "Adj Close": "18.94",
+   "Volume": "89500"
+  },
+  {
+   "Date": "Mar 05 2018",
+   "Close": "18.726",
+   "Adj Close": "18.73",
+   "Volume": "47000"
+  },
+  {
+   "Date": "Mar 06 2018",
+   "Close": "18.77",
+   "Adj Close": "18.77",
+   "Volume": "54500"
+  },
+  {
+   "Date": "Mar 07 2018",
+   "Close": "18.496",
+   "Adj Close": "18.5",
+   "Volume": "89500"
+  },
+  {
+   "Date": "Mar 08 2018",
+   "Close": "18.563999",
+   "Adj Close": "18.56",
+   "Volume": "180500"
+  },
+  {
+   "Date": "Mar 09 2018",
+   "Close": "18.948",
+   "Adj Close": "18.95",
+   "Volume": "106000"
+  },
+  {
+   "Date": "Mar 12 2018",
+   "Close": "18.610001",
+   "Adj Close": "18.61",
+   "Volume": "125000"
+  },
+  {
+   "Date": "Mar 13 2018",
+   "Close": "18.85",
+   "Adj Close": "18.85",
+   "Volume": "70500"
+  },
+  {
+   "Date": "Mar 14 2018",
+   "Close": "18.826",
+   "Adj Close": "18.83",
+   "Volume": "45000"
+  },
+  {
+   "Date": "Mar 15 2018",
+   "Close": "18.826",
+   "Adj Close": "18.83",
+   "Volume": "23500"
+  },
+  {
+   "Date": "Mar 16 2018",
+   "Close": "18.924",
+   "Adj Close": "18.92",
+   "Volume": "43500"
+  },
+  {
+   "Date": "Mar 19 2018",
+   "Close": "18.818001",
+   "Adj Close": "18.82",
+   "Volume": "54000"
+  },
+  {
+   "Date": "Mar 20 2018",
+   "Close": "18.686001",
+   "Adj Close": "18.69",
+   "Volume": "38000"
+  },
+  {
+   "Date": "Mar 21 2018",
+   "Close": "18.837999",
+   "Adj Close": "18.84",
+   "Volume": "388000"
+  },
+  {
+   "Date": "Mar 22 2018",
+   "Close": "18.742001",
+   "Adj Close": "18.74",
+   "Volume": "66500"
+  },
+  {
+   "Date": "Mar 23 2018",
+   "Close": "18.558001",
+   "Adj Close": "18.56",
+   "Volume": "23500"
+  },
+  {
+   "Date": "Mar 26 2018",
+   "Close": "18.554001",
+   "Adj Close": "18.55",
+   "Volume": "76500"
+  },
+  {
+   "Date": "Mar 27 2018",
+   "Close": "18.483999",
+   "Adj Close": "18.48",
+   "Volume": "102500"
+  },
+  {
+   "Date": "Mar 28 2018",
+   "Close": "18.389999",
+   "Adj Close": "18.39",
+   "Volume": "82500"
+  },
+  {
+   "Date": "Mar 29 2018",
+   "Close": "18.106001",
+   "Adj Close": "18.11",
+   "Volume": "223500"
+  },
+  {
+   "Date": "Apr 02 2018",
+   "Close": "17.806",
+   "Adj Close": "17.81",
+   "Volume": "137000"
+  },
+  {
+   "Date": "Apr 03 2018",
+   "Close": "17.746",
+   "Adj Close": "17.75",
+   "Volume": "247000"
+  },
+  {
+   "Date": "Apr 04 2018",
+   "Close": "17.65",
+   "Adj Close": "17.65",
+   "Volume": "150500"
+  },
+  {
+   "Date": "Apr 05 2018",
+   "Close": "17.24",
+   "Adj Close": "17.24",
+   "Volume": "131500"
+  },
+  {
+   "Date": "Apr 06 2018",
+   "Close": "17.17",
+   "Adj Close": "17.17",
+   "Volume": "325000"
+  },
+  {
+   "Date": "Apr 09 2018",
+   "Close": "17.714001",
+   "Adj Close": "17.71",
+   "Volume": "120000"
+  },
+  {
+   "Date": "Apr 10 2018",
+   "Close": "18.128",
+   "Adj Close": "18.13",
+   "Volume": "80500"
+  },
+  {
+   "Date": "Apr 11 2018",
+   "Close": "18.344",
+   "Adj Close": "18.34",
+   "Volume": "46000"
+  },
+  {
+   "Date": "Apr 12 2018",
+   "Close": "18.358",
+   "Adj Close": "18.36",
+   "Volume": "22500"
+  },
+  {
+   "Date": "Apr 13 2018",
+   "Close": "18.766001",
+   "Adj Close": "18.77",
+   "Volume": "42500"
+  },
+  {
+   "Date": "Apr 16 2018",
+   "Close": "19.124001",
+   "Adj Close": "19.12",
+   "Volume": "151500"
+  },
+  {
+   "Date": "Apr 17 2018",
+   "Close": "19.302",
+   "Adj Close": "19.3",
+   "Volume": "183500"
+  },
+  {
+   "Date": "Apr 18 2018",
+   "Close": "19.74",
+   "Adj Close": "19.74",
+   "Volume": "349000"
+  },
+  {
+   "Date": "Apr 19 2018",
+   "Close": "19.672001",
+   "Adj Close": "19.67",
+   "Volume": "145500"
+  },
+  {
+   "Date": "Apr 20 2018",
+   "Close": "19.622",
+   "Adj Close": "19.62",
+   "Volume": "85500"
+  },
+  {
+   "Date": "Apr 23 2018",
+   "Close": "18.712",
+   "Adj Close": "18.71",
+   "Volume": "108500"
+  },
+  {
+   "Date": "Apr 24 2018",
+   "Close": "18.552",
+   "Adj Close": "18.55",
+   "Volume": "96500"
+  },
+  {
+   "Date": "Apr 25 2018",
+   "Close": "18.563999",
+   "Adj Close": "18.56",
+   "Volume": "80500"
+  },
+  {
+   "Date": "Apr 26 2018",
+   "Close": "18.774",
+   "Adj Close": "18.77",
+   "Volume": "113000"
+  },
+  {
+   "Date": "Apr 27 2018",
+   "Close": "18.518",
+   "Adj Close": "18.52",
+   "Volume": "100000"
+  },
+  {
+   "Date": "Apr 30 2018",
+   "Close": "18.4",
+   "Adj Close": "18.4",
+   "Volume": "124000"
+  },
+  {
+   "Date": "May 01 2018",
+   "Close": "17.976",
+   "Adj Close": "17.98",
+   "Volume": "305000"
+  },
+  {
+   "Date": "May 02 2018",
+   "Close": "18.302",
+   "Adj Close": "18.3",
+   "Volume": "113500"
+  },
+  {
+   "Date": "May 03 2018",
+   "Close": "18.302",
+   "Adj Close": "18.3",
+   "Volume": "1167500"
+  },
+  {
+   "Date": "May 04 2018",
+   "Close": "18.434",
+   "Adj Close": "18.43",
+   "Volume": "522000"
+  },
+  {
+   "Date": "May 07 2018",
+   "Close": "18.478001",
+   "Adj Close": "18.48",
+   "Volume": "527500"
+  },
+  {
+   "Date": "May 08 2018",
+   "Close": "18.507999",
+   "Adj Close": "18.51",
+   "Volume": "559000"
+  },
+  {
+   "Date": "May 09 2018",
+   "Close": "18.598",
+   "Adj Close": "18.6",
+   "Volume": "566500"
+  },
+  {
+   "Date": "May 10 2018",
+   "Close": "19.014",
+   "Adj Close": "19.01",
+   "Volume": "629000"
+  },
+  {
+   "Date": "May 11 2018",
+   "Close": "18.868",
+   "Adj Close": "18.87",
+   "Volume": "539500"
+  },
+  {
+   "Date": "May 14 2018",
+   "Close": "18.982",
+   "Adj Close": "18.98",
+   "Volume": "564000"
+  },
+  {
+   "Date": "May 15 2018",
+   "Close": "18.688",
+   "Adj Close": "18.69",
+   "Volume": "120500"
+  },
+  {
+   "Date": "May 16 2018",
+   "Close": "18.778",
+   "Adj Close": "18.78",
+   "Volume": "540500"
+  },
+  {
+   "Date": "May 17 2018",
+   "Close": "18.598",
+   "Adj Close": "18.6",
+   "Volume": "758000"
+  },
+  {
+   "Date": "May 18 2018",
+   "Close": "18.403999",
+   "Adj Close": "18.4",
+   "Volume": "80500"
+  },
+  {
+   "Date": "May 21 2018",
+   "Close": "18.864",
+   "Adj Close": "18.86",
+   "Volume": "145500"
+  },
+  {
+   "Date": "May 22 2018",
+   "Close": "18.864",
+   "Adj Close": "18.86",
+   "Volume": "52500"
+  },
+  {
+   "Date": "May 23 2018",
+   "Close": "18.608",
+   "Adj Close": "18.61",
+   "Volume": "88500"
+  },
+  {
+   "Date": "May 24 2018",
+   "Close": "18.558001",
+   "Adj Close": "18.56",
+   "Volume": "71000"
+  },
+  {
+   "Date": "May 25 2018",
+   "Close": "18.629999",
+   "Adj Close": "18.63",
+   "Volume": "49000"
+  },
+  {
+   "Date": "May 29 2018",
+   "Close": "18.577999",
+   "Adj Close": "18.58",
+   "Volume": "66500"
+  },
+  {
+   "Date": "May 30 2018",
+   "Close": "18.754",
+   "Adj Close": "18.75",
+   "Volume": "27000"
+  },
+  {
+   "Date": "May 31 2018",
+   "Close": "18.806",
+   "Adj Close": "18.81",
+   "Volume": "57000"
+  },
+  {
+   "Date": "Jun 01 2018",
+   "Close": "19.076",
+   "Adj Close": "19.08",
+   "Volume": "180500"
+  },
+  {
+   "Date": "Jun 04 2018",
+   "Close": "18.912001",
+   "Adj Close": "18.91",
+   "Volume": "114000"
+  },
+  {
+   "Date": "Jun 05 2018",
+   "Close": "18.879999",
+   "Adj Close": "18.88",
+   "Volume": "55500"
+  },
+  {
+   "Date": "Jun 06 2018",
+   "Close": "19.384001",
+   "Adj Close": "19.38",
+   "Volume": "74000"
+  },
+  {
+   "Date": "Jun 07 2018",
+   "Close": "19.24",
+   "Adj Close": "19.24",
+   "Volume": "142500"
+  },
+  {
+   "Date": "Jun 08 2018",
+   "Close": "19.264",
+   "Adj Close": "19.26",
+   "Volume": "54000"
+  },
+  {
+   "Date": "Jun 11 2018",
+   "Close": "19.444",
+   "Adj Close": "19.44",
+   "Volume": "25000"
+  },
+  {
+   "Date": "Jun 12 2018",
+   "Close": "19.4",
+   "Adj Close": "19.4",
+   "Volume": "49000"
+  },
+  {
+   "Date": "Jun 13 2018",
+   "Close": "19.288",
+   "Adj Close": "19.29",
+   "Volume": "55000"
+  },
+  {
+   "Date": "Jun 14 2018",
+   "Close": "19.195999",
+   "Adj Close": "19.2",
+   "Volume": "52000"
+  },
+  {
+   "Date": "Jun 15 2018",
+   "Close": "18.846001",
+   "Adj Close": "18.85",
+   "Volume": "65000"
+  },
+  {
+   "Date": "Jun 18 2018",
+   "Close": "18.836",
+   "Adj Close": "18.84",
+   "Volume": "136500"
+  },
+  {
+   "Date": "Jun 19 2018",
+   "Close": "18.426001",
+   "Adj Close": "18.43",
+   "Volume": "39500"
+  },
+  {
+   "Date": "Jun 20 2018",
+   "Close": "18.326",
+   "Adj Close": "18.33",
+   "Volume": "81000"
+  },
+  {
+   "Date": "Jun 21 2018",
+   "Close": "18.040001",
+   "Adj Close": "18.04",
+   "Volume": "298500"
+  },
+  {
+   "Date": "Jun 22 2018",
+   "Close": "18.190001",
+   "Adj Close": "18.19",
+   "Volume": "110500"
+  },
+  {
+   "Date": "Jun 25 2018",
+   "Close": "17.9",
+   "Adj Close": "17.9",
+   "Volume": "39000"
+  },
+  {
+   "Date": "Jun 26 2018",
+   "Close": "18.257999",
+   "Adj Close": "18.26",
+   "Volume": "106500"
+  },
+  {
+   "Date": "Jun 27 2018",
+   "Close": "18.068001",
+   "Adj Close": "18.07",
+   "Volume": "129500"
+  },
+  {
+   "Date": "Jun 28 2018",
+   "Close": "17.941999",
+   "Adj Close": "17.94",
+   "Volume": "28000"
+  },
+  {
+   "Date": "Jun 29 2018",
+   "Close": "18.120001",
+   "Adj Close": "18.12",
+   "Volume": "41000"
+  },
+  {
+   "Date": "Jul 02 2018",
+   "Close": "17.959999",
+   "Adj Close": "17.96",
+   "Volume": "98500"
+  },
+  {
+   "Date": "Jul 03 2018",
+   "Close": "17.886",
+   "Adj Close": "17.89",
+   "Volume": "44500"
+  },
+  {
+   "Date": "Jul 05 2018",
+   "Close": "18.058001",
+   "Adj Close": "18.06",
+   "Volume": "51000"
+  },
+  {
+   "Date": "Jul 06 2018",
+   "Close": "18.073999",
+   "Adj Close": "18.07",
+   "Volume": "18000"
+  },
+  {
+   "Date": "Jul 09 2018",
+   "Close": "18.228001",
+   "Adj Close": "18.23",
+   "Volume": "39500"
+  },
+  {
+   "Date": "Jul 10 2018",
+   "Close": "17.912001",
+   "Adj Close": "17.91",
+   "Volume": "59500"
+  },
+  {
+   "Date": "Jul 11 2018",
+   "Close": "17.82",
+   "Adj Close": "17.82",
+   "Volume": "82500"
+  },
+  {
+   "Date": "Jul 12 2018",
+   "Close": "18.07",
+   "Adj Close": "18.07",
+   "Volume": "56000"
+  },
+  {
+   "Date": "Jul 13 2018",
+   "Close": "17.82",
+   "Adj Close": "17.82",
+   "Volume": "33500"
+  },
+  {
+   "Date": "Jul 16 2018",
+   "Close": "17.468",
+   "Adj Close": "17.47",
+   "Volume": "43000"
+  },
+  {
+   "Date": "Jul 17 2018",
+   "Close": "17.364",
+   "Adj Close": "17.36",
+   "Volume": "271500"
+  },
+  {
+   "Date": "Jul 18 2018",
+   "Close": "17.246",
+   "Adj Close": "17.25",
+   "Volume": "41000"
+  },
+  {
+   "Date": "Jul 19 2018",
+   "Close": "16.558001",
+   "Adj Close": "16.56",
+   "Volume": "225500"
+  },
+  {
+   "Date": "Jul 20 2018",
+   "Close": "16.992001",
+   "Adj Close": "16.99",
+   "Volume": "40500"
+  },
+  {
+   "Date": "Jul 23 2018",
+   "Close": "17.379999",
+   "Adj Close": "17.38",
+   "Volume": "23000"
+  },
+  {
+   "Date": "Jul 24 2018",
+   "Close": "17.384001",
+   "Adj Close": "17.38",
+   "Volume": "44500"
+  },
+  {
+   "Date": "Jul 25 2018",
+   "Close": "17.802",
+   "Adj Close": "17.8",
+   "Volume": "90500"
+  },
+  {
+   "Date": "Jul 26 2018",
+   "Close": "17.658001",
+   "Adj Close": "17.66",
+   "Volume": "21000"
+  },
+  {
+   "Date": "Jul 27 2018",
+   "Close": "17.6",
+   "Adj Close": "17.6",
+   "Volume": "101500"
+  },
+  {
+   "Date": "Jul 30 2018",
+   "Close": "17.615999",
+   "Adj Close": "17.62",
+   "Volume": "16000"
+  },
+  {
+   "Date": "Jul 31 2018",
+   "Close": "17.761999",
+   "Adj Close": "17.76",
+   "Volume": "37500"
+  },
+  {
+   "Date": "Aug 01 2018",
+   "Close": "17.444",
+   "Adj Close": "17.44",
+   "Volume": "25500"
+  },
+  {
+   "Date": "Aug 02 2018",
+   "Close": "17.379999",
+   "Adj Close": "17.38",
+   "Volume": "185500"
+  },
+  {
+   "Date": "Aug 03 2018",
+   "Close": "17.336",
+   "Adj Close": "17.34",
+   "Volume": "57000"
+  },
+  {
+   "Date": "Aug 06 2018",
+   "Close": "17.212",
+   "Adj Close": "17.21",
+   "Volume": "98000"
+  },
+  {
+   "Date": "Aug 07 2018",
+   "Close": "17.254",
+   "Adj Close": "17.25",
+   "Volume": "24500"
+  },
+  {
+   "Date": "Aug 08 2018",
+   "Close": "17.068001",
+   "Adj Close": "17.07",
+   "Volume": "51000"
+  },
+  {
+   "Date": "Aug 09 2018",
+   "Close": "17.17",
+   "Adj Close": "17.17",
+   "Volume": "19500"
+  },
+  {
+   "Date": "Aug 10 2018",
+   "Close": "17.282",
+   "Adj Close": "17.28",
+   "Volume": "24000"
+  },
+  {
+   "Date": "Aug 13 2018",
+   "Close": "16.92",
+   "Adj Close": "16.92",
+   "Volume": "36500"
+  },
+  {
+   "Date": "Aug 14 2018",
+   "Close": "17.07",
+   "Adj Close": "17.07",
+   "Volume": "33500"
+  },
+  {
+   "Date": "Aug 15 2018",
+   "Close": "16.063999",
+   "Adj Close": "16.06",
+   "Volume": "338500"
+  },
+  {
+   "Date": "Aug 16 2018",
+   "Close": "16.832001",
+   "Adj Close": "16.83",
+   "Volume": "193000"
+  },
+  {
+   "Date": "Aug 17 2018",
+   "Close": "17.299999",
+   "Adj Close": "17.3",
+   "Volume": "90500"
+  },
+  {
+   "Date": "Aug 20 2018",
+   "Close": "17.33",
+   "Adj Close": "17.33",
+   "Volume": "40500"
+  },
+  {
+   "Date": "Aug 21 2018",
+   "Close": "17.364",
+   "Adj Close": "17.36",
+   "Volume": "44000"
+  },
+  {
+   "Date": "Aug 22 2018",
+   "Close": "17.596001",
+   "Adj Close": "17.6",
+   "Volume": "40500"
+  },
+  {
+   "Date": "Aug 23 2018",
+   "Close": "17.408001",
+   "Adj Close": "17.41",
+   "Volume": "44000"
+  },
+  {
+   "Date": "Aug 24 2018",
+   "Close": "17.754",
+   "Adj Close": "17.75",
+   "Volume": "22500"
+  },
+  {
+   "Date": "Aug 27 2018",
+   "Close": "18.035999",
+   "Adj Close": "18.04",
+   "Volume": "27000"
+  },
+  {
+   "Date": "Aug 28 2018",
+   "Close": "17.806",
+   "Adj Close": "17.81",
+   "Volume": "30000"
+  },
+  {
+   "Date": "Aug 29 2018",
+   "Close": "18.278",
+   "Adj Close": "18.28",
+   "Volume": "106500"
+  },
+  {
+   "Date": "Aug 30 2018",
+   "Close": "18.384001",
+   "Adj Close": "18.38",
+   "Volume": "41500"
+  },
+  {
+   "Date": "Aug 31 2018",
+   "Close": "18.658001",
+   "Adj Close": "18.66",
+   "Volume": "27500"
+  },
+  {
+   "Date": "Sep 04 2018",
+   "Close": "18.594",
+   "Adj Close": "18.59",
+   "Volume": "24500"
+  },
+  {
+   "Date": "Sep 05 2018",
+   "Close": "18.488001",
+   "Adj Close": "18.49",
+   "Volume": "40000"
+  },
+  {
+   "Date": "Sep 06 2018",
+   "Close": "18.458",
+   "Adj Close": "18.46",
+   "Volume": "35000"
+  },
+  {
+   "Date": "Sep 07 2018",
+   "Close": "18.559999",
+   "Adj Close": "18.56",
+   "Volume": "27000"
+  },
+  {
+   "Date": "Sep 10 2018",
+   "Close": "18.538",
+   "Adj Close": "18.54",
+   "Volume": "33500"
+  },
+  {
+   "Date": "Sep 11 2018",
+   "Close": "18.458",
+   "Adj Close": "18.46",
+   "Volume": "35000"
+  },
+  {
+   "Date": "Sep 12 2018",
+   "Close": "18.478001",
+   "Adj Close": "18.48",
+   "Volume": "22000"
+  },
+  {
+   "Date": "Sep 13 2018",
+   "Close": "18.594",
+   "Adj Close": "18.59",
+   "Volume": "16000"
+  },
+  {
+   "Date": "Sep 14 2018",
+   "Close": "18.532",
+   "Adj Close": "18.53",
+   "Volume": "49000"
+  },
+  {
+   "Date": "Sep 17 2018",
+   "Close": "18.712",
+   "Adj Close": "18.71",
+   "Volume": "20500"
+  },
+  {
+   "Date": "Sep 18 2018",
+   "Close": "19.181999",
+   "Adj Close": "19.18",
+   "Volume": "97500"
+  },
+  {
+   "Date": "Sep 19 2018",
+   "Close": "19.653999",
+   "Adj Close": "19.65",
+   "Volume": "89000"
+  },
+  {
+   "Date": "Sep 20 2018",
+   "Close": "19.952",
+   "Adj Close": "19.95",
+   "Volume": "80500"
+  },
+  {
+   "Date": "Sep 21 2018",
+   "Close": "19.950001",
+   "Adj Close": "19.95",
+   "Volume": "69000"
+  },
+  {
+   "Date": "Sep 24 2018",
+   "Close": "20.08",
+   "Adj Close": "20.08",
+   "Volume": "107500"
+  },
+  {
+   "Date": "Sep 25 2018",
+   "Close": "20.118",
+   "Adj Close": "20.12",
+   "Volume": "48500"
+  },
+  {
+   "Date": "Sep 26 2018",
+   "Close": "20.306",
+   "Adj Close": "20.31",
+   "Volume": "97500"
+  },
+  {
+   "Date": "Sep 27 2018",
+   "Close": "20.534",
+   "Adj Close": "20.53",
+   "Volume": "33500"
+  },
+  {
+   "Date": "Sep 28 2018",
+   "Close": "20.422001",
+   "Adj Close": "20.42",
+   "Volume": "38500"
+  },
+  {
+   "Date": "Oct 01 2018",
+   "Close": "20.035999",
+   "Adj Close": "20.04",
+   "Volume": "103500"
+  },
+  {
+   "Date": "Oct 02 2018",
+   "Close": "19.996",
+   "Adj Close": "20",
+   "Volume": "39000"
+  },
+  {
+   "Date": "Oct 03 2018",
+   "Close": "20.115999",
+   "Adj Close": "20.12",
+   "Volume": "43000"
+  },
+  {
+   "Date": "Oct 04 2018",
+   "Close": "20.077999",
+   "Adj Close": "20.08",
+   "Volume": "28000"
+  },
+  {
+   "Date": "Oct 05 2018",
+   "Close": "20.354",
+   "Adj Close": "20.35",
+   "Volume": "48000"
+  },
+  {
+   "Date": "Oct 08 2018",
+   "Close": "20.444",
+   "Adj Close": "20.44",
+   "Volume": "42000"
+  },
+  {
+   "Date": "Oct 09 2018",
+   "Close": "20.368",
+   "Adj Close": "20.37",
+   "Volume": "41500"
+  },
+  {
+   "Date": "Oct 10 2018",
+   "Close": "20.275999",
+   "Adj Close": "20.28",
+   "Volume": "83500"
+  },
+  {
+   "Date": "Oct 11 2018",
+   "Close": "20.507999",
+   "Adj Close": "20.51",
+   "Volume": "171500"
+  },
+  {
+   "Date": "Oct 12 2018",
+   "Close": "20.25",
+   "Adj Close": "20.25",
+   "Volume": "82500"
+  },
+  {
+   "Date": "Oct 15 2018",
+   "Close": "20.620001",
+   "Adj Close": "20.62",
+   "Volume": "114500"
+  },
+  {
+   "Date": "Oct 16 2018",
+   "Close": "20.488001",
+   "Adj Close": "20.49",
+   "Volume": "85000"
+  },
+  {
+   "Date": "Oct 17 2018",
+   "Close": "20.32",
+   "Adj Close": "20.32",
+   "Volume": "45500"
+  },
+  {
+   "Date": "Oct 18 2018",
+   "Close": "20.375999",
+   "Adj Close": "20.38",
+   "Volume": "23500"
+  },
+  {
+   "Date": "Oct 19 2018",
+   "Close": "20.540001",
+   "Adj Close": "20.54",
+   "Volume": "30000"
+  },
+  {
+   "Date": "Oct 22 2018",
+   "Close": "21.32",
+   "Adj Close": "21.32",
+   "Volume": "328000"
+  },
+  {
+   "Date": "Oct 23 2018",
+   "Close": "21.757999",
+   "Adj Close": "21.76",
+   "Volume": "176000"
+  },
+  {
+   "Date": "Oct 24 2018",
+   "Close": "21.448",
+   "Adj Close": "21.45",
+   "Volume": "105000"
+  },
+  {
+   "Date": "Oct 25 2018",
+   "Close": "20.924",
+   "Adj Close": "20.92",
+   "Volume": "193000"
+  },
+  {
+   "Date": "Oct 26 2018",
+   "Close": "20.968",
+   "Adj Close": "20.97",
+   "Volume": "46500"
+  },
+  {
+   "Date": "Oct 29 2018",
+   "Close": "20.672001",
+   "Adj Close": "20.67",
+   "Volume": "70500"
+  },
+  {
+   "Date": "Oct 30 2018",
+   "Close": "20.42",
+   "Adj Close": "20.42",
+   "Volume": "64000"
+  },
+  {
+   "Date": "Oct 31 2018",
+   "Close": "20.516001",
+   "Adj Close": "20.52",
+   "Volume": "47500"
+  },
+  {
+   "Date": "Nov 01 2018",
+   "Close": "20.756001",
+   "Adj Close": "20.76",
+   "Volume": "30500"
+  },
+  {
+   "Date": "Nov 02 2018",
+   "Close": "21.214001",
+   "Adj Close": "21.21",
+   "Volume": "44000"
+  },
+  {
+   "Date": "Nov 05 2018",
+   "Close": "21.528",
+   "Adj Close": "21.53",
+   "Volume": "58500"
+  },
+  {
+   "Date": "Nov 06 2018",
+   "Close": "21.15",
+   "Adj Close": "21.15",
+   "Volume": "71000"
+  },
+  {
+   "Date": "Nov 07 2018",
+   "Close": "21.506001",
+   "Adj Close": "21.51",
+   "Volume": "39000"
+  },
+  {
+   "Date": "Nov 08 2018",
+   "Close": "21.492001",
+   "Adj Close": "21.49",
+   "Volume": "65000"
+  },
+  {
+   "Date": "Nov 09 2018",
+   "Close": "21.167999",
+   "Adj Close": "21.17",
+   "Volume": "43000"
+  },
+  {
+   "Date": "Nov 12 2018",
+   "Close": "20.9",
+   "Adj Close": "20.9",
+   "Volume": "51500"
+  },
+  {
+   "Date": "Nov 13 2018",
+   "Close": "21.063999",
+   "Adj Close": "21.06",
+   "Volume": "23500"
+  },
+  {
+   "Date": "Nov 14 2018",
+   "Close": "21.416",
+   "Adj Close": "21.42",
+   "Volume": "42000"
+  },
+  {
+   "Date": "Nov 15 2018",
+   "Close": "22",
+   "Adj Close": "22",
+   "Volume": "193500"
+  },
+  {
+   "Date": "Nov 16 2018",
+   "Close": "22.356001",
+   "Adj Close": "22.36",
+   "Volume": "119000"
+  },
+  {
+   "Date": "Nov 19 2018",
+   "Close": "22.046",
+   "Adj Close": "22.05",
+   "Volume": "60000"
+  },
+  {
+   "Date": "Nov 20 2018",
+   "Close": "21.636",
+   "Adj Close": "21.64",
+   "Volume": "65000"
+  },
+  {
+   "Date": "Nov 21 2018",
+   "Close": "21.804001",
+   "Adj Close": "21.8",
+   "Volume": "29000"
+  },
+  {
+   "Date": "Nov 23 2018",
+   "Close": "21.316",
+   "Adj Close": "21.32",
+   "Volume": "35000"
+  },
+  {
+   "Date": "Nov 26 2018",
+   "Close": "21.780001",
+   "Adj Close": "21.78",
+   "Volume": "37500"
+  },
+  {
+   "Date": "Nov 27 2018",
+   "Close": "21.98",
+   "Adj Close": "21.98",
+   "Volume": "49000"
+  },
+  {
+   "Date": "Nov 28 2018",
+   "Close": "22.469999",
+   "Adj Close": "22.47",
+   "Volume": "109000"
+  },
+  {
+   "Date": "Nov 29 2018",
+   "Close": "22.384001",
+   "Adj Close": "22.38",
+   "Volume": "47000"
+  },
+  {
+   "Date": "Nov 30 2018",
+   "Close": "22.327999",
+   "Adj Close": "22.33",
+   "Volume": "68500"
+  },
+  {
+   "Date": "Dec 03 2018",
+   "Close": "22.796",
+   "Adj Close": "22.8",
+   "Volume": "141500"
+  },
+  {
+   "Date": "Dec 04 2018",
+   "Close": "23.452",
+   "Adj Close": "23.45",
+   "Volume": "106000"
+  },
+  {
+   "Date": "Dec 06 2018",
+   "Close": "23.138",
+   "Adj Close": "23.14",
+   "Volume": "900000"
+  },
+  {
+   "Date": "Dec 07 2018",
+   "Close": "23.43",
+   "Adj Close": "23.43",
+   "Volume": "100500"
+  },
+  {
+   "Date": "Dec 10 2018",
+   "Close": "23.368",
+   "Adj Close": "23.37",
+   "Volume": "77000"
+  },
+  {
+   "Date": "Dec 11 2018",
+   "Close": "23.76",
+   "Adj Close": "23.76",
+   "Volume": "98000"
+  },
+  {
+   "Date": "Dec 12 2018",
+   "Close": "24.360001",
+   "Adj Close": "24.36",
+   "Volume": "178000"
+  },
+  {
+   "Date": "Dec 13 2018",
+   "Close": "24.73",
+   "Adj Close": "24.73",
+   "Volume": "108500"
+  },
+  {
+   "Date": "Dec 14 2018",
+   "Close": "24.124001",
+   "Adj Close": "24.12",
+   "Volume": "97000"
+  },
+  {
+   "Date": "Dec 17 2018",
+   "Close": "24.538",
+   "Adj Close": "24.54",
+   "Volume": "153000"
+  },
+  {
+   "Date": "Dec 18 2018",
+   "Close": "24.216",
+   "Adj Close": "24.22",
+   "Volume": "135500"
+  },
+  {
+   "Date": "Dec 19 2018",
+   "Close": "24.431999",
+   "Adj Close": "24.43",
+   "Volume": "76500"
+  },
+  {
+   "Date": "Dec 20 2018",
+   "Close": "23.969999",
+   "Adj Close": "23.97",
+   "Volume": "226500"
+  },
+  {
+   "Date": "Dec 21 2018",
+   "Close": "23.188",
+   "Adj Close": "23.19",
+   "Volume": "194000"
+  },
+  {
+   "Date": "Dec 24 2018",
+   "Close": "23.844",
+   "Adj Close": "23.84",
+   "Volume": "63000"
+  },
+  {
+   "Date": "Dec 26 2018",
+   "Close": "23.6",
+   "Adj Close": "23.6",
+   "Volume": "86000"
+  },
+  {
+   "Date": "Dec 27 2018",
+   "Close": "23.9",
+   "Adj Close": "23.9",
+   "Volume": "76500"
+  },
+  {
+   "Date": "Dec 28 2018",
+   "Close": "23.944",
+   "Adj Close": "23.94",
+   "Volume": "87000"
+  },
+  {
+   "Date": "Dec 31 2018",
+   "Close": "23.809999",
+   "Adj Close": "23.81",
+   "Volume": "87000"
+  },
+  {
+   "Date": "Jan 02 2019",
+   "Close": "24.006001",
+   "Adj Close": "24.01",
+   "Volume": "60000"
+  },
+  {
+   "Date": "Jan 03 2019",
+   "Close": "24.542",
+   "Adj Close": "24.54",
+   "Volume": "106500"
+  },
+  {
+   "Date": "Jan 04 2019",
+   "Close": "25.139999",
+   "Adj Close": "25.14",
+   "Volume": "591000"
+  },
+  {
+   "Date": "Jan 07 2019",
+   "Close": "25.351999",
+   "Adj Close": "25.35",
+   "Volume": "165500"
+  },
+  {
+   "Date": "Jan 08 2019",
+   "Close": "25.653999",
+   "Adj Close": "25.65",
+   "Volume": "141000"
+  },
+  {
+   "Date": "Jan 09 2019",
+   "Close": "25.351999",
+   "Adj Close": "25.35",
+   "Volume": "112000"
+  },
+  {
+   "Date": "Jan 10 2019",
+   "Close": "25.275999",
+   "Adj Close": "25.28",
+   "Volume": "96000"
+  },
+  {
+   "Date": "Jan 11 2019",
+   "Close": "25.048",
+   "Adj Close": "25.05",
+   "Volume": "72000"
+  },
+  {
+   "Date": "Jan 14 2019",
+   "Close": "25.110001",
+   "Adj Close": "25.11",
+   "Volume": "102500"
+  },
+  {
+   "Date": "Jan 15 2019",
+   "Close": "24.982",
+   "Adj Close": "24.98",
+   "Volume": "151000"
+  },
+  {
+   "Date": "Jan 16 2019",
+   "Close": "25.606001",
+   "Adj Close": "25.61",
+   "Volume": "304500"
+  },
+  {
+   "Date": "Jan 17 2019",
+   "Close": "26.642",
+   "Adj Close": "26.64",
+   "Volume": "191000"
+  },
+  {
+   "Date": "Jan 18 2019",
+   "Close": "26.142",
+   "Adj Close": "26.14",
+   "Volume": "152500"
+  },
+  {
+   "Date": "Jan 22 2019",
+   "Close": "25.379999",
+   "Adj Close": "25.38",
+   "Volume": "266500"
+  },
+  {
+   "Date": "Jan 23 2019",
+   "Close": "25.694",
+   "Adj Close": "25.69",
+   "Volume": "116000"
+  },
+  {
+   "Date": "Jan 24 2019",
+   "Close": "25.1",
+   "Adj Close": "25.1",
+   "Volume": "294500"
+  },
+  {
+   "Date": "Jan 25 2019",
+   "Close": "25.796",
+   "Adj Close": "25.8",
+   "Volume": "224500"
+  },
+  {
+   "Date": "Jan 28 2019",
+   "Close": "25.200001",
+   "Adj Close": "25.2",
+   "Volume": "154000"
+  },
+  {
+   "Date": "Jan 29 2019",
+   "Close": "25.304001",
+   "Adj Close": "25.3",
+   "Volume": "91500"
+  },
+  {
+   "Date": "Jan 30 2019",
+   "Close": "25.67",
+   "Adj Close": "25.67",
+   "Volume": "69500"
+  },
+  {
+   "Date": "Jan 31 2019",
+   "Close": "25.524",
+   "Adj Close": "25.52",
+   "Volume": "117500"
+  },
+  {
+   "Date": "Feb 01 2019",
+   "Close": "25.530001",
+   "Adj Close": "25.53",
+   "Volume": "183000"
+  },
+  {
+   "Date": "Feb 04 2019",
+   "Close": "25.521999",
+   "Adj Close": "25.52",
+   "Volume": "743000"
+  },
+  {
+   "Date": "Feb 05 2019",
+   "Close": "26.238001",
+   "Adj Close": "26.24",
+   "Volume": "741000"
+  },
+  {
+   "Date": "Feb 06 2019",
+   "Close": "26.087999",
+   "Adj Close": "26.09",
+   "Volume": "250500"
+  },
+  {
+   "Date": "Feb 07 2019",
+   "Close": "26.316",
+   "Adj Close": "26.32",
+   "Volume": "122500"
+  },
+  {
+   "Date": "Feb 08 2019",
+   "Close": "26.552",
+   "Adj Close": "26.55",
+   "Volume": "132000"
+  },
+  {
+   "Date": "Feb 11 2019",
+   "Close": "26.344",
+   "Adj Close": "26.34",
+   "Volume": "155000"
+  },
+  {
+   "Date": "Feb 12 2019",
+   "Close": "26.6",
+   "Adj Close": "26.6",
+   "Volume": "100000"
+  },
+  {
+   "Date": "Feb 13 2019",
+   "Close": "26.643999",
+   "Adj Close": "26.64",
+   "Volume": "103000"
+  },
+  {
+   "Date": "Feb 14 2019",
+   "Close": "27",
+   "Adj Close": "27",
+   "Volume": "159000"
+  },
+  {
+   "Date": "Feb 15 2019",
+   "Close": "27.308001",
+   "Adj Close": "27.31",
+   "Volume": "132000"
+  },
+  {
+   "Date": "Feb 19 2019",
+   "Close": "28.242001",
+   "Adj Close": "28.24",
+   "Volume": "220500"
+  },
+  {
+   "Date": "Feb 20 2019",
+   "Close": "28.302",
+   "Adj Close": "28.3",
+   "Volume": "259000"
+  },
+  {
+   "Date": "Feb 21 2019",
+   "Close": "27.966",
+   "Adj Close": "27.97",
+   "Volume": "185500"
+  },
+  {
+   "Date": "Feb 22 2019",
+   "Close": "28.396",
+   "Adj Close": "28.4",
+   "Volume": "160500"
+  },
+  {
+   "Date": "Feb 25 2019",
+   "Close": "29.341999",
+   "Adj Close": "29.34",
+   "Volume": "293000"
+  },
+  {
+   "Date": "Feb 26 2019",
+   "Close": "29.768",
+   "Adj Close": "29.77",
+   "Volume": "265000"
+  },
+  {
+   "Date": "Feb 27 2019",
+   "Close": "28.978001",
+   "Adj Close": "28.98",
+   "Volume": "242000"
+  },
+  {
+   "Date": "Feb 28 2019",
+   "Close": "29.275999",
+   "Adj Close": "29.28",
+   "Volume": "100000"
+  },
+  {
+   "Date": "Mar 01 2019",
+   "Close": "29.219999",
+   "Adj Close": "29.22",
+   "Volume": "223500"
+  },
+  {
+   "Date": "Mar 04 2019",
+   "Close": "29.02",
+   "Adj Close": "29.02",
+   "Volume": "400500"
+  },
+  {
+   "Date": "Mar 05 2019",
+   "Close": "28.636",
+   "Adj Close": "28.64",
+   "Volume": "189500"
+  },
+  {
+   "Date": "Mar 06 2019",
+   "Close": "29",
+   "Adj Close": "29",
+   "Volume": "384000"
+  },
+  {
+   "Date": "Mar 07 2019",
+   "Close": "28.816",
+   "Adj Close": "28.82",
+   "Volume": "141000"
+  },
+  {
+   "Date": "Mar 08 2019",
+   "Close": "28.634001",
+   "Adj Close": "28.63",
+   "Volume": "557000"
+  },
+  {
+   "Date": "Mar 11 2019",
+   "Close": "28.931999",
+   "Adj Close": "28.93",
+   "Volume": "233000"
+  },
+  {
+   "Date": "Mar 12 2019",
+   "Close": "29.124001",
+   "Adj Close": "29.12",
+   "Volume": "129000"
+  },
+  {
+   "Date": "Mar 13 2019",
+   "Close": "29.5",
+   "Adj Close": "29.5",
+   "Volume": "396500"
+  },
+  {
+   "Date": "Mar 14 2019",
+   "Close": "29.504",
+   "Adj Close": "29.5",
+   "Volume": "87000"
+  },
+  {
+   "Date": "Mar 15 2019",
+   "Close": "29.59",
+   "Adj Close": "29.59",
+   "Volume": "80500"
+  },
+  {
+   "Date": "Mar 18 2019",
+   "Close": "30.018",
+   "Adj Close": "30.02",
+   "Volume": "150500"
+  },
+  {
+   "Date": "Mar 19 2019",
+   "Close": "30.268",
+   "Adj Close": "30.27",
+   "Volume": "195000"
+  },
+  {
+   "Date": "Mar 20 2019",
+   "Close": "30.426001",
+   "Adj Close": "30.43",
+   "Volume": "210500"
+  },
+  {
+   "Date": "Mar 21 2019",
+   "Close": "30.27",
+   "Adj Close": "30.27",
+   "Volume": "162500"
+  },
+  {
+   "Date": "Mar 22 2019",
+   "Close": "29.396",
+   "Adj Close": "29.4",
+   "Volume": "281500"
+  },
+  {
+   "Date": "Mar 25 2019",
+   "Close": "29.798",
+   "Adj Close": "29.8",
+   "Volume": "86500"
+  },
+  {
+   "Date": "Mar 26 2019",
+   "Close": "29.082001",
+   "Adj Close": "29.08",
+   "Volume": "208500"
+  },
+  {
+   "Date": "Mar 27 2019",
+   "Close": "27.028",
+   "Adj Close": "27.03",
+   "Volume": "836500"
+  },
+  {
+   "Date": "Mar 28 2019",
+   "Close": "25.238001",
+   "Adj Close": "25.24",
+   "Volume": "810000"
+  },
+  {
+   "Date": "Mar 29 2019",
+   "Close": "26.108",
+   "Adj Close": "26.11",
+   "Volume": "595500"
+  },
+  {
+   "Date": "Apr 01 2019",
+   "Close": "27",
+   "Adj Close": "27",
+   "Volume": "310500"
+  },
+  {
+   "Date": "Apr 02 2019",
+   "Close": "27.252001",
+   "Adj Close": "27.25",
+   "Volume": "342000"
+  },
+  {
+   "Date": "Apr 03 2019",
+   "Close": "26.66",
+   "Adj Close": "26.66",
+   "Volume": "226500"
+  },
+  {
+   "Date": "Apr 04 2019",
+   "Close": "25.982",
+   "Adj Close": "25.98",
+   "Volume": "162000"
+  },
+  {
+   "Date": "Apr 05 2019",
+   "Close": "25.91",
+   "Adj Close": "25.91",
+   "Volume": "157500"
+  },
+  {
+   "Date": "Apr 08 2019",
+   "Close": "26.132",
+   "Adj Close": "26.13",
+   "Volume": "89500"
+  },
+  {
+   "Date": "Apr 09 2019",
+   "Close": "26.389999",
+   "Adj Close": "26.39",
+   "Volume": "84500"
+  },
+  {
+   "Date": "Apr 10 2019",
+   "Close": "26.222",
+   "Adj Close": "26.22",
+   "Volume": "53500"
+  },
+  {
+   "Date": "Apr 11 2019",
+   "Close": "25.884001",
+   "Adj Close": "25.88",
+   "Volume": "106000"
+  },
+  {
+   "Date": "Apr 12 2019",
+   "Close": "25.98",
+   "Adj Close": "25.98",
+   "Volume": "79000"
+  },
+  {
+   "Date": "Apr 15 2019",
+   "Close": "25.629999",
+   "Adj Close": "25.63",
+   "Volume": "413000"
+  },
+  {
+   "Date": "Apr 16 2019",
+   "Close": "25.584",
+   "Adj Close": "25.58",
+   "Volume": "79000"
+  },
+  {
+   "Date": "Apr 17 2019",
+   "Close": "26.444",
+   "Adj Close": "26.44",
+   "Volume": "94500"
+  },
+  {
+   "Date": "Apr 18 2019",
+   "Close": "26.882",
+   "Adj Close": "26.88",
+   "Volume": "89000"
+  },
+  {
+   "Date": "Apr 22 2019",
+   "Close": "26.216",
+   "Adj Close": "26.22",
+   "Volume": "67000"
+  },
+  {
+   "Date": "Apr 23 2019",
+   "Close": "26.266001",
+   "Adj Close": "26.27",
+   "Volume": "62500"
+  },
+  {
+   "Date": "Apr 24 2019",
+   "Close": "26.788",
+   "Adj Close": "26.79",
+   "Volume": "95000"
+  },
+  {
+   "Date": "Apr 25 2019",
+   "Close": "26.722",
+   "Adj Close": "26.72",
+   "Volume": "83500"
+  },
+  {
+   "Date": "Apr 26 2019",
+   "Close": "27.726",
+   "Adj Close": "27.73",
+   "Volume": "199500"
+  },
+  {
+   "Date": "Apr 29 2019",
+   "Close": "25.754",
+   "Adj Close": "25.75",
+   "Volume": "302500"
+  },
+  {
+   "Date": "Apr 30 2019",
+   "Close": "26.142",
+   "Adj Close": "26.14",
+   "Volume": "125000"
+  },
+  {
+   "Date": "May 01 2019",
+   "Close": "25.497999",
+   "Adj Close": "25.5",
+   "Volume": "271500"
+  },
+  {
+   "Date": "May 02 2019",
+   "Close": "25.638",
+   "Adj Close": "25.64",
+   "Volume": "85500"
+  },
+  {
+   "Date": "May 03 2019",
+   "Close": "25.809999",
+   "Adj Close": "25.81",
+   "Volume": "58500"
+  },
+  {
+   "Date": "May 06 2019",
+   "Close": "25.344",
+   "Adj Close": "25.34",
+   "Volume": "133000"
+  },
+  {
+   "Date": "May 07 2019",
+   "Close": "25.066",
+   "Adj Close": "25.07",
+   "Volume": "147000"
+  },
+  {
+   "Date": "May 08 2019",
+   "Close": "24.906",
+   "Adj Close": "24.91",
+   "Volume": "76500"
+  },
+  {
+   "Date": "May 09 2019",
+   "Close": "24.608",
+   "Adj Close": "24.61",
+   "Volume": "173500"
+  },
+  {
+   "Date": "May 10 2019",
+   "Close": "25.556",
+   "Adj Close": "25.56",
+   "Volume": "100000"
+  },
+  {
+   "Date": "May 13 2019",
+   "Close": "24.996",
+   "Adj Close": "25",
+   "Volume": "104000"
+  },
+  {
+   "Date": "May 14 2019",
+   "Close": "25.266001",
+   "Adj Close": "25.27",
+   "Volume": "85500"
+  },
+  {
+   "Date": "May 15 2019",
+   "Close": "25.402",
+   "Adj Close": "25.4",
+   "Volume": "71000"
+  },
+  {
+   "Date": "May 16 2019",
+   "Close": "25.143999",
+   "Adj Close": "25.14",
+   "Volume": "28500"
+  },
+  {
+   "Date": "May 17 2019",
+   "Close": "24.83",
+   "Adj Close": "24.83",
+   "Volume": "31000"
+  },
+  {
+   "Date": "May 20 2019",
+   "Close": "25.108",
+   "Adj Close": "25.11",
+   "Volume": "70000"
+  },
+  {
+   "Date": "May 21 2019",
+   "Close": "24.875999",
+   "Adj Close": "24.88",
+   "Volume": "69000"
+  },
+  {
+   "Date": "May 22 2019",
+   "Close": "24.879999",
+   "Adj Close": "24.88",
+   "Volume": "223500"
+  },
+  {
+   "Date": "May 23 2019",
+   "Close": "24.743999",
+   "Adj Close": "24.74",
+   "Volume": "110500"
+  },
+  {
+   "Date": "May 24 2019",
+   "Close": "25.25",
+   "Adj Close": "25.25",
+   "Volume": "189500"
+  },
+  {
+   "Date": "May 28 2019",
+   "Close": "25.358",
+   "Adj Close": "25.36",
+   "Volume": "211500"
+  },
+  {
+   "Date": "May 29 2019",
+   "Close": "25.362",
+   "Adj Close": "25.36",
+   "Volume": "204500"
+  },
+  {
+   "Date": "May 30 2019",
+   "Close": "25.804001",
+   "Adj Close": "25.8",
+   "Volume": "261000"
+  },
+  {
+   "Date": "May 31 2019",
+   "Close": "25.046",
+   "Adj Close": "25.05",
+   "Volume": "151000"
+  },
+  {
+   "Date": "Jun 03 2019",
+   "Close": "25.058001",
+   "Adj Close": "25.06",
+   "Volume": "171500"
+  },
+  {
+   "Date": "Jun 04 2019",
+   "Close": "25.344",
+   "Adj Close": "25.34",
+   "Volume": "57500"
+  },
+  {
+   "Date": "Jun 05 2019",
+   "Close": "25.042",
+   "Adj Close": "25.04",
+   "Volume": "92500"
+  },
+  {
+   "Date": "Jun 06 2019",
+   "Close": "25.559999",
+   "Adj Close": "25.56",
+   "Volume": "48500"
+  },
+  {
+   "Date": "Jun 07 2019",
+   "Close": "25.702",
+   "Adj Close": "25.7",
+   "Volume": "71500"
+  },
+  {
+   "Date": "Jun 10 2019",
+   "Close": "26.174",
+   "Adj Close": "26.17",
+   "Volume": "105500"
+  },
+  {
+   "Date": "Jun 11 2019",
+   "Close": "26.416",
+   "Adj Close": "26.42",
+   "Volume": "41000"
+  },
+  {
+   "Date": "Jun 12 2019",
+   "Close": "26.656",
+   "Adj Close": "26.66",
+   "Volume": "56000"
+  },
+  {
+   "Date": "Jun 13 2019",
+   "Close": "27.348",
+   "Adj Close": "27.35",
+   "Volume": "94500"
+  },
+  {
+   "Date": "Jun 14 2019",
+   "Close": "27.733999",
+   "Adj Close": "27.73",
+   "Volume": "69500"
+  },
+  {
+   "Date": "Jun 17 2019",
+   "Close": "27.48",
+   "Adj Close": "27.48",
+   "Volume": "65000"
+  },
+  {
+   "Date": "Jun 18 2019",
+   "Close": "27.948",
+   "Adj Close": "27.95",
+   "Volume": "73500"
+  },
+  {
+   "Date": "Jun 19 2019",
+   "Close": "28.424",
+   "Adj Close": "28.42",
+   "Volume": "91000"
+  },
+  {
+   "Date": "Jun 20 2019",
+   "Close": "28.198",
+   "Adj Close": "28.2",
+   "Volume": "171500"
+  },
+  {
+   "Date": "Jun 21 2019",
+   "Close": "28.42",
+   "Adj Close": "28.42",
+   "Volume": "84000"
+  },
+  {
+   "Date": "Jun 24 2019",
+   "Close": "29.096001",
+   "Adj Close": "29.1",
+   "Volume": "114000"
+  },
+  {
+   "Date": "Jun 25 2019",
+   "Close": "28.903999",
+   "Adj Close": "28.9",
+   "Volume": "96500"
+  },
+  {
+   "Date": "Jun 26 2019",
+   "Close": "28.851999",
+   "Adj Close": "28.85",
+   "Volume": "46500"
+  },
+  {
+   "Date": "Jun 27 2019",
+   "Close": "29.268",
+   "Adj Close": "29.27",
+   "Volume": "106000"
+  },
+  {
+   "Date": "Jun 28 2019",
+   "Close": "29.115999",
+   "Adj Close": "29.12",
+   "Volume": "66500"
+  },
+  {
+   "Date": "Jul 01 2019",
+   "Close": "29.254",
+   "Adj Close": "29.25",
+   "Volume": "36500"
+  },
+  {
+   "Date": "Jul 02 2019",
+   "Close": "29.554001",
+   "Adj Close": "29.55",
+   "Volume": "49500"
+  },
+  {
+   "Date": "Jul 03 2019",
+   "Close": "29.792",
+   "Adj Close": "29.79",
+   "Volume": "173000"
+  },
+  {
+   "Date": "Jul 05 2019",
+   "Close": "29.686001",
+   "Adj Close": "29.69",
+   "Volume": "41000"
+  },
+  {
+   "Date": "Jul 08 2019",
+   "Close": "29.528",
+   "Adj Close": "29.53",
+   "Volume": "43500"
+  },
+  {
+   "Date": "Jul 09 2019",
+   "Close": "29.247999",
+   "Adj Close": "29.25",
+   "Volume": "57500"
+  },
+  {
+   "Date": "Jul 10 2019",
+   "Close": "30.040001",
+   "Adj Close": "30.04",
+   "Volume": "94500"
+  },
+  {
+   "Date": "Jul 11 2019",
+   "Close": "29.549999",
+   "Adj Close": "29.55",
+   "Volume": "48500"
+  },
+  {
+   "Date": "Jul 12 2019",
+   "Close": "29.254",
+   "Adj Close": "29.25",
+   "Volume": "76500"
+  },
+  {
+   "Date": "Jul 15 2019",
+   "Close": "29.582001",
+   "Adj Close": "29.58",
+   "Volume": "51000"
+  },
+  {
+   "Date": "Jul 16 2019",
+   "Close": "28.858",
+   "Adj Close": "28.86",
+   "Volume": "200500"
+  },
+  {
+   "Date": "Jul 17 2019",
+   "Close": "29.028",
+   "Adj Close": "29.03",
+   "Volume": "68500"
+  },
+  {
+   "Date": "Jul 18 2019",
+   "Close": "28.879999",
+   "Adj Close": "28.88",
+   "Volume": "94000"
+  },
+  {
+   "Date": "Jul 19 2019",
+   "Close": "28.549999",
+   "Adj Close": "28.55",
+   "Volume": "171500"
+  },
+  {
+   "Date": "Jul 22 2019",
+   "Close": "28.85",
+   "Adj Close": "28.85",
+   "Volume": "32500"
+  },
+  {
+   "Date": "Jul 23 2019",
+   "Close": "28.764",
+   "Adj Close": "28.76",
+   "Volume": "27500"
+  },
+  {
+   "Date": "Jul 24 2019",
+   "Close": "29.040001",
+   "Adj Close": "29.04",
+   "Volume": "40000"
+  },
+  {
+   "Date": "Jul 25 2019",
+   "Close": "28.851999",
+   "Adj Close": "28.85",
+   "Volume": "40000"
+  },
+  {
+   "Date": "Jul 26 2019",
+   "Close": "28.851999",
+   "Adj Close": "28.85",
+   "Volume": "48500"
+  },
+  {
+   "Date": "Jul 29 2019",
+   "Close": "29.351999",
+   "Adj Close": "29.35",
+   "Volume": "89000"
+  },
+  {
+   "Date": "Jul 30 2019",
+   "Close": "28.598",
+   "Adj Close": "28.6",
+   "Volume": "56500"
+  },
+  {
+   "Date": "Jul 31 2019",
+   "Close": "28.708",
+   "Adj Close": "28.71",
+   "Volume": "52000"
+  },
+  {
+   "Date": "Aug 01 2019",
+   "Close": "26.968",
+   "Adj Close": "26.97",
+   "Volume": "354000"
+  },
+  {
+   "Date": "Aug 02 2019",
+   "Close": "26.502001",
+   "Adj Close": "26.5",
+   "Volume": "177000"
+  },
+  {
+   "Date": "Aug 05 2019",
+   "Close": "26.704",
+   "Adj Close": "26.7",
+   "Volume": "70000"
+  },
+  {
+   "Date": "Aug 06 2019",
+   "Close": "27.166",
+   "Adj Close": "27.17",
+   "Volume": "78500"
+  },
+  {
+   "Date": "Aug 07 2019",
+   "Close": "26.719999",
+   "Adj Close": "26.72",
+   "Volume": "135500"
+  },
+  {
+   "Date": "Aug 08 2019",
+   "Close": "26.884001",
+   "Adj Close": "26.88",
+   "Volume": "25500"
+  },
+  {
+   "Date": "Aug 09 2019",
+   "Close": "26.841999",
+   "Adj Close": "26.84",
+   "Volume": "37000"
+  },
+  {
+   "Date": "Aug 12 2019",
+   "Close": "27.040001",
+   "Adj Close": "27.04",
+   "Volume": "46000"
+  },
+  {
+   "Date": "Aug 13 2019",
+   "Close": "27.402",
+   "Adj Close": "27.4",
+   "Volume": "93000"
+  },
+  {
+   "Date": "Aug 14 2019",
+   "Close": "27.032",
+   "Adj Close": "27.03",
+   "Volume": "452000"
+  },
+  {
+   "Date": "Aug 15 2019",
+   "Close": "27.365999",
+   "Adj Close": "27.37",
+   "Volume": "61500"
+  },
+  {
+   "Date": "Aug 16 2019",
+   "Close": "27.351999",
+   "Adj Close": "27.35",
+   "Volume": "63000"
+  },
+  {
+   "Date": "Aug 19 2019",
+   "Close": "27.98",
+   "Adj Close": "27.98",
+   "Volume": "87500"
+  },
+  {
+   "Date": "Aug 20 2019",
+   "Close": "28.021999",
+   "Adj Close": "28.02",
+   "Volume": "113500"
+  },
+  {
+   "Date": "Aug 21 2019",
+   "Close": "27.790001",
+   "Adj Close": "27.79",
+   "Volume": "35500"
+  },
+  {
+   "Date": "Aug 22 2019",
+   "Close": "28.056",
+   "Adj Close": "28.06",
+   "Volume": "34500"
+  },
+  {
+   "Date": "Aug 23 2019",
+   "Close": "27.716",
+   "Adj Close": "27.72",
+   "Volume": "49000"
+  },
+  {
+   "Date": "Aug 26 2019",
+   "Close": "27.886",
+   "Adj Close": "27.89",
+   "Volume": "57000"
+  },
+  {
+   "Date": "Aug 27 2019",
+   "Close": "27.983999",
+   "Adj Close": "27.98",
+   "Volume": "120500"
+  },
+  {
+   "Date": "Aug 28 2019",
+   "Close": "27.75",
+   "Adj Close": "27.75",
+   "Volume": "53000"
+  },
+  {
+   "Date": "Aug 29 2019",
+   "Close": "27.802",
+   "Adj Close": "27.8",
+   "Volume": "81500"
+  },
+  {
+   "Date": "Aug 30 2019",
+   "Close": "28.862",
+   "Adj Close": "28.86",
+   "Volume": "201000"
+  },
+  {
+   "Date": "Sep 03 2019",
+   "Close": "29.118",
+   "Adj Close": "29.12",
+   "Volume": "60000"
+  },
+  {
+   "Date": "Sep 04 2019",
+   "Close": "29.379999",
+   "Adj Close": "29.38",
+   "Volume": "73500"
+  },
+  {
+   "Date": "Sep 05 2019",
+   "Close": "29.538",
+   "Adj Close": "29.54",
+   "Volume": "152000"
+  },
+  {
+   "Date": "Sep 06 2019",
+   "Close": "28.978001",
+   "Adj Close": "28.98",
+   "Volume": "59500"
+  },
+  {
+   "Date": "Sep 09 2019",
+   "Close": "29.153999",
+   "Adj Close": "29.15",
+   "Volume": "38500"
+  },
+  {
+   "Date": "Sep 10 2019",
+   "Close": "29.406",
+   "Adj Close": "29.41",
+   "Volume": "49000"
+  },
+  {
+   "Date": "Sep 11 2019",
+   "Close": "29.732",
+   "Adj Close": "29.73",
+   "Volume": "53000"
+  },
+  {
+   "Date": "Sep 12 2019",
+   "Close": "30.455999",
+   "Adj Close": "30.46",
+   "Volume": "110000"
+  },
+  {
+   "Date": "Sep 13 2019",
+   "Close": "30.356001",
+   "Adj Close": "30.36",
+   "Volume": "60500"
+  },
+  {
+   "Date": "Sep 16 2019",
+   "Close": "30.298",
+   "Adj Close": "30.3",
+   "Volume": "79000"
+  },
+  {
+   "Date": "Sep 17 2019",
+   "Close": "30.07",
+   "Adj Close": "30.07",
+   "Volume": "78000"
+  },
+  {
+   "Date": "Sep 18 2019",
+   "Close": "29.898001",
+   "Adj Close": "29.9",
+   "Volume": "121000"
+  },
+  {
+   "Date": "Sep 19 2019",
+   "Close": "30.608",
+   "Adj Close": "30.61",
+   "Volume": "56500"
+  },
+  {
+   "Date": "Sep 20 2019",
+   "Close": "31.046",
+   "Adj Close": "31.05",
+   "Volume": "248000"
+  },
+  {
+   "Date": "Sep 23 2019",
+   "Close": "31.24",
+   "Adj Close": "31.24",
+   "Volume": "96500"
+  },
+  {
+   "Date": "Sep 24 2019",
+   "Close": "31.700001",
+   "Adj Close": "31.7",
+   "Volume": "107000"
+  },
+  {
+   "Date": "Sep 25 2019",
+   "Close": "30.983999",
+   "Adj Close": "30.98",
+   "Volume": "396000"
+  },
+  {
+   "Date": "Sep 26 2019",
+   "Close": "31.656",
+   "Adj Close": "31.66",
+   "Volume": "246000"
+  },
+  {
+   "Date": "Sep 27 2019",
+   "Close": "31.85",
+   "Adj Close": "31.85",
+   "Volume": "107000"
+  },
+  {
+   "Date": "Sep 30 2019",
+   "Close": "31.837999",
+   "Adj Close": "31.84",
+   "Volume": "114500"
+  },
+  {
+   "Date": "Oct 01 2019",
+   "Close": "31.318001",
+   "Adj Close": "31.32",
+   "Volume": "465500"
+  },
+  {
+   "Date": "Oct 02 2019",
+   "Close": "31.832001",
+   "Adj Close": "31.83",
+   "Volume": "236000"
+  },
+  {
+   "Date": "Oct 03 2019",
+   "Close": "31.386",
+   "Adj Close": "31.39",
+   "Volume": "71500"
+  },
+  {
+   "Date": "Oct 04 2019",
+   "Close": "31.548",
+   "Adj Close": "31.55",
+   "Volume": "204500"
+  },
+  {
+   "Date": "Oct 07 2019",
+   "Close": "31.476",
+   "Adj Close": "31.48",
+   "Volume": "129500"
+  },
+  {
+   "Date": "Oct 08 2019",
+   "Close": "31.639999",
+   "Adj Close": "31.64",
+   "Volume": "68000"
+  },
+  {
+   "Date": "Oct 09 2019",
+   "Close": "31.733999",
+   "Adj Close": "31.73",
+   "Volume": "91500"
+  },
+  {
+   "Date": "Oct 10 2019",
+   "Close": "32.234001",
+   "Adj Close": "32.23",
+   "Volume": "105000"
+  },
+  {
+   "Date": "Oct 11 2019",
+   "Close": "32.174",
+   "Adj Close": "32.17",
+   "Volume": "80500"
+  },
+  {
+   "Date": "Oct 14 2019",
+   "Close": "32.321999",
+   "Adj Close": "32.32",
+   "Volume": "86000"
+  },
+  {
+   "Date": "Oct 15 2019",
+   "Close": "32.854",
+   "Adj Close": "32.85",
+   "Volume": "153000"
+  },
+  {
+   "Date": "Oct 16 2019",
+   "Close": "33.529999",
+   "Adj Close": "33.53",
+   "Volume": "201500"
+  },
+  {
+   "Date": "Oct 17 2019",
+   "Close": "33.349998",
+   "Adj Close": "33.35",
+   "Volume": "120500"
+  },
+  {
+   "Date": "Oct 18 2019",
+   "Close": "33.236",
+   "Adj Close": "33.24",
+   "Volume": "43000"
+  },
+  {
+   "Date": "Oct 21 2019",
+   "Close": "33.216",
+   "Adj Close": "33.22",
+   "Volume": "44500"
+  },
+  {
+   "Date": "Oct 22 2019",
+   "Close": "33.119999",
+   "Adj Close": "33.12",
+   "Volume": "84500"
+  },
+  {
+   "Date": "Oct 23 2019",
+   "Close": "32.938",
+   "Adj Close": "32.94",
+   "Volume": "144000"
+  },
+  {
+   "Date": "Oct 24 2019",
+   "Close": "33.598",
+   "Adj Close": "33.6",
+   "Volume": "81500"
+  },
+  {
+   "Date": "Oct 25 2019",
+   "Close": "33.382",
+   "Adj Close": "33.38",
+   "Volume": "56500"
+  },
+  {
+   "Date": "Oct 28 2019",
+   "Close": "34.071999",
+   "Adj Close": "34.07",
+   "Volume": "119500"
+  },
+  {
+   "Date": "Oct 29 2019",
+   "Close": "33.638",
+   "Adj Close": "33.64",
+   "Volume": "65500"
+  },
+  {
+   "Date": "Oct 30 2019",
+   "Close": "34.080002",
+   "Adj Close": "34.08",
+   "Volume": "81500"
+  },
+  {
+   "Date": "Oct 31 2019",
+   "Close": "33.869999",
+   "Adj Close": "33.87",
+   "Volume": "78000"
+  },
+  {
+   "Date": "Nov 01 2019",
+   "Close": "34.062",
+   "Adj Close": "34.06",
+   "Volume": "567500"
+  },
+  {
+   "Date": "Nov 04 2019",
+   "Close": "33.478001",
+   "Adj Close": "33.48",
+   "Volume": "106000"
+  },
+  {
+   "Date": "Nov 05 2019",
+   "Close": "33.59",
+   "Adj Close": "33.59",
+   "Volume": "107500"
+  },
+  {
+   "Date": "Nov 06 2019",
+   "Close": "33.714001",
+   "Adj Close": "33.71",
+   "Volume": "126500"
+  },
+  {
+   "Date": "Nov 07 2019",
+   "Close": "33.950001",
+   "Adj Close": "33.95",
+   "Volume": "134000"
+  },
+  {
+   "Date": "Nov 08 2019",
+   "Close": "32.860001",
+   "Adj Close": "32.86",
+   "Volume": "188500"
+  },
+  {
+   "Date": "Nov 11 2019",
+   "Close": "31.672001",
+   "Adj Close": "31.67",
+   "Volume": "552500"
+  },
+  {
+   "Date": "Nov 12 2019",
+   "Close": "31.997999",
+   "Adj Close": "32",
+   "Volume": "74000"
+  },
+  {
+   "Date": "Nov 13 2019",
+   "Close": "32.202",
+   "Adj Close": "32.2",
+   "Volume": "453000"
+  },
+  {
+   "Date": "Nov 14 2019",
+   "Close": "32.748001",
+   "Adj Close": "32.75",
+   "Volume": "64000"
+  },
+  {
+   "Date": "Nov 15 2019",
+   "Close": "32.051998",
+   "Adj Close": "32.05",
+   "Volume": "53500"
+  },
+  {
+   "Date": "Nov 18 2019",
+   "Close": "32.773998",
+   "Adj Close": "32.77",
+   "Volume": "96500"
+  },
+  {
+   "Date": "Nov 19 2019",
+   "Close": "33.299999",
+   "Adj Close": "33.3",
+   "Volume": "54000"
+  },
+  {
+   "Date": "Nov 20 2019",
+   "Close": "33.358002",
+   "Adj Close": "33.36",
+   "Volume": "104000"
+  },
+  {
+   "Date": "Nov 21 2019",
+   "Close": "33.202",
+   "Adj Close": "33.2",
+   "Volume": "135500"
+  },
+  {
+   "Date": "Nov 22 2019",
+   "Close": "33.467999",
+   "Adj Close": "33.47",
+   "Volume": "114500"
+  },
+  {
+   "Date": "Nov 25 2019",
+   "Close": "33.948002",
+   "Adj Close": "33.95",
+   "Volume": "112500"
+  },
+  {
+   "Date": "Nov 26 2019",
+   "Close": "34.251999",
+   "Adj Close": "34.25",
+   "Volume": "80000"
+  },
+  {
+   "Date": "Nov 27 2019",
+   "Close": "34.495998",
+   "Adj Close": "34.5",
+   "Volume": "210000"
+  },
+  {
+   "Date": "Nov 29 2019",
+   "Close": "34.59",
+   "Adj Close": "34.59",
+   "Volume": "52500"
+  },
+  {
+   "Date": "Dec 02 2019",
+   "Close": "34.922001",
+   "Adj Close": "34.92",
+   "Volume": "136000"
+  },
+  {
+   "Date": "Dec 03 2019",
+   "Close": "35.015999",
+   "Adj Close": "35.02",
+   "Volume": "274000"
+  },
+  {
+   "Date": "Dec 04 2019",
+   "Close": "35.330002",
+   "Adj Close": "35.33",
+   "Volume": "162500"
+  },
+  {
+   "Date": "Dec 05 2019",
+   "Close": "35.273998",
+   "Adj Close": "35.27",
+   "Volume": "145000"
+  },
+  {
+   "Date": "Dec 06 2019",
+   "Close": "35.456001",
+   "Adj Close": "35.46",
+   "Volume": "110000"
+  },
+  {
+   "Date": "Dec 09 2019",
+   "Close": "35.591999",
+   "Adj Close": "35.59",
+   "Volume": "119000"
+  },
+  {
+   "Date": "Dec 10 2019",
+   "Close": "35.810001",
+   "Adj Close": "35.81",
+   "Volume": "156500"
+  },
+  {
+   "Date": "Dec 11 2019",
+   "Close": "36.099998",
+   "Adj Close": "36.1",
+   "Volume": "150000"
+  },
+  {
+   "Date": "Dec 12 2019",
+   "Close": "36.655998",
+   "Adj Close": "36.66",
+   "Volume": "409500"
+  },
+  {
+   "Date": "Dec 13 2019",
+   "Close": "36.380001",
+   "Adj Close": "36.38",
+   "Volume": "284500"
+  },
+  {
+   "Date": "Dec 16 2019",
+   "Close": "37.158001",
+   "Adj Close": "37.16",
+   "Volume": "153000"
+  },
+  {
+   "Date": "Dec 17 2019",
+   "Close": "36.742001",
+   "Adj Close": "36.74",
+   "Volume": "375000"
+  },
+  {
+   "Date": "Dec 18 2019",
+   "Close": "36.116001",
+   "Adj Close": "36.12",
+   "Volume": "185500"
+  },
+  {
+   "Date": "Dec 19 2019",
+   "Close": "36.444",
+   "Adj Close": "36.44",
+   "Volume": "129500"
+  },
+  {
+   "Date": "Dec 20 2019",
+   "Close": "34.757999",
+   "Adj Close": "34.76",
+   "Volume": "442000"
+  },
+  {
+   "Date": "Dec 23 2019",
+   "Close": "35.23",
+   "Adj Close": "35.23",
+   "Volume": "172000"
+  },
+  {
+   "Date": "Dec 24 2019",
+   "Close": "35.330002",
+   "Adj Close": "35.33",
+   "Volume": "33500"
+  },
+  {
+   "Date": "Dec 26 2019",
+   "Close": "35.830002",
+   "Adj Close": "35.83",
+   "Volume": "128500"
+  },
+  {
+   "Date": "Dec 27 2019",
+   "Close": "35.964001",
+   "Adj Close": "35.96",
+   "Volume": "174000"
+  },
+  {
+   "Date": "Dec 30 2019",
+   "Close": "36.158001",
+   "Adj Close": "36.16",
+   "Volume": "119000"
+  },
+  {
+   "Date": "Dec 31 2019",
+   "Close": "36.652",
+   "Adj Close": "36.65",
+   "Volume": "100500"
+  },
+  {
+   "Date": "Jan 02 2020",
+   "Close": "36.882",
+   "Adj Close": "36.88",
+   "Volume": "229000"
+  },
+  {
+   "Date": "Jan 03 2020",
+   "Close": "37.466",
+   "Adj Close": "37.47",
+   "Volume": "131000"
+  },
+  {
+   "Date": "Jan 06 2020",
+   "Close": "38.172001",
+   "Adj Close": "38.17",
+   "Volume": "339500"
+  },
+  {
+   "Date": "Jan 07 2020",
+   "Close": "38.790001",
+   "Adj Close": "38.79",
+   "Volume": "202500"
+  },
+  {
+   "Date": "Jan 08 2020",
+   "Close": "39.742001",
+   "Adj Close": "39.74",
+   "Volume": "435500"
+  },
+  {
+   "Date": "Jan 09 2020",
+   "Close": "39.812",
+   "Adj Close": "39.81",
+   "Volume": "311500"
+  },
+  {
+   "Date": "Jan 10 2020",
+   "Close": "39.860001",
+   "Adj Close": "39.86",
+   "Volume": "149500"
+  },
+  {
+   "Date": "Jan 13 2020",
+   "Close": "40.096001",
+   "Adj Close": "40.1",
+   "Volume": "216000"
+  },
+  {
+   "Date": "Jan 14 2020",
+   "Close": "40.877998",
+   "Adj Close": "40.88",
+   "Volume": "123000"
+  },
+  {
+   "Date": "Jan 15 2020",
+   "Close": "42.377998",
+   "Adj Close": "42.38",
+   "Volume": "235500"
+  },
+  {
+   "Date": "Jan 16 2020",
+   "Close": "43.796001",
+   "Adj Close": "43.8",
+   "Volume": "477000"
+  },
+  {
+   "Date": "Jan 17 2020",
+   "Close": "46.458",
+   "Adj Close": "46.46",
+   "Volume": "710000"
+  },
+  {
+   "Date": "Jan 21 2020",
+   "Close": "44.448002",
+   "Adj Close": "44.45",
+   "Volume": "897500"
+  },
+  {
+   "Date": "Jan 22 2020",
+   "Close": "47.400002",
+   "Adj Close": "47.4",
+   "Volume": "733500"
+  },
+  {
+   "Date": "Jan 23 2020",
+   "Close": "46.846001",
+   "Adj Close": "46.85",
+   "Volume": "748000"
+  },
+  {
+   "Date": "Jan 24 2020",
+   "Close": "45.41",
+   "Adj Close": "45.41",
+   "Volume": "645000"
+  },
+  {
+   "Date": "Jan 27 2020",
+   "Close": "42.245998",
+   "Adj Close": "42.25",
+   "Volume": "1050000"
+  },
+  {
+   "Date": "Jan 28 2020",
+   "Close": "43.400002",
+   "Adj Close": "43.4",
+   "Volume": "401000"
+  },
+  {
+   "Date": "Jan 29 2020",
+   "Close": "43.172001",
+   "Adj Close": "43.17",
+   "Volume": "355000"
+  },
+  {
+   "Date": "Jan 30 2020",
+   "Close": "43.650002",
+   "Adj Close": "43.65",
+   "Volume": "224500"
+  },
+  {
+   "Date": "Jan 31 2020",
+   "Close": "43.208",
+   "Adj Close": "43.21",
+   "Volume": "125500"
+  },
+  {
+   "Date": "Feb 03 2020",
+   "Close": "44.141998",
+   "Adj Close": "44.14",
+   "Volume": "282000"
+  },
+  {
+   "Date": "Feb 04 2020",
+   "Close": "46.195999",
+   "Adj Close": "46.2",
+   "Volume": "283500"
+  },
+  {
+   "Date": "Feb 05 2020",
+   "Close": "45.886002",
+   "Adj Close": "45.89",
+   "Volume": "303000"
+  },
+  {
+   "Date": "Feb 06 2020",
+   "Close": "43.698002",
+   "Adj Close": "43.7",
+   "Volume": "415000"
+  },
+  {
+   "Date": "Feb 07 2020",
+   "Close": "43.742001",
+   "Adj Close": "43.74",
+   "Volume": "225000"
+  },
+  {
+   "Date": "Feb 10 2020",
+   "Close": "44.557999",
+   "Adj Close": "44.56",
+   "Volume": "146000"
+  },
+  {
+   "Date": "Feb 11 2020",
+   "Close": "44.282001",
+   "Adj Close": "44.28",
+   "Volume": "98000"
+  },
+  {
+   "Date": "Feb 12 2020",
+   "Close": "45.445999",
+   "Adj Close": "45.45",
+   "Volume": "182000"
+  },
+  {
+   "Date": "Feb 13 2020",
+   "Close": "46.001999",
+   "Adj Close": "46",
+   "Volume": "265500"
+  },
+  {
+   "Date": "Feb 14 2020",
+   "Close": "46.127998",
+   "Adj Close": "46.13",
+   "Volume": "235500"
+  },
+  {
+   "Date": "Feb 18 2020",
+   "Close": "49.279999",
+   "Adj Close": "49.28",
+   "Volume": "375500"
+  },
+  {
+   "Date": "Feb 19 2020",
+   "Close": "51.296001",
+   "Adj Close": "51.3",
+   "Volume": "670000"
+  },
+  {
+   "Date": "Feb 20 2020",
+   "Close": "50.924",
+   "Adj Close": "50.92",
+   "Volume": "328000"
+  },
+  {
+   "Date": "Feb 21 2020",
+   "Close": "51.172001",
+   "Adj Close": "51.17",
+   "Volume": "208000"
+  },
+  {
+   "Date": "Feb 24 2020",
+   "Close": "49.618",
+   "Adj Close": "49.62",
+   "Volume": "365000"
+  },
+  {
+   "Date": "Feb 25 2020",
+   "Close": "51.166",
+   "Adj Close": "51.17",
+   "Volume": "306000"
+  },
+  {
+   "Date": "Feb 26 2020",
+   "Close": "52.616001",
+   "Adj Close": "52.62",
+   "Volume": "401500"
+  },
+  {
+   "Date": "Feb 27 2020",
+   "Close": "54.537998",
+   "Adj Close": "54.54",
+   "Volume": "462500"
+  },
+  {
+   "Date": "Feb 28 2020",
+   "Close": "48.222",
+   "Adj Close": "48.22",
+   "Volume": "1216000"
+  },
+  {
+   "Date": "Mar 02 2020",
+   "Close": "47.206001",
+   "Adj Close": "47.21",
+   "Volume": "470000"
+  },
+  {
+   "Date": "Mar 03 2020",
+   "Close": "46.793999",
+   "Adj Close": "46.79",
+   "Volume": "221500"
+  },
+  {
+   "Date": "Mar 04 2020",
+   "Close": "47.832001",
+   "Adj Close": "47.83",
+   "Volume": "700000"
+  },
+  {
+   "Date": "Mar 05 2020",
+   "Close": "47.537998",
+   "Adj Close": "47.54",
+   "Volume": "135500"
+  },
+  {
+   "Date": "Mar 06 2020",
+   "Close": "47.98",
+   "Adj Close": "47.98",
+   "Volume": "192500"
+  },
+  {
+   "Date": "Mar 09 2020",
+   "Close": "46.852001",
+   "Adj Close": "46.85",
+   "Volume": "267000"
+  },
+  {
+   "Date": "Mar 10 2020",
+   "Close": "45.195999",
+   "Adj Close": "45.2",
+   "Volume": "499500"
+  },
+  {
+   "Date": "Mar 11 2020",
+   "Close": "42.919998",
+   "Adj Close": "42.92",
+   "Volume": "407500"
+  },
+  {
+   "Date": "Mar 12 2020",
+   "Close": "34.453999",
+   "Adj Close": "34.45",
+   "Volume": "1380000"
+  },
+  {
+   "Date": "Mar 13 2020",
+   "Close": "32.832001",
+   "Adj Close": "32.83",
+   "Volume": "555000"
+  },
+  {
+   "Date": "Mar 16 2020",
+   "Close": "30.007999",
+   "Adj Close": "30.01",
+   "Volume": "1116000"
+  },
+  {
+   "Date": "Mar 17 2020",
+   "Close": "30.854",
+   "Adj Close": "30.85",
+   "Volume": "673500"
+  },
+  {
+   "Date": "Mar 18 2020",
+   "Close": "29.642",
+   "Adj Close": "29.64",
+   "Volume": "180000"
+  },
+  {
+   "Date": "Mar 19 2020",
+   "Close": "31.18",
+   "Adj Close": "31.18",
+   "Volume": "307000"
+  },
+  {
+   "Date": "Mar 20 2020",
+   "Close": "30.312",
+   "Adj Close": "30.31",
+   "Volume": "114500"
+  },
+  {
+   "Date": "Mar 23 2020",
+   "Close": "32.119999",
+   "Adj Close": "32.12",
+   "Volume": "253000"
+  },
+  {
+   "Date": "Mar 24 2020",
+   "Close": "36.02",
+   "Adj Close": "36.02",
+   "Volume": "309000"
+  },
+  {
+   "Date": "Mar 25 2020",
+   "Close": "43.599998",
+   "Adj Close": "43.6",
+   "Volume": "561500"
+  },
+  {
+   "Date": "Mar 26 2020",
+   "Close": "44.400002",
+   "Adj Close": "44.4",
+   "Volume": "362500"
+  },
+  {
+   "Date": "Mar 27 2020",
+   "Close": "43.152",
+   "Adj Close": "43.15",
+   "Volume": "326000"
+  },
+  {
+   "Date": "Mar 30 2020",
+   "Close": "43.599998",
+   "Adj Close": "43.6",
+   "Volume": "113000"
+  },
+  {
+   "Date": "Mar 31 2020",
+   "Close": "44.438",
+   "Adj Close": "44.44",
+   "Volume": "162500"
+  },
+  {
+   "Date": "Apr 01 2020",
+   "Close": "41.155998",
+   "Adj Close": "41.16",
+   "Volume": "223000"
+  },
+  {
+   "Date": "Apr 02 2020",
+   "Close": "41.518002",
+   "Adj Close": "41.52",
+   "Volume": "212500"
+  },
+  {
+   "Date": "Apr 03 2020",
+   "Close": "41.167999",
+   "Adj Close": "41.17",
+   "Volume": "134000"
+  },
+  {
+   "Date": "Apr 06 2020",
+   "Close": "40.200001",
+   "Adj Close": "40.2",
+   "Volume": "243000"
+  },
+  {
+   "Date": "Apr 07 2020",
+   "Close": "41.060001",
+   "Adj Close": "41.06",
+   "Volume": "173500"
+  },
+  {
+   "Date": "Apr 08 2020",
+   "Close": "40.088001",
+   "Adj Close": "40.09",
+   "Volume": "161000"
+  },
+  {
+   "Date": "Apr 09 2020",
+   "Close": "40.004002",
+   "Adj Close": "40",
+   "Volume": "173500"
+  },
+  {
+   "Date": "Apr 13 2020",
+   "Close": "41.066002",
+   "Adj Close": "41.07",
+   "Volume": "175000"
+  },
+  {
+   "Date": "Apr 14 2020",
+   "Close": "41.84",
+   "Adj Close": "41.84",
+   "Volume": "235500"
+  },
+  {
+   "Date": "Apr 15 2020",
+   "Close": "41.082001",
+   "Adj Close": "41.08",
+   "Volume": "128000"
+  },
+  {
+   "Date": "Apr 16 2020",
+   "Close": "41.048",
+   "Adj Close": "41.05",
+   "Volume": "97500"
+  },
+  {
+   "Date": "Apr 17 2020",
+   "Close": "41.203999",
+   "Adj Close": "41.2",
+   "Volume": "158500"
+  },
+  {
+   "Date": "Apr 20 2020",
+   "Close": "41.380001",
+   "Adj Close": "41.38",
+   "Volume": "79000"
+  },
+  {
+   "Date": "Apr 21 2020",
+   "Close": "36.400002",
+   "Adj Close": "36.4",
+   "Volume": "279000"
+  },
+  {
+   "Date": "Apr 22 2020",
+   "Close": "36.686001",
+   "Adj Close": "36.69",
+   "Volume": "253000"
+  },
+  {
+   "Date": "Apr 23 2020",
+   "Close": "37.240002",
+   "Adj Close": "37.24",
+   "Volume": "267000"
+  },
+  {
+   "Date": "Apr 24 2020",
+   "Close": "38.355999",
+   "Adj Close": "38.36",
+   "Volume": "97500"
+  },
+  {
+   "Date": "Apr 27 2020",
+   "Close": "36.481998",
+   "Adj Close": "36.48",
+   "Volume": "143000"
+  },
+  {
+   "Date": "Apr 28 2020",
+   "Close": "36.16",
+   "Adj Close": "36.16",
+   "Volume": "94000"
+  },
+  {
+   "Date": "Apr 29 2020",
+   "Close": "37.098",
+   "Adj Close": "37.1",
+   "Volume": "132000"
+  },
+  {
+   "Date": "Apr 30 2020",
+   "Close": "36.936001",
+   "Adj Close": "36.94",
+   "Volume": "110000"
+  },
+  {
+   "Date": "May 01 2020",
+   "Close": "35.784",
+   "Adj Close": "35.78",
+   "Volume": "116500"
+  },
+  {
+   "Date": "May 04 2020",
+   "Close": "34.599998",
+   "Adj Close": "34.6",
+   "Volume": "156500"
+  },
+  {
+   "Date": "May 05 2020",
+   "Close": "34.209999",
+   "Adj Close": "34.21",
+   "Volume": "276000"
+  },
+  {
+   "Date": "May 06 2020",
+   "Close": "33.798",
+   "Adj Close": "33.8",
+   "Volume": "85500"
+  },
+  {
+   "Date": "May 07 2020",
+   "Close": "35.028",
+   "Adj Close": "35.03",
+   "Volume": "98000"
+  },
+  {
+   "Date": "May 08 2020",
+   "Close": "35.439999",
+   "Adj Close": "35.44",
+   "Volume": "121500"
+  },
+  {
+   "Date": "May 11 2020",
+   "Close": "35.431999",
+   "Adj Close": "35.43",
+   "Volume": "46500"
+  },
+  {
+   "Date": "May 12 2020",
+   "Close": "35.132",
+   "Adj Close": "35.13",
+   "Volume": "51000"
+  },
+  {
+   "Date": "May 13 2020",
+   "Close": "34.112",
+   "Adj Close": "34.11",
+   "Volume": "115500"
+  },
+  {
+   "Date": "May 14 2020",
+   "Close": "34.759998",
+   "Adj Close": "34.76",
+   "Volume": "99500"
+  },
+  {
+   "Date": "May 15 2020",
+   "Close": "35.285999",
+   "Adj Close": "35.29",
+   "Volume": "224000"
+  },
+  {
+   "Date": "May 18 2020",
+   "Close": "37.948002",
+   "Adj Close": "37.95",
+   "Volume": "365000"
+  },
+  {
+   "Date": "May 19 2020",
+   "Close": "38.397999",
+   "Adj Close": "38.4",
+   "Volume": "291000"
+  },
+  {
+   "Date": "May 20 2020",
+   "Close": "39.200001",
+   "Adj Close": "39.2",
+   "Volume": "530000"
+  },
+  {
+   "Date": "May 21 2020",
+   "Close": "37.889999",
+   "Adj Close": "37.89",
+   "Volume": "197000"
+  },
+  {
+   "Date": "May 22 2020",
+   "Close": "36.902",
+   "Adj Close": "36.9",
+   "Volume": "127000"
+  },
+  {
+   "Date": "May 26 2020",
+   "Close": "37.400002",
+   "Adj Close": "37.4",
+   "Volume": "198000"
+  },
+  {
+   "Date": "May 27 2020",
+   "Close": "37.118",
+   "Adj Close": "37.12",
+   "Volume": "232500"
+  },
+  {
+   "Date": "May 28 2020",
+   "Close": "36.334",
+   "Adj Close": "36.33",
+   "Volume": "105000"
+  },
+  {
+   "Date": "May 29 2020",
+   "Close": "36.445999",
+   "Adj Close": "36.45",
+   "Volume": "98500"
+  },
+  {
+   "Date": "Jun 01 2020",
+   "Close": "37.313999",
+   "Adj Close": "37.31",
+   "Volume": "115000"
+  },
+  {
+   "Date": "Jun 02 2020",
+   "Close": "36.98",
+   "Adj Close": "36.98",
+   "Volume": "82500"
+  },
+  {
+   "Date": "Jun 03 2020",
+   "Close": "36.919998",
+   "Adj Close": "36.92",
+   "Volume": "69500"
+  },
+  {
+   "Date": "Jun 04 2020",
+   "Close": "36.307999",
+   "Adj Close": "36.31",
+   "Volume": "270000"
+  },
+  {
+   "Date": "Jun 05 2020",
+   "Close": "36.950001",
+   "Adj Close": "36.95",
+   "Volume": "214500"
+  },
+  {
+   "Date": "Jun 08 2020",
+   "Close": "38.598",
+   "Adj Close": "38.6",
+   "Volume": "227500"
+  },
+  {
+   "Date": "Jun 09 2020",
+   "Close": "36.972",
+   "Adj Close": "36.97",
+   "Volume": "265500"
+  },
+  {
+   "Date": "Jun 10 2020",
+   "Close": "36.799999",
+   "Adj Close": "36.8",
+   "Volume": "488500"
+  },
+  {
+   "Date": "Jun 11 2020",
+   "Close": "36.077999",
+   "Adj Close": "36.08",
+   "Volume": "177500"
+  },
+  {
+   "Date": "Jun 12 2020",
+   "Close": "36.240002",
+   "Adj Close": "36.24",
+   "Volume": "94500"
+  },
+  {
+   "Date": "Jun 15 2020",
+   "Close": "36.402",
+   "Adj Close": "36.4",
+   "Volume": "98500"
+  },
+  {
+   "Date": "Jun 16 2020",
+   "Close": "36.372002",
+   "Adj Close": "36.37",
+   "Volume": "54500"
+  },
+  {
+   "Date": "Jun 17 2020",
+   "Close": "36.099998",
+   "Adj Close": "36.1",
+   "Volume": "51500"
+  },
+  {
+   "Date": "Jun 18 2020",
+   "Close": "35.650002",
+   "Adj Close": "35.65",
+   "Volume": "48000"
+  },
+  {
+   "Date": "Jun 19 2020",
+   "Close": "35.66",
+   "Adj Close": "35.66",
+   "Volume": "60500"
+  },
+  {
+   "Date": "Jun 22 2020",
+   "Close": "36.279999",
+   "Adj Close": "36.28",
+   "Volume": "110500"
+  },
+  {
+   "Date": "Jun 23 2020",
+   "Close": "36.112",
+   "Adj Close": "36.11",
+   "Volume": "45000"
+  },
+  {
+   "Date": "Jun 24 2020",
+   "Close": "35.216",
+   "Adj Close": "35.22",
+   "Volume": "191000"
+  },
+  {
+   "Date": "Jun 25 2020",
+   "Close": "34.436001",
+   "Adj Close": "34.44",
+   "Volume": "93000"
+  },
+  {
+   "Date": "Jun 26 2020",
+   "Close": "35.444",
+   "Adj Close": "35.44",
+   "Volume": "109500"
+  },
+  {
+   "Date": "Jun 29 2020",
+   "Close": "35.928001",
+   "Adj Close": "35.93",
+   "Volume": "66000"
+  },
+  {
+   "Date": "Jun 30 2020",
+   "Close": "36.557999",
+   "Adj Close": "36.56",
+   "Volume": "78000"
+  },
+  {
+   "Date": "Jul 01 2020",
+   "Close": "36.198002",
+   "Adj Close": "36.2",
+   "Volume": "46500"
+  },
+  {
+   "Date": "Jul 02 2020",
+   "Close": "35.698002",
+   "Adj Close": "35.7",
+   "Volume": "93500"
+  },
+  {
+   "Date": "Jul 06 2020",
+   "Close": "36.599998",
+   "Adj Close": "36.6",
+   "Volume": "156000"
+  },
+  {
+   "Date": "Jul 07 2020",
+   "Close": "36.462002",
+   "Adj Close": "36.46",
+   "Volume": "68500"
+  },
+  {
+   "Date": "Jul 08 2020",
+   "Close": "36.001999",
+   "Adj Close": "36",
+   "Volume": "92500"
+  },
+  {
+   "Date": "Jul 09 2020",
+   "Close": "36.778",
+   "Adj Close": "36.78",
+   "Volume": "256000"
+  },
+  {
+   "Date": "Jul 10 2020",
+   "Close": "37.41",
+   "Adj Close": "37.41",
+   "Volume": "157500"
+  },
+  {
+   "Date": "Jul 13 2020",
+   "Close": "37.48",
+   "Adj Close": "37.48",
+   "Volume": "305500"
+  },
+  {
+   "Date": "Jul 14 2020",
+   "Close": "36.900002",
+   "Adj Close": "36.9",
+   "Volume": "115500"
+  },
+  {
+   "Date": "Jul 15 2020",
+   "Close": "37.327999",
+   "Adj Close": "37.33",
+   "Volume": "65000"
+  },
+  {
+   "Date": "Jul 16 2020",
+   "Close": "37.736",
+   "Adj Close": "37.74",
+   "Volume": "106500"
+  },
+  {
+   "Date": "Jul 17 2020",
+   "Close": "37.925999",
+   "Adj Close": "37.93",
+   "Volume": "160500"
+  },
+  {
+   "Date": "Jul 20 2020",
+   "Close": "38.799999",
+   "Adj Close": "38.8",
+   "Volume": "318000"
+  },
+  {
+   "Date": "Jul 21 2020",
+   "Close": "40.276001",
+   "Adj Close": "40.28",
+   "Volume": "428500"
+  },
+  {
+   "Date": "Jul 22 2020",
+   "Close": "40.919998",
+   "Adj Close": "40.92",
+   "Volume": "443000"
+  },
+  {
+   "Date": "Jul 23 2020",
+   "Close": "40.630001",
+   "Adj Close": "40.63",
+   "Volume": "336000"
+  },
+  {
+   "Date": "Jul 24 2020",
+   "Close": "41.888",
+   "Adj Close": "41.89",
+   "Volume": "383000"
+  },
+  {
+   "Date": "Jul 27 2020",
+   "Close": "43.556",
+   "Adj Close": "43.56",
+   "Volume": "496500"
+  },
+  {
+   "Date": "Jul 28 2020",
+   "Close": "42.848",
+   "Adj Close": "42.85",
+   "Volume": "267500"
+  },
+  {
+   "Date": "Jul 29 2020",
+   "Close": "40.812",
+   "Adj Close": "40.81",
+   "Volume": "654000"
+  },
+  {
+   "Date": "Jul 30 2020",
+   "Close": "39.596001",
+   "Adj Close": "39.6",
+   "Volume": "484000"
+  },
+  {
+   "Date": "Jul 31 2020",
+   "Close": "39.490002",
+   "Adj Close": "39.49",
+   "Volume": "239000"
+  },
+  {
+   "Date": "Aug 03 2020",
+   "Close": "39.470001",
+   "Adj Close": "39.47",
+   "Volume": "160500"
+  },
+  {
+   "Date": "Aug 04 2020",
+   "Close": "40.445999",
+   "Adj Close": "40.45",
+   "Volume": "813500"
+  },
+  {
+   "Date": "Aug 05 2020",
+   "Close": "41.355999",
+   "Adj Close": "41.36",
+   "Volume": "434500"
+  },
+  {
+   "Date": "Aug 06 2020",
+   "Close": "41.681999",
+   "Adj Close": "41.68",
+   "Volume": "470000"
+  },
+  {
+   "Date": "Aug 07 2020",
+   "Close": "40.84",
+   "Adj Close": "40.84",
+   "Volume": "451500"
+  },
+  {
+   "Date": "Aug 10 2020",
+   "Close": "41.706001",
+   "Adj Close": "41.71",
+   "Volume": "629500"
+  },
+  {
+   "Date": "Aug 11 2020",
+   "Close": "39.362",
+   "Adj Close": "39.36",
+   "Volume": "569500"
+  },
+  {
+   "Date": "Aug 12 2020",
+   "Close": "40.063999",
+   "Adj Close": "40.06",
+   "Volume": "299500"
+  },
+  {
+   "Date": "Aug 13 2020",
+   "Close": "40.98",
+   "Adj Close": "40.98",
+   "Volume": "148000"
+  },
+  {
+   "Date": "Aug 14 2020",
+   "Close": "40.071999",
+   "Adj Close": "40.07",
+   "Volume": "152500"
+  },
+  {
+   "Date": "Aug 17 2020",
+   "Close": "41.476002",
+   "Adj Close": "41.48",
+   "Volume": "224000"
+  },
+  {
+   "Date": "Aug 18 2020",
+   "Close": "41.382",
+   "Adj Close": "41.38",
+   "Volume": "324500"
+  },
+  {
+   "Date": "Aug 19 2020",
+   "Close": "40.540001",
+   "Adj Close": "40.54",
+   "Volume": "127000"
+  },
+  {
+   "Date": "Aug 20 2020",
+   "Close": "41.146",
+   "Adj Close": "41.15",
+   "Volume": "62500"
+  },
+  {
+   "Date": "Aug 21 2020",
+   "Close": "40.722",
+   "Adj Close": "40.72",
+   "Volume": "90500"
+  },
+  {
+   "Date": "Aug 24 2020",
+   "Close": "40.459999",
+   "Adj Close": "40.46",
+   "Volume": "77500"
+  },
+  {
+   "Date": "Aug 25 2020",
+   "Close": "40.745998",
+   "Adj Close": "40.75",
+   "Volume": "85000"
+  },
+  {
+   "Date": "Aug 26 2020",
+   "Close": "41.279999",
+   "Adj Close": "41.28",
+   "Volume": "372500"
+  },
+  {
+   "Date": "Aug 27 2020",
+   "Close": "40.93",
+   "Adj Close": "40.93",
+   "Volume": "328500"
+  },
+  {
+   "Date": "Aug 28 2020",
+   "Close": "41.476002",
+   "Adj Close": "41.48",
+   "Volume": "175500"
+  },
+  {
+   "Date": "Aug 31 2020",
+   "Close": "42.372002",
+   "Adj Close": "42.37",
+   "Volume": "258500"
+  },
+  {
+   "Date": "Sep 01 2020",
+   "Close": "42.759998",
+   "Adj Close": "42.76",
+   "Volume": "272000"
+  },
+  {
+   "Date": "Sep 02 2020",
+   "Close": "42.25",
+   "Adj Close": "42.25",
+   "Volume": "135500"
+  },
+  {
+   "Date": "Sep 03 2020",
+   "Close": "42.728001",
+   "Adj Close": "42.73",
+   "Volume": "474500"
+  },
+  {
+   "Date": "Sep 04 2020",
+   "Close": "43.001999",
+   "Adj Close": "43",
+   "Volume": "262000"
+  },
+  {
+   "Date": "Sep 08 2020",
+   "Close": "42.826",
+   "Adj Close": "42.83",
+   "Volume": "175000"
+  },
+  {
+   "Date": "Sep 09 2020",
+   "Close": "43.195999",
+   "Adj Close": "43.2",
+   "Volume": "76500"
+  },
+  {
+   "Date": "Sep 10 2020",
+   "Close": "42.824001",
+   "Adj Close": "42.82",
+   "Volume": "142500"
+  },
+  {
+   "Date": "Sep 11 2020",
+   "Close": "43.150002",
+   "Adj Close": "43.15",
+   "Volume": "134000"
+  },
+  {
+   "Date": "Sep 14 2020",
+   "Close": "43.591999",
+   "Adj Close": "43.59",
+   "Volume": "142000"
+  },
+  {
+   "Date": "Sep 15 2020",
+   "Close": "44.799999",
+   "Adj Close": "44.8",
+   "Volume": "260500"
+  },
+  {
+   "Date": "Sep 16 2020",
+   "Close": "44.307999",
+   "Adj Close": "44.31",
+   "Volume": "422000"
+  },
+  {
+   "Date": "Sep 17 2020",
+   "Close": "43.259998",
+   "Adj Close": "43.26",
+   "Volume": "215000"
+  },
+  {
+   "Date": "Sep 18 2020",
+   "Close": "44.194",
+   "Adj Close": "44.19",
+   "Volume": "149000"
+  },
+  {
+   "Date": "Sep 21 2020",
+   "Close": "42.636002",
+   "Adj Close": "42.64",
+   "Volume": "223000"
+  },
+  {
+   "Date": "Sep 22 2020",
+   "Close": "41.804001",
+   "Adj Close": "41.8",
+   "Volume": "113000"
+  },
+  {
+   "Date": "Sep 23 2020",
+   "Close": "41.335999",
+   "Adj Close": "41.34",
+   "Volume": "164000"
+  },
+  {
+   "Date": "Sep 24 2020",
+   "Close": "41.771999",
+   "Adj Close": "41.77",
+   "Volume": "227000"
+  },
+  {
+   "Date": "Sep 25 2020",
+   "Close": "41.667999",
+   "Adj Close": "41.67",
+   "Volume": "87500"
+  },
+  {
+   "Date": "Sep 28 2020",
+   "Close": "42.762001",
+   "Adj Close": "42.76",
+   "Volume": "198500"
+  },
+  {
+   "Date": "Sep 29 2020",
+   "Close": "43.448002",
+   "Adj Close": "43.45",
+   "Volume": "126000"
+  },
+  {
+   "Date": "Sep 30 2020",
+   "Close": "43.301998",
+   "Adj Close": "43.3",
+   "Volume": "153000"
+  },
+  {
+   "Date": "Oct 01 2020",
+   "Close": "43.73",
+   "Adj Close": "43.73",
+   "Volume": "117000"
+  },
+  {
+   "Date": "Oct 02 2020",
+   "Close": "43.400002",
+   "Adj Close": "43.4",
+   "Volume": "81500"
+  },
+  {
+   "Date": "Oct 05 2020",
+   "Close": "44.312",
+   "Adj Close": "44.31",
+   "Volume": "126500"
+  },
+  {
+   "Date": "Oct 06 2020",
+   "Close": "44",
+   "Adj Close": "44",
+   "Volume": "149500"
+  },
+  {
+   "Date": "Oct 07 2020",
+   "Close": "44.298",
+   "Adj Close": "44.3",
+   "Volume": "32000"
+  },
+  {
+   "Date": "Oct 08 2020",
+   "Close": "44.902",
+   "Adj Close": "44.9",
+   "Volume": "59500"
+  },
+  {
+   "Date": "Oct 09 2020",
+   "Close": "46.091999",
+   "Adj Close": "46.09",
+   "Volume": "163500"
+  },
+  {
+   "Date": "Oct 12 2020",
+   "Close": "45.138",
+   "Adj Close": "45.14",
+   "Volume": "121500"
+  },
+  {
+   "Date": "Oct 13 2020",
+   "Close": "43.104",
+   "Adj Close": "43.1",
+   "Volume": "127500"
+  },
+  {
+   "Date": "Oct 14 2020",
+   "Close": "44.057999",
+   "Adj Close": "44.06",
+   "Volume": "85000"
+  },
+  {
+   "Date": "Oct 15 2020",
+   "Close": "44.200001",
+   "Adj Close": "44.2",
+   "Volume": "45500"
+  },
+  {
+   "Date": "Oct 16 2020",
+   "Close": "43.869999",
+   "Adj Close": "43.87",
+   "Volume": "88500"
+  },
+  {
+   "Date": "Oct 19 2020",
+   "Close": "43.900002",
+   "Adj Close": "43.9",
+   "Volume": "31000"
+  },
+  {
+   "Date": "Oct 20 2020",
+   "Close": "45.237999",
+   "Adj Close": "45.24",
+   "Volume": "107000"
+  },
+  {
+   "Date": "Oct 21 2020",
+   "Close": "45.327999",
+   "Adj Close": "45.33",
+   "Volume": "76000"
+  },
+  {
+   "Date": "Oct 22 2020",
+   "Close": "44.897999",
+   "Adj Close": "44.9",
+   "Volume": "56000"
+  },
+  {
+   "Date": "Oct 23 2020",
+   "Close": "45.028",
+   "Adj Close": "45.03",
+   "Volume": "150000"
+  },
+  {
+   "Date": "Oct 26 2020",
+   "Close": "44.358002",
+   "Adj Close": "44.36",
+   "Volume": "170500"
+  },
+  {
+   "Date": "Oct 27 2020",
+   "Close": "43.798",
+   "Adj Close": "43.8",
+   "Volume": "78000"
+  },
+  {
+   "Date": "Oct 28 2020",
+   "Close": "42.138",
+   "Adj Close": "42.14",
+   "Volume": "148000"
+  },
+  {
+   "Date": "Oct 29 2020",
+   "Close": "41.397999",
+   "Adj Close": "41.4",
+   "Volume": "303500"
+  },
+  {
+   "Date": "Oct 30 2020",
+   "Close": "41.566002",
+   "Adj Close": "41.57",
+   "Volume": "277000"
+  },
+  {
+   "Date": "Nov 02 2020",
+   "Close": "41.566002",
+   "Adj Close": "41.57",
+   "Volume": "65500"
+  },
+  {
+   "Date": "Nov 03 2020",
+   "Close": "42.998001",
+   "Adj Close": "43",
+   "Volume": "86000"
+  },
+  {
+   "Date": "Nov 04 2020",
+   "Close": "42.908001",
+   "Adj Close": "42.91",
+   "Volume": "82500"
+  },
+  {
+   "Date": "Nov 05 2020",
+   "Close": "44.438",
+   "Adj Close": "44.44",
+   "Volume": "138000"
+  },
+  {
+   "Date": "Nov 06 2020",
+   "Close": "46.66",
+   "Adj Close": "46.66",
+   "Volume": "210000"
+  },
+  {
+   "Date": "Nov 09 2020",
+   "Close": "46.352001",
+   "Adj Close": "46.35",
+   "Volume": "133500"
+  },
+  {
+   "Date": "Nov 10 2020",
+   "Close": "46.279999",
+   "Adj Close": "46.28",
+   "Volume": "67500"
+  },
+  {
+   "Date": "Nov 11 2020",
+   "Close": "43.43",
+   "Adj Close": "43.43",
+   "Volume": "174000"
+  },
+  {
+   "Date": "Nov 12 2020",
+   "Close": "43.726002",
+   "Adj Close": "43.73",
+   "Volume": "78000"
+  },
+  {
+   "Date": "Nov 13 2020",
+   "Close": "43.834",
+   "Adj Close": "43.83",
+   "Volume": "188500"
+  },
+  {
+   "Date": "Nov 16 2020",
+   "Close": "43.764",
+   "Adj Close": "43.76",
+   "Volume": "114500"
+  },
+  {
+   "Date": "Nov 17 2020",
+   "Close": "43.470001",
+   "Adj Close": "43.47",
+   "Volume": "236000"
+  },
+  {
+   "Date": "Nov 18 2020",
+   "Close": "43.771999",
+   "Adj Close": "43.77",
+   "Volume": "220500"
+  },
+  {
+   "Date": "Nov 19 2020",
+   "Close": "43.694",
+   "Adj Close": "43.69",
+   "Volume": "122500"
+  },
+  {
+   "Date": "Nov 20 2020",
+   "Close": "43.467999",
+   "Adj Close": "43.47",
+   "Volume": "100500"
+  },
+  {
+   "Date": "Nov 23 2020",
+   "Close": "44.268002",
+   "Adj Close": "44.27",
+   "Volume": "413500"
+  },
+  {
+   "Date": "Nov 24 2020",
+   "Close": "44.251999",
+   "Adj Close": "44.25",
+   "Volume": "131500"
+  },
+  {
+   "Date": "Nov 25 2020",
+   "Close": "43.894001",
+   "Adj Close": "43.89",
+   "Volume": "54500"
+  },
+  {
+   "Date": "Nov 27 2020",
+   "Close": "45.658001",
+   "Adj Close": "45.66",
+   "Volume": "95000"
+  },
+  {
+   "Date": "Nov 30 2020",
+   "Close": "44.745998",
+   "Adj Close": "44.75",
+   "Volume": "92500"
+  },
+  {
+   "Date": "Dec 01 2020",
+   "Close": "45.104",
+   "Adj Close": "45.1",
+   "Volume": "109000"
+  },
+  {
+   "Date": "Dec 02 2020",
+   "Close": "44.784",
+   "Adj Close": "44.78",
+   "Volume": "87500"
+  },
+  {
+   "Date": "Dec 03 2020",
+   "Close": "43.119999",
+   "Adj Close": "43.12",
+   "Volume": "361500"
+  },
+  {
+   "Date": "Dec 04 2020",
+   "Close": "43.936001",
+   "Adj Close": "43.94",
+   "Volume": "151500"
+  },
+  {
+   "Date": "Dec 07 2020",
+   "Close": "44.042",
+   "Adj Close": "44.04",
+   "Volume": "105500"
+  },
+  {
+   "Date": "Dec 08 2020",
+   "Close": "43.382",
+   "Adj Close": "43.38",
+   "Volume": "97000"
+  },
+  {
+   "Date": "Dec 09 2020",
+   "Close": "42.459999",
+   "Adj Close": "42.46",
+   "Volume": "107000"
+  },
+  {
+   "Date": "Dec 10 2020",
+   "Close": "43.862",
+   "Adj Close": "43.86",
+   "Volume": "97500"
+  },
+  {
+   "Date": "Dec 11 2020",
+   "Close": "43.341999",
+   "Adj Close": "43.34",
+   "Volume": "57000"
+  },
+  {
+   "Date": "Dec 14 2020",
+   "Close": "43.164001",
+   "Adj Close": "43.16",
+   "Volume": "62000"
+  },
+  {
+   "Date": "Dec 15 2020",
+   "Close": "43.612",
+   "Adj Close": "43.61",
+   "Volume": "93500"
+  },
+  {
+   "Date": "Dec 16 2020",
+   "Close": "43.799999",
+   "Adj Close": "43.8",
+   "Volume": "129500"
+  },
+  {
+   "Date": "Dec 17 2020",
+   "Close": "43.743999",
+   "Adj Close": "43.74",
+   "Volume": "98500"
+  },
+  {
+   "Date": "Dec 18 2020",
+   "Close": "44.394001",
+   "Adj Close": "44.39",
+   "Volume": "74500"
+  },
+  {
+   "Date": "Dec 21 2020",
+   "Close": "43.450001",
+   "Adj Close": "43.45",
+   "Volume": "108000"
+  },
+  {
+   "Date": "Dec 22 2020",
+   "Close": "43.476002",
+   "Adj Close": "43.48",
+   "Volume": "52500"
+  },
+  {
+   "Date": "Dec 23 2020",
+   "Close": "43.740002",
+   "Adj Close": "43.74",
+   "Volume": "68000"
+  },
+  {
+   "Date": "Dec 24 2020",
+   "Close": "44.040001",
+   "Adj Close": "44.04",
+   "Volume": "44500"
+  },
+  {
+   "Date": "Dec 28 2020",
+   "Close": "43.722",
+   "Adj Close": "43.72",
+   "Volume": "199000"
+  },
+  {
+   "Date": "Dec 29 2020",
+   "Close": "43.650002",
+   "Adj Close": "43.65",
+   "Volume": "56500"
+  },
+  {
+   "Date": "Dec 30 2020",
+   "Close": "44.25",
+   "Adj Close": "44.25",
+   "Volume": "65500"
+  },
+  {
+   "Date": "Dec 31 2020",
+   "Close": "45.911999",
+   "Adj Close": "45.91",
+   "Volume": "159500"
+  },
+  {
+   "Date": "Jan 04 2021",
+   "Close": "44.75",
+   "Adj Close": "44.75",
+   "Volume": "122500"
+  },
+  {
+   "Date": "Jan 05 2021",
+   "Close": "46.563999",
+   "Adj Close": "46.56",
+   "Volume": "249000"
+  },
+  {
+   "Date": "Jan 06 2021",
+   "Close": "45.936001",
+   "Adj Close": "45.94",
+   "Volume": "116500"
+  },
+  {
+   "Date": "Jan 07 2021",
+   "Close": "45.608002",
+   "Adj Close": "45.61",
+   "Volume": "84000"
+  },
+  {
+   "Date": "Jan 08 2021",
+   "Close": "44.48",
+   "Adj Close": "44.48",
+   "Volume": "223000"
+  },
+  {
+   "Date": "Jan 11 2021",
+   "Close": "44.254002",
+   "Adj Close": "44.25",
+   "Volume": "79000"
+  },
+  {
+   "Date": "Jan 12 2021",
+   "Close": "45.040001",
+   "Adj Close": "45.04",
+   "Volume": "75500"
+  },
+  {
+   "Date": "Jan 13 2021",
+   "Close": "44.646",
+   "Adj Close": "44.65",
+   "Volume": "80500"
+  },
+  {
+   "Date": "Jan 14 2021",
+   "Close": "45.113998",
+   "Adj Close": "45.11",
+   "Volume": "52500"
+  },
+  {
+   "Date": "Jan 15 2021",
+   "Close": "44.608002",
+   "Adj Close": "44.61",
+   "Volume": "67000"
+  },
+  {
+   "Date": "Jan 19 2021",
+   "Close": "44.091999",
+   "Adj Close": "44.09",
+   "Volume": "84500"
+  },
+  {
+   "Date": "Jan 20 2021",
+   "Close": "44.436001",
+   "Adj Close": "44.44",
+   "Volume": "46500"
+  },
+  {
+   "Date": "Jan 21 2021",
+   "Close": "44.486",
+   "Adj Close": "44.49",
+   "Volume": "89500"
+  },
+  {
+   "Date": "Jan 22 2021",
+   "Close": "44.110001",
+   "Adj Close": "44.11",
+   "Volume": "56500"
+  },
+  {
+   "Date": "Jan 25 2021",
+   "Close": "43.644001",
+   "Adj Close": "43.64",
+   "Volume": "131500"
+  },
+  {
+   "Date": "Jan 26 2021",
+   "Close": "43.554001",
+   "Adj Close": "43.55",
+   "Volume": "51000"
+  },
+  {
+   "Date": "Jan 27 2021",
+   "Close": "43.054001",
+   "Adj Close": "43.05",
+   "Volume": "265000"
+  },
+  {
+   "Date": "Jan 28 2021",
+   "Close": "43.73",
+   "Adj Close": "43.73",
+   "Volume": "72000"
+  },
+  {
+   "Date": "Jan 29 2021",
+   "Close": "41.674",
+   "Adj Close": "41.67",
+   "Volume": "328000"
+  },
+  {
+   "Date": "Feb 01 2021",
+   "Close": "42.152",
+   "Adj Close": "42.15",
+   "Volume": "183000"
+  },
+  {
+   "Date": "Feb 02 2021",
+   "Close": "42",
+   "Adj Close": "42",
+   "Volume": "76500"
+  },
+  {
+   "Date": "Feb 03 2021",
+   "Close": "42.717999",
+   "Adj Close": "42.72",
+   "Volume": "89000"
+  },
+  {
+   "Date": "Feb 04 2021",
+   "Close": "42.838001",
+   "Adj Close": "42.84",
+   "Volume": "86000"
+  },
+  {
+   "Date": "Feb 05 2021",
+   "Close": "43.834",
+   "Adj Close": "43.83",
+   "Volume": "97000"
+  },
+  {
+   "Date": "Feb 08 2021",
+   "Close": "43.608002",
+   "Adj Close": "43.61",
+   "Volume": "121500"
+  },
+  {
+   "Date": "Feb 09 2021",
+   "Close": "43.504002",
+   "Adj Close": "43.5",
+   "Volume": "41500"
+  },
+  {
+   "Date": "Feb 10 2021",
+   "Close": "44.178001",
+   "Adj Close": "44.18",
+   "Volume": "192000"
+  },
+  {
+   "Date": "Feb 11 2021",
+   "Close": "44.146",
+   "Adj Close": "44.15",
+   "Volume": "165500"
+  },
+  {
+   "Date": "Feb 12 2021",
+   "Close": "44.782001",
+   "Adj Close": "44.78",
+   "Volume": "174500"
+  },
+  {
+   "Date": "Feb 16 2021",
+   "Close": "44.84",
+   "Adj Close": "44.84",
+   "Volume": "335500"
+  },
+  {
+   "Date": "Feb 17 2021",
+   "Close": "44.608002",
+   "Adj Close": "44.61",
+   "Volume": "63500"
+  },
+  {
+   "Date": "Feb 18 2021",
+   "Close": "44.048",
+   "Adj Close": "44.05",
+   "Volume": "62500"
+  },
+  {
+   "Date": "Feb 19 2021",
+   "Close": "44.470001",
+   "Adj Close": "44.47",
+   "Volume": "65000"
+  },
+  {
+   "Date": "Feb 22 2021",
+   "Close": "44.945999",
+   "Adj Close": "44.95",
+   "Volume": "89000"
+  },
+  {
+   "Date": "Feb 23 2021",
+   "Close": "44.155998",
+   "Adj Close": "44.16",
+   "Volume": "115500"
+  },
+  {
+   "Date": "Feb 24 2021",
+   "Close": "45.830002",
+   "Adj Close": "45.83",
+   "Volume": "188500"
+  },
+  {
+   "Date": "Feb 25 2021",
+   "Close": "45.27",
+   "Adj Close": "45.27",
+   "Volume": "286000"
+  },
+  {
+   "Date": "Feb 26 2021",
+   "Close": "43.402",
+   "Adj Close": "43.4",
+   "Volume": "274000"
+  },
+  {
+   "Date": "Mar 01 2021",
+   "Close": "44.198002",
+   "Adj Close": "44.2",
+   "Volume": "71500"
+  },
+  {
+   "Date": "Mar 02 2021",
+   "Close": "44.515999",
+   "Adj Close": "44.52",
+   "Volume": "161000"
+  },
+  {
+   "Date": "Mar 03 2021",
+   "Close": "44.194",
+   "Adj Close": "44.19",
+   "Volume": "159500"
+  },
+  {
+   "Date": "Mar 04 2021",
+   "Close": "43.793999",
+   "Adj Close": "43.79",
+   "Volume": "79000"
+  },
+  {
+   "Date": "Mar 05 2021",
+   "Close": "43.813999",
+   "Adj Close": "43.81",
+   "Volume": "65000"
+  },
+  {
+   "Date": "Mar 08 2021",
+   "Close": "43.400002",
+   "Adj Close": "43.4",
+   "Volume": "68000"
+  },
+  {
+   "Date": "Mar 09 2021",
+   "Close": "42.987999",
+   "Adj Close": "42.99",
+   "Volume": "198500"
+  },
+  {
+   "Date": "Mar 10 2021",
+   "Close": "43.146",
+   "Adj Close": "43.15",
+   "Volume": "88000"
+  },
+  {
+   "Date": "Mar 11 2021",
+   "Close": "44.068001",
+   "Adj Close": "44.07",
+   "Volume": "627500"
+  },
+  {
+   "Date": "Mar 12 2021",
+   "Close": "44.285999",
+   "Adj Close": "44.29",
+   "Volume": "27500"
+  },
+  {
+   "Date": "Mar 15 2021",
+   "Close": "44.666",
+   "Adj Close": "44.67",
+   "Volume": "46000"
+  },
+  {
+   "Date": "Mar 16 2021",
+   "Close": "46.599998",
+   "Adj Close": "46.6",
+   "Volume": "525000"
+  },
+  {
+   "Date": "Mar 17 2021",
+   "Close": "48.312",
+   "Adj Close": "48.31",
+   "Volume": "340000"
+  },
+  {
+   "Date": "Mar 18 2021",
+   "Close": "50.118",
+   "Adj Close": "50.12",
+   "Volume": "448000"
+  },
+  {
+   "Date": "Mar 19 2021",
+   "Close": "49.23",
+   "Adj Close": "49.23",
+   "Volume": "115500"
+  },
+  {
+   "Date": "Mar 22 2021",
+   "Close": "48.925999",
+   "Adj Close": "48.93",
+   "Volume": "115500"
+  },
+  {
+   "Date": "Mar 23 2021",
+   "Close": "48.917999",
+   "Adj Close": "48.92",
+   "Volume": "93500"
+  },
+  {
+   "Date": "Mar 24 2021",
+   "Close": "49.521999",
+   "Adj Close": "49.52",
+   "Volume": "204500"
+  },
+  {
+   "Date": "Mar 25 2021",
+   "Close": "49.007999",
+   "Adj Close": "49.01",
+   "Volume": "149500"
+  },
+  {
+   "Date": "Mar 26 2021",
+   "Close": "50.400002",
+   "Adj Close": "50.4",
+   "Volume": "105000"
+  },
+  {
+   "Date": "Mar 29 2021",
+   "Close": "47.287998",
+   "Adj Close": "47.29",
+   "Volume": "285000"
+  },
+  {
+   "Date": "Mar 30 2021",
+   "Close": "48.119999",
+   "Adj Close": "48.12",
+   "Volume": "146500"
+  },
+  {
+   "Date": "Mar 31 2021",
+   "Close": "48.970001",
+   "Adj Close": "48.97",
+   "Volume": "100500"
+  },
+  {
+   "Date": "Apr 01 2021",
+   "Close": "49.995998",
+   "Adj Close": "50",
+   "Volume": "143500"
+  },
+  {
+   "Date": "Apr 05 2021",
+   "Close": "49.931999",
+   "Adj Close": "49.93",
+   "Volume": "59000"
+  },
+  {
+   "Date": "Apr 06 2021",
+   "Close": "50.321999",
+   "Adj Close": "50.32",
+   "Volume": "81500"
+  },
+  {
+   "Date": "Apr 07 2021",
+   "Close": "49.167999",
+   "Adj Close": "49.17",
+   "Volume": "81000"
+  },
+  {
+   "Date": "Apr 08 2021",
+   "Close": "49.206001",
+   "Adj Close": "49.21",
+   "Volume": "45500"
+  },
+  {
+   "Date": "Apr 09 2021",
+   "Close": "49.484001",
+   "Adj Close": "49.48",
+   "Volume": "68000"
+  },
+  {
+   "Date": "Apr 12 2021",
+   "Close": "50.285999",
+   "Adj Close": "50.29",
+   "Volume": "472500"
+  },
+  {
+   "Date": "Apr 13 2021",
+   "Close": "50.458",
+   "Adj Close": "50.46",
+   "Volume": "80500"
+  },
+  {
+   "Date": "Apr 14 2021",
+   "Close": "50.080002",
+   "Adj Close": "50.08",
+   "Volume": "113500"
+  },
+  {
+   "Date": "Apr 15 2021",
+   "Close": "51.377998",
+   "Adj Close": "51.38",
+   "Volume": "215500"
+  },
+  {
+   "Date": "Apr 16 2021",
+   "Close": "51.944",
+   "Adj Close": "51.94",
+   "Volume": "262500"
+  },
+  {
+   "Date": "Apr 19 2021",
+   "Close": "52.664001",
+   "Adj Close": "52.66",
+   "Volume": "278500"
+  },
+  {
+   "Date": "Apr 20 2021",
+   "Close": "51.653999",
+   "Adj Close": "51.65",
+   "Volume": "232000"
+  },
+  {
+   "Date": "Apr 21 2021",
+   "Close": "54.018002",
+   "Adj Close": "54.02",
+   "Volume": "189000"
+  },
+  {
+   "Date": "Apr 22 2021",
+   "Close": "52.900002",
+   "Adj Close": "52.9",
+   "Volume": "136000"
+  },
+  {
+   "Date": "Apr 23 2021",
+   "Close": "53.484001",
+   "Adj Close": "53.48",
+   "Volume": "112000"
+  },
+  {
+   "Date": "Apr 26 2021",
+   "Close": "54.694",
+   "Adj Close": "54.69",
+   "Volume": "382000"
+  },
+  {
+   "Date": "Apr 27 2021",
+   "Close": "55.161999",
+   "Adj Close": "55.16",
+   "Volume": "169500"
+  },
+  {
+   "Date": "Apr 28 2021",
+   "Close": "55.147999",
+   "Adj Close": "55.15",
+   "Volume": "228000"
+  },
+  {
+   "Date": "Apr 29 2021",
+   "Close": "55.377998",
+   "Adj Close": "55.38",
+   "Volume": "165000"
+  },
+  {
+   "Date": "Apr 30 2021",
+   "Close": "54.928001",
+   "Adj Close": "54.93",
+   "Volume": "108500"
+  },
+  {
+   "Date": "May 03 2021",
+   "Close": "55.52",
+   "Adj Close": "55.52",
+   "Volume": "405000"
+  },
+  {
+   "Date": "May 04 2021",
+   "Close": "55.862",
+   "Adj Close": "55.86",
+   "Volume": "126000"
+  },
+  {
+   "Date": "May 05 2021",
+   "Close": "55.414001",
+   "Adj Close": "55.41",
+   "Volume": "173500"
+  },
+  {
+   "Date": "May 06 2021",
+   "Close": "55.026001",
+   "Adj Close": "55.03",
+   "Volume": "131000"
+  },
+  {
+   "Date": "May 07 2021",
+   "Close": "54.534",
+   "Adj Close": "54.53",
+   "Volume": "254500"
+  },
+  {
+   "Date": "May 10 2021",
+   "Close": "55.416",
+   "Adj Close": "55.42",
+   "Volume": "116000"
+  },
+  {
+   "Date": "May 11 2021",
+   "Close": "54.939999",
+   "Adj Close": "54.94",
+   "Volume": "388500"
+  },
+  {
+   "Date": "May 12 2021",
+   "Close": "53.237999",
+   "Adj Close": "53.24",
+   "Volume": "172500"
+  },
+  {
+   "Date": "May 13 2021",
+   "Close": "53.528",
+   "Adj Close": "53.53",
+   "Volume": "88000"
+  },
+  {
+   "Date": "May 14 2021",
+   "Close": "54.164001",
+   "Adj Close": "54.16",
+   "Volume": "74000"
+  },
+  {
+   "Date": "May 17 2021",
+   "Close": "54.200001",
+   "Adj Close": "54.2",
+   "Volume": "49500"
+  },
+  {
+   "Date": "May 18 2021",
+   "Close": "54.523998",
+   "Adj Close": "54.52",
+   "Volume": "44500"
+  },
+  {
+   "Date": "May 19 2021",
+   "Close": "53.599998",
+   "Adj Close": "53.6",
+   "Volume": "83000"
+  },
+  {
+   "Date": "May 20 2021",
+   "Close": "53.355999",
+   "Adj Close": "53.36",
+   "Volume": "63500"
+  },
+  {
+   "Date": "May 21 2021",
+   "Close": "51.939999",
+   "Adj Close": "51.94",
+   "Volume": "158500"
+  },
+  {
+   "Date": "May 24 2021",
+   "Close": "51.009998",
+   "Adj Close": "51.01",
+   "Volume": "229500"
+  },
+  {
+   "Date": "May 25 2021",
+   "Close": "51.706001",
+   "Adj Close": "51.71",
+   "Volume": "125000"
+  },
+  {
+   "Date": "May 26 2021",
+   "Close": "51.313999",
+   "Adj Close": "51.31",
+   "Volume": "104000"
+  },
+  {
+   "Date": "May 27 2021",
+   "Close": "52.462002",
+   "Adj Close": "52.46",
+   "Volume": "213000"
+  },
+  {
+   "Date": "May 28 2021",
+   "Close": "52.630001",
+   "Adj Close": "52.63",
+   "Volume": "156000"
+  },
+  {
+   "Date": "Jun 01 2021",
+   "Close": "53.666",
+   "Adj Close": "53.67",
+   "Volume": "410500"
+  },
+  {
+   "Date": "Jun 02 2021",
+   "Close": "53.470001",
+   "Adj Close": "53.47",
+   "Volume": "130000"
+  },
+  {
+   "Date": "Jun 03 2021",
+   "Close": "53.243999",
+   "Adj Close": "53.24",
+   "Volume": "110500"
+  },
+  {
+   "Date": "Jun 04 2021",
+   "Close": "53.141998",
+   "Adj Close": "53.14",
+   "Volume": "53500"
+  },
+  {
+   "Date": "Jun 07 2021",
+   "Close": "53.007999",
+   "Adj Close": "53.01",
+   "Volume": "439000"
+  },
+  {
+   "Date": "Jun 08 2021",
+   "Close": "52.411999",
+   "Adj Close": "52.41",
+   "Volume": "193000"
+  },
+  {
+   "Date": "Jun 09 2021",
+   "Close": "51.75",
+   "Adj Close": "51.75",
+   "Volume": "78000"
+  },
+  {
+   "Date": "Jun 10 2021",
+   "Close": "51.862",
+   "Adj Close": "51.86",
+   "Volume": "32500"
+  },
+  {
+   "Date": "Jun 11 2021",
+   "Close": "51.91",
+   "Adj Close": "51.91",
+   "Volume": "334500"
+  },
+  {
+   "Date": "Jun 14 2021",
+   "Close": "51.481998",
+   "Adj Close": "51.48",
+   "Volume": "447500"
+  },
+  {
+   "Date": "Jun 15 2021",
+   "Close": "51.700001",
+   "Adj Close": "51.7",
+   "Volume": "135000"
+  },
+  {
+   "Date": "Jun 16 2021",
+   "Close": "52.557999",
+   "Adj Close": "52.56",
+   "Volume": "117000"
+  },
+  {
+   "Date": "Jun 17 2021",
+   "Close": "47.006001",
+   "Adj Close": "47.01",
+   "Volume": "532000"
+  },
+  {
+   "Date": "Jun 18 2021",
+   "Close": "46.234001",
+   "Adj Close": "46.23",
+   "Volume": "236500"
+  },
+  {
+   "Date": "Jun 21 2021",
+   "Close": "48.312",
+   "Adj Close": "48.31",
+   "Volume": "442000"
+  },
+  {
+   "Date": "Jun 22 2021",
+   "Close": "47.771999",
+   "Adj Close": "47.77",
+   "Volume": "165500"
+  },
+  {
+   "Date": "Jun 23 2021",
+   "Close": "48.903999",
+   "Adj Close": "48.9",
+   "Volume": "240500"
+  },
+  {
+   "Date": "Jun 24 2021",
+   "Close": "49.478001",
+   "Adj Close": "49.48",
+   "Volume": "115500"
+  },
+  {
+   "Date": "Jun 25 2021",
+   "Close": "49.150002",
+   "Adj Close": "49.15",
+   "Volume": "65500"
+  },
+  {
+   "Date": "Jun 28 2021",
+   "Close": "50.202",
+   "Adj Close": "50.2",
+   "Volume": "168000"
+  },
+  {
+   "Date": "Jun 29 2021",
+   "Close": "50.166",
+   "Adj Close": "50.17",
+   "Volume": "61500"
+  },
+  {
+   "Date": "Jun 30 2021",
+   "Close": "51.931999",
+   "Adj Close": "51.93",
+   "Volume": "106000"
+  },
+  {
+   "Date": "Jul 01 2021",
+   "Close": "51.616001",
+   "Adj Close": "51.62",
+   "Volume": "75000"
+  },
+  {
+   "Date": "Jul 02 2021",
+   "Close": "52.16",
+   "Adj Close": "52.16",
+   "Volume": "31000"
+  },
+  {
+   "Date": "Jul 06 2021",
+   "Close": "52.02",
+   "Adj Close": "52.02",
+   "Volume": "186000"
+  },
+  {
+   "Date": "Jul 07 2021",
+   "Close": "53.445999",
+   "Adj Close": "53.45",
+   "Volume": "147000"
+  },
+  {
+   "Date": "Jul 08 2021",
+   "Close": "52.358002",
+   "Adj Close": "52.36",
+   "Volume": "67000"
+  },
+  {
+   "Date": "Jul 09 2021",
+   "Close": "52.574001",
+   "Adj Close": "52.57",
+   "Volume": "39500"
+  },
+  {
+   "Date": "Jul 12 2021",
+   "Close": "53.346001",
+   "Adj Close": "53.35",
+   "Volume": "233000"
+  },
+  {
+   "Date": "Jul 13 2021",
+   "Close": "52.854",
+   "Adj Close": "52.85",
+   "Volume": "33500"
+  },
+  {
+   "Date": "Jul 14 2021",
+   "Close": "52.834",
+   "Adj Close": "52.83",
+   "Volume": "40000"
+  },
+  {
+   "Date": "Jul 15 2021",
+   "Close": "51.062",
+   "Adj Close": "51.06",
+   "Volume": "149000"
+  },
+  {
+   "Date": "Jul 16 2021",
+   "Close": "48.976002",
+   "Adj Close": "48.98",
+   "Volume": "162000"
+  },
+  {
+   "Date": "Jul 19 2021",
+   "Close": "48.507999",
+   "Adj Close": "48.51",
+   "Volume": "435000"
+  },
+  {
+   "Date": "Jul 20 2021",
+   "Close": "49.316002",
+   "Adj Close": "49.32",
+   "Volume": "126500"
+  },
+  {
+   "Date": "Jul 21 2021",
+   "Close": "49.669998",
+   "Adj Close": "49.67",
+   "Volume": "73000"
+  },
+  {
+   "Date": "Jul 22 2021",
+   "Close": "50.722",
+   "Adj Close": "50.72",
+   "Volume": "73500"
+  },
+  {
+   "Date": "Jul 23 2021",
+   "Close": "49.93",
+   "Adj Close": "49.93",
+   "Volume": "44000"
+  },
+  {
+   "Date": "Jul 26 2021",
+   "Close": "49.756001",
+   "Adj Close": "49.76",
+   "Volume": "899000"
+  },
+  {
+   "Date": "Jul 27 2021",
+   "Close": "48.487999",
+   "Adj Close": "48.49",
+   "Volume": "67000"
+  },
+  {
+   "Date": "Jul 28 2021",
+   "Close": "48.962002",
+   "Adj Close": "48.96",
+   "Volume": "30500"
+  },
+  {
+   "Date": "Jul 29 2021",
+   "Close": "49.362",
+   "Adj Close": "49.36",
+   "Volume": "31500"
+  },
+  {
+   "Date": "Jul 30 2021",
+   "Close": "49.618",
+   "Adj Close": "49.62",
+   "Volume": "40500"
+  },
+  {
+   "Date": "Aug 02 2021",
+   "Close": "49.98",
+   "Adj Close": "49.98",
+   "Volume": "678000"
+  },
+  {
+   "Date": "Aug 03 2021",
+   "Close": "49.318001",
+   "Adj Close": "49.32",
+   "Volume": "81500"
+  },
+  {
+   "Date": "Aug 04 2021",
+   "Close": "49.400002",
+   "Adj Close": "49.4",
+   "Volume": "49500"
+  },
+  {
+   "Date": "Aug 05 2021",
+   "Close": "49.428001",
+   "Adj Close": "49.43",
+   "Volume": "23500"
+  },
+  {
+   "Date": "Aug 06 2021",
+   "Close": "49.077999",
+   "Adj Close": "49.08",
+   "Volume": "36000"
+  },
+  {
+   "Date": "Aug 09 2021",
+   "Close": "48.501999",
+   "Adj Close": "48.5",
+   "Volume": "543000"
+  },
+  {
+   "Date": "Aug 10 2021",
+   "Close": "49.307999",
+   "Adj Close": "49.31",
+   "Volume": "56000"
+  },
+  {
+   "Date": "Aug 11 2021",
+   "Close": "49.085999",
+   "Adj Close": "49.09",
+   "Volume": "55000"
+  },
+  {
+   "Date": "Aug 12 2021",
+   "Close": "49.02",
+   "Adj Close": "49.02",
+   "Volume": "61000"
+  },
+  {
+   "Date": "Aug 13 2021",
+   "Close": "49.251999",
+   "Adj Close": "49.25",
+   "Volume": "54000"
+  },
+  {
+   "Date": "Aug 16 2021",
+   "Close": "48.57",
+   "Adj Close": "48.57",
+   "Volume": "95500"
+  },
+  {
+   "Date": "Aug 17 2021",
+   "Close": "46.377998",
+   "Adj Close": "46.38",
+   "Volume": "165500"
+  },
+  {
+   "Date": "Aug 18 2021",
+   "Close": "45.202",
+   "Adj Close": "45.2",
+   "Volume": "111000"
+  },
+  {
+   "Date": "Aug 19 2021",
+   "Close": "43.192001",
+   "Adj Close": "43.19",
+   "Volume": "249000"
+  },
+  {
+   "Date": "Aug 20 2021",
+   "Close": "42.542",
+   "Adj Close": "42.54",
+   "Volume": "158500"
+  },
+  {
+   "Date": "Aug 23 2021",
+   "Close": "44.580002",
+   "Adj Close": "44.58",
+   "Volume": "185000"
+  },
+  {
+   "Date": "Aug 24 2021",
+   "Close": "46.127998",
+   "Adj Close": "46.13",
+   "Volume": "141500"
+  },
+  {
+   "Date": "Aug 25 2021",
+   "Close": "45.257999",
+   "Adj Close": "45.26",
+   "Volume": "134500"
+  },
+  {
+   "Date": "Aug 26 2021",
+   "Close": "44.584",
+   "Adj Close": "44.58",
+   "Volume": "43000"
+  },
+  {
+   "Date": "Aug 27 2021",
+   "Close": "45.084",
+   "Adj Close": "45.08",
+   "Volume": "45500"
+  },
+  {
+   "Date": "Aug 30 2021",
+   "Close": "46.698002",
+   "Adj Close": "46.7",
+   "Volume": "1647000"
+  },
+  {
+   "Date": "Aug 31 2021",
+   "Close": "46.203999",
+   "Adj Close": "46.2",
+   "Volume": "164500"
+  },
+  {
+   "Date": "Sep 01 2021",
+   "Close": "45.66",
+   "Adj Close": "45.66",
+   "Volume": "90000"
+  },
+  {
+   "Date": "Sep 02 2021",
+   "Close": "44.958",
+   "Adj Close": "44.96",
+   "Volume": "92000"
+  },
+  {
+   "Date": "Sep 03 2021",
+   "Close": "45.327999",
+   "Adj Close": "45.33",
+   "Volume": "112000"
+  },
+  {
+   "Date": "Sep 07 2021",
+   "Close": "44.216",
+   "Adj Close": "44.22",
+   "Volume": "1430000"
+  },
+  {
+   "Date": "Sep 08 2021",
+   "Close": "42.098",
+   "Adj Close": "42.1",
+   "Volume": "489000"
+  },
+  {
+   "Date": "Sep 09 2021",
+   "Close": "40.672001",
+   "Adj Close": "40.67",
+   "Volume": "494500"
+  },
+  {
+   "Date": "Sep 10 2021",
+   "Close": "39.700001",
+   "Adj Close": "39.7",
+   "Volume": "390500"
+  },
+  {
+   "Date": "Sep 13 2021",
+   "Close": "38.886002",
+   "Adj Close": "38.89",
+   "Volume": "355500"
+  },
+  {
+   "Date": "Sep 14 2021",
+   "Close": "36.948002",
+   "Adj Close": "36.95",
+   "Volume": "453500"
+  },
+  {
+   "Date": "Sep 15 2021",
+   "Close": "37.598",
+   "Adj Close": "37.6",
+   "Volume": "268500"
+  },
+  {
+   "Date": "Sep 16 2021",
+   "Close": "38.004002",
+   "Adj Close": "38",
+   "Volume": "212000"
+  },
+  {
+   "Date": "Sep 17 2021",
+   "Close": "37.585999",
+   "Adj Close": "37.59",
+   "Volume": "217500"
+  },
+  {
+   "Date": "Sep 20 2021",
+   "Close": "35.346001",
+   "Adj Close": "35.35",
+   "Volume": "437500"
+  },
+  {
+   "Date": "Sep 21 2021",
+   "Close": "35.619999",
+   "Adj Close": "35.62",
+   "Volume": "185000"
+  },
+  {
+   "Date": "Sep 22 2021",
+   "Close": "37.754002",
+   "Adj Close": "37.75",
+   "Volume": "518000"
+  },
+  {
+   "Date": "Sep 23 2021",
+   "Close": "37.153999",
+   "Adj Close": "37.15",
+   "Volume": "139500"
+  },
+  {
+   "Date": "Sep 24 2021",
+   "Close": "36.493999",
+   "Adj Close": "36.49",
+   "Volume": "252500"
+  },
+  {
+   "Date": "Sep 27 2021",
+   "Close": "36.529999",
+   "Adj Close": "36.53",
+   "Volume": "120500"
+  },
+  {
+   "Date": "Sep 28 2021",
+   "Close": "34.970001",
+   "Adj Close": "34.97",
+   "Volume": "325000"
+  },
+  {
+   "Date": "Sep 29 2021",
+   "Close": "34.529999",
+   "Adj Close": "34.53",
+   "Volume": "154000"
+  },
+  {
+   "Date": "Sep 30 2021",
+   "Close": "35.669998",
+   "Adj Close": "35.67",
+   "Volume": "177000"
+  },
+  {
+   "Date": "Oct 01 2021",
+   "Close": "35.922001",
+   "Adj Close": "35.92",
+   "Volume": "150000"
+  },
+  {
+   "Date": "Oct 04 2021",
+   "Close": "35.509998",
+   "Adj Close": "35.51",
+   "Volume": "130000"
+  },
+  {
+   "Date": "Oct 05 2021",
+   "Close": "35.542",
+   "Adj Close": "35.54",
+   "Volume": "219500"
+  },
+  {
+   "Date": "Oct 06 2021",
+   "Close": "35.368",
+   "Adj Close": "35.37",
+   "Volume": "182000"
+  },
+  {
+   "Date": "Oct 07 2021",
+   "Close": "36.764",
+   "Adj Close": "36.76",
+   "Volume": "211500"
+  },
+  {
+   "Date": "Oct 08 2021",
+   "Close": "38.702",
+   "Adj Close": "38.7",
+   "Volume": "762500"
+  },
+  {
+   "Date": "Oct 11 2021",
+   "Close": "39.394001",
+   "Adj Close": "39.39",
+   "Volume": "255500"
+  },
+  {
+   "Date": "Oct 12 2021",
+   "Close": "38.332001",
+   "Adj Close": "38.33",
+   "Volume": "429500"
+  },
+  {
+   "Date": "Oct 13 2021",
+   "Close": "39.296001",
+   "Adj Close": "39.3",
+   "Volume": "333500"
+  },
+  {
+   "Date": "Oct 14 2021",
+   "Close": "39.799999",
+   "Adj Close": "39.8",
+   "Volume": "250000"
+  },
+  {
+   "Date": "Oct 15 2021",
+   "Close": "38.728001",
+   "Adj Close": "38.73",
+   "Volume": "270500"
+  },
+  {
+   "Date": "Oct 18 2021",
+   "Close": "37.59",
+   "Adj Close": "37.59",
+   "Volume": "249000"
+  },
+  {
+   "Date": "Oct 19 2021",
+   "Close": "39.276001",
+   "Adj Close": "39.28",
+   "Volume": "267500"
+  },
+  {
+   "Date": "Oct 20 2021",
+   "Close": "38.709999",
+   "Adj Close": "38.71",
+   "Volume": "183500"
+  },
+  {
+   "Date": "Oct 21 2021",
+   "Close": "37.647999",
+   "Adj Close": "37.65",
+   "Volume": "293500"
+  },
+  {
+   "Date": "Oct 22 2021",
+   "Close": "37.743999",
+   "Adj Close": "37.74",
+   "Volume": "89000"
+  },
+  {
+   "Date": "Oct 25 2021",
+   "Close": "38.509998",
+   "Adj Close": "38.51",
+   "Volume": "156500"
+  },
+  {
+   "Date": "Oct 26 2021",
+   "Close": "37.200001",
+   "Adj Close": "37.2",
+   "Volume": "306000"
+  },
+  {
+   "Date": "Oct 27 2021",
+   "Close": "36.444",
+   "Adj Close": "36.44",
+   "Volume": "365000"
+  },
+  {
+   "Date": "Oct 28 2021",
+   "Close": "37",
+   "Adj Close": "37",
+   "Volume": "129000"
+  },
+  {
+   "Date": "Oct 29 2021",
+   "Close": "37.147999",
+   "Adj Close": "37.15",
+   "Volume": "78000"
+  },
+  {
+   "Date": "Nov 01 2021",
+   "Close": "38.341999",
+   "Adj Close": "38.34",
+   "Volume": "158000"
+  },
+  {
+   "Date": "Nov 02 2021",
+   "Close": "37.52",
+   "Adj Close": "37.52",
+   "Volume": "48500"
+  },
+  {
+   "Date": "Nov 03 2021",
+   "Close": "37.216",
+   "Adj Close": "37.22",
+   "Volume": "69500"
+  },
+  {
+   "Date": "Nov 04 2021",
+   "Close": "37.313999",
+   "Adj Close": "37.31",
+   "Volume": "198500"
+  },
+  {
+   "Date": "Nov 05 2021",
+   "Close": "37.891998",
+   "Adj Close": "37.89",
+   "Volume": "124000"
+  },
+  {
+   "Date": "Nov 08 2021",
+   "Close": "38.655998",
+   "Adj Close": "38.66",
+   "Volume": "155500"
+  },
+  {
+   "Date": "Nov 09 2021",
+   "Close": "37.610001",
+   "Adj Close": "37.61",
+   "Volume": "310500"
+  },
+  {
+   "Date": "Nov 10 2021",
+   "Close": "37.59",
+   "Adj Close": "37.59",
+   "Volume": "168500"
+  },
+  {
+   "Date": "Nov 11 2021",
+   "Close": "38.498001",
+   "Adj Close": "38.5",
+   "Volume": "129000"
+  },
+  {
+   "Date": "Nov 12 2021",
+   "Close": "39.405998",
+   "Adj Close": "39.41",
+   "Volume": "282500"
+  },
+  {
+   "Date": "Nov 15 2021",
+   "Close": "40.284",
+   "Adj Close": "40.28",
+   "Volume": "249500"
+  },
+  {
+   "Date": "Nov 16 2021",
+   "Close": "40.172001",
+   "Adj Close": "40.17",
+   "Volume": "114500"
+  },
+  {
+   "Date": "Nov 17 2021",
+   "Close": "40.933998",
+   "Adj Close": "40.93",
+   "Volume": "151500"
+  },
+  {
+   "Date": "Nov 18 2021",
+   "Close": "39.708",
+   "Adj Close": "39.71",
+   "Volume": "106500"
+  },
+  {
+   "Date": "Nov 19 2021",
+   "Close": "38.362",
+   "Adj Close": "38.36",
+   "Volume": "312000"
+  },
+  {
+   "Date": "Nov 22 2021",
+   "Close": "36.360001",
+   "Adj Close": "36.36",
+   "Volume": "422500"
+  },
+  {
+   "Date": "Nov 23 2021",
+   "Close": "34.751999",
+   "Adj Close": "34.75",
+   "Volume": "349500"
+  },
+  {
+   "Date": "Nov 24 2021",
+   "Close": "34.5",
+   "Adj Close": "34.5",
+   "Volume": "126000"
+  },
+  {
+   "Date": "Nov 26 2021",
+   "Close": "32.813999",
+   "Adj Close": "32.81",
+   "Volume": "417000"
+  },
+  {
+   "Date": "Nov 29 2021",
+   "Close": "33.262001",
+   "Adj Close": "33.26",
+   "Volume": "515000"
+  },
+  {
+   "Date": "Nov 30 2021",
+   "Close": "32.181999",
+   "Adj Close": "32.18",
+   "Volume": "220500"
+  },
+  {
+   "Date": "Dec 01 2021",
+   "Close": "32.355999",
+   "Adj Close": "32.36",
+   "Volume": "151500"
+  },
+  {
+   "Date": "Dec 02 2021",
+   "Close": "33.043999",
+   "Adj Close": "33.04",
+   "Volume": "137000"
+  },
+  {
+   "Date": "Dec 03 2021",
+   "Close": "33.448002",
+   "Adj Close": "33.45",
+   "Volume": "114500"
+  },
+  {
+   "Date": "Dec 06 2021",
+   "Close": "34.528",
+   "Adj Close": "34.53",
+   "Volume": "145000"
+  },
+  {
+   "Date": "Dec 07 2021",
+   "Close": "34.403999",
+   "Adj Close": "34.4",
+   "Volume": "85500"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/PALL/history/004.json b/api/aberdeen/funds/PALL/history/004.json
new file mode 100644
index 0000000..23ac327
--- /dev/null
+++ b/api/aberdeen/funds/PALL/history/004.json
@@ -0,0 +1,6014 @@
+{
+ "ticker": "PALL",
+ "page": 4,
+ "pageSize": 1000,
+ "totalRows": 4204,
+ "headers": [
+  "Date",
+  "Close",
+  "Adj Close",
+  "Volume"
+ ],
+ "rows": [
+  {
+   "Date": "Dec 08 2021",
+   "Close": "34.571999",
+   "Adj Close": "34.57",
+   "Volume": "69000"
+  },
+  {
+   "Date": "Dec 09 2021",
+   "Close": "33.674",
+   "Adj Close": "33.67",
+   "Volume": "130500"
+  },
+  {
+   "Date": "Dec 10 2021",
+   "Close": "32.694",
+   "Adj Close": "32.69",
+   "Volume": "154500"
+  },
+  {
+   "Date": "Dec 13 2021",
+   "Close": "31.309999",
+   "Adj Close": "31.31",
+   "Volume": "208000"
+  },
+  {
+   "Date": "Dec 14 2021",
+   "Close": "30.112",
+   "Adj Close": "30.11",
+   "Volume": "298500"
+  },
+  {
+   "Date": "Dec 15 2021",
+   "Close": "29.719999",
+   "Adj Close": "29.72",
+   "Volume": "394500"
+  },
+  {
+   "Date": "Dec 16 2021",
+   "Close": "32.088001",
+   "Adj Close": "32.09",
+   "Volume": "212500"
+  },
+  {
+   "Date": "Dec 17 2021",
+   "Close": "33.07",
+   "Adj Close": "33.07",
+   "Volume": "267000"
+  },
+  {
+   "Date": "Dec 20 2021",
+   "Close": "32.472",
+   "Adj Close": "32.47",
+   "Volume": "196000"
+  },
+  {
+   "Date": "Dec 21 2021",
+   "Close": "33.334",
+   "Adj Close": "33.33",
+   "Volume": "134500"
+  },
+  {
+   "Date": "Dec 22 2021",
+   "Close": "35.192001",
+   "Adj Close": "35.19",
+   "Volume": "191500"
+  },
+  {
+   "Date": "Dec 23 2021",
+   "Close": "36.287998",
+   "Adj Close": "36.29",
+   "Volume": "175000"
+  },
+  {
+   "Date": "Dec 27 2021",
+   "Close": "36.624001",
+   "Adj Close": "36.62",
+   "Volume": "167000"
+  },
+  {
+   "Date": "Dec 28 2021",
+   "Close": "36.995998",
+   "Adj Close": "37",
+   "Volume": "152000"
+  },
+  {
+   "Date": "Dec 29 2021",
+   "Close": "36.928001",
+   "Adj Close": "36.93",
+   "Volume": "145500"
+  },
+  {
+   "Date": "Dec 30 2021",
+   "Close": "36.472",
+   "Adj Close": "36.47",
+   "Volume": "101000"
+  },
+  {
+   "Date": "Dec 31 2021",
+   "Close": "35.234001",
+   "Adj Close": "35.23",
+   "Volume": "173000"
+  },
+  {
+   "Date": "Jan 03 2022",
+   "Close": "33.866001",
+   "Adj Close": "33.87",
+   "Volume": "149500"
+  },
+  {
+   "Date": "Jan 04 2022",
+   "Close": "34.821999",
+   "Adj Close": "34.82",
+   "Volume": "81000"
+  },
+  {
+   "Date": "Jan 05 2022",
+   "Close": "34.796001",
+   "Adj Close": "34.8",
+   "Volume": "96500"
+  },
+  {
+   "Date": "Jan 06 2022",
+   "Close": "34.810001",
+   "Adj Close": "34.81",
+   "Volume": "224000"
+  },
+  {
+   "Date": "Jan 07 2022",
+   "Close": "35.919998",
+   "Adj Close": "35.92",
+   "Volume": "116000"
+  },
+  {
+   "Date": "Jan 10 2022",
+   "Close": "35.528",
+   "Adj Close": "35.53",
+   "Volume": "92000"
+  },
+  {
+   "Date": "Jan 11 2022",
+   "Close": "35.618",
+   "Adj Close": "35.62",
+   "Volume": "259000"
+  },
+  {
+   "Date": "Jan 12 2022",
+   "Close": "35.667999",
+   "Adj Close": "35.67",
+   "Volume": "47000"
+  },
+  {
+   "Date": "Jan 13 2022",
+   "Close": "35.062",
+   "Adj Close": "35.06",
+   "Volume": "167000"
+  },
+  {
+   "Date": "Jan 14 2022",
+   "Close": "34.903999",
+   "Adj Close": "34.9",
+   "Volume": "73000"
+  },
+  {
+   "Date": "Jan 18 2022",
+   "Close": "35.391998",
+   "Adj Close": "35.39",
+   "Volume": "86000"
+  },
+  {
+   "Date": "Jan 19 2022",
+   "Close": "37.214001",
+   "Adj Close": "37.21",
+   "Volume": "266000"
+  },
+  {
+   "Date": "Jan 20 2022",
+   "Close": "38.577999",
+   "Adj Close": "38.58",
+   "Volume": "266000"
+  },
+  {
+   "Date": "Jan 21 2022",
+   "Close": "39.186001",
+   "Adj Close": "39.19",
+   "Volume": "315000"
+  },
+  {
+   "Date": "Jan 24 2022",
+   "Close": "39.771999",
+   "Adj Close": "39.77",
+   "Volume": "668000"
+  },
+  {
+   "Date": "Jan 25 2022",
+   "Close": "41.133999",
+   "Adj Close": "41.13",
+   "Volume": "534500"
+  },
+  {
+   "Date": "Jan 26 2022",
+   "Close": "43.424",
+   "Adj Close": "43.42",
+   "Volume": "537500"
+  },
+  {
+   "Date": "Jan 27 2022",
+   "Close": "44.425999",
+   "Adj Close": "44.43",
+   "Volume": "430500"
+  },
+  {
+   "Date": "Jan 28 2022",
+   "Close": "44.141998",
+   "Adj Close": "44.14",
+   "Volume": "245000"
+  },
+  {
+   "Date": "Jan 31 2022",
+   "Close": "43.944",
+   "Adj Close": "43.94",
+   "Volume": "191500"
+  },
+  {
+   "Date": "Feb 01 2022",
+   "Close": "43.841999",
+   "Adj Close": "43.84",
+   "Volume": "102000"
+  },
+  {
+   "Date": "Feb 02 2022",
+   "Close": "44.084",
+   "Adj Close": "44.08",
+   "Volume": "225000"
+  },
+  {
+   "Date": "Feb 03 2022",
+   "Close": "43.139999",
+   "Adj Close": "43.14",
+   "Volume": "210500"
+  },
+  {
+   "Date": "Feb 04 2022",
+   "Close": "42.604",
+   "Adj Close": "42.6",
+   "Volume": "145500"
+  },
+  {
+   "Date": "Feb 07 2022",
+   "Close": "42.062",
+   "Adj Close": "42.06",
+   "Volume": "232000"
+  },
+  {
+   "Date": "Feb 08 2022",
+   "Close": "41.695999",
+   "Adj Close": "41.7",
+   "Volume": "123500"
+  },
+  {
+   "Date": "Feb 09 2022",
+   "Close": "42.369999",
+   "Adj Close": "42.37",
+   "Volume": "124500"
+  },
+  {
+   "Date": "Feb 10 2022",
+   "Close": "41.981998",
+   "Adj Close": "41.98",
+   "Volume": "100500"
+  },
+  {
+   "Date": "Feb 11 2022",
+   "Close": "43.287998",
+   "Adj Close": "43.29",
+   "Volume": "582000"
+  },
+  {
+   "Date": "Feb 14 2022",
+   "Close": "44.240002",
+   "Adj Close": "44.24",
+   "Volume": "247000"
+  },
+  {
+   "Date": "Feb 15 2022",
+   "Close": "41.68",
+   "Adj Close": "41.68",
+   "Volume": "227500"
+  },
+  {
+   "Date": "Feb 16 2022",
+   "Close": "42.619999",
+   "Adj Close": "42.62",
+   "Volume": "96000"
+  },
+  {
+   "Date": "Feb 17 2022",
+   "Close": "44.113998",
+   "Adj Close": "44.11",
+   "Volume": "219000"
+  },
+  {
+   "Date": "Feb 18 2022",
+   "Close": "43.560001",
+   "Adj Close": "43.56",
+   "Volume": "119000"
+  },
+  {
+   "Date": "Feb 22 2022",
+   "Close": "44.001999",
+   "Adj Close": "44",
+   "Volume": "300500"
+  },
+  {
+   "Date": "Feb 23 2022",
+   "Close": "46.296001",
+   "Adj Close": "46.3",
+   "Volume": "633000"
+  },
+  {
+   "Date": "Feb 24 2022",
+   "Close": "44.723999",
+   "Adj Close": "44.72",
+   "Volume": "1406500"
+  },
+  {
+   "Date": "Feb 25 2022",
+   "Close": "44.397999",
+   "Adj Close": "44.4",
+   "Volume": "364000"
+  },
+  {
+   "Date": "Feb 28 2022",
+   "Close": "46.698002",
+   "Adj Close": "46.7",
+   "Volume": "447000"
+  },
+  {
+   "Date": "Mar 01 2022",
+   "Close": "47.868",
+   "Adj Close": "47.87",
+   "Volume": "575500"
+  },
+  {
+   "Date": "Mar 02 2022",
+   "Close": "49.900002",
+   "Adj Close": "49.9",
+   "Volume": "663000"
+  },
+  {
+   "Date": "Mar 03 2022",
+   "Close": "51.916",
+   "Adj Close": "51.92",
+   "Volume": "690500"
+  },
+  {
+   "Date": "Mar 04 2022",
+   "Close": "56.133999",
+   "Adj Close": "56.13",
+   "Volume": "1225000"
+  },
+  {
+   "Date": "Mar 07 2022",
+   "Close": "55.942001",
+   "Adj Close": "55.94",
+   "Volume": "1604500"
+  },
+  {
+   "Date": "Mar 08 2022",
+   "Close": "59",
+   "Adj Close": "59",
+   "Volume": "1860500"
+  },
+  {
+   "Date": "Mar 09 2022",
+   "Close": "55.091999",
+   "Adj Close": "55.09",
+   "Volume": "1053000"
+  },
+  {
+   "Date": "Mar 10 2022",
+   "Close": "54.216",
+   "Adj Close": "54.22",
+   "Volume": "526500"
+  },
+  {
+   "Date": "Mar 11 2022",
+   "Close": "51.950001",
+   "Adj Close": "51.95",
+   "Volume": "630000"
+  },
+  {
+   "Date": "Mar 14 2022",
+   "Close": "44.487999",
+   "Adj Close": "44.49",
+   "Volume": "1746000"
+  },
+  {
+   "Date": "Mar 15 2022",
+   "Close": "45.237999",
+   "Adj Close": "45.24",
+   "Volume": "662500"
+  },
+  {
+   "Date": "Mar 16 2022",
+   "Close": "44.722",
+   "Adj Close": "44.72",
+   "Volume": "723000"
+  },
+  {
+   "Date": "Mar 17 2022",
+   "Close": "46.68",
+   "Adj Close": "46.68",
+   "Volume": "619500"
+  },
+  {
+   "Date": "Mar 18 2022",
+   "Close": "46.377998",
+   "Adj Close": "46.38",
+   "Volume": "261500"
+  },
+  {
+   "Date": "Mar 21 2022",
+   "Close": "48.490002",
+   "Adj Close": "48.49",
+   "Volume": "411000"
+  },
+  {
+   "Date": "Mar 22 2022",
+   "Close": "46.584",
+   "Adj Close": "46.58",
+   "Volume": "296000"
+  },
+  {
+   "Date": "Mar 23 2022",
+   "Close": "46.854",
+   "Adj Close": "46.85",
+   "Volume": "190000"
+  },
+  {
+   "Date": "Mar 24 2022",
+   "Close": "47.186001",
+   "Adj Close": "47.19",
+   "Volume": "276500"
+  },
+  {
+   "Date": "Mar 25 2022",
+   "Close": "43.459999",
+   "Adj Close": "43.46",
+   "Volume": "698000"
+  },
+  {
+   "Date": "Mar 28 2022",
+   "Close": "41.48",
+   "Adj Close": "41.48",
+   "Volume": "524000"
+  },
+  {
+   "Date": "Mar 29 2022",
+   "Close": "39.723999",
+   "Adj Close": "39.72",
+   "Volume": "842000"
+  },
+  {
+   "Date": "Mar 30 2022",
+   "Close": "42.192001",
+   "Adj Close": "42.19",
+   "Volume": "933000"
+  },
+  {
+   "Date": "Mar 31 2022",
+   "Close": "41.779999",
+   "Adj Close": "41.78",
+   "Volume": "335000"
+  },
+  {
+   "Date": "Apr 01 2022",
+   "Close": "42.386002",
+   "Adj Close": "42.39",
+   "Volume": "174500"
+  },
+  {
+   "Date": "Apr 04 2022",
+   "Close": "42.598",
+   "Adj Close": "42.6",
+   "Volume": "166500"
+  },
+  {
+   "Date": "Apr 05 2022",
+   "Close": "41.099998",
+   "Adj Close": "41.1",
+   "Volume": "341500"
+  },
+  {
+   "Date": "Apr 06 2022",
+   "Close": "40.917999",
+   "Adj Close": "40.92",
+   "Volume": "322500"
+  },
+  {
+   "Date": "Apr 07 2022",
+   "Close": "41.799999",
+   "Adj Close": "41.8",
+   "Volume": "172500"
+  },
+  {
+   "Date": "Apr 08 2022",
+   "Close": "45",
+   "Adj Close": "45",
+   "Volume": "1010000"
+  },
+  {
+   "Date": "Apr 11 2022",
+   "Close": "45.368",
+   "Adj Close": "45.37",
+   "Volume": "477000"
+  },
+  {
+   "Date": "Apr 12 2022",
+   "Close": "43.200001",
+   "Adj Close": "43.2",
+   "Volume": "390500"
+  },
+  {
+   "Date": "Apr 13 2022",
+   "Close": "43.231998",
+   "Adj Close": "43.23",
+   "Volume": "419000"
+  },
+  {
+   "Date": "Apr 14 2022",
+   "Close": "43.731998",
+   "Adj Close": "43.73",
+   "Volume": "121500"
+  },
+  {
+   "Date": "Apr 18 2022",
+   "Close": "45.18",
+   "Adj Close": "45.18",
+   "Volume": "449500"
+  },
+  {
+   "Date": "Apr 19 2022",
+   "Close": "44.304001",
+   "Adj Close": "44.3",
+   "Volume": "195000"
+  },
+  {
+   "Date": "Apr 20 2022",
+   "Close": "45.799999",
+   "Adj Close": "45.8",
+   "Volume": "207500"
+  },
+  {
+   "Date": "Apr 21 2022",
+   "Close": "44.877998",
+   "Adj Close": "44.88",
+   "Volume": "198000"
+  },
+  {
+   "Date": "Apr 22 2022",
+   "Close": "43.897999",
+   "Adj Close": "43.9",
+   "Volume": "113000"
+  },
+  {
+   "Date": "Apr 25 2022",
+   "Close": "39.799999",
+   "Adj Close": "39.8",
+   "Volume": "748000"
+  },
+  {
+   "Date": "Apr 26 2022",
+   "Close": "40.869999",
+   "Adj Close": "40.87",
+   "Volume": "223000"
+  },
+  {
+   "Date": "Apr 27 2022",
+   "Close": "41.188",
+   "Adj Close": "41.19",
+   "Volume": "235000"
+  },
+  {
+   "Date": "Apr 28 2022",
+   "Close": "41.355999",
+   "Adj Close": "41.36",
+   "Volume": "102000"
+  },
+  {
+   "Date": "Apr 29 2022",
+   "Close": "42.612",
+   "Adj Close": "42.61",
+   "Volume": "232000"
+  },
+  {
+   "Date": "May 02 2022",
+   "Close": "41.153999",
+   "Adj Close": "41.15",
+   "Volume": "230000"
+  },
+  {
+   "Date": "May 03 2022",
+   "Close": "41.835999",
+   "Adj Close": "41.84",
+   "Volume": "169500"
+  },
+  {
+   "Date": "May 04 2022",
+   "Close": "41.953999",
+   "Adj Close": "41.95",
+   "Volume": "73500"
+  },
+  {
+   "Date": "May 05 2022",
+   "Close": "40.452",
+   "Adj Close": "40.45",
+   "Volume": "177000"
+  },
+  {
+   "Date": "May 06 2022",
+   "Close": "37.759998",
+   "Adj Close": "37.76",
+   "Volume": "503500"
+  },
+  {
+   "Date": "May 09 2022",
+   "Close": "39.203999",
+   "Adj Close": "39.2",
+   "Volume": "661500"
+  },
+  {
+   "Date": "May 10 2022",
+   "Close": "38.23",
+   "Adj Close": "38.23",
+   "Volume": "136000"
+  },
+  {
+   "Date": "May 11 2022",
+   "Close": "37.526001",
+   "Adj Close": "37.53",
+   "Volume": "111500"
+  },
+  {
+   "Date": "May 12 2022",
+   "Close": "35.203999",
+   "Adj Close": "35.2",
+   "Volume": "491000"
+  },
+  {
+   "Date": "May 13 2022",
+   "Close": "35.84",
+   "Adj Close": "35.84",
+   "Volume": "169500"
+  },
+  {
+   "Date": "May 16 2022",
+   "Close": "37.630001",
+   "Adj Close": "37.63",
+   "Volume": "118000"
+  },
+  {
+   "Date": "May 17 2022",
+   "Close": "38.127998",
+   "Adj Close": "38.13",
+   "Volume": "128000"
+  },
+  {
+   "Date": "May 18 2022",
+   "Close": "36.806",
+   "Adj Close": "36.81",
+   "Volume": "80500"
+  },
+  {
+   "Date": "May 19 2022",
+   "Close": "37.167999",
+   "Adj Close": "37.17",
+   "Volume": "70500"
+  },
+  {
+   "Date": "May 20 2022",
+   "Close": "36.484001",
+   "Adj Close": "36.48",
+   "Volume": "159000"
+  },
+  {
+   "Date": "May 23 2022",
+   "Close": "37.063999",
+   "Adj Close": "37.06",
+   "Volume": "62500"
+  },
+  {
+   "Date": "May 24 2022",
+   "Close": "37.290001",
+   "Adj Close": "37.29",
+   "Volume": "103000"
+  },
+  {
+   "Date": "May 25 2022",
+   "Close": "37.318001",
+   "Adj Close": "37.32",
+   "Volume": "71000"
+  },
+  {
+   "Date": "May 26 2022",
+   "Close": "37.321999",
+   "Adj Close": "37.32",
+   "Volume": "57500"
+  },
+  {
+   "Date": "May 27 2022",
+   "Close": "38.397999",
+   "Adj Close": "38.4",
+   "Volume": "70500"
+  },
+  {
+   "Date": "May 31 2022",
+   "Close": "36.911999",
+   "Adj Close": "36.91",
+   "Volume": "120500"
+  },
+  {
+   "Date": "Jun 01 2022",
+   "Close": "37.029999",
+   "Adj Close": "37.03",
+   "Volume": "55000"
+  },
+  {
+   "Date": "Jun 02 2022",
+   "Close": "38.144001",
+   "Adj Close": "38.14",
+   "Volume": "113000"
+  },
+  {
+   "Date": "Jun 03 2022",
+   "Close": "36.495998",
+   "Adj Close": "36.5",
+   "Volume": "126000"
+  },
+  {
+   "Date": "Jun 06 2022",
+   "Close": "37.200001",
+   "Adj Close": "37.2",
+   "Volume": "136500"
+  },
+  {
+   "Date": "Jun 07 2022",
+   "Close": "36.821999",
+   "Adj Close": "36.82",
+   "Volume": "131000"
+  },
+  {
+   "Date": "Jun 08 2022",
+   "Close": "36.028",
+   "Adj Close": "36.03",
+   "Volume": "144500"
+  },
+  {
+   "Date": "Jun 09 2022",
+   "Close": "35.688",
+   "Adj Close": "35.69",
+   "Volume": "83500"
+  },
+  {
+   "Date": "Jun 10 2022",
+   "Close": "35.776001",
+   "Adj Close": "35.78",
+   "Volume": "155000"
+  },
+  {
+   "Date": "Jun 13 2022",
+   "Close": "33.245998",
+   "Adj Close": "33.25",
+   "Volume": "341500"
+  },
+  {
+   "Date": "Jun 14 2022",
+   "Close": "33.625999",
+   "Adj Close": "33.63",
+   "Volume": "88000"
+  },
+  {
+   "Date": "Jun 15 2022",
+   "Close": "34.504002",
+   "Adj Close": "34.5",
+   "Volume": "125500"
+  },
+  {
+   "Date": "Jun 16 2022",
+   "Close": "34.896",
+   "Adj Close": "34.9",
+   "Volume": "110000"
+  },
+  {
+   "Date": "Jun 17 2022",
+   "Close": "33.584",
+   "Adj Close": "33.58",
+   "Volume": "321000"
+  },
+  {
+   "Date": "Jun 21 2022",
+   "Close": "34.877998",
+   "Adj Close": "34.88",
+   "Volume": "133500"
+  },
+  {
+   "Date": "Jun 22 2022",
+   "Close": "34.627998",
+   "Adj Close": "34.63",
+   "Volume": "35000"
+  },
+  {
+   "Date": "Jun 23 2022",
+   "Close": "34.298",
+   "Adj Close": "34.3",
+   "Volume": "63000"
+  },
+  {
+   "Date": "Jun 24 2022",
+   "Close": "34.925999",
+   "Adj Close": "34.93",
+   "Volume": "49000"
+  },
+  {
+   "Date": "Jun 27 2022",
+   "Close": "34.826",
+   "Adj Close": "34.83",
+   "Volume": "59500"
+  },
+  {
+   "Date": "Jun 28 2022",
+   "Close": "34.846001",
+   "Adj Close": "34.85",
+   "Volume": "74000"
+  },
+  {
+   "Date": "Jun 29 2022",
+   "Close": "36.540001",
+   "Adj Close": "36.54",
+   "Volume": "199500"
+  },
+  {
+   "Date": "Jun 30 2022",
+   "Close": "35.717999",
+   "Adj Close": "35.72",
+   "Volume": "127500"
+  },
+  {
+   "Date": "Jul 01 2022",
+   "Close": "36.217999",
+   "Adj Close": "36.22",
+   "Volume": "60500"
+  },
+  {
+   "Date": "Jul 05 2022",
+   "Close": "35.900002",
+   "Adj Close": "35.9",
+   "Volume": "65000"
+  },
+  {
+   "Date": "Jul 06 2022",
+   "Close": "35.625999",
+   "Adj Close": "35.63",
+   "Volume": "77000"
+  },
+  {
+   "Date": "Jul 07 2022",
+   "Close": "37.172001",
+   "Adj Close": "37.17",
+   "Volume": "179000"
+  },
+  {
+   "Date": "Jul 08 2022",
+   "Close": "40.049999",
+   "Adj Close": "40.05",
+   "Volume": "327500"
+  },
+  {
+   "Date": "Jul 11 2022",
+   "Close": "39.636002",
+   "Adj Close": "39.64",
+   "Volume": "125500"
+  },
+  {
+   "Date": "Jul 12 2022",
+   "Close": "37.638",
+   "Adj Close": "37.64",
+   "Volume": "115000"
+  },
+  {
+   "Date": "Jul 13 2022",
+   "Close": "36.737999",
+   "Adj Close": "36.74",
+   "Volume": "71500"
+  },
+  {
+   "Date": "Jul 14 2022",
+   "Close": "35.588001",
+   "Adj Close": "35.59",
+   "Volume": "104500"
+  },
+  {
+   "Date": "Jul 15 2022",
+   "Close": "34.203999",
+   "Adj Close": "34.2",
+   "Volume": "133500"
+  },
+  {
+   "Date": "Jul 18 2022",
+   "Close": "34.237999",
+   "Adj Close": "34.24",
+   "Volume": "91000"
+  },
+  {
+   "Date": "Jul 19 2022",
+   "Close": "34.678001",
+   "Adj Close": "34.68",
+   "Volume": "55000"
+  },
+  {
+   "Date": "Jul 20 2022",
+   "Close": "34.599998",
+   "Adj Close": "34.6",
+   "Volume": "96000"
+  },
+  {
+   "Date": "Jul 21 2022",
+   "Close": "35.021999",
+   "Adj Close": "35.02",
+   "Volume": "56000"
+  },
+  {
+   "Date": "Jul 22 2022",
+   "Close": "37.653999",
+   "Adj Close": "37.65",
+   "Volume": "193500"
+  },
+  {
+   "Date": "Jul 25 2022",
+   "Close": "37.242001",
+   "Adj Close": "37.24",
+   "Volume": "31500"
+  },
+  {
+   "Date": "Jul 26 2022",
+   "Close": "37.344002",
+   "Adj Close": "37.34",
+   "Volume": "77500"
+  },
+  {
+   "Date": "Jul 27 2022",
+   "Close": "37.695999",
+   "Adj Close": "37.7",
+   "Volume": "70000"
+  },
+  {
+   "Date": "Jul 28 2022",
+   "Close": "38.683998",
+   "Adj Close": "38.68",
+   "Volume": "83000"
+  },
+  {
+   "Date": "Jul 29 2022",
+   "Close": "39.352001",
+   "Adj Close": "39.35",
+   "Volume": "137000"
+  },
+  {
+   "Date": "Aug 01 2022",
+   "Close": "40.667999",
+   "Adj Close": "40.67",
+   "Volume": "215500"
+  },
+  {
+   "Date": "Aug 02 2022",
+   "Close": "38.099998",
+   "Adj Close": "38.1",
+   "Volume": "149500"
+  },
+  {
+   "Date": "Aug 03 2022",
+   "Close": "37.472",
+   "Adj Close": "37.47",
+   "Volume": "77000"
+  },
+  {
+   "Date": "Aug 04 2022",
+   "Close": "38.438",
+   "Adj Close": "38.44",
+   "Volume": "155000"
+  },
+  {
+   "Date": "Aug 05 2022",
+   "Close": "39.528",
+   "Adj Close": "39.53",
+   "Volume": "87000"
+  },
+  {
+   "Date": "Aug 08 2022",
+   "Close": "41.484001",
+   "Adj Close": "41.48",
+   "Volume": "157000"
+  },
+  {
+   "Date": "Aug 09 2022",
+   "Close": "41.130001",
+   "Adj Close": "41.13",
+   "Volume": "97500"
+  },
+  {
+   "Date": "Aug 10 2022",
+   "Close": "41.568001",
+   "Adj Close": "41.57",
+   "Volume": "80500"
+  },
+  {
+   "Date": "Aug 11 2022",
+   "Close": "42.209999",
+   "Adj Close": "42.21",
+   "Volume": "64000"
+  },
+  {
+   "Date": "Aug 12 2022",
+   "Close": "41.049999",
+   "Adj Close": "41.05",
+   "Volume": "91000"
+  },
+  {
+   "Date": "Aug 15 2022",
+   "Close": "40",
+   "Adj Close": "40",
+   "Volume": "111000"
+  },
+  {
+   "Date": "Aug 16 2022",
+   "Close": "39.900002",
+   "Adj Close": "39.9",
+   "Volume": "45500"
+  },
+  {
+   "Date": "Aug 17 2022",
+   "Close": "39.751999",
+   "Adj Close": "39.75",
+   "Volume": "39500"
+  },
+  {
+   "Date": "Aug 18 2022",
+   "Close": "40",
+   "Adj Close": "40",
+   "Volume": "34500"
+  },
+  {
+   "Date": "Aug 19 2022",
+   "Close": "39.416",
+   "Adj Close": "39.42",
+   "Volume": "61000"
+  },
+  {
+   "Date": "Aug 22 2022",
+   "Close": "36.886002",
+   "Adj Close": "36.89",
+   "Volume": "218500"
+  },
+  {
+   "Date": "Aug 23 2022",
+   "Close": "36.731998",
+   "Adj Close": "36.73",
+   "Volume": "122500"
+  },
+  {
+   "Date": "Aug 24 2022",
+   "Close": "37.84",
+   "Adj Close": "37.84",
+   "Volume": "45000"
+  },
+  {
+   "Date": "Aug 25 2022",
+   "Close": "39.866001",
+   "Adj Close": "39.87",
+   "Volume": "85000"
+  },
+  {
+   "Date": "Aug 26 2022",
+   "Close": "39.167999",
+   "Adj Close": "39.17",
+   "Volume": "91000"
+  },
+  {
+   "Date": "Aug 29 2022",
+   "Close": "39.782001",
+   "Adj Close": "39.78",
+   "Volume": "97000"
+  },
+  {
+   "Date": "Aug 30 2022",
+   "Close": "38.652",
+   "Adj Close": "38.65",
+   "Volume": "43500"
+  },
+  {
+   "Date": "Aug 31 2022",
+   "Close": "38.529999",
+   "Adj Close": "38.53",
+   "Volume": "24500"
+  },
+  {
+   "Date": "Sep 01 2022",
+   "Close": "37.158001",
+   "Adj Close": "37.16",
+   "Volume": "161500"
+  },
+  {
+   "Date": "Sep 02 2022",
+   "Close": "37.425999",
+   "Adj Close": "37.43",
+   "Volume": "46500"
+  },
+  {
+   "Date": "Sep 06 2022",
+   "Close": "36.869999",
+   "Adj Close": "36.87",
+   "Volume": "92000"
+  },
+  {
+   "Date": "Sep 07 2022",
+   "Close": "37.826",
+   "Adj Close": "37.83",
+   "Volume": "36000"
+  },
+  {
+   "Date": "Sep 08 2022",
+   "Close": "39.717999",
+   "Adj Close": "39.72",
+   "Volume": "124500"
+  },
+  {
+   "Date": "Sep 09 2022",
+   "Close": "40.271999",
+   "Adj Close": "40.27",
+   "Volume": "73000"
+  },
+  {
+   "Date": "Sep 12 2022",
+   "Close": "42.200001",
+   "Adj Close": "42.2",
+   "Volume": "190000"
+  },
+  {
+   "Date": "Sep 13 2022",
+   "Close": "38.964001",
+   "Adj Close": "38.96",
+   "Volume": "155500"
+  },
+  {
+   "Date": "Sep 14 2022",
+   "Close": "39.995998",
+   "Adj Close": "40",
+   "Volume": "54000"
+  },
+  {
+   "Date": "Sep 15 2022",
+   "Close": "39.681999",
+   "Adj Close": "39.68",
+   "Volume": "121500"
+  },
+  {
+   "Date": "Sep 16 2022",
+   "Close": "39.313999",
+   "Adj Close": "39.31",
+   "Volume": "47000"
+  },
+  {
+   "Date": "Sep 19 2022",
+   "Close": "41.105999",
+   "Adj Close": "41.11",
+   "Volume": "92500"
+  },
+  {
+   "Date": "Sep 20 2022",
+   "Close": "40.150002",
+   "Adj Close": "40.15",
+   "Volume": "138500"
+  },
+  {
+   "Date": "Sep 21 2022",
+   "Close": "39.77",
+   "Adj Close": "39.77",
+   "Volume": "56500"
+  },
+  {
+   "Date": "Sep 22 2022",
+   "Close": "40.127998",
+   "Adj Close": "40.13",
+   "Volume": "55000"
+  },
+  {
+   "Date": "Sep 23 2022",
+   "Close": "38.257999",
+   "Adj Close": "38.26",
+   "Volume": "81000"
+  },
+  {
+   "Date": "Sep 26 2022",
+   "Close": "37.764",
+   "Adj Close": "37.76",
+   "Volume": "77500"
+  },
+  {
+   "Date": "Sep 27 2022",
+   "Close": "38.501999",
+   "Adj Close": "38.5",
+   "Volume": "77500"
+  },
+  {
+   "Date": "Sep 28 2022",
+   "Close": "40.007999",
+   "Adj Close": "40.01",
+   "Volume": "55000"
+  },
+  {
+   "Date": "Sep 29 2022",
+   "Close": "40.973999",
+   "Adj Close": "40.97",
+   "Volume": "136000"
+  },
+  {
+   "Date": "Sep 30 2022",
+   "Close": "40.175999",
+   "Adj Close": "40.18",
+   "Volume": "86000"
+  },
+  {
+   "Date": "Oct 03 2022",
+   "Close": "41.155998",
+   "Adj Close": "41.16",
+   "Volume": "137000"
+  },
+  {
+   "Date": "Oct 04 2022",
+   "Close": "43",
+   "Adj Close": "43",
+   "Volume": "218000"
+  },
+  {
+   "Date": "Oct 05 2022",
+   "Close": "41.751999",
+   "Adj Close": "41.75",
+   "Volume": "99000"
+  },
+  {
+   "Date": "Oct 06 2022",
+   "Close": "41.846001",
+   "Adj Close": "41.85",
+   "Volume": "142000"
+  },
+  {
+   "Date": "Oct 07 2022",
+   "Close": "40.618",
+   "Adj Close": "40.62",
+   "Volume": "80000"
+  },
+  {
+   "Date": "Oct 10 2022",
+   "Close": "40.307999",
+   "Adj Close": "40.31",
+   "Volume": "85500"
+  },
+  {
+   "Date": "Oct 11 2022",
+   "Close": "39.444",
+   "Adj Close": "39.44",
+   "Volume": "95500"
+  },
+  {
+   "Date": "Oct 12 2022",
+   "Close": "39.928001",
+   "Adj Close": "39.93",
+   "Volume": "102000"
+  },
+  {
+   "Date": "Oct 13 2022",
+   "Close": "39.060001",
+   "Adj Close": "39.06",
+   "Volume": "114500"
+  },
+  {
+   "Date": "Oct 14 2022",
+   "Close": "37.07",
+   "Adj Close": "37.07",
+   "Volume": "125500"
+  },
+  {
+   "Date": "Oct 17 2022",
+   "Close": "36.925999",
+   "Adj Close": "36.93",
+   "Volume": "158000"
+  },
+  {
+   "Date": "Oct 18 2022",
+   "Close": "37.312",
+   "Adj Close": "37.31",
+   "Volume": "70500"
+  },
+  {
+   "Date": "Oct 19 2022",
+   "Close": "36.860001",
+   "Adj Close": "36.86",
+   "Volume": "60500"
+  },
+  {
+   "Date": "Oct 20 2022",
+   "Close": "38.310001",
+   "Adj Close": "38.31",
+   "Volume": "72500"
+  },
+  {
+   "Date": "Oct 21 2022",
+   "Close": "37.389999",
+   "Adj Close": "37.39",
+   "Volume": "132500"
+  },
+  {
+   "Date": "Oct 24 2022",
+   "Close": "36.582001",
+   "Adj Close": "36.58",
+   "Volume": "130000"
+  },
+  {
+   "Date": "Oct 25 2022",
+   "Close": "35.880001",
+   "Adj Close": "35.88",
+   "Volume": "152500"
+  },
+  {
+   "Date": "Oct 26 2022",
+   "Close": "36.403999",
+   "Adj Close": "36.4",
+   "Volume": "82500"
+  },
+  {
+   "Date": "Oct 27 2022",
+   "Close": "36.074001",
+   "Adj Close": "36.07",
+   "Volume": "41500"
+  },
+  {
+   "Date": "Oct 28 2022",
+   "Close": "35.285999",
+   "Adj Close": "35.29",
+   "Volume": "247500"
+  },
+  {
+   "Date": "Oct 31 2022",
+   "Close": "34.326",
+   "Adj Close": "34.33",
+   "Volume": "134500"
+  },
+  {
+   "Date": "Nov 01 2022",
+   "Close": "34.868",
+   "Adj Close": "34.87",
+   "Volume": "77500"
+  },
+  {
+   "Date": "Nov 02 2022",
+   "Close": "34.248001",
+   "Adj Close": "34.25",
+   "Volume": "89500"
+  },
+  {
+   "Date": "Nov 03 2022",
+   "Close": "33.341999",
+   "Adj Close": "33.34",
+   "Volume": "102500"
+  },
+  {
+   "Date": "Nov 04 2022",
+   "Close": "34.799999",
+   "Adj Close": "34.8",
+   "Volume": "110500"
+  },
+  {
+   "Date": "Nov 07 2022",
+   "Close": "35.150002",
+   "Adj Close": "35.15",
+   "Volume": "115500"
+  },
+  {
+   "Date": "Nov 08 2022",
+   "Close": "35.466",
+   "Adj Close": "35.47",
+   "Volume": "99500"
+  },
+  {
+   "Date": "Nov 09 2022",
+   "Close": "34.495998",
+   "Adj Close": "34.5",
+   "Volume": "61500"
+  },
+  {
+   "Date": "Nov 10 2022",
+   "Close": "36.66",
+   "Adj Close": "36.66",
+   "Volume": "142000"
+  },
+  {
+   "Date": "Nov 11 2022",
+   "Close": "37.616001",
+   "Adj Close": "37.62",
+   "Volume": "282500"
+  },
+  {
+   "Date": "Nov 14 2022",
+   "Close": "37.518002",
+   "Adj Close": "37.52",
+   "Volume": "61000"
+  },
+  {
+   "Date": "Nov 15 2022",
+   "Close": "38.973999",
+   "Adj Close": "38.97",
+   "Volume": "116000"
+  },
+  {
+   "Date": "Nov 16 2022",
+   "Close": "38.397999",
+   "Adj Close": "38.4",
+   "Volume": "49000"
+  },
+  {
+   "Date": "Nov 17 2022",
+   "Close": "37.150002",
+   "Adj Close": "37.15",
+   "Volume": "88000"
+  },
+  {
+   "Date": "Nov 18 2022",
+   "Close": "36.037998",
+   "Adj Close": "36.04",
+   "Volume": "127000"
+  },
+  {
+   "Date": "Nov 21 2022",
+   "Close": "34.672001",
+   "Adj Close": "34.67",
+   "Volume": "222000"
+  },
+  {
+   "Date": "Nov 22 2022",
+   "Close": "34.526001",
+   "Adj Close": "34.53",
+   "Volume": "70000"
+  },
+  {
+   "Date": "Nov 23 2022",
+   "Close": "35.006001",
+   "Adj Close": "35.01",
+   "Volume": "159500"
+  },
+  {
+   "Date": "Nov 25 2022",
+   "Close": "34.009998",
+   "Adj Close": "34.01",
+   "Volume": "182000"
+  },
+  {
+   "Date": "Nov 28 2022",
+   "Close": "34.167999",
+   "Adj Close": "34.17",
+   "Volume": "62000"
+  },
+  {
+   "Date": "Nov 29 2022",
+   "Close": "33.924",
+   "Adj Close": "33.92",
+   "Volume": "59500"
+  },
+  {
+   "Date": "Nov 30 2022",
+   "Close": "34.936001",
+   "Adj Close": "34.94",
+   "Volume": "161500"
+  },
+  {
+   "Date": "Dec 01 2022",
+   "Close": "36.088001",
+   "Adj Close": "36.09",
+   "Volume": "195000"
+  },
+  {
+   "Date": "Dec 02 2022",
+   "Close": "35.273998",
+   "Adj Close": "35.27",
+   "Volume": "297500"
+  },
+  {
+   "Date": "Dec 05 2022",
+   "Close": "34.754002",
+   "Adj Close": "34.75",
+   "Volume": "229500"
+  },
+  {
+   "Date": "Dec 06 2022",
+   "Close": "34.32",
+   "Adj Close": "34.32",
+   "Volume": "189500"
+  },
+  {
+   "Date": "Dec 07 2022",
+   "Close": "34.240002",
+   "Adj Close": "34.24",
+   "Volume": "184500"
+  },
+  {
+   "Date": "Dec 08 2022",
+   "Close": "35.82",
+   "Adj Close": "35.82",
+   "Volume": "139500"
+  },
+  {
+   "Date": "Dec 09 2022",
+   "Close": "36.116001",
+   "Adj Close": "36.12",
+   "Volume": "240000"
+  },
+  {
+   "Date": "Dec 12 2022",
+   "Close": "34.896",
+   "Adj Close": "34.9",
+   "Volume": "269000"
+  },
+  {
+   "Date": "Dec 13 2022",
+   "Close": "35.841999",
+   "Adj Close": "35.84",
+   "Volume": "188000"
+  },
+  {
+   "Date": "Dec 14 2022",
+   "Close": "35.584",
+   "Adj Close": "35.58",
+   "Volume": "29000"
+  },
+  {
+   "Date": "Dec 15 2022",
+   "Close": "33.360001",
+   "Adj Close": "33.36",
+   "Volume": "556500"
+  },
+  {
+   "Date": "Dec 16 2022",
+   "Close": "31.954",
+   "Adj Close": "31.95",
+   "Volume": "255000"
+  },
+  {
+   "Date": "Dec 19 2022",
+   "Close": "30.85",
+   "Adj Close": "30.85",
+   "Volume": "251500"
+  },
+  {
+   "Date": "Dec 20 2022",
+   "Close": "32.119999",
+   "Adj Close": "32.12",
+   "Volume": "212000"
+  },
+  {
+   "Date": "Dec 21 2022",
+   "Close": "31.309999",
+   "Adj Close": "31.31",
+   "Volume": "208000"
+  },
+  {
+   "Date": "Dec 22 2022",
+   "Close": "31.153999",
+   "Adj Close": "31.15",
+   "Volume": "108000"
+  },
+  {
+   "Date": "Dec 23 2022",
+   "Close": "32.605999",
+   "Adj Close": "32.61",
+   "Volume": "220000"
+  },
+  {
+   "Date": "Dec 27 2022",
+   "Close": "34.037998",
+   "Adj Close": "34.04",
+   "Volume": "272500"
+  },
+  {
+   "Date": "Dec 28 2022",
+   "Close": "33.153999",
+   "Adj Close": "33.15",
+   "Volume": "243000"
+  },
+  {
+   "Date": "Dec 29 2022",
+   "Close": "33.532001",
+   "Adj Close": "33.53",
+   "Volume": "153500"
+  },
+  {
+   "Date": "Dec 30 2022",
+   "Close": "33.021999",
+   "Adj Close": "33.02",
+   "Volume": "166000"
+  },
+  {
+   "Date": "Jan 03 2023",
+   "Close": "31.652",
+   "Adj Close": "31.65",
+   "Volume": "302000"
+  },
+  {
+   "Date": "Jan 04 2023",
+   "Close": "33.245998",
+   "Adj Close": "33.25",
+   "Volume": "193000"
+  },
+  {
+   "Date": "Jan 05 2023",
+   "Close": "32.321999",
+   "Adj Close": "32.32",
+   "Volume": "165000"
+  },
+  {
+   "Date": "Jan 06 2023",
+   "Close": "33.366001",
+   "Adj Close": "33.37",
+   "Volume": "129500"
+  },
+  {
+   "Date": "Jan 09 2023",
+   "Close": "32.863998",
+   "Adj Close": "32.86",
+   "Volume": "59500"
+  },
+  {
+   "Date": "Jan 10 2023",
+   "Close": "32.959999",
+   "Adj Close": "32.96",
+   "Volume": "65500"
+  },
+  {
+   "Date": "Jan 11 2023",
+   "Close": "32.900002",
+   "Adj Close": "32.9",
+   "Volume": "119000"
+  },
+  {
+   "Date": "Jan 12 2023",
+   "Close": "33.175999",
+   "Adj Close": "33.18",
+   "Volume": "193000"
+  },
+  {
+   "Date": "Jan 13 2023",
+   "Close": "33.223999",
+   "Adj Close": "33.22",
+   "Volume": "225000"
+  },
+  {
+   "Date": "Jan 17 2023",
+   "Close": "32.368",
+   "Adj Close": "32.37",
+   "Volume": "374500"
+  },
+  {
+   "Date": "Jan 18 2023",
+   "Close": "31.771999",
+   "Adj Close": "31.77",
+   "Volume": "351500"
+  },
+  {
+   "Date": "Jan 19 2023",
+   "Close": "32.528",
+   "Adj Close": "32.53",
+   "Volume": "477000"
+  },
+  {
+   "Date": "Jan 20 2023",
+   "Close": "32.136002",
+   "Adj Close": "32.14",
+   "Volume": "260500"
+  },
+  {
+   "Date": "Jan 23 2023",
+   "Close": "31.604",
+   "Adj Close": "31.6",
+   "Volume": "321000"
+  },
+  {
+   "Date": "Jan 24 2023",
+   "Close": "32.298",
+   "Adj Close": "32.3",
+   "Volume": "199500"
+  },
+  {
+   "Date": "Jan 25 2023",
+   "Close": "31.492001",
+   "Adj Close": "31.49",
+   "Volume": "223000"
+  },
+  {
+   "Date": "Jan 26 2023",
+   "Close": "30.954",
+   "Adj Close": "30.95",
+   "Volume": "292000"
+  },
+  {
+   "Date": "Jan 27 2023",
+   "Close": "29.936001",
+   "Adj Close": "29.94",
+   "Volume": "349000"
+  },
+  {
+   "Date": "Jan 30 2023",
+   "Close": "30.313999",
+   "Adj Close": "30.31",
+   "Volume": "148500"
+  },
+  {
+   "Date": "Jan 31 2023",
+   "Close": "30.615999",
+   "Adj Close": "30.62",
+   "Volume": "141000"
+  },
+  {
+   "Date": "Feb 01 2023",
+   "Close": "31.148001",
+   "Adj Close": "31.15",
+   "Volume": "320000"
+  },
+  {
+   "Date": "Feb 02 2023",
+   "Close": "30.676001",
+   "Adj Close": "30.68",
+   "Volume": "112500"
+  },
+  {
+   "Date": "Feb 03 2023",
+   "Close": "30.112",
+   "Adj Close": "30.11",
+   "Volume": "269500"
+  },
+  {
+   "Date": "Feb 06 2023",
+   "Close": "29.775999",
+   "Adj Close": "29.78",
+   "Volume": "418000"
+  },
+  {
+   "Date": "Feb 07 2023",
+   "Close": "30.656",
+   "Adj Close": "30.66",
+   "Volume": "365500"
+  },
+  {
+   "Date": "Feb 08 2023",
+   "Close": "30.525999",
+   "Adj Close": "30.53",
+   "Volume": "131500"
+  },
+  {
+   "Date": "Feb 09 2023",
+   "Close": "29.978001",
+   "Adj Close": "29.98",
+   "Volume": "237000"
+  },
+  {
+   "Date": "Feb 10 2023",
+   "Close": "28.48",
+   "Adj Close": "28.48",
+   "Volume": "342500"
+  },
+  {
+   "Date": "Feb 13 2023",
+   "Close": "29.01",
+   "Adj Close": "29.01",
+   "Volume": "171000"
+  },
+  {
+   "Date": "Feb 14 2023",
+   "Close": "27.936001",
+   "Adj Close": "27.94",
+   "Volume": "569500"
+  },
+  {
+   "Date": "Feb 15 2023",
+   "Close": "27.200001",
+   "Adj Close": "27.2",
+   "Volume": "478500"
+  },
+  {
+   "Date": "Feb 16 2023",
+   "Close": "28.032",
+   "Adj Close": "28.03",
+   "Volume": "563000"
+  },
+  {
+   "Date": "Feb 17 2023",
+   "Close": "27.74",
+   "Adj Close": "27.74",
+   "Volume": "154000"
+  },
+  {
+   "Date": "Feb 21 2023",
+   "Close": "28.188",
+   "Adj Close": "28.19",
+   "Volume": "194500"
+  },
+  {
+   "Date": "Feb 22 2023",
+   "Close": "27.424",
+   "Adj Close": "27.42",
+   "Volume": "126000"
+  },
+  {
+   "Date": "Feb 23 2023",
+   "Close": "26.796",
+   "Adj Close": "26.8",
+   "Volume": "229000"
+  },
+  {
+   "Date": "Feb 24 2023",
+   "Close": "26.118",
+   "Adj Close": "26.12",
+   "Volume": "897500"
+  },
+  {
+   "Date": "Feb 27 2023",
+   "Close": "26.426001",
+   "Adj Close": "26.43",
+   "Volume": "197500"
+  },
+  {
+   "Date": "Feb 28 2023",
+   "Close": "26.24",
+   "Adj Close": "26.24",
+   "Volume": "120000"
+  },
+  {
+   "Date": "Mar 01 2023",
+   "Close": "26.610001",
+   "Adj Close": "26.61",
+   "Volume": "63500"
+  },
+  {
+   "Date": "Mar 02 2023",
+   "Close": "26.702",
+   "Adj Close": "26.7",
+   "Volume": "89500"
+  },
+  {
+   "Date": "Mar 03 2023",
+   "Close": "26.997999",
+   "Adj Close": "27",
+   "Volume": "104500"
+  },
+  {
+   "Date": "Mar 06 2023",
+   "Close": "26.676001",
+   "Adj Close": "26.68",
+   "Volume": "173500"
+  },
+  {
+   "Date": "Mar 07 2023",
+   "Close": "25.709999",
+   "Adj Close": "25.71",
+   "Volume": "211000"
+  },
+  {
+   "Date": "Mar 08 2023",
+   "Close": "25.502001",
+   "Adj Close": "25.5",
+   "Volume": "132500"
+  },
+  {
+   "Date": "Mar 09 2023",
+   "Close": "25.726",
+   "Adj Close": "25.73",
+   "Volume": "144000"
+  },
+  {
+   "Date": "Mar 10 2023",
+   "Close": "25.58",
+   "Adj Close": "25.58",
+   "Volume": "114000"
+  },
+  {
+   "Date": "Mar 13 2023",
+   "Close": "27.354",
+   "Adj Close": "27.35",
+   "Volume": "608500"
+  },
+  {
+   "Date": "Mar 14 2023",
+   "Close": "27.700001",
+   "Adj Close": "27.7",
+   "Volume": "1000500"
+  },
+  {
+   "Date": "Mar 15 2023",
+   "Close": "27.115999",
+   "Adj Close": "27.12",
+   "Volume": "231500"
+  },
+  {
+   "Date": "Mar 16 2023",
+   "Close": "26.327999",
+   "Adj Close": "26.33",
+   "Volume": "465500"
+  },
+  {
+   "Date": "Mar 17 2023",
+   "Close": "25.914",
+   "Adj Close": "25.91",
+   "Volume": "160000"
+  },
+  {
+   "Date": "Mar 20 2023",
+   "Close": "26.044001",
+   "Adj Close": "26.04",
+   "Volume": "124500"
+  },
+  {
+   "Date": "Mar 21 2023",
+   "Close": "25.945999",
+   "Adj Close": "25.95",
+   "Volume": "86000"
+  },
+  {
+   "Date": "Mar 22 2023",
+   "Close": "26.653999",
+   "Adj Close": "26.65",
+   "Volume": "124500"
+  },
+  {
+   "Date": "Mar 23 2023",
+   "Close": "26.502001",
+   "Adj Close": "26.5",
+   "Volume": "180000"
+  },
+  {
+   "Date": "Mar 24 2023",
+   "Close": "26.49",
+   "Adj Close": "26.49",
+   "Volume": "91000"
+  },
+  {
+   "Date": "Mar 27 2023",
+   "Close": "26.181999",
+   "Adj Close": "26.18",
+   "Volume": "77500"
+  },
+  {
+   "Date": "Mar 28 2023",
+   "Close": "26.312",
+   "Adj Close": "26.31",
+   "Volume": "59500"
+  },
+  {
+   "Date": "Mar 29 2023",
+   "Close": "26.620001",
+   "Adj Close": "26.62",
+   "Volume": "72500"
+  },
+  {
+   "Date": "Mar 30 2023",
+   "Close": "26.879999",
+   "Adj Close": "26.88",
+   "Volume": "346500"
+  },
+  {
+   "Date": "Mar 31 2023",
+   "Close": "27.007999",
+   "Adj Close": "27.01",
+   "Volume": "480500"
+  },
+  {
+   "Date": "Apr 03 2023",
+   "Close": "26.992001",
+   "Adj Close": "26.99",
+   "Volume": "221500"
+  },
+  {
+   "Date": "Apr 04 2023",
+   "Close": "26.974001",
+   "Adj Close": "26.97",
+   "Volume": "90500"
+  },
+  {
+   "Date": "Apr 05 2023",
+   "Close": "26.32",
+   "Adj Close": "26.32",
+   "Volume": "94500"
+  },
+  {
+   "Date": "Apr 06 2023",
+   "Close": "27.1",
+   "Adj Close": "27.1",
+   "Volume": "134000"
+  },
+  {
+   "Date": "Apr 10 2023",
+   "Close": "26.200001",
+   "Adj Close": "26.2",
+   "Volume": "98500"
+  },
+  {
+   "Date": "Apr 11 2023",
+   "Close": "26.778",
+   "Adj Close": "26.78",
+   "Volume": "236000"
+  },
+  {
+   "Date": "Apr 12 2023",
+   "Close": "27.125999",
+   "Adj Close": "27.13",
+   "Volume": "290500"
+  },
+  {
+   "Date": "Apr 13 2023",
+   "Close": "27.959999",
+   "Adj Close": "27.96",
+   "Volume": "511000"
+  },
+  {
+   "Date": "Apr 14 2023",
+   "Close": "27.841999",
+   "Adj Close": "27.84",
+   "Volume": "120000"
+  },
+  {
+   "Date": "Apr 17 2023",
+   "Close": "28.879999",
+   "Adj Close": "28.88",
+   "Volume": "295000"
+  },
+  {
+   "Date": "Apr 18 2023",
+   "Close": "30.052",
+   "Adj Close": "30.05",
+   "Volume": "546000"
+  },
+  {
+   "Date": "Apr 19 2023",
+   "Close": "29.768",
+   "Adj Close": "29.77",
+   "Volume": "118000"
+  },
+  {
+   "Date": "Apr 20 2023",
+   "Close": "29.386",
+   "Adj Close": "29.39",
+   "Volume": "145000"
+  },
+  {
+   "Date": "Apr 21 2023",
+   "Close": "29.648001",
+   "Adj Close": "29.65",
+   "Volume": "92500"
+  },
+  {
+   "Date": "Apr 24 2023",
+   "Close": "28.323999",
+   "Adj Close": "28.32",
+   "Volume": "167500"
+  },
+  {
+   "Date": "Apr 25 2023",
+   "Close": "27.454",
+   "Adj Close": "27.45",
+   "Volume": "144000"
+  },
+  {
+   "Date": "Apr 26 2023",
+   "Close": "28.01",
+   "Adj Close": "28.01",
+   "Volume": "83500"
+  },
+  {
+   "Date": "Apr 27 2023",
+   "Close": "27.601999",
+   "Adj Close": "27.6",
+   "Volume": "146000"
+  },
+  {
+   "Date": "Apr 28 2023",
+   "Close": "27.794001",
+   "Adj Close": "27.79",
+   "Volume": "97500"
+  },
+  {
+   "Date": "May 01 2023",
+   "Close": "26.85",
+   "Adj Close": "26.85",
+   "Volume": "346000"
+  },
+  {
+   "Date": "May 02 2023",
+   "Close": "26.504",
+   "Adj Close": "26.5",
+   "Volume": "174500"
+  },
+  {
+   "Date": "May 03 2023",
+   "Close": "26.337999",
+   "Adj Close": "26.34",
+   "Volume": "75500"
+  },
+  {
+   "Date": "May 04 2023",
+   "Close": "26.85",
+   "Adj Close": "26.85",
+   "Volume": "74000"
+  },
+  {
+   "Date": "May 05 2023",
+   "Close": "27.700001",
+   "Adj Close": "27.7",
+   "Volume": "108000"
+  },
+  {
+   "Date": "May 08 2023",
+   "Close": "28.788",
+   "Adj Close": "28.79",
+   "Volume": "180500"
+  },
+  {
+   "Date": "May 09 2023",
+   "Close": "29.014",
+   "Adj Close": "29.01",
+   "Volume": "175500"
+  },
+  {
+   "Date": "May 10 2023",
+   "Close": "29.667999",
+   "Adj Close": "29.67",
+   "Volume": "201000"
+  },
+  {
+   "Date": "May 11 2023",
+   "Close": "28.612",
+   "Adj Close": "28.61",
+   "Volume": "159500"
+  },
+  {
+   "Date": "May 12 2023",
+   "Close": "27.844",
+   "Adj Close": "27.84",
+   "Volume": "74000"
+  },
+  {
+   "Date": "May 15 2023",
+   "Close": "28.194",
+   "Adj Close": "28.19",
+   "Volume": "107500"
+  },
+  {
+   "Date": "May 16 2023",
+   "Close": "27.601999",
+   "Adj Close": "27.6",
+   "Volume": "54000"
+  },
+  {
+   "Date": "May 17 2023",
+   "Close": "27.540001",
+   "Adj Close": "27.54",
+   "Volume": "63000"
+  },
+  {
+   "Date": "May 18 2023",
+   "Close": "27.200001",
+   "Adj Close": "27.2",
+   "Volume": "113500"
+  },
+  {
+   "Date": "May 19 2023",
+   "Close": "27.804001",
+   "Adj Close": "27.8",
+   "Volume": "73500"
+  },
+  {
+   "Date": "May 22 2023",
+   "Close": "27.5",
+   "Adj Close": "27.5",
+   "Volume": "45000"
+  },
+  {
+   "Date": "May 23 2023",
+   "Close": "26.860001",
+   "Adj Close": "26.86",
+   "Volume": "118000"
+  },
+  {
+   "Date": "May 24 2023",
+   "Close": "26.200001",
+   "Adj Close": "26.2",
+   "Volume": "316500"
+  },
+  {
+   "Date": "May 25 2023",
+   "Close": "26.115999",
+   "Adj Close": "26.12",
+   "Volume": "95500"
+  },
+  {
+   "Date": "May 26 2023",
+   "Close": "26.274",
+   "Adj Close": "26.27",
+   "Volume": "99500"
+  },
+  {
+   "Date": "May 30 2023",
+   "Close": "25.93",
+   "Adj Close": "25.93",
+   "Volume": "138500"
+  },
+  {
+   "Date": "May 31 2023",
+   "Close": "25.26",
+   "Adj Close": "25.26",
+   "Volume": "256000"
+  },
+  {
+   "Date": "Jun 01 2023",
+   "Close": "25.844",
+   "Adj Close": "25.84",
+   "Volume": "119500"
+  },
+  {
+   "Date": "Jun 02 2023",
+   "Close": "26.208",
+   "Adj Close": "26.21",
+   "Volume": "171000"
+  },
+  {
+   "Date": "Jun 05 2023",
+   "Close": "26.076",
+   "Adj Close": "26.08",
+   "Volume": "47000"
+  },
+  {
+   "Date": "Jun 06 2023",
+   "Close": "26.108",
+   "Adj Close": "26.11",
+   "Volume": "31500"
+  },
+  {
+   "Date": "Jun 07 2023",
+   "Close": "25.714001",
+   "Adj Close": "25.71",
+   "Volume": "95500"
+  },
+  {
+   "Date": "Jun 08 2023",
+   "Close": "25.125999",
+   "Adj Close": "25.13",
+   "Volume": "123000"
+  },
+  {
+   "Date": "Jun 09 2023",
+   "Close": "24.502001",
+   "Adj Close": "24.5",
+   "Volume": "352500"
+  },
+  {
+   "Date": "Jun 12 2023",
+   "Close": "25.024",
+   "Adj Close": "25.02",
+   "Volume": "466500"
+  },
+  {
+   "Date": "Jun 13 2023",
+   "Close": "25.056",
+   "Adj Close": "25.06",
+   "Volume": "204500"
+  },
+  {
+   "Date": "Jun 14 2023",
+   "Close": "25.540001",
+   "Adj Close": "25.54",
+   "Volume": "200500"
+  },
+  {
+   "Date": "Jun 15 2023",
+   "Close": "25.747999",
+   "Adj Close": "25.75",
+   "Volume": "57000"
+  },
+  {
+   "Date": "Jun 16 2023",
+   "Close": "26.136",
+   "Adj Close": "26.14",
+   "Volume": "115000"
+  },
+  {
+   "Date": "Jun 20 2023",
+   "Close": "25.643999",
+   "Adj Close": "25.64",
+   "Volume": "113000"
+  },
+  {
+   "Date": "Jun 21 2023",
+   "Close": "24.922001",
+   "Adj Close": "24.92",
+   "Volume": "126500"
+  },
+  {
+   "Date": "Jun 22 2023",
+   "Close": "23.771999",
+   "Adj Close": "23.77",
+   "Volume": "373500"
+  },
+  {
+   "Date": "Jun 23 2023",
+   "Close": "23.728001",
+   "Adj Close": "23.73",
+   "Volume": "102500"
+  },
+  {
+   "Date": "Jun 26 2023",
+   "Close": "24.08",
+   "Adj Close": "24.08",
+   "Volume": "100500"
+  },
+  {
+   "Date": "Jun 27 2023",
+   "Close": "24.024",
+   "Adj Close": "24.02",
+   "Volume": "77500"
+  },
+  {
+   "Date": "Jun 28 2023",
+   "Close": "23.271999",
+   "Adj Close": "23.27",
+   "Volume": "314000"
+  },
+  {
+   "Date": "Jun 29 2023",
+   "Close": "22.705999",
+   "Adj Close": "22.71",
+   "Volume": "181000"
+  },
+  {
+   "Date": "Jun 30 2023",
+   "Close": "22.756001",
+   "Adj Close": "22.76",
+   "Volume": "129500"
+  },
+  {
+   "Date": "Jul 03 2023",
+   "Close": "22.684",
+   "Adj Close": "22.68",
+   "Volume": "83000"
+  },
+  {
+   "Date": "Jul 05 2023",
+   "Close": "23.219999",
+   "Adj Close": "23.22",
+   "Volume": "130500"
+  },
+  {
+   "Date": "Jul 06 2023",
+   "Close": "22.938",
+   "Adj Close": "22.94",
+   "Volume": "67500"
+  },
+  {
+   "Date": "Jul 07 2023",
+   "Close": "23.1",
+   "Adj Close": "23.1",
+   "Volume": "47000"
+  },
+  {
+   "Date": "Jul 10 2023",
+   "Close": "22.92",
+   "Adj Close": "22.92",
+   "Volume": "165500"
+  },
+  {
+   "Date": "Jul 11 2023",
+   "Close": "23.08",
+   "Adj Close": "23.08",
+   "Volume": "78500"
+  },
+  {
+   "Date": "Jul 12 2023",
+   "Close": "23.728001",
+   "Adj Close": "23.73",
+   "Volume": "167500"
+  },
+  {
+   "Date": "Jul 13 2023",
+   "Close": "23.882",
+   "Adj Close": "23.88",
+   "Volume": "156000"
+  },
+  {
+   "Date": "Jul 14 2023",
+   "Close": "23.549999",
+   "Adj Close": "23.55",
+   "Volume": "145000"
+  },
+  {
+   "Date": "Jul 17 2023",
+   "Close": "23.784",
+   "Adj Close": "23.78",
+   "Volume": "171000"
+  },
+  {
+   "Date": "Jul 18 2023",
+   "Close": "24.344",
+   "Adj Close": "24.34",
+   "Volume": "287500"
+  },
+  {
+   "Date": "Jul 19 2023",
+   "Close": "24.177999",
+   "Adj Close": "24.18",
+   "Volume": "162000"
+  },
+  {
+   "Date": "Jul 20 2023",
+   "Close": "23.648001",
+   "Adj Close": "23.65",
+   "Volume": "156500"
+  },
+  {
+   "Date": "Jul 21 2023",
+   "Close": "23.851999",
+   "Adj Close": "23.85",
+   "Volume": "99000"
+  },
+  {
+   "Date": "Jul 24 2023",
+   "Close": "23.652",
+   "Adj Close": "23.65",
+   "Volume": "134500"
+  },
+  {
+   "Date": "Jul 25 2023",
+   "Close": "23.74",
+   "Adj Close": "23.74",
+   "Volume": "87000"
+  },
+  {
+   "Date": "Jul 26 2023",
+   "Close": "23.382",
+   "Adj Close": "23.38",
+   "Volume": "121500"
+  },
+  {
+   "Date": "Jul 27 2023",
+   "Close": "22.802",
+   "Adj Close": "22.8",
+   "Volume": "152500"
+  },
+  {
+   "Date": "Jul 28 2023",
+   "Close": "23.002001",
+   "Adj Close": "23",
+   "Volume": "243500"
+  },
+  {
+   "Date": "Jul 31 2023",
+   "Close": "23.666",
+   "Adj Close": "23.67",
+   "Volume": "116000"
+  },
+  {
+   "Date": "Aug 01 2023",
+   "Close": "22.870001",
+   "Adj Close": "22.87",
+   "Volume": "148000"
+  },
+  {
+   "Date": "Aug 02 2023",
+   "Close": "22.993999",
+   "Adj Close": "22.99",
+   "Volume": "69000"
+  },
+  {
+   "Date": "Aug 03 2023",
+   "Close": "23.148001",
+   "Adj Close": "23.15",
+   "Volume": "109000"
+  },
+  {
+   "Date": "Aug 04 2023",
+   "Close": "23.284",
+   "Adj Close": "23.28",
+   "Volume": "55500"
+  },
+  {
+   "Date": "Aug 07 2023",
+   "Close": "22.940001",
+   "Adj Close": "22.94",
+   "Volume": "84500"
+  },
+  {
+   "Date": "Aug 08 2023",
+   "Close": "22.708",
+   "Adj Close": "22.71",
+   "Volume": "112000"
+  },
+  {
+   "Date": "Aug 09 2023",
+   "Close": "22.884001",
+   "Adj Close": "22.88",
+   "Volume": "38500"
+  },
+  {
+   "Date": "Aug 10 2023",
+   "Close": "23.818001",
+   "Adj Close": "23.82",
+   "Volume": "204500"
+  },
+  {
+   "Date": "Aug 11 2023",
+   "Close": "23.914",
+   "Adj Close": "23.91",
+   "Volume": "95000"
+  },
+  {
+   "Date": "Aug 14 2023",
+   "Close": "23.502001",
+   "Adj Close": "23.5",
+   "Volume": "91500"
+  },
+  {
+   "Date": "Aug 15 2023",
+   "Close": "22.74",
+   "Adj Close": "22.74",
+   "Volume": "101500"
+  },
+  {
+   "Date": "Aug 16 2023",
+   "Close": "22.356001",
+   "Adj Close": "22.36",
+   "Volume": "188000"
+  },
+  {
+   "Date": "Aug 17 2023",
+   "Close": "22.528",
+   "Adj Close": "22.53",
+   "Volume": "62000"
+  },
+  {
+   "Date": "Aug 18 2023",
+   "Close": "23.167999",
+   "Adj Close": "23.17",
+   "Volume": "122500"
+  },
+  {
+   "Date": "Aug 21 2023",
+   "Close": "22.976",
+   "Adj Close": "22.98",
+   "Volume": "74000"
+  },
+  {
+   "Date": "Aug 22 2023",
+   "Close": "23.082001",
+   "Adj Close": "23.08",
+   "Volume": "88000"
+  },
+  {
+   "Date": "Aug 23 2023",
+   "Close": "23.636",
+   "Adj Close": "23.64",
+   "Volume": "72500"
+  },
+  {
+   "Date": "Aug 24 2023",
+   "Close": "22.818001",
+   "Adj Close": "22.82",
+   "Volume": "105000"
+  },
+  {
+   "Date": "Aug 25 2023",
+   "Close": "22.639999",
+   "Adj Close": "22.64",
+   "Volume": "109000"
+  },
+  {
+   "Date": "Aug 28 2023",
+   "Close": "23.063999",
+   "Adj Close": "23.06",
+   "Volume": "208000"
+  },
+  {
+   "Date": "Aug 29 2023",
+   "Close": "23",
+   "Adj Close": "23",
+   "Volume": "150000"
+  },
+  {
+   "Date": "Aug 30 2023",
+   "Close": "22.74",
+   "Adj Close": "22.74",
+   "Volume": "83500"
+  },
+  {
+   "Date": "Aug 31 2023",
+   "Close": "22.674",
+   "Adj Close": "22.67",
+   "Volume": "119500"
+  },
+  {
+   "Date": "Sep 01 2023",
+   "Close": "22.521999",
+   "Adj Close": "22.52",
+   "Volume": "59000"
+  },
+  {
+   "Date": "Sep 05 2023",
+   "Close": "22.566",
+   "Adj Close": "22.57",
+   "Volume": "78000"
+  },
+  {
+   "Date": "Sep 06 2023",
+   "Close": "22.469999",
+   "Adj Close": "22.47",
+   "Volume": "153500"
+  },
+  {
+   "Date": "Sep 07 2023",
+   "Close": "22.43",
+   "Adj Close": "22.43",
+   "Volume": "80500"
+  },
+  {
+   "Date": "Sep 08 2023",
+   "Close": "22.028",
+   "Adj Close": "22.03",
+   "Volume": "160000"
+  },
+  {
+   "Date": "Sep 11 2023",
+   "Close": "22.528",
+   "Adj Close": "22.53",
+   "Volume": "137000"
+  },
+  {
+   "Date": "Sep 12 2023",
+   "Close": "22.799999",
+   "Adj Close": "22.8",
+   "Volume": "175000"
+  },
+  {
+   "Date": "Sep 13 2023",
+   "Close": "23.073999",
+   "Adj Close": "23.07",
+   "Volume": "134500"
+  },
+  {
+   "Date": "Sep 14 2023",
+   "Close": "22.978001",
+   "Adj Close": "22.98",
+   "Volume": "76000"
+  },
+  {
+   "Date": "Sep 15 2023",
+   "Close": "23.038",
+   "Adj Close": "23.04",
+   "Volume": "148000"
+  },
+  {
+   "Date": "Sep 18 2023",
+   "Close": "22.982",
+   "Adj Close": "22.98",
+   "Volume": "107500"
+  },
+  {
+   "Date": "Sep 19 2023",
+   "Close": "23.228001",
+   "Adj Close": "23.23",
+   "Volume": "71000"
+  },
+  {
+   "Date": "Sep 20 2023",
+   "Close": "23.242001",
+   "Adj Close": "23.24",
+   "Volume": "174500"
+  },
+  {
+   "Date": "Sep 21 2023",
+   "Close": "23.288",
+   "Adj Close": "23.29",
+   "Volume": "47000"
+  },
+  {
+   "Date": "Sep 22 2023",
+   "Close": "23.046",
+   "Adj Close": "23.05",
+   "Volume": "76000"
+  },
+  {
+   "Date": "Sep 25 2023",
+   "Close": "22.771999",
+   "Adj Close": "22.77",
+   "Volume": "51000"
+  },
+  {
+   "Date": "Sep 26 2023",
+   "Close": "22.587999",
+   "Adj Close": "22.59",
+   "Volume": "101000"
+  },
+  {
+   "Date": "Sep 27 2023",
+   "Close": "22.511999",
+   "Adj Close": "22.51",
+   "Volume": "68500"
+  },
+  {
+   "Date": "Sep 28 2023",
+   "Close": "23.476",
+   "Adj Close": "23.48",
+   "Volume": "140000"
+  },
+  {
+   "Date": "Sep 29 2023",
+   "Close": "23.016001",
+   "Adj Close": "23.02",
+   "Volume": "95500"
+  },
+  {
+   "Date": "Oct 02 2023",
+   "Close": "22.298",
+   "Adj Close": "22.3",
+   "Volume": "209000"
+  },
+  {
+   "Date": "Oct 03 2023",
+   "Close": "21.771999",
+   "Adj Close": "21.77",
+   "Volume": "213500"
+  },
+  {
+   "Date": "Oct 04 2023",
+   "Close": "21.629999",
+   "Adj Close": "21.63",
+   "Volume": "132000"
+  },
+  {
+   "Date": "Oct 05 2023",
+   "Close": "21.205999",
+   "Adj Close": "21.21",
+   "Volume": "106500"
+  },
+  {
+   "Date": "Oct 06 2023",
+   "Close": "21.33",
+   "Adj Close": "21.33",
+   "Volume": "136500"
+  },
+  {
+   "Date": "Oct 09 2023",
+   "Close": "21.058001",
+   "Adj Close": "21.06",
+   "Volume": "223000"
+  },
+  {
+   "Date": "Oct 10 2023",
+   "Close": "21.690001",
+   "Adj Close": "21.69",
+   "Volume": "121500"
+  },
+  {
+   "Date": "Oct 11 2023",
+   "Close": "21.548",
+   "Adj Close": "21.55",
+   "Volume": "92000"
+  },
+  {
+   "Date": "Oct 12 2023",
+   "Close": "20.912001",
+   "Adj Close": "20.91",
+   "Volume": "85000"
+  },
+  {
+   "Date": "Oct 13 2023",
+   "Close": "21.167999",
+   "Adj Close": "21.17",
+   "Volume": "88500"
+  },
+  {
+   "Date": "Oct 16 2023",
+   "Close": "21.198",
+   "Adj Close": "21.2",
+   "Volume": "63000"
+  },
+  {
+   "Date": "Oct 17 2023",
+   "Close": "21.032",
+   "Adj Close": "21.03",
+   "Volume": "121000"
+  },
+  {
+   "Date": "Oct 18 2023",
+   "Close": "20.936001",
+   "Adj Close": "20.94",
+   "Volume": "160500"
+  },
+  {
+   "Date": "Oct 19 2023",
+   "Close": "20.488001",
+   "Adj Close": "20.49",
+   "Volume": "177500"
+  },
+  {
+   "Date": "Oct 20 2023",
+   "Close": "20.351999",
+   "Adj Close": "20.35",
+   "Volume": "183500"
+  },
+  {
+   "Date": "Oct 23 2023",
+   "Close": "20.798",
+   "Adj Close": "20.8",
+   "Volume": "262500"
+  },
+  {
+   "Date": "Oct 24 2023",
+   "Close": "20.74",
+   "Adj Close": "20.74",
+   "Volume": "81500"
+  },
+  {
+   "Date": "Oct 25 2023",
+   "Close": "20.684",
+   "Adj Close": "20.68",
+   "Volume": "156000"
+  },
+  {
+   "Date": "Oct 26 2023",
+   "Close": "20.827999",
+   "Adj Close": "20.83",
+   "Volume": "86000"
+  },
+  {
+   "Date": "Oct 27 2023",
+   "Close": "20.664",
+   "Adj Close": "20.66",
+   "Volume": "96500"
+  },
+  {
+   "Date": "Oct 30 2023",
+   "Close": "20.746",
+   "Adj Close": "20.75",
+   "Volume": "265000"
+  },
+  {
+   "Date": "Oct 31 2023",
+   "Close": "20.691999",
+   "Adj Close": "20.69",
+   "Volume": "104000"
+  },
+  {
+   "Date": "Nov 01 2023",
+   "Close": "20.43",
+   "Adj Close": "20.43",
+   "Volume": "89500"
+  },
+  {
+   "Date": "Nov 02 2023",
+   "Close": "20.530001",
+   "Adj Close": "20.53",
+   "Volume": "144000"
+  },
+  {
+   "Date": "Nov 03 2023",
+   "Close": "20.643999",
+   "Adj Close": "20.64",
+   "Volume": "155000"
+  },
+  {
+   "Date": "Nov 06 2023",
+   "Close": "20.476",
+   "Adj Close": "20.48",
+   "Volume": "99500"
+  },
+  {
+   "Date": "Nov 07 2023",
+   "Close": "19.516001",
+   "Adj Close": "19.52",
+   "Volume": "304500"
+  },
+  {
+   "Date": "Nov 08 2023",
+   "Close": "19.434",
+   "Adj Close": "19.43",
+   "Volume": "220500"
+  },
+  {
+   "Date": "Nov 09 2023",
+   "Close": "18.398001",
+   "Adj Close": "18.4",
+   "Volume": "474000"
+  },
+  {
+   "Date": "Nov 10 2023",
+   "Close": "17.865999",
+   "Adj Close": "17.87",
+   "Volume": "463500"
+  },
+  {
+   "Date": "Nov 13 2023",
+   "Close": "18.200001",
+   "Adj Close": "18.2",
+   "Volume": "319500"
+  },
+  {
+   "Date": "Nov 14 2023",
+   "Close": "18.84",
+   "Adj Close": "18.84",
+   "Volume": "695000"
+  },
+  {
+   "Date": "Nov 15 2023",
+   "Close": "19.076",
+   "Adj Close": "19.08",
+   "Volume": "271000"
+  },
+  {
+   "Date": "Nov 16 2023",
+   "Close": "19.198",
+   "Adj Close": "19.2",
+   "Volume": "188000"
+  },
+  {
+   "Date": "Nov 17 2023",
+   "Close": "19.452",
+   "Adj Close": "19.45",
+   "Volume": "174500"
+  },
+  {
+   "Date": "Nov 20 2023",
+   "Close": "19.9",
+   "Adj Close": "19.9",
+   "Volume": "177000"
+  },
+  {
+   "Date": "Nov 21 2023",
+   "Close": "19.870001",
+   "Adj Close": "19.87",
+   "Volume": "104500"
+  },
+  {
+   "Date": "Nov 22 2023",
+   "Close": "19.486",
+   "Adj Close": "19.49",
+   "Volume": "91000"
+  },
+  {
+   "Date": "Nov 24 2023",
+   "Close": "19.884001",
+   "Adj Close": "19.88",
+   "Volume": "53500"
+  },
+  {
+   "Date": "Nov 27 2023",
+   "Close": "19.738001",
+   "Adj Close": "19.74",
+   "Volume": "203500"
+  },
+  {
+   "Date": "Nov 28 2023",
+   "Close": "19.43",
+   "Adj Close": "19.43",
+   "Volume": "178500"
+  },
+  {
+   "Date": "Nov 29 2023",
+   "Close": "18.972",
+   "Adj Close": "18.97",
+   "Volume": "175500"
+  },
+  {
+   "Date": "Nov 30 2023",
+   "Close": "18.704",
+   "Adj Close": "18.7",
+   "Volume": "198500"
+  },
+  {
+   "Date": "Dec 01 2023",
+   "Close": "18.5",
+   "Adj Close": "18.5",
+   "Volume": "209000"
+  },
+  {
+   "Date": "Dec 04 2023",
+   "Close": "17.988001",
+   "Adj Close": "17.99",
+   "Volume": "253500"
+  },
+  {
+   "Date": "Dec 05 2023",
+   "Close": "17.285999",
+   "Adj Close": "17.29",
+   "Volume": "468500"
+  },
+  {
+   "Date": "Dec 06 2023",
+   "Close": "17.535999",
+   "Adj Close": "17.54",
+   "Volume": "195000"
+  },
+  {
+   "Date": "Dec 07 2023",
+   "Close": "17.955999",
+   "Adj Close": "17.96",
+   "Volume": "209500"
+  },
+  {
+   "Date": "Dec 08 2023",
+   "Close": "17.408001",
+   "Adj Close": "17.41",
+   "Volume": "228500"
+  },
+  {
+   "Date": "Dec 11 2023",
+   "Close": "17.728001",
+   "Adj Close": "17.73",
+   "Volume": "176500"
+  },
+  {
+   "Date": "Dec 12 2023",
+   "Close": "18.106001",
+   "Adj Close": "18.11",
+   "Volume": "485000"
+  },
+  {
+   "Date": "Dec 13 2023",
+   "Close": "18.535999",
+   "Adj Close": "18.54",
+   "Volume": "208500"
+  },
+  {
+   "Date": "Dec 14 2023",
+   "Close": "20.392",
+   "Adj Close": "20.39",
+   "Volume": "871000"
+  },
+  {
+   "Date": "Dec 15 2023",
+   "Close": "21.653999",
+   "Adj Close": "21.65",
+   "Volume": "671000"
+  },
+  {
+   "Date": "Dec 18 2023",
+   "Close": "21.799999",
+   "Adj Close": "21.8",
+   "Volume": "209000"
+  },
+  {
+   "Date": "Dec 19 2023",
+   "Close": "22.653999",
+   "Adj Close": "22.65",
+   "Volume": "295000"
+  },
+  {
+   "Date": "Dec 20 2023",
+   "Close": "21.99",
+   "Adj Close": "21.99",
+   "Volume": "167500"
+  },
+  {
+   "Date": "Dec 21 2023",
+   "Close": "22.389999",
+   "Adj Close": "22.39",
+   "Volume": "136500"
+  },
+  {
+   "Date": "Dec 22 2023",
+   "Close": "22.17",
+   "Adj Close": "22.17",
+   "Volume": "125000"
+  },
+  {
+   "Date": "Dec 26 2023",
+   "Close": "21.584",
+   "Adj Close": "21.58",
+   "Volume": "217500"
+  },
+  {
+   "Date": "Dec 27 2023",
+   "Close": "21.298",
+   "Adj Close": "21.3",
+   "Volume": "190500"
+  },
+  {
+   "Date": "Dec 28 2023",
+   "Close": "20.837999",
+   "Adj Close": "20.84",
+   "Volume": "166500"
+  },
+  {
+   "Date": "Dec 29 2023",
+   "Close": "20.218",
+   "Adj Close": "20.22",
+   "Volume": "223500"
+  },
+  {
+   "Date": "Jan 02 2024",
+   "Close": "19.958",
+   "Adj Close": "19.96",
+   "Volume": "189000"
+  },
+  {
+   "Date": "Jan 03 2024",
+   "Close": "19.764",
+   "Adj Close": "19.76",
+   "Volume": "164500"
+  },
+  {
+   "Date": "Jan 04 2024",
+   "Close": "19.134001",
+   "Adj Close": "19.13",
+   "Volume": "236500"
+  },
+  {
+   "Date": "Jan 05 2024",
+   "Close": "18.964001",
+   "Adj Close": "18.96",
+   "Volume": "155000"
+  },
+  {
+   "Date": "Jan 08 2024",
+   "Close": "18.422001",
+   "Adj Close": "18.42",
+   "Volume": "312000"
+  },
+  {
+   "Date": "Jan 09 2024",
+   "Close": "18.030001",
+   "Adj Close": "18.03",
+   "Volume": "465500"
+  },
+  {
+   "Date": "Jan 10 2024",
+   "Close": "18.440001",
+   "Adj Close": "18.44",
+   "Volume": "280500"
+  },
+  {
+   "Date": "Jan 11 2024",
+   "Close": "18.278",
+   "Adj Close": "18.28",
+   "Volume": "184000"
+  },
+  {
+   "Date": "Jan 12 2024",
+   "Close": "18.038",
+   "Adj Close": "18.04",
+   "Volume": "497000"
+  },
+  {
+   "Date": "Jan 16 2024",
+   "Close": "17.246",
+   "Adj Close": "17.25",
+   "Volume": "655500"
+  },
+  {
+   "Date": "Jan 17 2024",
+   "Close": "16.940001",
+   "Adj Close": "16.94",
+   "Volume": "497000"
+  },
+  {
+   "Date": "Jan 18 2024",
+   "Close": "17.372",
+   "Adj Close": "17.37",
+   "Volume": "210000"
+  },
+  {
+   "Date": "Jan 19 2024",
+   "Close": "17.483999",
+   "Adj Close": "17.48",
+   "Volume": "160000"
+  },
+  {
+   "Date": "Jan 22 2024",
+   "Close": "17.285999",
+   "Adj Close": "17.29",
+   "Volume": "168500"
+  },
+  {
+   "Date": "Jan 23 2024",
+   "Close": "17.482",
+   "Adj Close": "17.48",
+   "Volume": "160000"
+  },
+  {
+   "Date": "Jan 24 2024",
+   "Close": "17.823999",
+   "Adj Close": "17.82",
+   "Volume": "325000"
+  },
+  {
+   "Date": "Jan 25 2024",
+   "Close": "17.351999",
+   "Adj Close": "17.35",
+   "Volume": "233500"
+  },
+  {
+   "Date": "Jan 26 2024",
+   "Close": "17.684",
+   "Adj Close": "17.68",
+   "Volume": "236500"
+  },
+  {
+   "Date": "Jan 29 2024",
+   "Close": "18.17",
+   "Adj Close": "18.17",
+   "Volume": "459500"
+  },
+  {
+   "Date": "Jan 30 2024",
+   "Close": "17.988001",
+   "Adj Close": "17.99",
+   "Volume": "244000"
+  },
+  {
+   "Date": "Jan 31 2024",
+   "Close": "18.056",
+   "Adj Close": "18.06",
+   "Volume": "262500"
+  },
+  {
+   "Date": "Feb 01 2024",
+   "Close": "17.75",
+   "Adj Close": "17.75",
+   "Volume": "184500"
+  },
+  {
+   "Date": "Feb 02 2024",
+   "Close": "17.440001",
+   "Adj Close": "17.44",
+   "Volume": "265500"
+  },
+  {
+   "Date": "Feb 05 2024",
+   "Close": "17.488001",
+   "Adj Close": "17.49",
+   "Volume": "89500"
+  },
+  {
+   "Date": "Feb 06 2024",
+   "Close": "17.468",
+   "Adj Close": "17.47",
+   "Volume": "54500"
+  },
+  {
+   "Date": "Feb 07 2024",
+   "Close": "16.502001",
+   "Adj Close": "16.5",
+   "Volume": "569000"
+  },
+  {
+   "Date": "Feb 08 2024",
+   "Close": "16.375999",
+   "Adj Close": "16.38",
+   "Volume": "327000"
+  },
+  {
+   "Date": "Feb 09 2024",
+   "Close": "15.922",
+   "Adj Close": "15.92",
+   "Volume": "438500"
+  },
+  {
+   "Date": "Feb 12 2024",
+   "Close": "16.48",
+   "Adj Close": "16.48",
+   "Volume": "308000"
+  },
+  {
+   "Date": "Feb 13 2024",
+   "Close": "15.952",
+   "Adj Close": "15.95",
+   "Volume": "354500"
+  },
+  {
+   "Date": "Feb 14 2024",
+   "Close": "17.209999",
+   "Adj Close": "17.21",
+   "Volume": "462500"
+  },
+  {
+   "Date": "Feb 15 2024",
+   "Close": "17.566",
+   "Adj Close": "17.57",
+   "Volume": "384000"
+  },
+  {
+   "Date": "Feb 16 2024",
+   "Close": "17.486",
+   "Adj Close": "17.49",
+   "Volume": "146500"
+  },
+  {
+   "Date": "Feb 20 2024",
+   "Close": "18",
+   "Adj Close": "18",
+   "Volume": "400500"
+  },
+  {
+   "Date": "Feb 21 2024",
+   "Close": "17.548",
+   "Adj Close": "17.55",
+   "Volume": "227500"
+  },
+  {
+   "Date": "Feb 22 2024",
+   "Close": "17.782",
+   "Adj Close": "17.78",
+   "Volume": "236000"
+  },
+  {
+   "Date": "Feb 23 2024",
+   "Close": "17.940001",
+   "Adj Close": "17.94",
+   "Volume": "265500"
+  },
+  {
+   "Date": "Feb 26 2024",
+   "Close": "17.598",
+   "Adj Close": "17.6",
+   "Volume": "163500"
+  },
+  {
+   "Date": "Feb 27 2024",
+   "Close": "17.323999",
+   "Adj Close": "17.32",
+   "Volume": "159500"
+  },
+  {
+   "Date": "Feb 28 2024",
+   "Close": "17.058001",
+   "Adj Close": "17.06",
+   "Volume": "131000"
+  },
+  {
+   "Date": "Feb 29 2024",
+   "Close": "17.378",
+   "Adj Close": "17.38",
+   "Volume": "55500"
+  },
+  {
+   "Date": "Mar 01 2024",
+   "Close": "17.511999",
+   "Adj Close": "17.51",
+   "Volume": "364500"
+  },
+  {
+   "Date": "Mar 04 2024",
+   "Close": "17.698",
+   "Adj Close": "17.7",
+   "Volume": "196000"
+  },
+  {
+   "Date": "Mar 05 2024",
+   "Close": "17.454",
+   "Adj Close": "17.45",
+   "Volume": "128000"
+  },
+  {
+   "Date": "Mar 06 2024",
+   "Close": "19.106001",
+   "Adj Close": "19.11",
+   "Volume": "988500"
+  },
+  {
+   "Date": "Mar 07 2024",
+   "Close": "19.007999",
+   "Adj Close": "19.01",
+   "Volume": "385500"
+  },
+  {
+   "Date": "Mar 08 2024",
+   "Close": "18.792",
+   "Adj Close": "18.79",
+   "Volume": "202500"
+  },
+  {
+   "Date": "Mar 11 2024",
+   "Close": "18.966",
+   "Adj Close": "18.97",
+   "Volume": "223000"
+  },
+  {
+   "Date": "Mar 12 2024",
+   "Close": "19.138",
+   "Adj Close": "19.14",
+   "Volume": "380500"
+  },
+  {
+   "Date": "Mar 13 2024",
+   "Close": "19.469999",
+   "Adj Close": "19.47",
+   "Volume": "361500"
+  },
+  {
+   "Date": "Mar 14 2024",
+   "Close": "19.662001",
+   "Adj Close": "19.66",
+   "Volume": "310000"
+  },
+  {
+   "Date": "Mar 15 2024",
+   "Close": "19.84",
+   "Adj Close": "19.84",
+   "Volume": "371500"
+  },
+  {
+   "Date": "Mar 18 2024",
+   "Close": "19.004",
+   "Adj Close": "19",
+   "Volume": "382000"
+  },
+  {
+   "Date": "Mar 19 2024",
+   "Close": "18.346001",
+   "Adj Close": "18.35",
+   "Volume": "437500"
+  },
+  {
+   "Date": "Mar 20 2024",
+   "Close": "18.832001",
+   "Adj Close": "18.83",
+   "Volume": "266500"
+  },
+  {
+   "Date": "Mar 21 2024",
+   "Close": "18.709999",
+   "Adj Close": "18.71",
+   "Volume": "367500"
+  },
+  {
+   "Date": "Mar 22 2024",
+   "Close": "18.174",
+   "Adj Close": "18.17",
+   "Volume": "182000"
+  },
+  {
+   "Date": "Mar 25 2024",
+   "Close": "18.530001",
+   "Adj Close": "18.53",
+   "Volume": "178500"
+  },
+  {
+   "Date": "Mar 26 2024",
+   "Close": "18.318001",
+   "Adj Close": "18.32",
+   "Volume": "102500"
+  },
+  {
+   "Date": "Mar 27 2024",
+   "Close": "18.224001",
+   "Adj Close": "18.22",
+   "Volume": "233000"
+  },
+  {
+   "Date": "Mar 28 2024",
+   "Close": "18.704",
+   "Adj Close": "18.7",
+   "Volume": "191500"
+  },
+  {
+   "Date": "Apr 01 2024",
+   "Close": "18.48",
+   "Adj Close": "18.48",
+   "Volume": "236500"
+  },
+  {
+   "Date": "Apr 02 2024",
+   "Close": "18.388",
+   "Adj Close": "18.39",
+   "Volume": "318500"
+  },
+  {
+   "Date": "Apr 03 2024",
+   "Close": "18.780001",
+   "Adj Close": "18.78",
+   "Volume": "371500"
+  },
+  {
+   "Date": "Apr 04 2024",
+   "Close": "18.77",
+   "Adj Close": "18.77",
+   "Volume": "283500"
+  },
+  {
+   "Date": "Apr 05 2024",
+   "Close": "18.455999",
+   "Adj Close": "18.46",
+   "Volume": "356000"
+  },
+  {
+   "Date": "Apr 08 2024",
+   "Close": "19.312",
+   "Adj Close": "19.31",
+   "Volume": "412500"
+  },
+  {
+   "Date": "Apr 09 2024",
+   "Close": "20.058001",
+   "Adj Close": "20.06",
+   "Volume": "820000"
+  },
+  {
+   "Date": "Apr 10 2024",
+   "Close": "19.309999",
+   "Adj Close": "19.31",
+   "Volume": "536000"
+  },
+  {
+   "Date": "Apr 11 2024",
+   "Close": "19.292",
+   "Adj Close": "19.29",
+   "Volume": "450000"
+  },
+  {
+   "Date": "Apr 12 2024",
+   "Close": "19.290001",
+   "Adj Close": "19.29",
+   "Volume": "668500"
+  },
+  {
+   "Date": "Apr 15 2024",
+   "Close": "18.983999",
+   "Adj Close": "18.98",
+   "Volume": "425500"
+  },
+  {
+   "Date": "Apr 16 2024",
+   "Close": "18.658001",
+   "Adj Close": "18.66",
+   "Volume": "261500"
+  },
+  {
+   "Date": "Apr 17 2024",
+   "Close": "18.93",
+   "Adj Close": "18.93",
+   "Volume": "291500"
+  },
+  {
+   "Date": "Apr 18 2024",
+   "Close": "18.884001",
+   "Adj Close": "18.88",
+   "Volume": "236000"
+  },
+  {
+   "Date": "Apr 19 2024",
+   "Close": "18.85",
+   "Adj Close": "18.85",
+   "Volume": "254500"
+  },
+  {
+   "Date": "Apr 22 2024",
+   "Close": "18.606001",
+   "Adj Close": "18.61",
+   "Volume": "250000"
+  },
+  {
+   "Date": "Apr 23 2024",
+   "Close": "18.736",
+   "Adj Close": "18.74",
+   "Volume": "176000"
+  },
+  {
+   "Date": "Apr 24 2024",
+   "Close": "18.427999",
+   "Adj Close": "18.43",
+   "Volume": "203500"
+  },
+  {
+   "Date": "Apr 25 2024",
+   "Close": "18.058001",
+   "Adj Close": "18.06",
+   "Volume": "694000"
+  },
+  {
+   "Date": "Apr 26 2024",
+   "Close": "17.601999",
+   "Adj Close": "17.6",
+   "Volume": "552000"
+  },
+  {
+   "Date": "Apr 29 2024",
+   "Close": "17.993999",
+   "Adj Close": "17.99",
+   "Volume": "380500"
+  },
+  {
+   "Date": "Apr 30 2024",
+   "Close": "17.559999",
+   "Adj Close": "17.56",
+   "Volume": "606500"
+  },
+  {
+   "Date": "May 01 2024",
+   "Close": "17.454",
+   "Adj Close": "17.45",
+   "Volume": "275000"
+  },
+  {
+   "Date": "May 02 2024",
+   "Close": "17.228001",
+   "Adj Close": "17.23",
+   "Volume": "367000"
+  },
+  {
+   "Date": "May 03 2024",
+   "Close": "17.43",
+   "Adj Close": "17.43",
+   "Volume": "340500"
+  },
+  {
+   "Date": "May 06 2024",
+   "Close": "17.98",
+   "Adj Close": "17.98",
+   "Volume": "272500"
+  },
+  {
+   "Date": "May 07 2024",
+   "Close": "17.870001",
+   "Adj Close": "17.87",
+   "Volume": "200500"
+  },
+  {
+   "Date": "May 08 2024",
+   "Close": "17.636",
+   "Adj Close": "17.64",
+   "Volume": "406000"
+  },
+  {
+   "Date": "May 09 2024",
+   "Close": "17.860001",
+   "Adj Close": "17.86",
+   "Volume": "239000"
+  },
+  {
+   "Date": "May 10 2024",
+   "Close": "18.122",
+   "Adj Close": "18.12",
+   "Volume": "1041500"
+  },
+  {
+   "Date": "May 13 2024",
+   "Close": "17.785999",
+   "Adj Close": "17.79",
+   "Volume": "993000"
+  },
+  {
+   "Date": "May 14 2024",
+   "Close": "17.992001",
+   "Adj Close": "17.99",
+   "Volume": "404000"
+  },
+  {
+   "Date": "May 15 2024",
+   "Close": "18.59",
+   "Adj Close": "18.59",
+   "Volume": "982000"
+  },
+  {
+   "Date": "May 16 2024",
+   "Close": "18.256001",
+   "Adj Close": "18.26",
+   "Volume": "530500"
+  },
+  {
+   "Date": "May 17 2024",
+   "Close": "18.601999",
+   "Adj Close": "18.6",
+   "Volume": "951500"
+  },
+  {
+   "Date": "May 20 2024",
+   "Close": "19.096001",
+   "Adj Close": "19.1",
+   "Volume": "1730000"
+  },
+  {
+   "Date": "May 21 2024",
+   "Close": "18.959999",
+   "Adj Close": "18.96",
+   "Volume": "1046000"
+  },
+  {
+   "Date": "May 22 2024",
+   "Close": "18.351999",
+   "Adj Close": "18.35",
+   "Volume": "636500"
+  },
+  {
+   "Date": "May 23 2024",
+   "Close": "17.82",
+   "Adj Close": "17.82",
+   "Volume": "617000"
+  },
+  {
+   "Date": "May 24 2024",
+   "Close": "17.790001",
+   "Adj Close": "17.79",
+   "Volume": "502500"
+  },
+  {
+   "Date": "May 28 2024",
+   "Close": "18.040001",
+   "Adj Close": "18.04",
+   "Volume": "470000"
+  },
+  {
+   "Date": "May 29 2024",
+   "Close": "17.634001",
+   "Adj Close": "17.63",
+   "Volume": "745500"
+  },
+  {
+   "Date": "May 30 2024",
+   "Close": "17.5",
+   "Adj Close": "17.5",
+   "Volume": "369500"
+  },
+  {
+   "Date": "May 31 2024",
+   "Close": "16.827999",
+   "Adj Close": "16.83",
+   "Volume": "1244500"
+  },
+  {
+   "Date": "Jun 03 2024",
+   "Close": "16.99",
+   "Adj Close": "16.99",
+   "Volume": "439500"
+  },
+  {
+   "Date": "Jun 04 2024",
+   "Close": "16.818001",
+   "Adj Close": "16.82",
+   "Volume": "436500"
+  },
+  {
+   "Date": "Jun 05 2024",
+   "Close": "17.186001",
+   "Adj Close": "17.19",
+   "Volume": "370500"
+  },
+  {
+   "Date": "Jun 06 2024",
+   "Close": "17.16",
+   "Adj Close": "17.16",
+   "Volume": "242500"
+  },
+  {
+   "Date": "Jun 07 2024",
+   "Close": "16.719999",
+   "Adj Close": "16.72",
+   "Volume": "731000"
+  },
+  {
+   "Date": "Jun 10 2024",
+   "Close": "16.629999",
+   "Adj Close": "16.63",
+   "Volume": "502000"
+  },
+  {
+   "Date": "Jun 11 2024",
+   "Close": "16.332001",
+   "Adj Close": "16.33",
+   "Volume": "496500"
+  },
+  {
+   "Date": "Jun 12 2024",
+   "Close": "16.594",
+   "Adj Close": "16.59",
+   "Volume": "611000"
+  },
+  {
+   "Date": "Jun 13 2024",
+   "Close": "16.306",
+   "Adj Close": "16.31",
+   "Volume": "575500"
+  },
+  {
+   "Date": "Jun 14 2024",
+   "Close": "16.417999",
+   "Adj Close": "16.42",
+   "Volume": "313000"
+  },
+  {
+   "Date": "Jun 17 2024",
+   "Close": "16.416",
+   "Adj Close": "16.42",
+   "Volume": "294500"
+  },
+  {
+   "Date": "Jun 18 2024",
+   "Close": "16.356001",
+   "Adj Close": "16.36",
+   "Volume": "373000"
+  },
+  {
+   "Date": "Jun 20 2024",
+   "Close": "16.969999",
+   "Adj Close": "16.97",
+   "Volume": "566000"
+  },
+  {
+   "Date": "Jun 21 2024",
+   "Close": "17.5",
+   "Adj Close": "17.5",
+   "Volume": "1713000"
+  },
+  {
+   "Date": "Jun 24 2024",
+   "Close": "17.945999",
+   "Adj Close": "17.95",
+   "Volume": "969000"
+  },
+  {
+   "Date": "Jun 25 2024",
+   "Close": "17.344",
+   "Adj Close": "17.34",
+   "Volume": "628000"
+  },
+  {
+   "Date": "Jun 26 2024",
+   "Close": "17.148001",
+   "Adj Close": "17.15",
+   "Volume": "400500"
+  },
+  {
+   "Date": "Jun 27 2024",
+   "Close": "17.238001",
+   "Adj Close": "17.24",
+   "Volume": "186000"
+  },
+  {
+   "Date": "Jun 28 2024",
+   "Close": "17.818001",
+   "Adj Close": "17.82",
+   "Volume": "620500"
+  },
+  {
+   "Date": "Jul 01 2024",
+   "Close": "17.914",
+   "Adj Close": "17.91",
+   "Volume": "485500"
+  },
+  {
+   "Date": "Jul 02 2024",
+   "Close": "18.653999",
+   "Adj Close": "18.65",
+   "Volume": "781000"
+  },
+  {
+   "Date": "Jul 03 2024",
+   "Close": "18.952",
+   "Adj Close": "18.95",
+   "Volume": "768000"
+  },
+  {
+   "Date": "Jul 05 2024",
+   "Close": "18.889999",
+   "Adj Close": "18.89",
+   "Volume": "317000"
+  },
+  {
+   "Date": "Jul 08 2024",
+   "Close": "18.549999",
+   "Adj Close": "18.55",
+   "Volume": "201500"
+  },
+  {
+   "Date": "Jul 09 2024",
+   "Close": "18.002001",
+   "Adj Close": "18",
+   "Volume": "412500"
+  },
+  {
+   "Date": "Jul 10 2024",
+   "Close": "18.204",
+   "Adj Close": "18.2",
+   "Volume": "181500"
+  },
+  {
+   "Date": "Jul 11 2024",
+   "Close": "18.312",
+   "Adj Close": "18.31",
+   "Volume": "304000"
+  },
+  {
+   "Date": "Jul 12 2024",
+   "Close": "17.837999",
+   "Adj Close": "17.84",
+   "Volume": "620000"
+  },
+  {
+   "Date": "Jul 15 2024",
+   "Close": "17.450001",
+   "Adj Close": "17.45",
+   "Volume": "588000"
+  },
+  {
+   "Date": "Jul 16 2024",
+   "Close": "17.694",
+   "Adj Close": "17.69",
+   "Volume": "467500"
+  },
+  {
+   "Date": "Jul 17 2024",
+   "Close": "17.576",
+   "Adj Close": "17.58",
+   "Volume": "206000"
+  },
+  {
+   "Date": "Jul 18 2024",
+   "Close": "17.034",
+   "Adj Close": "17.03",
+   "Volume": "485000"
+  },
+  {
+   "Date": "Jul 19 2024",
+   "Close": "16.794001",
+   "Adj Close": "16.79",
+   "Volume": "484500"
+  },
+  {
+   "Date": "Jul 22 2024",
+   "Close": "16.757999",
+   "Adj Close": "16.76",
+   "Volume": "476500"
+  },
+  {
+   "Date": "Jul 23 2024",
+   "Close": "17.062",
+   "Adj Close": "17.06",
+   "Volume": "312000"
+  },
+  {
+   "Date": "Jul 24 2024",
+   "Close": "17.17",
+   "Adj Close": "17.17",
+   "Volume": "426500"
+  },
+  {
+   "Date": "Jul 25 2024",
+   "Close": "16.652",
+   "Adj Close": "16.65",
+   "Volume": "515000"
+  },
+  {
+   "Date": "Jul 26 2024",
+   "Close": "16.587999",
+   "Adj Close": "16.59",
+   "Volume": "332000"
+  },
+  {
+   "Date": "Jul 29 2024",
+   "Close": "16.6",
+   "Adj Close": "16.6",
+   "Volume": "205000"
+  },
+  {
+   "Date": "Jul 30 2024",
+   "Close": "16.4",
+   "Adj Close": "16.4",
+   "Volume": "366000"
+  },
+  {
+   "Date": "Jul 31 2024",
+   "Close": "16.927999",
+   "Adj Close": "16.93",
+   "Volume": "473000"
+  },
+  {
+   "Date": "Aug 01 2024",
+   "Close": "16.629999",
+   "Adj Close": "16.63",
+   "Volume": "319000"
+  },
+  {
+   "Date": "Aug 02 2024",
+   "Close": "16.41",
+   "Adj Close": "16.41",
+   "Volume": "328000"
+  },
+  {
+   "Date": "Aug 05 2024",
+   "Close": "15.558",
+   "Adj Close": "15.56",
+   "Volume": "1083500"
+  },
+  {
+   "Date": "Aug 06 2024",
+   "Close": "16.068001",
+   "Adj Close": "16.07",
+   "Volume": "366000"
+  },
+  {
+   "Date": "Aug 07 2024",
+   "Close": "16.288",
+   "Adj Close": "16.29",
+   "Volume": "332000"
+  },
+  {
+   "Date": "Aug 08 2024",
+   "Close": "16.916",
+   "Adj Close": "16.92",
+   "Volume": "309500"
+  },
+  {
+   "Date": "Aug 09 2024",
+   "Close": "16.601999",
+   "Adj Close": "16.6",
+   "Volume": "188500"
+  },
+  {
+   "Date": "Aug 12 2024",
+   "Close": "16.875999",
+   "Adj Close": "16.88",
+   "Volume": "281000"
+  },
+  {
+   "Date": "Aug 13 2024",
+   "Close": "17.18",
+   "Adj Close": "17.18",
+   "Volume": "350500"
+  },
+  {
+   "Date": "Aug 14 2024",
+   "Close": "17.072001",
+   "Adj Close": "17.07",
+   "Volume": "272000"
+  },
+  {
+   "Date": "Aug 15 2024",
+   "Close": "17.274",
+   "Adj Close": "17.27",
+   "Volume": "920500"
+  },
+  {
+   "Date": "Aug 16 2024",
+   "Close": "17.386",
+   "Adj Close": "17.39",
+   "Volume": "254500"
+  },
+  {
+   "Date": "Aug 19 2024",
+   "Close": "17.152",
+   "Adj Close": "17.15",
+   "Volume": "193500"
+  },
+  {
+   "Date": "Aug 20 2024",
+   "Close": "17",
+   "Adj Close": "17",
+   "Volume": "158500"
+  },
+  {
+   "Date": "Aug 21 2024",
+   "Close": "17.412001",
+   "Adj Close": "17.41",
+   "Volume": "555000"
+  },
+  {
+   "Date": "Aug 22 2024",
+   "Close": "17.002001",
+   "Adj Close": "17",
+   "Volume": "154000"
+  },
+  {
+   "Date": "Aug 23 2024",
+   "Close": "17.558001",
+   "Adj Close": "17.56",
+   "Volume": "446500"
+  },
+  {
+   "Date": "Aug 26 2024",
+   "Close": "17.700001",
+   "Adj Close": "17.7",
+   "Volume": "254000"
+  },
+  {
+   "Date": "Aug 27 2024",
+   "Close": "17.84",
+   "Adj Close": "17.84",
+   "Volume": "383500"
+  },
+  {
+   "Date": "Aug 28 2024",
+   "Close": "17.318001",
+   "Adj Close": "17.32",
+   "Volume": "200000"
+  },
+  {
+   "Date": "Aug 29 2024",
+   "Close": "17.879999",
+   "Adj Close": "17.88",
+   "Volume": "277000"
+  },
+  {
+   "Date": "Aug 30 2024",
+   "Close": "17.719999",
+   "Adj Close": "17.72",
+   "Volume": "168500"
+  },
+  {
+   "Date": "Sep 03 2024",
+   "Close": "17.358",
+   "Adj Close": "17.36",
+   "Volume": "242000"
+  },
+  {
+   "Date": "Sep 04 2024",
+   "Close": "17.194",
+   "Adj Close": "17.19",
+   "Volume": "288500"
+  },
+  {
+   "Date": "Sep 05 2024",
+   "Close": "17.26",
+   "Adj Close": "17.26",
+   "Volume": "213500"
+  },
+  {
+   "Date": "Sep 06 2024",
+   "Close": "16.780001",
+   "Adj Close": "16.78",
+   "Volume": "464000"
+  },
+  {
+   "Date": "Sep 09 2024",
+   "Close": "17.403999",
+   "Adj Close": "17.4",
+   "Volume": "204500"
+  },
+  {
+   "Date": "Sep 10 2024",
+   "Close": "17.804001",
+   "Adj Close": "17.8",
+   "Volume": "227500"
+  },
+  {
+   "Date": "Sep 11 2024",
+   "Close": "18.66",
+   "Adj Close": "18.66",
+   "Volume": "813000"
+  },
+  {
+   "Date": "Sep 12 2024",
+   "Close": "19.274",
+   "Adj Close": "19.27",
+   "Volume": "592500"
+  },
+  {
+   "Date": "Sep 13 2024",
+   "Close": "19.636",
+   "Adj Close": "19.64",
+   "Volume": "837500"
+  },
+  {
+   "Date": "Sep 16 2024",
+   "Close": "19.743999",
+   "Adj Close": "19.74",
+   "Volume": "780500"
+  },
+  {
+   "Date": "Sep 17 2024",
+   "Close": "20.492001",
+   "Adj Close": "20.49",
+   "Volume": "986500"
+  },
+  {
+   "Date": "Sep 18 2024",
+   "Close": "19.348",
+   "Adj Close": "19.35",
+   "Volume": "718500"
+  },
+  {
+   "Date": "Sep 19 2024",
+   "Close": "19.914",
+   "Adj Close": "19.91",
+   "Volume": "383000"
+  },
+  {
+   "Date": "Sep 20 2024",
+   "Close": "19.542",
+   "Adj Close": "19.54",
+   "Volume": "333000"
+  },
+  {
+   "Date": "Sep 23 2024",
+   "Close": "19.048",
+   "Adj Close": "19.05",
+   "Volume": "648000"
+  },
+  {
+   "Date": "Sep 24 2024",
+   "Close": "19.559999",
+   "Adj Close": "19.56",
+   "Volume": "228500"
+  },
+  {
+   "Date": "Sep 25 2024",
+   "Close": "19.094",
+   "Adj Close": "19.09",
+   "Volume": "263000"
+  },
+  {
+   "Date": "Sep 26 2024",
+   "Close": "19.26",
+   "Adj Close": "19.26",
+   "Volume": "341000"
+  },
+  {
+   "Date": "Sep 27 2024",
+   "Close": "18.59",
+   "Adj Close": "18.59",
+   "Volume": "656500"
+  },
+  {
+   "Date": "Sep 30 2024",
+   "Close": "18.332001",
+   "Adj Close": "18.33",
+   "Volume": "561500"
+  },
+  {
+   "Date": "Oct 01 2024",
+   "Close": "18.431999",
+   "Adj Close": "18.43",
+   "Volume": "347500"
+  },
+  {
+   "Date": "Oct 02 2024",
+   "Close": "18.771999",
+   "Adj Close": "18.77",
+   "Volume": "411000"
+  },
+  {
+   "Date": "Oct 03 2024",
+   "Close": "18.438",
+   "Adj Close": "18.44",
+   "Volume": "392000"
+  },
+  {
+   "Date": "Oct 04 2024",
+   "Close": "18.6",
+   "Adj Close": "18.6",
+   "Volume": "985000"
+  },
+  {
+   "Date": "Oct 07 2024",
+   "Close": "18.906",
+   "Adj Close": "18.91",
+   "Volume": "1098000"
+  },
+  {
+   "Date": "Oct 08 2024",
+   "Close": "18.813999",
+   "Adj Close": "18.81",
+   "Volume": "2486000"
+  },
+  {
+   "Date": "Oct 09 2024",
+   "Close": "19.125999",
+   "Adj Close": "19.13",
+   "Volume": "350000"
+  },
+  {
+   "Date": "Oct 10 2024",
+   "Close": "19.732",
+   "Adj Close": "19.73",
+   "Volume": "424500"
+  },
+  {
+   "Date": "Oct 11 2024",
+   "Close": "19.688",
+   "Adj Close": "19.69",
+   "Volume": "1604000"
+  },
+  {
+   "Date": "Oct 14 2024",
+   "Close": "19.042",
+   "Adj Close": "19.04",
+   "Volume": "1581000"
+  },
+  {
+   "Date": "Oct 15 2024",
+   "Close": "18.57",
+   "Adj Close": "18.57",
+   "Volume": "716000"
+  },
+  {
+   "Date": "Oct 16 2024",
+   "Close": "18.848",
+   "Adj Close": "18.85",
+   "Volume": "314000"
+  },
+  {
+   "Date": "Oct 17 2024",
+   "Close": "19.136",
+   "Adj Close": "19.14",
+   "Volume": "262000"
+  },
+  {
+   "Date": "Oct 18 2024",
+   "Close": "19.892",
+   "Adj Close": "19.89",
+   "Volume": "1024500"
+  },
+  {
+   "Date": "Oct 21 2024",
+   "Close": "19.469999",
+   "Adj Close": "19.47",
+   "Volume": "1136500"
+  },
+  {
+   "Date": "Oct 22 2024",
+   "Close": "19.882",
+   "Adj Close": "19.88",
+   "Volume": "682000"
+  },
+  {
+   "Date": "Oct 23 2024",
+   "Close": "19.506001",
+   "Adj Close": "19.51",
+   "Volume": "481500"
+  },
+  {
+   "Date": "Oct 24 2024",
+   "Close": "21.266001",
+   "Adj Close": "21.27",
+   "Volume": "2747000"
+  },
+  {
+   "Date": "Oct 25 2024",
+   "Close": "21.809999",
+   "Adj Close": "21.81",
+   "Volume": "1756500"
+  },
+  {
+   "Date": "Oct 28 2024",
+   "Close": "22.34",
+   "Adj Close": "22.34",
+   "Volume": "776000"
+  },
+  {
+   "Date": "Oct 29 2024",
+   "Close": "22.200001",
+   "Adj Close": "22.2",
+   "Volume": "1391500"
+  },
+  {
+   "Date": "Oct 30 2024",
+   "Close": "21.115999",
+   "Adj Close": "21.12",
+   "Volume": "1300500"
+  },
+  {
+   "Date": "Oct 31 2024",
+   "Close": "20.58",
+   "Adj Close": "20.58",
+   "Volume": "1738000"
+  },
+  {
+   "Date": "Nov 01 2024",
+   "Close": "20.288",
+   "Adj Close": "20.29",
+   "Volume": "646500"
+  },
+  {
+   "Date": "Nov 04 2024",
+   "Close": "19.794001",
+   "Adj Close": "19.79",
+   "Volume": "1129000"
+  },
+  {
+   "Date": "Nov 05 2024",
+   "Close": "19.738001",
+   "Adj Close": "19.74",
+   "Volume": "828000"
+  },
+  {
+   "Date": "Nov 06 2024",
+   "Close": "19.062",
+   "Adj Close": "19.06",
+   "Volume": "1021500"
+  },
+  {
+   "Date": "Nov 07 2024",
+   "Close": "18.823999",
+   "Adj Close": "18.82",
+   "Volume": "740500"
+  },
+  {
+   "Date": "Nov 08 2024",
+   "Close": "18.204",
+   "Adj Close": "18.2",
+   "Volume": "1316000"
+  },
+  {
+   "Date": "Nov 11 2024",
+   "Close": "18.07",
+   "Adj Close": "18.07",
+   "Volume": "1189000"
+  },
+  {
+   "Date": "Nov 12 2024",
+   "Close": "17.368",
+   "Adj Close": "17.37",
+   "Volume": "1325000"
+  },
+  {
+   "Date": "Nov 13 2024",
+   "Close": "17.136",
+   "Adj Close": "17.14",
+   "Volume": "1802000"
+  },
+  {
+   "Date": "Nov 14 2024",
+   "Close": "17.346001",
+   "Adj Close": "17.35",
+   "Volume": "1857500"
+  },
+  {
+   "Date": "Nov 15 2024",
+   "Close": "17.493999",
+   "Adj Close": "17.49",
+   "Volume": "890500"
+  },
+  {
+   "Date": "Nov 18 2024",
+   "Close": "18.507999",
+   "Adj Close": "18.51",
+   "Volume": "1346500"
+  },
+  {
+   "Date": "Nov 19 2024",
+   "Close": "19.016001",
+   "Adj Close": "19.02",
+   "Volume": "1481500"
+  },
+  {
+   "Date": "Nov 20 2024",
+   "Close": "18.676001",
+   "Adj Close": "18.68",
+   "Volume": "816500"
+  },
+  {
+   "Date": "Nov 21 2024",
+   "Close": "18.879999",
+   "Adj Close": "18.88",
+   "Volume": "1684000"
+  },
+  {
+   "Date": "Nov 22 2024",
+   "Close": "18.379999",
+   "Adj Close": "18.38",
+   "Volume": "1362500"
+  },
+  {
+   "Date": "Nov 25 2024",
+   "Close": "17.82",
+   "Adj Close": "17.82",
+   "Volume": "709500"
+  },
+  {
+   "Date": "Nov 26 2024",
+   "Close": "17.9",
+   "Adj Close": "17.9",
+   "Volume": "2431000"
+  },
+  {
+   "Date": "Nov 27 2024",
+   "Close": "17.854",
+   "Adj Close": "17.85",
+   "Volume": "2363000"
+  },
+  {
+   "Date": "Nov 29 2024",
+   "Close": "18.048",
+   "Adj Close": "18.05",
+   "Volume": "778000"
+  },
+  {
+   "Date": "Dec 02 2024",
+   "Close": "18.018",
+   "Adj Close": "18.02",
+   "Volume": "348000"
+  },
+  {
+   "Date": "Dec 03 2024",
+   "Close": "17.841999",
+   "Adj Close": "17.84",
+   "Volume": "1045000"
+  },
+  {
+   "Date": "Dec 04 2024",
+   "Close": "17.997999",
+   "Adj Close": "18",
+   "Volume": "407500"
+  },
+  {
+   "Date": "Dec 05 2024",
+   "Close": "17.686001",
+   "Adj Close": "17.69",
+   "Volume": "396500"
+  },
+  {
+   "Date": "Dec 06 2024",
+   "Close": "17.552",
+   "Adj Close": "17.55",
+   "Volume": "301000"
+  },
+  {
+   "Date": "Dec 09 2024",
+   "Close": "17.794001",
+   "Adj Close": "17.79",
+   "Volume": "2568500"
+  },
+  {
+   "Date": "Dec 10 2024",
+   "Close": "17.698",
+   "Adj Close": "17.7",
+   "Volume": "1165500"
+  },
+  {
+   "Date": "Dec 11 2024",
+   "Close": "17.908001",
+   "Adj Close": "17.91",
+   "Volume": "625500"
+  },
+  {
+   "Date": "Dec 12 2024",
+   "Close": "17.818001",
+   "Adj Close": "17.82",
+   "Volume": "358000"
+  },
+  {
+   "Date": "Dec 13 2024",
+   "Close": "17.466",
+   "Adj Close": "17.47",
+   "Volume": "570500"
+  },
+  {
+   "Date": "Dec 16 2024",
+   "Close": "17.334",
+   "Adj Close": "17.33",
+   "Volume": "488500"
+  },
+  {
+   "Date": "Dec 17 2024",
+   "Close": "17.202",
+   "Adj Close": "17.2",
+   "Volume": "458500"
+  },
+  {
+   "Date": "Dec 18 2024",
+   "Close": "16.584",
+   "Adj Close": "16.58",
+   "Volume": "1209000"
+  },
+  {
+   "Date": "Dec 19 2024",
+   "Close": "16.686001",
+   "Adj Close": "16.69",
+   "Volume": "543500"
+  },
+  {
+   "Date": "Dec 20 2024",
+   "Close": "16.841999",
+   "Adj Close": "16.84",
+   "Volume": "435000"
+  },
+  {
+   "Date": "Dec 23 2024",
+   "Close": "17.042",
+   "Adj Close": "17.04",
+   "Volume": "272000"
+  },
+  {
+   "Date": "Dec 24 2024",
+   "Close": "17.33",
+   "Adj Close": "17.33",
+   "Volume": "295000"
+  },
+  {
+   "Date": "Dec 26 2024",
+   "Close": "16.99",
+   "Adj Close": "16.99",
+   "Volume": "443000"
+  },
+  {
+   "Date": "Dec 27 2024",
+   "Close": "16.764",
+   "Adj Close": "16.76",
+   "Volume": "280000"
+  },
+  {
+   "Date": "Dec 30 2024",
+   "Close": "16.546",
+   "Adj Close": "16.55",
+   "Volume": "419000"
+  },
+  {
+   "Date": "Dec 31 2024",
+   "Close": "16.704",
+   "Adj Close": "16.7",
+   "Volume": "255500"
+  },
+  {
+   "Date": "Jan 02 2025",
+   "Close": "16.75",
+   "Adj Close": "16.75",
+   "Volume": "327000"
+  },
+  {
+   "Date": "Jan 03 2025",
+   "Close": "16.941999",
+   "Adj Close": "16.94",
+   "Volume": "177000"
+  },
+  {
+   "Date": "Jan 06 2025",
+   "Close": "16.886",
+   "Adj Close": "16.89",
+   "Volume": "325000"
+  },
+  {
+   "Date": "Jan 07 2025",
+   "Close": "17.02",
+   "Adj Close": "17.02",
+   "Volume": "423500"
+  },
+  {
+   "Date": "Jan 08 2025",
+   "Close": "17.018",
+   "Adj Close": "17.02",
+   "Volume": "287000"
+  },
+  {
+   "Date": "Jan 10 2025",
+   "Close": "17.358",
+   "Adj Close": "17.36",
+   "Volume": "471500"
+  },
+  {
+   "Date": "Jan 13 2025",
+   "Close": "17.242001",
+   "Adj Close": "17.24",
+   "Volume": "483500"
+  },
+  {
+   "Date": "Jan 14 2025",
+   "Close": "17.23",
+   "Adj Close": "17.23",
+   "Volume": "451500"
+  },
+  {
+   "Date": "Jan 15 2025",
+   "Close": "17.68",
+   "Adj Close": "17.68",
+   "Volume": "786500"
+  },
+  {
+   "Date": "Jan 16 2025",
+   "Close": "17.232",
+   "Adj Close": "17.23",
+   "Volume": "357000"
+  },
+  {
+   "Date": "Jan 17 2025",
+   "Close": "17.441999",
+   "Adj Close": "17.44",
+   "Volume": "338000"
+  },
+  {
+   "Date": "Jan 21 2025",
+   "Close": "17.507999",
+   "Adj Close": "17.51",
+   "Volume": "950500"
+  },
+  {
+   "Date": "Jan 22 2025",
+   "Close": "18.054001",
+   "Adj Close": "18.05",
+   "Volume": "2113000"
+  },
+  {
+   "Date": "Jan 23 2025",
+   "Close": "18.209999",
+   "Adj Close": "18.21",
+   "Volume": "798500"
+  },
+  {
+   "Date": "Jan 24 2025",
+   "Close": "18.056",
+   "Adj Close": "18.06",
+   "Volume": "589500"
+  },
+  {
+   "Date": "Jan 27 2025",
+   "Close": "17.594",
+   "Adj Close": "17.59",
+   "Volume": "507000"
+  },
+  {
+   "Date": "Jan 28 2025",
+   "Close": "17.474001",
+   "Adj Close": "17.47",
+   "Volume": "209500"
+  },
+  {
+   "Date": "Jan 29 2025",
+   "Close": "17.629999",
+   "Adj Close": "17.63",
+   "Volume": "183500"
+  },
+  {
+   "Date": "Jan 30 2025",
+   "Close": "18.134001",
+   "Adj Close": "18.13",
+   "Volume": "563000"
+  },
+  {
+   "Date": "Jan 31 2025",
+   "Close": "18.486",
+   "Adj Close": "18.49",
+   "Volume": "881000"
+  },
+  {
+   "Date": "Feb 03 2025",
+   "Close": "18.504",
+   "Adj Close": "18.5",
+   "Volume": "857000"
+  },
+  {
+   "Date": "Feb 04 2025",
+   "Close": "18.23",
+   "Adj Close": "18.23",
+   "Volume": "452500"
+  },
+  {
+   "Date": "Feb 05 2025",
+   "Close": "18.198",
+   "Adj Close": "18.2",
+   "Volume": "616500"
+  },
+  {
+   "Date": "Feb 06 2025",
+   "Close": "17.959999",
+   "Adj Close": "17.96",
+   "Volume": "795000"
+  },
+  {
+   "Date": "Feb 07 2025",
+   "Close": "17.77",
+   "Adj Close": "17.77",
+   "Volume": "408500"
+  },
+  {
+   "Date": "Feb 10 2025",
+   "Close": "18.014",
+   "Adj Close": "18.01",
+   "Volume": "394000"
+  },
+  {
+   "Date": "Feb 11 2025",
+   "Close": "17.983999",
+   "Adj Close": "17.98",
+   "Volume": "236500"
+  },
+  {
+   "Date": "Feb 12 2025",
+   "Close": "17.854",
+   "Adj Close": "17.85",
+   "Volume": "319500"
+  },
+  {
+   "Date": "Feb 13 2025",
+   "Close": "18.243999",
+   "Adj Close": "18.24",
+   "Volume": "587500"
+  },
+  {
+   "Date": "Feb 14 2025",
+   "Close": "17.896",
+   "Adj Close": "17.9",
+   "Volume": "485000"
+  },
+  {
+   "Date": "Feb 18 2025",
+   "Close": "18.032",
+   "Adj Close": "18.03",
+   "Volume": "400000"
+  },
+  {
+   "Date": "Feb 19 2025",
+   "Close": "17.823999",
+   "Adj Close": "17.82",
+   "Volume": "414000"
+  },
+  {
+   "Date": "Feb 20 2025",
+   "Close": "17.92",
+   "Adj Close": "17.92",
+   "Volume": "244500"
+  },
+  {
+   "Date": "Feb 21 2025",
+   "Close": "17.738001",
+   "Adj Close": "17.74",
+   "Volume": "324000"
+  },
+  {
+   "Date": "Feb 24 2025",
+   "Close": "17.174",
+   "Adj Close": "17.17",
+   "Volume": "1206500"
+  },
+  {
+   "Date": "Feb 25 2025",
+   "Close": "17.016001",
+   "Adj Close": "17.02",
+   "Volume": "1161500"
+  },
+  {
+   "Date": "Feb 26 2025",
+   "Close": "16.98",
+   "Adj Close": "16.98",
+   "Volume": "250000"
+  },
+  {
+   "Date": "Feb 27 2025",
+   "Close": "16.822001",
+   "Adj Close": "16.82",
+   "Volume": "573000"
+  },
+  {
+   "Date": "Feb 28 2025",
+   "Close": "16.9",
+   "Adj Close": "16.9",
+   "Volume": "2422500"
+  },
+  {
+   "Date": "Mar 03 2025",
+   "Close": "17.146",
+   "Adj Close": "17.15",
+   "Volume": "2391500"
+  },
+  {
+   "Date": "Mar 04 2025",
+   "Close": "17.318001",
+   "Adj Close": "17.32",
+   "Volume": "312500"
+  },
+  {
+   "Date": "Mar 05 2025",
+   "Close": "17.308001",
+   "Adj Close": "17.31",
+   "Volume": "532000"
+  },
+  {
+   "Date": "Mar 06 2025",
+   "Close": "17.26",
+   "Adj Close": "17.26",
+   "Volume": "330000"
+  },
+  {
+   "Date": "Mar 07 2025",
+   "Close": "17.392",
+   "Adj Close": "17.39",
+   "Volume": "267000"
+  },
+  {
+   "Date": "Mar 10 2025",
+   "Close": "17.139999",
+   "Adj Close": "17.14",
+   "Volume": "365500"
+  },
+  {
+   "Date": "Mar 11 2025",
+   "Close": "17.280001",
+   "Adj Close": "17.28",
+   "Volume": "301000"
+  },
+  {
+   "Date": "Mar 12 2025",
+   "Close": "17.389999",
+   "Adj Close": "17.39",
+   "Volume": "276500"
+  },
+  {
+   "Date": "Mar 13 2025",
+   "Close": "17.573999",
+   "Adj Close": "17.57",
+   "Volume": "400000"
+  },
+  {
+   "Date": "Mar 14 2025",
+   "Close": "17.65",
+   "Adj Close": "17.65",
+   "Volume": "620500"
+  },
+  {
+   "Date": "Mar 17 2025",
+   "Close": "17.732",
+   "Adj Close": "17.73",
+   "Volume": "331500"
+  },
+  {
+   "Date": "Mar 18 2025",
+   "Close": "17.724001",
+   "Adj Close": "17.72",
+   "Volume": "513000"
+  },
+  {
+   "Date": "Mar 19 2025",
+   "Close": "17.57",
+   "Adj Close": "17.57",
+   "Volume": "765000"
+  },
+  {
+   "Date": "Mar 20 2025",
+   "Close": "17.412001",
+   "Adj Close": "17.41",
+   "Volume": "450000"
+  },
+  {
+   "Date": "Mar 21 2025",
+   "Close": "17.524",
+   "Adj Close": "17.52",
+   "Volume": "245000"
+  },
+  {
+   "Date": "Mar 24 2025",
+   "Close": "17.424",
+   "Adj Close": "17.42",
+   "Volume": "290000"
+  },
+  {
+   "Date": "Mar 25 2025",
+   "Close": "17.549999",
+   "Adj Close": "17.55",
+   "Volume": "668000"
+  },
+  {
+   "Date": "Mar 26 2025",
+   "Close": "17.75",
+   "Adj Close": "17.75",
+   "Volume": "2467000"
+  },
+  {
+   "Date": "Mar 27 2025",
+   "Close": "17.916",
+   "Adj Close": "17.92",
+   "Volume": "975000"
+  },
+  {
+   "Date": "Mar 28 2025",
+   "Close": "17.784",
+   "Adj Close": "17.78",
+   "Volume": "947000"
+  },
+  {
+   "Date": "Mar 31 2025",
+   "Close": "18.110001",
+   "Adj Close": "18.11",
+   "Volume": "992000"
+  },
+  {
+   "Date": "Apr 01 2025",
+   "Close": "18.059999",
+   "Adj Close": "18.06",
+   "Volume": "759000"
+  },
+  {
+   "Date": "Apr 02 2025",
+   "Close": "17.804001",
+   "Adj Close": "17.8",
+   "Volume": "693500"
+  },
+  {
+   "Date": "Apr 03 2025",
+   "Close": "16.968",
+   "Adj Close": "16.97",
+   "Volume": "1608000"
+  },
+  {
+   "Date": "Apr 04 2025",
+   "Close": "16.813999",
+   "Adj Close": "16.81",
+   "Volume": "1265000"
+  },
+  {
+   "Date": "Apr 07 2025",
+   "Close": "16.604",
+   "Adj Close": "16.6",
+   "Volume": "1455500"
+  },
+  {
+   "Date": "Apr 08 2025",
+   "Close": "16.594",
+   "Adj Close": "16.59",
+   "Volume": "541500"
+  },
+  {
+   "Date": "Apr 09 2025",
+   "Close": "16.799999",
+   "Adj Close": "16.8",
+   "Volume": "687500"
+  },
+  {
+   "Date": "Apr 10 2025",
+   "Close": "16.756001",
+   "Adj Close": "16.76",
+   "Volume": "466000"
+  },
+  {
+   "Date": "Apr 11 2025",
+   "Close": "16.785999",
+   "Adj Close": "16.79",
+   "Volume": "353000"
+  },
+  {
+   "Date": "Apr 14 2025",
+   "Close": "17.43",
+   "Adj Close": "17.43",
+   "Volume": "750500"
+  },
+  {
+   "Date": "Apr 15 2025",
+   "Close": "17.754",
+   "Adj Close": "17.75",
+   "Volume": "630000"
+  },
+  {
+   "Date": "Apr 16 2025",
+   "Close": "17.73",
+   "Adj Close": "17.73",
+   "Volume": "718000"
+  },
+  {
+   "Date": "Apr 17 2025",
+   "Close": "17.476",
+   "Adj Close": "17.48",
+   "Volume": "439000"
+  },
+  {
+   "Date": "Apr 21 2025",
+   "Close": "17.136",
+   "Adj Close": "17.14",
+   "Volume": "465500"
+  },
+  {
+   "Date": "Apr 22 2025",
+   "Close": "17.024",
+   "Adj Close": "17.02",
+   "Volume": "384000"
+  },
+  {
+   "Date": "Apr 23 2025",
+   "Close": "17.152",
+   "Adj Close": "17.15",
+   "Volume": "629000"
+  },
+  {
+   "Date": "Apr 24 2025",
+   "Close": "17.337999",
+   "Adj Close": "17.34",
+   "Volume": "317500"
+  },
+  {
+   "Date": "Apr 25 2025",
+   "Close": "17.164",
+   "Adj Close": "17.16",
+   "Volume": "315500"
+  },
+  {
+   "Date": "Apr 28 2025",
+   "Close": "17.348",
+   "Adj Close": "17.35",
+   "Volume": "574000"
+  },
+  {
+   "Date": "Apr 29 2025",
+   "Close": "17.153999",
+   "Adj Close": "17.15",
+   "Volume": "196500"
+  },
+  {
+   "Date": "Apr 30 2025",
+   "Close": "17.200001",
+   "Adj Close": "17.2",
+   "Volume": "458500"
+  },
+  {
+   "Date": "May 01 2025",
+   "Close": "17.238001",
+   "Adj Close": "17.24",
+   "Volume": "274000"
+  },
+  {
+   "Date": "May 02 2025",
+   "Close": "17.365999",
+   "Adj Close": "17.37",
+   "Volume": "196500"
+  },
+  {
+   "Date": "May 05 2025",
+   "Close": "17.238001",
+   "Adj Close": "17.24",
+   "Volume": "256500"
+  },
+  {
+   "Date": "May 06 2025",
+   "Close": "17.784",
+   "Adj Close": "17.78",
+   "Volume": "799000"
+  },
+  {
+   "Date": "May 07 2025",
+   "Close": "17.620001",
+   "Adj Close": "17.62",
+   "Volume": "523000"
+  },
+  {
+   "Date": "May 08 2025",
+   "Close": "17.782",
+   "Adj Close": "17.78",
+   "Volume": "455000"
+  },
+  {
+   "Date": "May 09 2025",
+   "Close": "17.878",
+   "Adj Close": "17.88",
+   "Volume": "257000"
+  },
+  {
+   "Date": "May 12 2025",
+   "Close": "17.24",
+   "Adj Close": "17.24",
+   "Volume": "611500"
+  },
+  {
+   "Date": "May 13 2025",
+   "Close": "17.424",
+   "Adj Close": "17.42",
+   "Volume": "360500"
+  },
+  {
+   "Date": "May 14 2025",
+   "Close": "17.392",
+   "Adj Close": "17.39",
+   "Volume": "325000"
+  },
+  {
+   "Date": "May 15 2025",
+   "Close": "17.562",
+   "Adj Close": "17.56",
+   "Volume": "349500"
+  },
+  {
+   "Date": "May 16 2025",
+   "Close": "17.538",
+   "Adj Close": "17.54",
+   "Volume": "293000"
+  },
+  {
+   "Date": "May 19 2025",
+   "Close": "17.808001",
+   "Adj Close": "17.81",
+   "Volume": "443000"
+  },
+  {
+   "Date": "May 20 2025",
+   "Close": "18.594",
+   "Adj Close": "18.59",
+   "Volume": "1984500"
+  },
+  {
+   "Date": "May 21 2025",
+   "Close": "18.878",
+   "Adj Close": "18.88",
+   "Volume": "1809000"
+  },
+  {
+   "Date": "May 22 2025",
+   "Close": "18.416",
+   "Adj Close": "18.42",
+   "Volume": "976000"
+  },
+  {
+   "Date": "May 23 2025",
+   "Close": "18.24",
+   "Adj Close": "18.24",
+   "Volume": "1084000"
+  },
+  {
+   "Date": "May 27 2025",
+   "Close": "17.902",
+   "Adj Close": "17.9",
+   "Volume": "1066500"
+  },
+  {
+   "Date": "May 28 2025",
+   "Close": "17.690001",
+   "Adj Close": "17.69",
+   "Volume": "2943500"
+  },
+  {
+   "Date": "May 29 2025",
+   "Close": "17.837999",
+   "Adj Close": "17.84",
+   "Volume": "1179500"
+  },
+  {
+   "Date": "May 30 2025",
+   "Close": "17.756001",
+   "Adj Close": "17.76",
+   "Volume": "1039000"
+  },
+  {
+   "Date": "Jun 02 2025",
+   "Close": "18.136",
+   "Adj Close": "18.14",
+   "Volume": "1381500"
+  },
+  {
+   "Date": "Jun 03 2025",
+   "Close": "18.514",
+   "Adj Close": "18.51",
+   "Volume": "1295000"
+  },
+  {
+   "Date": "Jun 04 2025",
+   "Close": "18.332001",
+   "Adj Close": "18.33",
+   "Volume": "919500"
+  },
+  {
+   "Date": "Jun 05 2025",
+   "Close": "18.466",
+   "Adj Close": "18.47",
+   "Volume": "2479000"
+  },
+  {
+   "Date": "Jun 06 2025",
+   "Close": "19.132",
+   "Adj Close": "19.13",
+   "Volume": "2191000"
+  },
+  {
+   "Date": "Jun 09 2025",
+   "Close": "19.719999",
+   "Adj Close": "19.72",
+   "Volume": "1802000"
+  },
+  {
+   "Date": "Jun 10 2025",
+   "Close": "19.416",
+   "Adj Close": "19.42",
+   "Volume": "1368000"
+  },
+  {
+   "Date": "Jun 11 2025",
+   "Close": "19.532",
+   "Adj Close": "19.53",
+   "Volume": "1610500"
+  },
+  {
+   "Date": "Jun 12 2025",
+   "Close": "19.398001",
+   "Adj Close": "19.4",
+   "Volume": "1339500"
+  },
+  {
+   "Date": "Jun 13 2025",
+   "Close": "18.882",
+   "Adj Close": "18.88",
+   "Volume": "1171000"
+  },
+  {
+   "Date": "Jun 16 2025",
+   "Close": "18.872",
+   "Adj Close": "18.87",
+   "Volume": "921500"
+  },
+  {
+   "Date": "Jun 17 2025",
+   "Close": "19.158001",
+   "Adj Close": "19.16",
+   "Volume": "888500"
+  },
+  {
+   "Date": "Jun 18 2025",
+   "Close": "19.096001",
+   "Adj Close": "19.1",
+   "Volume": "1215000"
+  },
+  {
+   "Date": "Jun 20 2025",
+   "Close": "19.18",
+   "Adj Close": "19.18",
+   "Volume": "929500"
+  },
+  {
+   "Date": "Jun 23 2025",
+   "Close": "19.638",
+   "Adj Close": "19.64",
+   "Volume": "1302000"
+  },
+  {
+   "Date": "Jun 24 2025",
+   "Close": "19.43",
+   "Adj Close": "19.43",
+   "Volume": "1294500"
+  },
+  {
+   "Date": "Jun 25 2025",
+   "Close": "19.528",
+   "Adj Close": "19.53",
+   "Volume": "903000"
+  },
+  {
+   "Date": "Jun 26 2025",
+   "Close": "20.782",
+   "Adj Close": "20.78",
+   "Volume": "3223000"
+  },
+  {
+   "Date": "Jun 27 2025",
+   "Close": "20.705999",
+   "Adj Close": "20.71",
+   "Volume": "1834500"
+  },
+  {
+   "Date": "Jun 30 2025",
+   "Close": "20.122",
+   "Adj Close": "20.12",
+   "Volume": "2013000"
+  },
+  {
+   "Date": "Jul 01 2025",
+   "Close": "20.232",
+   "Adj Close": "20.23",
+   "Volume": "1637000"
+  },
+  {
+   "Date": "Jul 02 2025",
+   "Close": "21.209999",
+   "Adj Close": "21.21",
+   "Volume": "2835500"
+  },
+  {
+   "Date": "Jul 03 2025",
+   "Close": "20.808001",
+   "Adj Close": "20.81",
+   "Volume": "1673000"
+  },
+  {
+   "Date": "Jul 07 2025",
+   "Close": "20.292",
+   "Adj Close": "20.29",
+   "Volume": "1455500"
+  },
+  {
+   "Date": "Jul 08 2025",
+   "Close": "20.24",
+   "Adj Close": "20.24",
+   "Volume": "1015000"
+  },
+  {
+   "Date": "Jul 09 2025",
+   "Close": "20.25",
+   "Adj Close": "20.25",
+   "Volume": "1276500"
+  },
+  {
+   "Date": "Jul 10 2025",
+   "Close": "20.98",
+   "Adj Close": "20.98",
+   "Volume": "2151000"
+  },
+  {
+   "Date": "Jul 11 2025",
+   "Close": "22.209999",
+   "Adj Close": "22.21",
+   "Volume": "3203500"
+  },
+  {
+   "Date": "Jul 14 2025",
+   "Close": "21.822001",
+   "Adj Close": "21.82",
+   "Volume": "2278500"
+  },
+  {
+   "Date": "Jul 15 2025",
+   "Close": "21.826",
+   "Adj Close": "21.83",
+   "Volume": "1049500"
+  },
+  {
+   "Date": "Jul 16 2025",
+   "Close": "22.576",
+   "Adj Close": "22.58",
+   "Volume": "1317500"
+  },
+  {
+   "Date": "Jul 17 2025",
+   "Close": "23.448",
+   "Adj Close": "23.45",
+   "Volume": "1808500"
+  },
+  {
+   "Date": "Jul 18 2025",
+   "Close": "22.844",
+   "Adj Close": "22.84",
+   "Volume": "2971500"
+  },
+  {
+   "Date": "Jul 21 2025",
+   "Close": "23.062",
+   "Adj Close": "23.06",
+   "Volume": "1213000"
+  },
+  {
+   "Date": "Jul 22 2025",
+   "Close": "23.389999",
+   "Adj Close": "23.39",
+   "Volume": "880000"
+  },
+  {
+   "Date": "Jul 23 2025",
+   "Close": "23.403999",
+   "Adj Close": "23.4",
+   "Volume": "1117500"
+  },
+  {
+   "Date": "Jul 24 2025",
+   "Close": "22.573999",
+   "Adj Close": "22.57",
+   "Volume": "1677500"
+  },
+  {
+   "Date": "Jul 25 2025",
+   "Close": "22.346001",
+   "Adj Close": "22.35",
+   "Volume": "1311000"
+  },
+  {
+   "Date": "Jul 28 2025",
+   "Close": "22.493999",
+   "Adj Close": "22.49",
+   "Volume": "1755000"
+  },
+  {
+   "Date": "Jul 29 2025",
+   "Close": "22.902",
+   "Adj Close": "22.9",
+   "Volume": "924000"
+  },
+  {
+   "Date": "Jul 30 2025",
+   "Close": "21.684",
+   "Adj Close": "21.68",
+   "Volume": "3444500"
+  },
+  {
+   "Date": "Jul 31 2025",
+   "Close": "21.732",
+   "Adj Close": "21.73",
+   "Volume": "1667500"
+  },
+  {
+   "Date": "Aug 01 2025",
+   "Close": "22.021999",
+   "Adj Close": "22.02",
+   "Volume": "1565000"
+  },
+  {
+   "Date": "Aug 04 2025",
+   "Close": "21.782",
+   "Adj Close": "21.78",
+   "Volume": "1261000"
+  },
+  {
+   "Date": "Aug 05 2025",
+   "Close": "21.478001",
+   "Adj Close": "21.48",
+   "Volume": "1056500"
+  },
+  {
+   "Date": "Aug 06 2025",
+   "Close": "20.882",
+   "Adj Close": "20.88",
+   "Volume": "1661500"
+  },
+  {
+   "Date": "Aug 07 2025",
+   "Close": "21.132",
+   "Adj Close": "21.13",
+   "Volume": "979000"
+  },
+  {
+   "Date": "Aug 08 2025",
+   "Close": "20.49",
+   "Adj Close": "20.49",
+   "Volume": "2363500"
+  },
+  {
+   "Date": "Aug 11 2025",
+   "Close": "20.941999",
+   "Adj Close": "20.94",
+   "Volume": "907000"
+  },
+  {
+   "Date": "Aug 12 2025",
+   "Close": "20.566",
+   "Adj Close": "20.57",
+   "Volume": "651000"
+  },
+  {
+   "Date": "Aug 13 2025",
+   "Close": "20.709999",
+   "Adj Close": "20.71",
+   "Volume": "571500"
+  },
+  {
+   "Date": "Aug 14 2025",
+   "Close": "20.938",
+   "Adj Close": "20.94",
+   "Volume": "664500"
+  },
+  {
+   "Date": "Aug 15 2025",
+   "Close": "20.386",
+   "Adj Close": "20.39",
+   "Volume": "1575000"
+  },
+  {
+   "Date": "Aug 18 2025",
+   "Close": "20.431999",
+   "Adj Close": "20.43",
+   "Volume": "750500"
+  },
+  {
+   "Date": "Aug 19 2025",
+   "Close": "20.226",
+   "Adj Close": "20.23",
+   "Volume": "812500"
+  },
+  {
+   "Date": "Aug 20 2025",
+   "Close": "20.336",
+   "Adj Close": "20.34",
+   "Volume": "659000"
+  },
+  {
+   "Date": "Aug 21 2025",
+   "Close": "20.26",
+   "Adj Close": "20.26",
+   "Volume": "793000"
+  },
+  {
+   "Date": "Aug 22 2025",
+   "Close": "20.542",
+   "Adj Close": "20.54",
+   "Volume": "929500"
+  },
+  {
+   "Date": "Aug 25 2025",
+   "Close": "20.044001",
+   "Adj Close": "20.04",
+   "Volume": "1052500"
+  },
+  {
+   "Date": "Aug 26 2025",
+   "Close": "20.115999",
+   "Adj Close": "20.12",
+   "Volume": "719500"
+  },
+  {
+   "Date": "Aug 27 2025",
+   "Close": "19.958",
+   "Adj Close": "19.96",
+   "Volume": "799000"
+  },
+  {
+   "Date": "Aug 28 2025",
+   "Close": "20.167999",
+   "Adj Close": "20.17",
+   "Volume": "1072000"
+  },
+  {
+   "Date": "Aug 29 2025",
+   "Close": "20.233999",
+   "Adj Close": "20.23",
+   "Volume": "1002000"
+  },
+  {
+   "Date": "Sep 02 2025",
+   "Close": "20.82",
+   "Adj Close": "20.82",
+   "Volume": "2752500"
+  },
+  {
+   "Date": "Sep 03 2025",
+   "Close": "20.927999",
+   "Adj Close": "20.93",
+   "Volume": "1946000"
+  },
+  {
+   "Date": "Sep 04 2025",
+   "Close": "20.51",
+   "Adj Close": "20.51",
+   "Volume": "1331000"
+  },
+  {
+   "Date": "Sep 05 2025",
+   "Close": "20.337999",
+   "Adj Close": "20.34",
+   "Volume": "1423000"
+  },
+  {
+   "Date": "Sep 08 2025",
+   "Close": "20.796",
+   "Adj Close": "20.8",
+   "Volume": "2728500"
+  },
+  {
+   "Date": "Sep 09 2025",
+   "Close": "20.778",
+   "Adj Close": "20.78",
+   "Volume": "2083500"
+  },
+  {
+   "Date": "Sep 10 2025",
+   "Close": "21.511999",
+   "Adj Close": "21.51",
+   "Volume": "1734500"
+  },
+  {
+   "Date": "Sep 11 2025",
+   "Close": "21.742001",
+   "Adj Close": "21.74",
+   "Volume": "1429500"
+  },
+  {
+   "Date": "Sep 12 2025",
+   "Close": "22.132",
+   "Adj Close": "22.13",
+   "Volume": "1787500"
+  },
+  {
+   "Date": "Sep 15 2025",
+   "Close": "21.872",
+   "Adj Close": "21.87",
+   "Volume": "1640000"
+  },
+  {
+   "Date": "Sep 16 2025",
+   "Close": "21.459999",
+   "Adj Close": "21.46",
+   "Volume": "903000"
+  },
+  {
+   "Date": "Sep 17 2025",
+   "Close": "21.052",
+   "Adj Close": "21.05",
+   "Volume": "1406000"
+  },
+  {
+   "Date": "Sep 18 2025",
+   "Close": "21.098",
+   "Adj Close": "21.1",
+   "Volume": "1101500"
+  },
+  {
+   "Date": "Sep 19 2025",
+   "Close": "20.969999",
+   "Adj Close": "20.97",
+   "Volume": "1270500"
+  },
+  {
+   "Date": "Sep 22 2025",
+   "Close": "21.672001",
+   "Adj Close": "21.67",
+   "Volume": "1603500"
+  },
+  {
+   "Date": "Sep 23 2025",
+   "Close": "22.358",
+   "Adj Close": "22.36",
+   "Volume": "2655500"
+  },
+  {
+   "Date": "Sep 24 2025",
+   "Close": "22.068001",
+   "Adj Close": "22.07",
+   "Volume": "1384500"
+  },
+  {
+   "Date": "Sep 25 2025",
+   "Close": "23.006001",
+   "Adj Close": "23.01",
+   "Volume": "4033500"
+  },
+  {
+   "Date": "Sep 26 2025",
+   "Close": "23.181999",
+   "Adj Close": "23.18",
+   "Volume": "2433000"
+  },
+  {
+   "Date": "Sep 29 2025",
+   "Close": "23.07",
+   "Adj Close": "23.07",
+   "Volume": "2910000"
+  },
+  {
+   "Date": "Sep 30 2025",
+   "Close": "22.834",
+   "Adj Close": "22.83",
+   "Volume": "1419500"
+  },
+  {
+   "Date": "Oct 01 2025",
+   "Close": "22.83",
+   "Adj Close": "22.83",
+   "Volume": "1739000"
+  },
+  {
+   "Date": "Oct 02 2025",
+   "Close": "22.816",
+   "Adj Close": "22.82",
+   "Volume": "2655000"
+  },
+  {
+   "Date": "Oct 03 2025",
+   "Close": "23.136",
+   "Adj Close": "23.14",
+   "Volume": "3356000"
+  },
+  {
+   "Date": "Oct 06 2025",
+   "Close": "24.266001",
+   "Adj Close": "24.27",
+   "Volume": "5858500"
+  },
+  {
+   "Date": "Oct 07 2025",
+   "Close": "24.591999",
+   "Adj Close": "24.59",
+   "Volume": "4008500"
+  },
+  {
+   "Date": "Oct 08 2025",
+   "Close": "26.856001",
+   "Adj Close": "26.86",
+   "Volume": "6230000"
+  },
+  {
+   "Date": "Oct 09 2025",
+   "Close": "25.886",
+   "Adj Close": "25.89",
+   "Volume": "7252000"
+  },
+  {
+   "Date": "Oct 10 2025",
+   "Close": "25.906",
+   "Adj Close": "25.91",
+   "Volume": "3988000"
+  },
+  {
+   "Date": "Oct 13 2025",
+   "Close": "26.978001",
+   "Adj Close": "26.98",
+   "Volume": "3262500"
+  },
+  {
+   "Date": "Oct 14 2025",
+   "Close": "27.677999",
+   "Adj Close": "27.68",
+   "Volume": "3127000"
+  },
+  {
+   "Date": "Oct 15 2025",
+   "Close": "28.172001",
+   "Adj Close": "28.17",
+   "Volume": "3273500"
+  },
+  {
+   "Date": "Oct 16 2025",
+   "Close": "29.524",
+   "Adj Close": "29.52",
+   "Volume": "5459500"
+  },
+  {
+   "Date": "Oct 17 2025",
+   "Close": "26.524",
+   "Adj Close": "26.52",
+   "Volume": "7702000"
+  },
+  {
+   "Date": "Oct 20 2025",
+   "Close": "27.586",
+   "Adj Close": "27.59",
+   "Volume": "3181000"
+  },
+  {
+   "Date": "Oct 21 2025",
+   "Close": "25.688",
+   "Adj Close": "25.69",
+   "Volume": "4267000"
+  },
+  {
+   "Date": "Oct 22 2025",
+   "Close": "26.464001",
+   "Adj Close": "26.46",
+   "Volume": "4286500"
+  },
+  {
+   "Date": "Oct 23 2025",
+   "Close": "26.348",
+   "Adj Close": "26.35",
+   "Volume": "1743500"
+  },
+  {
+   "Date": "Oct 24 2025",
+   "Close": "26.056",
+   "Adj Close": "26.06",
+   "Volume": "1027500"
+  },
+  {
+   "Date": "Oct 27 2025",
+   "Close": "25.483999",
+   "Adj Close": "25.48",
+   "Volume": "2039000"
+  },
+  {
+   "Date": "Oct 28 2025",
+   "Close": "25.576",
+   "Adj Close": "25.58",
+   "Volume": "2329000"
+  },
+  {
+   "Date": "Oct 29 2025",
+   "Close": "25.582001",
+   "Adj Close": "25.58",
+   "Volume": "1578000"
+  },
+  {
+   "Date": "Oct 30 2025",
+   "Close": "26.476",
+   "Adj Close": "26.48",
+   "Volume": "1649500"
+  },
+  {
+   "Date": "Oct 31 2025",
+   "Close": "26.334",
+   "Adj Close": "26.33",
+   "Volume": "1028500"
+  },
+  {
+   "Date": "Nov 03 2025",
+   "Close": "26.198",
+   "Adj Close": "26.2",
+   "Volume": "1082500"
+  },
+  {
+   "Date": "Nov 04 2025",
+   "Close": "25.416",
+   "Adj Close": "25.42",
+   "Volume": "1788500"
+  },
+  {
+   "Date": "Nov 05 2025",
+   "Close": "25.922001",
+   "Adj Close": "25.92",
+   "Volume": "1056000"
+  },
+  {
+   "Date": "Nov 06 2025",
+   "Close": "25.087999",
+   "Adj Close": "25.09",
+   "Volume": "1290500"
+  },
+  {
+   "Date": "Nov 07 2025",
+   "Close": "25.298",
+   "Adj Close": "25.3",
+   "Volume": "1335000"
+  },
+  {
+   "Date": "Nov 10 2025",
+   "Close": "25.976",
+   "Adj Close": "25.98",
+   "Volume": "1753000"
+  },
+  {
+   "Date": "Nov 11 2025",
+   "Close": "26.444",
+   "Adj Close": "26.44",
+   "Volume": "1974500"
+  },
+  {
+   "Date": "Nov 12 2025",
+   "Close": "26.856001",
+   "Adj Close": "26.86",
+   "Volume": "1798000"
+  },
+  {
+   "Date": "Nov 13 2025",
+   "Close": "26.002001",
+   "Adj Close": "26",
+   "Volume": "1860000"
+  },
+  {
+   "Date": "Nov 14 2025",
+   "Close": "25.58",
+   "Adj Close": "25.58",
+   "Volume": "1615000"
+  },
+  {
+   "Date": "Nov 17 2025",
+   "Close": "25.261999",
+   "Adj Close": "25.26",
+   "Volume": "1638500"
+  },
+  {
+   "Date": "Nov 18 2025",
+   "Close": "25.610001",
+   "Adj Close": "25.61",
+   "Volume": "1045500"
+  },
+  {
+   "Date": "Nov 19 2025",
+   "Close": "25.252001",
+   "Adj Close": "25.25",
+   "Volume": "1044000"
+  },
+  {
+   "Date": "Nov 20 2025",
+   "Close": "25.054001",
+   "Adj Close": "25.05",
+   "Volume": "1493000"
+  },
+  {
+   "Date": "Nov 21 2025",
+   "Close": "24.940001",
+   "Adj Close": "24.94",
+   "Volume": "1422500"
+  },
+  {
+   "Date": "Nov 24 2025",
+   "Close": "25.440001",
+   "Adj Close": "25.44",
+   "Volume": "1046500"
+  },
+  {
+   "Date": "Nov 25 2025",
+   "Close": "25.358",
+   "Adj Close": "25.36",
+   "Volume": "654500"
+  },
+  {
+   "Date": "Nov 26 2025",
+   "Close": "25.91",
+   "Adj Close": "25.91",
+   "Volume": "1417000"
+  },
+  {
+   "Date": "Nov 28 2025",
+   "Close": "26.486",
+   "Adj Close": "26.49",
+   "Volume": "1742000"
+  },
+  {
+   "Date": "Dec 01 2025",
+   "Close": "26",
+   "Adj Close": "26",
+   "Volume": "1899500"
+  },
+  {
+   "Date": "Dec 02 2025",
+   "Close": "26.785999",
+   "Adj Close": "26.79",
+   "Volume": "1934000"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/PALL/history/005.json b/api/aberdeen/funds/PALL/history/005.json
new file mode 100644
index 0000000..ce4fa30
--- /dev/null
+++ b/api/aberdeen/funds/PALL/history/005.json
@@ -0,0 +1,1238 @@
+{
+ "ticker": "PALL",
+ "page": 5,
+ "pageSize": 1000,
+ "totalRows": 4204,
+ "headers": [
+  "Date",
+  "Close",
+  "Adj Close",
+  "Volume"
+ ],
+ "rows": [
+  {
+   "Date": "Dec 03 2025",
+   "Close": "26.936001",
+   "Adj Close": "26.94",
+   "Volume": "1139000"
+  },
+  {
+   "Date": "Dec 04 2025",
+   "Close": "26.455999",
+   "Adj Close": "26.46",
+   "Volume": "1446500"
+  },
+  {
+   "Date": "Dec 05 2025",
+   "Close": "26.6",
+   "Adj Close": "26.6",
+   "Volume": "766000"
+  },
+  {
+   "Date": "Dec 08 2025",
+   "Close": "26.784",
+   "Adj Close": "26.78",
+   "Volume": "1643500"
+  },
+  {
+   "Date": "Dec 09 2025",
+   "Close": "27.478001",
+   "Adj Close": "27.48",
+   "Volume": "3190000"
+  },
+  {
+   "Date": "Dec 10 2025",
+   "Close": "26.892",
+   "Adj Close": "26.89",
+   "Volume": "2441500"
+  },
+  {
+   "Date": "Dec 11 2025",
+   "Close": "27.294001",
+   "Adj Close": "27.29",
+   "Volume": "2557500"
+  },
+  {
+   "Date": "Dec 12 2025",
+   "Close": "27.299999",
+   "Adj Close": "27.3",
+   "Volume": "2582000"
+  },
+  {
+   "Date": "Dec 15 2025",
+   "Close": "28.677999",
+   "Adj Close": "28.68",
+   "Volume": "3710500"
+  },
+  {
+   "Date": "Dec 16 2025",
+   "Close": "29.222",
+   "Adj Close": "29.22",
+   "Volume": "2408500"
+  },
+  {
+   "Date": "Dec 17 2025",
+   "Close": "29.896",
+   "Adj Close": "29.9",
+   "Volume": "3352000"
+  },
+  {
+   "Date": "Dec 18 2025",
+   "Close": "30.792",
+   "Adj Close": "30.79",
+   "Volume": "3019500"
+  },
+  {
+   "Date": "Dec 19 2025",
+   "Close": "31.212",
+   "Adj Close": "31.21",
+   "Volume": "2666000"
+  },
+  {
+   "Date": "Dec 22 2025",
+   "Close": "32.099998",
+   "Adj Close": "32.1",
+   "Volume": "3432000"
+  },
+  {
+   "Date": "Dec 23 2025",
+   "Close": "33.84",
+   "Adj Close": "33.84",
+   "Volume": "6510500"
+  },
+  {
+   "Date": "Dec 24 2025",
+   "Close": "31.299999",
+   "Adj Close": "31.3",
+   "Volume": "8130000"
+  },
+  {
+   "Date": "Dec 26 2025",
+   "Close": "35.181999",
+   "Adj Close": "35.18",
+   "Volume": "5604000"
+  },
+  {
+   "Date": "Dec 29 2025",
+   "Close": "30.212",
+   "Adj Close": "30.21",
+   "Volume": "8060500"
+  },
+  {
+   "Date": "Dec 30 2025",
+   "Close": "29.41",
+   "Adj Close": "29.41",
+   "Volume": "5318500"
+  },
+  {
+   "Date": "Dec 31 2025",
+   "Close": "29.076",
+   "Adj Close": "29.08",
+   "Volume": "3421000"
+  },
+  {
+   "Date": "Jan 02 2026",
+   "Close": "29.796",
+   "Adj Close": "29.8",
+   "Volume": "1943000"
+  },
+  {
+   "Date": "Jan 05 2026",
+   "Close": "30.927999",
+   "Adj Close": "30.93",
+   "Volume": "2598500"
+  },
+  {
+   "Date": "Jan 06 2026",
+   "Close": "33.074001",
+   "Adj Close": "33.07",
+   "Volume": "3451000"
+  },
+  {
+   "Date": "Jan 07 2026",
+   "Close": "32.054001",
+   "Adj Close": "32.05",
+   "Volume": "3542000"
+  },
+  {
+   "Date": "Jan 08 2026",
+   "Close": "32.400002",
+   "Adj Close": "32.4",
+   "Volume": "2195500"
+  },
+  {
+   "Date": "Jan 09 2026",
+   "Close": "33.245998",
+   "Adj Close": "33.25",
+   "Volume": "2643000"
+  },
+  {
+   "Date": "Jan 12 2026",
+   "Close": "33.886002",
+   "Adj Close": "33.89",
+   "Volume": "2126500"
+  },
+  {
+   "Date": "Jan 13 2026",
+   "Close": "33.27",
+   "Adj Close": "33.27",
+   "Volume": "2876500"
+  },
+  {
+   "Date": "Jan 14 2026",
+   "Close": "34.034",
+   "Adj Close": "34.03",
+   "Volume": "2392000"
+  },
+  {
+   "Date": "Jan 15 2026",
+   "Close": "33.104",
+   "Adj Close": "33.1",
+   "Volume": "2389000"
+  },
+  {
+   "Date": "Jan 16 2026",
+   "Close": "32.619999",
+   "Adj Close": "32.62",
+   "Volume": "4107000"
+  },
+  {
+   "Date": "Jan 20 2026",
+   "Close": "33.908001",
+   "Adj Close": "33.91",
+   "Volume": "2683000"
+  },
+  {
+   "Date": "Jan 21 2026",
+   "Close": "33.754002",
+   "Adj Close": "33.75",
+   "Volume": "2924500"
+  },
+  {
+   "Date": "Jan 22 2026",
+   "Close": "35.181999",
+   "Adj Close": "35.18",
+   "Volume": "3891500"
+  },
+  {
+   "Date": "Jan 23 2026",
+   "Close": "36.948002",
+   "Adj Close": "36.95",
+   "Volume": "5160000"
+  },
+  {
+   "Date": "Jan 26 2026",
+   "Close": "36.754002",
+   "Adj Close": "36.75",
+   "Volume": "8632500"
+  },
+  {
+   "Date": "Jan 27 2026",
+   "Close": "34.998001",
+   "Adj Close": "35",
+   "Volume": "6726500"
+  },
+  {
+   "Date": "Jan 28 2026",
+   "Close": "37.181999",
+   "Adj Close": "37.18",
+   "Volume": "3904000"
+  },
+  {
+   "Date": "Jan 29 2026",
+   "Close": "36.493999",
+   "Adj Close": "36.49",
+   "Volume": "6584000"
+  },
+  {
+   "Date": "Jan 30 2026",
+   "Close": "30.771999",
+   "Adj Close": "30.77",
+   "Volume": "11070000"
+  },
+  {
+   "Date": "Feb 02 2026",
+   "Close": "31.228001",
+   "Adj Close": "31.23",
+   "Volume": "4406500"
+  },
+  {
+   "Date": "Feb 03 2026",
+   "Close": "31.944",
+   "Adj Close": "31.94",
+   "Volume": "3014500"
+  },
+  {
+   "Date": "Feb 04 2026",
+   "Close": "32.060001",
+   "Adj Close": "32.06",
+   "Volume": "2527500"
+  },
+  {
+   "Date": "Feb 05 2026",
+   "Close": "30.011999",
+   "Adj Close": "30.01",
+   "Volume": "4848000"
+  },
+  {
+   "Date": "Feb 06 2026",
+   "Close": "30.978001",
+   "Adj Close": "30.98",
+   "Volume": "2327500"
+  },
+  {
+   "Date": "Feb 09 2026",
+   "Close": "31.610001",
+   "Adj Close": "31.61",
+   "Volume": "1243000"
+  },
+  {
+   "Date": "Feb 10 2026",
+   "Close": "31.018",
+   "Adj Close": "31.02",
+   "Volume": "1098500"
+  },
+  {
+   "Date": "Feb 11 2026",
+   "Close": "31.198",
+   "Adj Close": "31.2",
+   "Volume": "1197500"
+  },
+  {
+   "Date": "Feb 12 2026",
+   "Close": "29.4",
+   "Adj Close": "29.4",
+   "Volume": "2144000"
+  },
+  {
+   "Date": "Feb 13 2026",
+   "Close": "30.694",
+   "Adj Close": "30.69",
+   "Volume": "2181000"
+  },
+  {
+   "Date": "Feb 17 2026",
+   "Close": "30.705999",
+   "Adj Close": "30.71",
+   "Volume": "1746500"
+  },
+  {
+   "Date": "Feb 18 2026",
+   "Close": "31.327999",
+   "Adj Close": "31.33",
+   "Volume": "1321000"
+  },
+  {
+   "Date": "Feb 19 2026",
+   "Close": "30.584",
+   "Adj Close": "30.58",
+   "Volume": "894000"
+  },
+  {
+   "Date": "Feb 20 2026",
+   "Close": "31.92",
+   "Adj Close": "31.92",
+   "Volume": "2102500"
+  },
+  {
+   "Date": "Feb 23 2026",
+   "Close": "31.908001",
+   "Adj Close": "31.91",
+   "Volume": "1210000"
+  },
+  {
+   "Date": "Feb 24 2026",
+   "Close": "32.540001",
+   "Adj Close": "32.54",
+   "Volume": "1645500"
+  },
+  {
+   "Date": "Feb 25 2026",
+   "Close": "32.498001",
+   "Adj Close": "32.5",
+   "Volume": "1967500"
+  },
+  {
+   "Date": "Feb 26 2026",
+   "Close": "32.486",
+   "Adj Close": "32.49",
+   "Volume": "1303500"
+  },
+  {
+   "Date": "Feb 27 2026",
+   "Close": "32.478001",
+   "Adj Close": "32.48",
+   "Volume": "1105000"
+  },
+  {
+   "Date": "Mar 02 2026",
+   "Close": "32.192001",
+   "Adj Close": "32.19",
+   "Volume": "1302500"
+  },
+  {
+   "Date": "Mar 03 2026",
+   "Close": "29.988001",
+   "Adj Close": "29.99",
+   "Volume": "2499000"
+  },
+  {
+   "Date": "Mar 04 2026",
+   "Close": "30.327999",
+   "Adj Close": "30.33",
+   "Volume": "798500"
+  },
+  {
+   "Date": "Mar 05 2026",
+   "Close": "29.558001",
+   "Adj Close": "29.56",
+   "Volume": "1460500"
+  },
+  {
+   "Date": "Mar 06 2026",
+   "Close": "29.540001",
+   "Adj Close": "29.54",
+   "Volume": "1223000"
+  },
+  {
+   "Date": "Mar 09 2026",
+   "Close": "30.643999",
+   "Adj Close": "30.64",
+   "Volume": "1697000"
+  },
+  {
+   "Date": "Mar 10 2026",
+   "Close": "30.16",
+   "Adj Close": "30.16",
+   "Volume": "961000"
+  },
+  {
+   "Date": "Mar 11 2026",
+   "Close": "29.848",
+   "Adj Close": "29.85",
+   "Volume": "936000"
+  },
+  {
+   "Date": "Mar 12 2026",
+   "Close": "29.408001",
+   "Adj Close": "29.41",
+   "Volume": "798500"
+  },
+  {
+   "Date": "Mar 13 2026",
+   "Close": "28.152",
+   "Adj Close": "28.15",
+   "Volume": "1784500"
+  },
+  {
+   "Date": "Mar 16 2026",
+   "Close": "29.228001",
+   "Adj Close": "29.23",
+   "Volume": "810000"
+  },
+  {
+   "Date": "Mar 17 2026",
+   "Close": "29.17",
+   "Adj Close": "29.17",
+   "Volume": "472500"
+  },
+  {
+   "Date": "Mar 18 2026",
+   "Close": "27.068001",
+   "Adj Close": "27.07",
+   "Volume": "2919500"
+  },
+  {
+   "Date": "Mar 19 2026",
+   "Close": "26.318001",
+   "Adj Close": "26.32",
+   "Volume": "4573500"
+  },
+  {
+   "Date": "Mar 20 2026",
+   "Close": "25.591999",
+   "Adj Close": "25.59",
+   "Volume": "2726500"
+  },
+  {
+   "Date": "Mar 23 2026",
+   "Close": "25.888",
+   "Adj Close": "25.89",
+   "Volume": "1792500"
+  },
+  {
+   "Date": "Mar 24 2026",
+   "Close": "25.634001",
+   "Adj Close": "25.63",
+   "Volume": "1416000"
+  },
+  {
+   "Date": "Mar 25 2026",
+   "Close": "25.848",
+   "Adj Close": "25.85",
+   "Volume": "840000"
+  },
+  {
+   "Date": "Mar 26 2026",
+   "Close": "24.476",
+   "Adj Close": "24.48",
+   "Volume": "1732000"
+  },
+  {
+   "Date": "Mar 27 2026",
+   "Close": "25.087999",
+   "Adj Close": "25.09",
+   "Volume": "1063000"
+  },
+  {
+   "Date": "Mar 30 2026",
+   "Close": "25.622",
+   "Adj Close": "25.62",
+   "Volume": "743500"
+  },
+  {
+   "Date": "Mar 31 2026",
+   "Close": "26.941999",
+   "Adj Close": "26.94",
+   "Volume": "1294000"
+  },
+  {
+   "Date": "Apr 01 2026",
+   "Close": "26.93",
+   "Adj Close": "26.93",
+   "Volume": "1520000"
+  },
+  {
+   "Date": "Apr 02 2026",
+   "Close": "27.462",
+   "Adj Close": "27.46",
+   "Volume": "795500"
+  },
+  {
+   "Date": "Apr 06 2026",
+   "Close": "27.035999",
+   "Adj Close": "27.04",
+   "Volume": "338000"
+  },
+  {
+   "Date": "Apr 07 2026",
+   "Close": "26.618",
+   "Adj Close": "26.62",
+   "Volume": "705000"
+  },
+  {
+   "Date": "Apr 08 2026",
+   "Close": "28.486",
+   "Adj Close": "28.49",
+   "Volume": "3073000"
+  },
+  {
+   "Date": "Apr 09 2026",
+   "Close": "28.33",
+   "Adj Close": "28.33",
+   "Volume": "864000"
+  },
+  {
+   "Date": "Apr 10 2026",
+   "Close": "27.785999",
+   "Adj Close": "27.79",
+   "Volume": "394000"
+  },
+  {
+   "Date": "Apr 13 2026",
+   "Close": "28.672001",
+   "Adj Close": "28.67",
+   "Volume": "562000"
+  },
+  {
+   "Date": "Apr 14 2026",
+   "Close": "28.893999",
+   "Adj Close": "28.89",
+   "Volume": "530000"
+  },
+  {
+   "Date": "Apr 15 2026",
+   "Close": "28.572001",
+   "Adj Close": "28.57",
+   "Volume": "868500"
+  },
+  {
+   "Date": "Apr 16 2026",
+   "Close": "28.27",
+   "Adj Close": "28.27",
+   "Volume": "777000"
+  },
+  {
+   "Date": "Apr 17 2026",
+   "Close": "28.51",
+   "Adj Close": "28.51",
+   "Volume": "1060500"
+  },
+  {
+   "Date": "Apr 20 2026",
+   "Close": "28.34",
+   "Adj Close": "28.34",
+   "Volume": "1000500"
+  },
+  {
+   "Date": "Apr 21 2026",
+   "Close": "27.624001",
+   "Adj Close": "27.62",
+   "Volume": "1250500"
+  },
+  {
+   "Date": "Apr 22 2026",
+   "Close": "28.138",
+   "Adj Close": "28.14",
+   "Volume": "474000"
+  },
+  {
+   "Date": "Apr 23 2026",
+   "Close": "26.562",
+   "Adj Close": "26.56",
+   "Volume": "1622500"
+  },
+  {
+   "Date": "Apr 24 2026",
+   "Close": "27.288",
+   "Adj Close": "27.29",
+   "Volume": "522500"
+  },
+  {
+   "Date": "Apr 27 2026",
+   "Close": "26.718",
+   "Adj Close": "26.72",
+   "Volume": "727000"
+  },
+  {
+   "Date": "Apr 28 2026",
+   "Close": "26.514",
+   "Adj Close": "26.51",
+   "Volume": "783500"
+  },
+  {
+   "Date": "Apr 29 2026",
+   "Close": "26.4",
+   "Adj Close": "26.4",
+   "Volume": "671500"
+  },
+  {
+   "Date": "Apr 30 2026",
+   "Close": "27.708",
+   "Adj Close": "27.71",
+   "Volume": "1466500"
+  },
+  {
+   "Date": "May 01 2026",
+   "Close": "27.66",
+   "Adj Close": "27.66",
+   "Volume": "974500"
+  },
+  {
+   "Date": "May 04 2026",
+   "Close": "26.886",
+   "Adj Close": "26.89",
+   "Volume": "780500"
+  },
+  {
+   "Date": "May 05 2026",
+   "Close": "27.054001",
+   "Adj Close": "27.05",
+   "Volume": "715000"
+  },
+  {
+   "Date": "May 06 2026",
+   "Close": "27.962",
+   "Adj Close": "27.96",
+   "Volume": "981000"
+  },
+  {
+   "Date": "May 07 2026",
+   "Close": "26.996",
+   "Adj Close": "27",
+   "Volume": "796000"
+  },
+  {
+   "Date": "May 08 2026",
+   "Close": "26.941999",
+   "Adj Close": "26.94",
+   "Volume": "718500"
+  },
+  {
+   "Date": "May 11 2026",
+   "Close": "27.483999",
+   "Adj Close": "27.48",
+   "Volume": "1125000"
+  },
+  {
+   "Date": "May 12 2026",
+   "Close": "27.208",
+   "Adj Close": "27.21",
+   "Volume": "638500"
+  },
+  {
+   "Date": "May 13 2026",
+   "Close": "27.354",
+   "Adj Close": "27.35",
+   "Volume": "1018500"
+  },
+  {
+   "Date": "May 14 2026",
+   "Close": "26.224001",
+   "Adj Close": "26.22",
+   "Volume": "1084000"
+  },
+  {
+   "Date": "May 15 2026",
+   "Close": "25.754",
+   "Adj Close": "25.75",
+   "Volume": "1266000"
+  },
+  {
+   "Date": "May 18 2026",
+   "Close": "25.57",
+   "Adj Close": "25.57",
+   "Volume": "924800"
+  },
+  {
+   "Date": "May 19 2026",
+   "Close": "24.549999",
+   "Adj Close": "24.55",
+   "Volume": "904900"
+  },
+  {
+   "Date": "May 20 2026",
+   "Close": "25.01",
+   "Adj Close": "25.01",
+   "Volume": "666100"
+  },
+  {
+   "Date": "May 21 2026",
+   "Close": "25.219999",
+   "Adj Close": "25.22",
+   "Volume": "492800"
+  },
+  {
+   "Date": "May 22 2026",
+   "Close": "24.52",
+   "Adj Close": "24.52",
+   "Volume": "526300"
+  },
+  {
+   "Date": "May 26 2026",
+   "Close": "25.139999",
+   "Adj Close": "25.14",
+   "Volume": "670200"
+  },
+  {
+   "Date": "May 27 2026",
+   "Close": "25.190001",
+   "Adj Close": "25.19",
+   "Volume": "431600"
+  },
+  {
+   "Date": "May 28 2026",
+   "Close": "24.870001",
+   "Adj Close": "24.87",
+   "Volume": "857000"
+  },
+  {
+   "Date": "May 29 2026",
+   "Close": "24.690001",
+   "Adj Close": "24.69",
+   "Volume": "1349300"
+  },
+  {
+   "Date": "Jun 01 2026",
+   "Close": "24.82",
+   "Adj Close": "24.82",
+   "Volume": "660000"
+  },
+  {
+   "Date": "Jun 02 2026",
+   "Close": "24.950001",
+   "Adj Close": "24.95",
+   "Volume": "507800"
+  },
+  {
+   "Date": "Jun 03 2026",
+   "Close": "23.73",
+   "Adj Close": "23.73",
+   "Volume": "1120500"
+  },
+  {
+   "Date": "Jun 04 2026",
+   "Close": "23.870001",
+   "Adj Close": "23.87",
+   "Volume": "503400"
+  },
+  {
+   "Date": "Jun 05 2026",
+   "Close": "22.35",
+   "Adj Close": "22.35",
+   "Volume": "1462000"
+  },
+  {
+   "Date": "Jun 08 2026",
+   "Close": "22.049999",
+   "Adj Close": "22.05",
+   "Volume": "1272800"
+  },
+  {
+   "Date": "Jun 09 2026",
+   "Close": "22.299999",
+   "Adj Close": "22.3",
+   "Volume": "987700"
+  },
+  {
+   "Date": "Jun 10 2026",
+   "Close": "22.129999",
+   "Adj Close": "22.13",
+   "Volume": "1438800"
+  },
+  {
+   "Date": "Jun 11 2026",
+   "Close": "23.209999",
+   "Adj Close": "23.21",
+   "Volume": "1190600"
+  },
+  {
+   "Date": "Jun 12 2026",
+   "Close": "23.23",
+   "Adj Close": "23.23",
+   "Volume": "1030600"
+  },
+  {
+   "Date": "Jun 15 2026",
+   "Close": "24.4",
+   "Adj Close": "24.4",
+   "Volume": "982000"
+  },
+  {
+   "Date": "Jun 16 2026",
+   "Close": "24.58",
+   "Adj Close": "24.58",
+   "Volume": "550200"
+  },
+  {
+   "Date": "Jun 17 2026",
+   "Close": "23.709999",
+   "Adj Close": "23.71",
+   "Volume": "909900"
+  },
+  {
+   "Date": "Jun 18 2026",
+   "Close": "23.23",
+   "Adj Close": "23.23",
+   "Volume": "787500"
+  },
+  {
+   "Date": "Jun 22 2026",
+   "Close": "22.889999",
+   "Adj Close": "22.89",
+   "Volume": "464100"
+  },
+  {
+   "Date": "Jun 23 2026",
+   "Close": "22.34",
+   "Adj Close": "22.34",
+   "Volume": "1385700"
+  },
+  {
+   "Date": "Jun 24 2026",
+   "Close": "21.120001",
+   "Adj Close": "21.12",
+   "Volume": "1346000"
+  },
+  {
+   "Date": "Jun 25 2026",
+   "Close": "21.52",
+   "Adj Close": "21.52",
+   "Volume": "2562700"
+  },
+  {
+   "Date": "Jun 26 2026",
+   "Close": "22.040001",
+   "Adj Close": "22.04",
+   "Volume": "653600"
+  },
+  {
+   "Date": "Jun 29 2026",
+   "Close": "22.139999",
+   "Adj Close": "22.14",
+   "Volume": "873800"
+  },
+  {
+   "Date": "Jun 30 2026",
+   "Close": "22.08",
+   "Adj Close": "22.08",
+   "Volume": "833300"
+  },
+  {
+   "Date": "Jul 01 2026",
+   "Close": "22.030001",
+   "Adj Close": "22.03",
+   "Volume": "833900"
+  },
+  {
+   "Date": "Jul 02 2026",
+   "Close": "22.91",
+   "Adj Close": "22.91",
+   "Volume": "733400"
+  },
+  {
+   "Date": "Jul 06 2026",
+   "Close": "23.15",
+   "Adj Close": "23.15",
+   "Volume": "763700"
+  },
+  {
+   "Date": "Jul 07 2026",
+   "Close": "23.01",
+   "Adj Close": "23.01",
+   "Volume": "393200"
+  },
+  {
+   "Date": "Jul 08 2026",
+   "Close": "22.16",
+   "Adj Close": "22.16",
+   "Volume": "956100"
+  },
+  {
+   "Date": "Jul 09 2026",
+   "Close": "22.700001",
+   "Adj Close": "22.7",
+   "Volume": "455600"
+  },
+  {
+   "Date": "Jul 10 2026",
+   "Close": "23.07",
+   "Adj Close": "23.07",
+   "Volume": "509500"
+  },
+  {
+   "Date": "Jul 13 2026",
+   "Close": "22.73",
+   "Adj Close": "22.73",
+   "Volume": "926200"
+  },
+  {
+   "Date": "Jul 14 2026",
+   "Close": "23.700001",
+   "Adj Close": "23.7",
+   "Volume": "806900"
+  },
+  {
+   "Date": "Jul 15 2026",
+   "Close": "23.870001",
+   "Adj Close": "23.87",
+   "Volume": "678700"
+  },
+  {
+   "Date": "Jul 16 2026",
+   "Close": "22.889999",
+   "Adj Close": "22.89",
+   "Volume": "643400"
+  },
+  {
+   "Date": "Jul 17 2026",
+   "Close": "22.700001",
+   "Adj Close": "22.7",
+   "Volume": "662900"
+  },
+  {
+   "Date": "Jul 20 2026",
+   "Close": "22.799999",
+   "Adj Close": "22.8",
+   "Volume": "510500"
+  },
+  {
+   "Date": "Jul 21 2026",
+   "Close": "23.280001",
+   "Adj Close": "23.28",
+   "Volume": "505600"
+  },
+  {
+   "Date": "Jul 22 2026",
+   "Close": "23.52",
+   "Adj Close": "23.52",
+   "Volume": "531600"
+  },
+  {
+   "Date": "Jul 23 2026",
+   "Close": "22.780001",
+   "Adj Close": "22.78",
+   "Volume": "587100"
+  },
+  {
+   "Date": "Jul 24 2026",
+   "Close": "22.559999",
+   "Adj Close": "22.56",
+   "Volume": "406400"
+  },
+  {
+   "Date": "Jul 27 2026",
+   "Close": "23.42",
+   "Adj Close": "23.42",
+   "Volume": "761700"
+  },
+  {
+   "Date": "Jul 28 2026",
+   "Close": "22.91",
+   "Adj Close": "22.91",
+   "Volume": "273600"
+  },
+  {
+   "Date": "Jul 29 2026",
+   "Close": "22.879999",
+   "Adj Close": "22.88",
+   "Volume": "418600"
+  },
+  {
+   "Date": "Jul 30 2026",
+   "Close": "23.85",
+   "Adj Close": "23.85",
+   "Volume": "871100"
+  },
+  {
+   "Date": "Jul 31 2026",
+   "Close": "23.23",
+   "Adj Close": "23.23",
+   "Volume": "527100"
+  },
+  {
+   "Date": "Aug 03 2026",
+   "Close": "22.83",
+   "Adj Close": "22.83",
+   "Volume": "565500"
+  },
+  {
+   "Date": "Aug 04 2026",
+   "Close": "24.5",
+   "Adj Close": "24.5",
+   "Volume": "1685500"
+  },
+  {
+   "Date": "Aug 05 2026",
+   "Close": "24.82",
+   "Adj Close": "24.82",
+   "Volume": "971700"
+  },
+  {
+   "Date": "Aug 06 2026",
+   "Close": "24.889999",
+   "Adj Close": "24.89",
+   "Volume": "760200"
+  },
+  {
+   "Date": "Aug 07 2026",
+   "Close": "25.049999",
+   "Adj Close": "25.05",
+   "Volume": "1264400"
+  },
+  {
+   "Date": "Aug 10 2026",
+   "Close": "25.110001",
+   "Adj Close": "25.11",
+   "Volume": "771100"
+  },
+  {
+   "Date": "Aug 11 2026",
+   "Close": "24.77",
+   "Adj Close": "24.77",
+   "Volume": "480700"
+  },
+  {
+   "Date": "Aug 12 2026",
+   "Close": "24.85",
+   "Adj Close": "24.85",
+   "Volume": "692200"
+  },
+  {
+   "Date": "Aug 13 2026",
+   "Close": "23.84",
+   "Adj Close": "23.84",
+   "Volume": "762000"
+  },
+  {
+   "Date": "Aug 14 2026",
+   "Close": "23.93",
+   "Adj Close": "23.93",
+   "Volume": "406800"
+  },
+  {
+   "Date": "Aug 17 2026",
+   "Close": "24.190001",
+   "Adj Close": "24.19",
+   "Volume": "742900"
+  },
+  {
+   "Date": "Aug 18 2026",
+   "Close": "23.379999",
+   "Adj Close": "23.38",
+   "Volume": "531300"
+  },
+  {
+   "Date": "Aug 19 2026",
+   "Close": "24.23",
+   "Adj Close": "24.23",
+   "Volume": "1339100"
+  },
+  {
+   "Date": "Aug 20 2026",
+   "Close": "24.200001",
+   "Adj Close": "24.2",
+   "Volume": "781600"
+  },
+  {
+   "Date": "Aug 21 2026",
+   "Close": "24.450001",
+   "Adj Close": "24.45",
+   "Volume": "1307100"
+  },
+  {
+   "Date": "Aug 24 2026",
+   "Close": "24.629999",
+   "Adj Close": "24.63",
+   "Volume": "1173700"
+  },
+  {
+   "Date": "Aug 25 2026",
+   "Close": "24.32",
+   "Adj Close": "24.32",
+   "Volume": "694300"
+  },
+  {
+   "Date": "Aug 26 2026",
+   "Close": "23.99",
+   "Adj Close": "23.99",
+   "Volume": "636300"
+  },
+  {
+   "Date": "Aug 27 2026",
+   "Close": "24.58",
+   "Adj Close": "24.58",
+   "Volume": "592800"
+  },
+  {
+   "Date": "Aug 28 2026",
+   "Close": "25.790001",
+   "Adj Close": "25.79",
+   "Volume": "2803000"
+  },
+  {
+   "Date": "Aug 31 2026",
+   "Close": "24.780001",
+   "Adj Close": "24.78",
+   "Volume": "1255200"
+  },
+  {
+   "Date": "Sep 01 2026",
+   "Close": "23.68",
+   "Adj Close": "23.68",
+   "Volume": "1279700"
+  },
+  {
+   "Date": "Sep 02 2026",
+   "Close": "24.58",
+   "Adj Close": "24.58",
+   "Volume": "699900"
+  },
+  {
+   "Date": "Sep 03 2026",
+   "Close": "25.790001",
+   "Adj Close": "25.79",
+   "Volume": "1740500"
+  },
+  {
+   "Date": "Sep 04 2026",
+   "Close": "25.309999",
+   "Adj Close": "25.31",
+   "Volume": "736500"
+  },
+  {
+   "Date": "Sep 08 2026",
+   "Close": "24.43",
+   "Adj Close": "24.43",
+   "Volume": "993700"
+  },
+  {
+   "Date": "Sep 09 2026",
+   "Close": "24.57",
+   "Adj Close": "24.57",
+   "Volume": "968600"
+  },
+  {
+   "Date": "Sep 10 2026",
+   "Close": "23.23",
+   "Adj Close": "23.23",
+   "Volume": "1604300"
+  },
+  {
+   "Date": "Sep 11 2026",
+   "Close": "23.620001",
+   "Adj Close": "23.62",
+   "Volume": "710200"
+  },
+  {
+   "Date": "Sep 14 2026",
+   "Close": "23.23",
+   "Adj Close": "23.23",
+   "Volume": "686700"
+  },
+  {
+   "Date": "Sep 15 2026",
+   "Close": "23.59",
+   "Adj Close": "23.59",
+   "Volume": "681800"
+  },
+  {
+   "Date": "Sep 16 2026",
+   "Close": "23.110001",
+   "Adj Close": "23.11",
+   "Volume": "783900"
+  },
+  {
+   "Date": "Sep 17 2026",
+   "Close": "23.24",
+   "Adj Close": "23.24",
+   "Volume": "657700"
+  },
+  {
+   "Date": "Sep 18 2026",
+   "Close": "23.690001",
+   "Adj Close": "23.69",
+   "Volume": "488400"
+  },
+  {
+   "Date": "Sep 21 2026",
+   "Close": "23.73",
+   "Adj Close": "23.73",
+   "Volume": "788400"
+  },
+  {
+   "Date": "Sep 22 2026",
+   "Close": "23.75",
+   "Adj Close": "23.75",
+   "Volume": "837300"
+  },
+  {
+   "Date": "Sep 23 2026",
+   "Close": "22.950001",
+   "Adj Close": "22.95",
+   "Volume": "1040100"
+  },
+  {
+   "Date": "Sep 24 2026",
+   "Close": "23",
+   "Adj Close": "23",
+   "Volume": "770200"
+  },
+  {
+   "Date": "Sep 25 2026",
+   "Close": "22.98",
+   "Adj Close": "22.98",
+   "Volume": "557100"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/PALL/meta.json b/api/aberdeen/funds/PALL/meta.json
new file mode 100644
index 0000000..7974622
--- /dev/null
+++ b/api/aberdeen/funds/PALL/meta.json
@@ -0,0 +1,129 @@
+{
+ "ticker": "PALL",
+ "name": "abrdn Physical Palladium Shares ETF",
+ "category": "Alternatives",
+ "categoryPath": "Alternatives / Precious Metals",
+ "source": {
+  "fundPage": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds/abrdn-physical-palladium-shares-etf-us0032621023",
+  "catalog": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds?table=prices&fund_product_type=Exchange%20Traded%20Fund",
+  "keyInformation": "https://www.aberdeeninvestments.com/api/gateway/funds/fundDetailsKeyInformation",
+  "holdingsDownload": "https://www.aberdeeninvestments.com/api/gateway/funds/breakdown/dailyHoldingsSheet",
+  "holdingsSource": "not published as a securities portfolio (physical precious metals trust)",
+  "historySource": "Yahoo Finance daily market-price closes / adjusted closes (not official NAV)",
+  "yahooChart": "https://query1.finance.yahoo.com/v8/finance/chart/PALL",
+  "provider": "abrdn official gateway; SEC EDGAR N-PORT-P holdings fallback; Yahoo Finance market-history/dividend fallback"
+ },
+ "providerIds": {
+  "ticker": "PALL",
+  "name": "abrdn Physical Palladium Shares ETF",
+  "id": "97b3849a-108e-2902-df4b-ef18461c4474",
+  "shareclassId": "05eef2ae-4bab-4d57-e271-d53809d5cdfd",
+  "isin": "US0032621023",
+  "assetClass": "Alternatives",
+  "correlationFundRangeId": "490e0dc7-c056-1ea5-6242-b256d7f40d94",
+  "fundPage": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds/abrdn-physical-palladium-shares-etf-us0032621023",
+  "nav": 22.72962,
+  "navDate": "2026-09-25"
+ },
+ "legalStructure": "1933 Act",
+ "identifiers": {
+  "cusip": "003262102",
+  "isin": "US0032621023",
+  "indexTicker": null
+ },
+ "inception": {
+  "fundInceptionDate": "2010-01-08",
+  "shareClassInceptionDate": null,
+  "exchange": "NYSEArca"
+ },
+ "expenseRatio": {
+  "display": "0.60%",
+  "value": 0.6,
+  "gross": 0.6,
+  "net": 0.6
+ },
+ "nav": {
+  "display": "$22.73",
+  "value": 22.72962,
+  "asOfDate": "Sep 25 2026"
+ },
+ "marketPrice": {
+  "display": "$23.00",
+  "value": 23,
+  "asOfDate": "Sep 24 2026"
+ },
+ "premiumDiscount": {
+  "display": "—",
+  "value": null
+ },
+ "aum": {
+  "display": "$655.47 M",
+  "value": 655465303.58,
+  "asOfDate": "Sep 25 2026",
+  "source": "aberdeeninvestments.com fundDetailsKeyInformation"
+ },
+ "yields": {
+  "dividendYield": null,
+  "dividendYieldText": "—",
+  "dividendYieldKind": "indicated (latest distribution x payments per year / market price)",
+  "secYield": null,
+  "secYieldText": "—",
+  "secYieldKind": "not published",
+  "unsubsidizedSecYield": null
+ },
+ "returns": {
+  "monthEnd": {
+   "asOfDate": "Aug 31 2026",
+   "ytd": -14.79,
+   "yr1": 31.19,
+   "yr3": 5,
+   "yr5": -10.88,
+   "yr10": 7.27,
+   "sinceInception": 6.96,
+   "mo1": 13.06,
+   "qtd": 12.48
+  },
+  "quarterEnd": {
+   "asOfDate": "Mar 31 2026",
+   "ytd": null,
+   "yr1": 45.97,
+   "yr3": -1.54,
+   "yr5": -11.75,
+   "yr10": 9.13,
+   "sinceInception": 7.18,
+   "mo1": -19.28
+  },
+  "derivedFrom": "official abrdn NAV performance where published; missing metrics derived from Yahoo adjusted closes at the same reporting date"
+ },
+ "distributions": {
+  "frequency": "—",
+  "paymentsPerYear": null,
+  "headers": [
+   "Ex-Date",
+   "Amount"
+  ],
+  "rows": []
+ },
+ "holdings": {
+  "pages": [],
+  "pageSize": 250,
+  "totalRows": 0,
+  "asOfDate": null,
+  "asOf": "—",
+  "source": "not published as a securities portfolio (physical precious metals trust)",
+  "status": "not-applicable"
+ },
+ "history": {
+  "pages": [
+   "history/001.json",
+   "history/002.json",
+   "history/003.json",
+   "history/004.json",
+   "history/005.json"
+  ],
+  "pageSize": 1000,
+  "totalRows": 4204,
+  "asOf": "Sep 25 2026",
+  "source": "Yahoo Finance daily market-price closes / adjusted closes (not official NAV)"
+ }
+}
diff --git a/api/aberdeen/funds/PPLT/history/001.json b/api/aberdeen/funds/PPLT/history/001.json
new file mode 100644
index 0000000..02a5228
--- /dev/null
+++ b/api/aberdeen/funds/PPLT/history/001.json
@@ -0,0 +1,6014 @@
+{
+ "ticker": "PPLT",
+ "page": 1,
+ "pageSize": 1000,
+ "totalRows": 4204,
+ "headers": [
+  "Date",
+  "Close",
+  "Adj Close",
+  "Volume"
+ ],
+ "rows": [
+  {
+   "Date": "Jan 08 2010",
+   "Close": "15.9",
+   "Adj Close": "15.9",
+   "Volume": "4147000"
+  },
+  {
+   "Date": "Jan 11 2010",
+   "Close": "16.021",
+   "Adj Close": "16.02",
+   "Volume": "2346000"
+  },
+  {
+   "Date": "Jan 12 2010",
+   "Close": "15.716",
+   "Adj Close": "15.72",
+   "Volume": "4357000"
+  },
+  {
+   "Date": "Jan 13 2010",
+   "Close": "15.803",
+   "Adj Close": "15.8",
+   "Volume": "3670000"
+  },
+  {
+   "Date": "Jan 14 2010",
+   "Close": "16.145",
+   "Adj Close": "16.15",
+   "Volume": "2285000"
+  },
+  {
+   "Date": "Jan 15 2010",
+   "Close": "16.025",
+   "Adj Close": "16.02",
+   "Volume": "1899000"
+  },
+  {
+   "Date": "Jan 19 2010",
+   "Close": "16.511999",
+   "Adj Close": "16.51",
+   "Volume": "2959000"
+  },
+  {
+   "Date": "Jan 20 2010",
+   "Close": "16.322001",
+   "Adj Close": "16.32",
+   "Volume": "4382000"
+  },
+  {
+   "Date": "Jan 21 2010",
+   "Close": "15.979",
+   "Adj Close": "15.98",
+   "Volume": "2476000"
+  },
+  {
+   "Date": "Jan 22 2010",
+   "Close": "15.488",
+   "Adj Close": "15.49",
+   "Volume": "1901000"
+  },
+  {
+   "Date": "Jan 25 2010",
+   "Close": "15.519",
+   "Adj Close": "15.52",
+   "Volume": "1648000"
+  },
+  {
+   "Date": "Jan 26 2010",
+   "Close": "15.352",
+   "Adj Close": "15.35",
+   "Volume": "3876000"
+  },
+  {
+   "Date": "Jan 27 2010",
+   "Close": "14.999",
+   "Adj Close": "15",
+   "Volume": "2474000"
+  },
+  {
+   "Date": "Jan 28 2010",
+   "Close": "15.121",
+   "Adj Close": "15.12",
+   "Volume": "1798000"
+  },
+  {
+   "Date": "Jan 29 2010",
+   "Close": "15.047",
+   "Adj Close": "15.05",
+   "Volume": "1276000"
+  },
+  {
+   "Date": "Feb 01 2010",
+   "Close": "15.506",
+   "Adj Close": "15.51",
+   "Volume": "1106000"
+  },
+  {
+   "Date": "Feb 02 2010",
+   "Close": "15.84",
+   "Adj Close": "15.84",
+   "Volume": "1765000"
+  },
+  {
+   "Date": "Feb 03 2010",
+   "Close": "15.77",
+   "Adj Close": "15.77",
+   "Volume": "772000"
+  },
+  {
+   "Date": "Feb 04 2010",
+   "Close": "15.041",
+   "Adj Close": "15.04",
+   "Volume": "1816000"
+  },
+  {
+   "Date": "Feb 05 2010",
+   "Close": "14.802",
+   "Adj Close": "14.8",
+   "Volume": "2549000"
+  },
+  {
+   "Date": "Feb 08 2010",
+   "Close": "14.71",
+   "Adj Close": "14.71",
+   "Volume": "911000"
+  },
+  {
+   "Date": "Feb 09 2010",
+   "Close": "15.025",
+   "Adj Close": "15.02",
+   "Volume": "1097000"
+  },
+  {
+   "Date": "Feb 10 2010",
+   "Close": "15.134",
+   "Adj Close": "15.13",
+   "Volume": "588000"
+  },
+  {
+   "Date": "Feb 11 2010",
+   "Close": "15.294",
+   "Adj Close": "15.29",
+   "Volume": "810000"
+  },
+  {
+   "Date": "Feb 12 2010",
+   "Close": "15.145",
+   "Adj Close": "15.15",
+   "Volume": "525000"
+  },
+  {
+   "Date": "Feb 16 2010",
+   "Close": "15.37",
+   "Adj Close": "15.37",
+   "Volume": "1277000"
+  },
+  {
+   "Date": "Feb 17 2010",
+   "Close": "15.312",
+   "Adj Close": "15.31",
+   "Volume": "971000"
+  },
+  {
+   "Date": "Feb 18 2010",
+   "Close": "15.323",
+   "Adj Close": "15.32",
+   "Volume": "888000"
+  },
+  {
+   "Date": "Feb 19 2010",
+   "Close": "15.337",
+   "Adj Close": "15.34",
+   "Volume": "898000"
+  },
+  {
+   "Date": "Feb 22 2010",
+   "Close": "15.257",
+   "Adj Close": "15.26",
+   "Volume": "564000"
+  },
+  {
+   "Date": "Feb 23 2010",
+   "Close": "15.146",
+   "Adj Close": "15.15",
+   "Volume": "1051000"
+  },
+  {
+   "Date": "Feb 24 2010",
+   "Close": "15.037",
+   "Adj Close": "15.04",
+   "Volume": "923000"
+  },
+  {
+   "Date": "Feb 25 2010",
+   "Close": "15.311",
+   "Adj Close": "15.31",
+   "Volume": "966000"
+  },
+  {
+   "Date": "Feb 26 2010",
+   "Close": "15.408",
+   "Adj Close": "15.41",
+   "Volume": "278000"
+  },
+  {
+   "Date": "Mar 01 2010",
+   "Close": "15.465",
+   "Adj Close": "15.47",
+   "Volume": "905000"
+  },
+  {
+   "Date": "Mar 02 2010",
+   "Close": "15.7",
+   "Adj Close": "15.7",
+   "Volume": "1736000"
+  },
+  {
+   "Date": "Mar 03 2010",
+   "Close": "15.775",
+   "Adj Close": "15.77",
+   "Volume": "675000"
+  },
+  {
+   "Date": "Mar 04 2010",
+   "Close": "15.821",
+   "Adj Close": "15.82",
+   "Volume": "2052000"
+  },
+  {
+   "Date": "Mar 05 2010",
+   "Close": "15.762",
+   "Adj Close": "15.76",
+   "Volume": "823000"
+  },
+  {
+   "Date": "Mar 08 2010",
+   "Close": "15.982",
+   "Adj Close": "15.98",
+   "Volume": "1069000"
+  },
+  {
+   "Date": "Mar 09 2010",
+   "Close": "15.891",
+   "Adj Close": "15.89",
+   "Volume": "1300000"
+  },
+  {
+   "Date": "Mar 10 2010",
+   "Close": "15.938",
+   "Adj Close": "15.94",
+   "Volume": "1829000"
+  },
+  {
+   "Date": "Mar 11 2010",
+   "Close": "16.101999",
+   "Adj Close": "16.1",
+   "Volume": "387000"
+  },
+  {
+   "Date": "Mar 12 2010",
+   "Close": "16.054001",
+   "Adj Close": "16.05",
+   "Volume": "525000"
+  },
+  {
+   "Date": "Mar 15 2010",
+   "Close": "16.198999",
+   "Adj Close": "16.2",
+   "Volume": "619000"
+  },
+  {
+   "Date": "Mar 16 2010",
+   "Close": "16.308001",
+   "Adj Close": "16.31",
+   "Volume": "753000"
+  },
+  {
+   "Date": "Mar 17 2010",
+   "Close": "16.268",
+   "Adj Close": "16.27",
+   "Volume": "700000"
+  },
+  {
+   "Date": "Mar 18 2010",
+   "Close": "16.253",
+   "Adj Close": "16.25",
+   "Volume": "136000"
+  },
+  {
+   "Date": "Mar 19 2010",
+   "Close": "16.077",
+   "Adj Close": "16.08",
+   "Volume": "2133000"
+  },
+  {
+   "Date": "Mar 22 2010",
+   "Close": "15.956",
+   "Adj Close": "15.96",
+   "Volume": "1380000"
+  },
+  {
+   "Date": "Mar 23 2010",
+   "Close": "16.073",
+   "Adj Close": "16.07",
+   "Volume": "797000"
+  },
+  {
+   "Date": "Mar 24 2010",
+   "Close": "15.772",
+   "Adj Close": "15.77",
+   "Volume": "1379000"
+  },
+  {
+   "Date": "Mar 25 2010",
+   "Close": "16.002001",
+   "Adj Close": "16",
+   "Volume": "1639000"
+  },
+  {
+   "Date": "Mar 26 2010",
+   "Close": "15.953",
+   "Adj Close": "15.95",
+   "Volume": "1712000"
+  },
+  {
+   "Date": "Mar 29 2010",
+   "Close": "16.280001",
+   "Adj Close": "16.28",
+   "Volume": "1564000"
+  },
+  {
+   "Date": "Mar 30 2010",
+   "Close": "16.195",
+   "Adj Close": "16.19",
+   "Volume": "564000"
+  },
+  {
+   "Date": "Mar 31 2010",
+   "Close": "16.429001",
+   "Adj Close": "16.43",
+   "Volume": "1105000"
+  },
+  {
+   "Date": "Apr 01 2010",
+   "Close": "16.677",
+   "Adj Close": "16.68",
+   "Volume": "817000"
+  },
+  {
+   "Date": "Apr 05 2010",
+   "Close": "17.042999",
+   "Adj Close": "17.04",
+   "Volume": "991000"
+  },
+  {
+   "Date": "Apr 06 2010",
+   "Close": "17.004",
+   "Adj Close": "17",
+   "Volume": "694000"
+  },
+  {
+   "Date": "Apr 07 2010",
+   "Close": "17.018",
+   "Adj Close": "17.02",
+   "Volume": "748000"
+  },
+  {
+   "Date": "Apr 08 2010",
+   "Close": "17.115999",
+   "Adj Close": "17.12",
+   "Volume": "558000"
+  },
+  {
+   "Date": "Apr 09 2010",
+   "Close": "17.249001",
+   "Adj Close": "17.25",
+   "Volume": "537000"
+  },
+  {
+   "Date": "Apr 12 2010",
+   "Close": "17.219",
+   "Adj Close": "17.22",
+   "Volume": "384000"
+  },
+  {
+   "Date": "Apr 13 2010",
+   "Close": "17.136",
+   "Adj Close": "17.14",
+   "Volume": "472000"
+  },
+  {
+   "Date": "Apr 14 2010",
+   "Close": "17.253",
+   "Adj Close": "17.25",
+   "Volume": "700000"
+  },
+  {
+   "Date": "Apr 15 2010",
+   "Close": "17.174",
+   "Adj Close": "17.17",
+   "Volume": "266000"
+  },
+  {
+   "Date": "Apr 16 2010",
+   "Close": "16.9",
+   "Adj Close": "16.9",
+   "Volume": "806000"
+  },
+  {
+   "Date": "Apr 19 2010",
+   "Close": "16.966",
+   "Adj Close": "16.97",
+   "Volume": "474000"
+  },
+  {
+   "Date": "Apr 20 2010",
+   "Close": "17.132",
+   "Adj Close": "17.13",
+   "Volume": "251000"
+  },
+  {
+   "Date": "Apr 21 2010",
+   "Close": "17.309999",
+   "Adj Close": "17.31",
+   "Volume": "271000"
+  },
+  {
+   "Date": "Apr 22 2010",
+   "Close": "17.43",
+   "Adj Close": "17.43",
+   "Volume": "298000"
+  },
+  {
+   "Date": "Apr 23 2010",
+   "Close": "17.382999",
+   "Adj Close": "17.38",
+   "Volume": "506000"
+  },
+  {
+   "Date": "Apr 26 2010",
+   "Close": "17.43",
+   "Adj Close": "17.43",
+   "Volume": "472000"
+  },
+  {
+   "Date": "Apr 27 2010",
+   "Close": "17.195",
+   "Adj Close": "17.19",
+   "Volume": "644000"
+  },
+  {
+   "Date": "Apr 28 2010",
+   "Close": "17.07",
+   "Adj Close": "17.07",
+   "Volume": "588000"
+  },
+  {
+   "Date": "Apr 29 2010",
+   "Close": "17.268999",
+   "Adj Close": "17.27",
+   "Volume": "551000"
+  },
+  {
+   "Date": "Apr 30 2010",
+   "Close": "17.355",
+   "Adj Close": "17.35",
+   "Volume": "997000"
+  },
+  {
+   "Date": "May 03 2010",
+   "Close": "17.208",
+   "Adj Close": "17.21",
+   "Volume": "406000"
+  },
+  {
+   "Date": "May 04 2010",
+   "Close": "16.698999",
+   "Adj Close": "16.7",
+   "Volume": "1878000"
+  },
+  {
+   "Date": "May 05 2010",
+   "Close": "16.438999",
+   "Adj Close": "16.44",
+   "Volume": "1311000"
+  },
+  {
+   "Date": "May 06 2010",
+   "Close": "16.452999",
+   "Adj Close": "16.45",
+   "Volume": "1770000"
+  },
+  {
+   "Date": "May 07 2010",
+   "Close": "16.621",
+   "Adj Close": "16.62",
+   "Volume": "1087000"
+  },
+  {
+   "Date": "May 10 2010",
+   "Close": "16.916",
+   "Adj Close": "16.92",
+   "Volume": "733000"
+  },
+  {
+   "Date": "May 11 2010",
+   "Close": "16.958",
+   "Adj Close": "16.96",
+   "Volume": "826000"
+  },
+  {
+   "Date": "May 12 2010",
+   "Close": "17.42",
+   "Adj Close": "17.42",
+   "Volume": "1899000"
+  },
+  {
+   "Date": "May 13 2010",
+   "Close": "17.329",
+   "Adj Close": "17.33",
+   "Volume": "849000"
+  },
+  {
+   "Date": "May 14 2010",
+   "Close": "17.158001",
+   "Adj Close": "17.16",
+   "Volume": "1440000"
+  },
+  {
+   "Date": "May 17 2010",
+   "Close": "16.625999",
+   "Adj Close": "16.63",
+   "Volume": "1798000"
+  },
+  {
+   "Date": "May 18 2010",
+   "Close": "16.65",
+   "Adj Close": "16.65",
+   "Volume": "1381000"
+  },
+  {
+   "Date": "May 19 2010",
+   "Close": "15.97",
+   "Adj Close": "15.97",
+   "Volume": "3109000"
+  },
+  {
+   "Date": "May 20 2010",
+   "Close": "15.166",
+   "Adj Close": "15.17",
+   "Volume": "3377000"
+  },
+  {
+   "Date": "May 21 2010",
+   "Close": "15.016",
+   "Adj Close": "15.02",
+   "Volume": "1716000"
+  },
+  {
+   "Date": "May 24 2010",
+   "Close": "15.283",
+   "Adj Close": "15.28",
+   "Volume": "721000"
+  },
+  {
+   "Date": "May 25 2010",
+   "Close": "15.061",
+   "Adj Close": "15.06",
+   "Volume": "1484000"
+  },
+  {
+   "Date": "May 26 2010",
+   "Close": "15.219",
+   "Adj Close": "15.22",
+   "Volume": "993000"
+  },
+  {
+   "Date": "May 27 2010",
+   "Close": "15.599",
+   "Adj Close": "15.6",
+   "Volume": "675000"
+  },
+  {
+   "Date": "May 28 2010",
+   "Close": "15.44",
+   "Adj Close": "15.44",
+   "Volume": "662000"
+  },
+  {
+   "Date": "Jun 01 2010",
+   "Close": "15.432",
+   "Adj Close": "15.43",
+   "Volume": "493000"
+  },
+  {
+   "Date": "Jun 02 2010",
+   "Close": "15.489",
+   "Adj Close": "15.49",
+   "Volume": "575000"
+  },
+  {
+   "Date": "Jun 03 2010",
+   "Close": "15.41",
+   "Adj Close": "15.41",
+   "Volume": "599000"
+  },
+  {
+   "Date": "Jun 04 2010",
+   "Close": "15.101",
+   "Adj Close": "15.1",
+   "Volume": "779000"
+  },
+  {
+   "Date": "Jun 07 2010",
+   "Close": "15.067",
+   "Adj Close": "15.07",
+   "Volume": "1140000"
+  },
+  {
+   "Date": "Jun 08 2010",
+   "Close": "15.234",
+   "Adj Close": "15.23",
+   "Volume": "740000"
+  },
+  {
+   "Date": "Jun 09 2010",
+   "Close": "15.245",
+   "Adj Close": "15.24",
+   "Volume": "606000"
+  },
+  {
+   "Date": "Jun 10 2010",
+   "Close": "15.31",
+   "Adj Close": "15.31",
+   "Volume": "631000"
+  },
+  {
+   "Date": "Jun 11 2010",
+   "Close": "15.331",
+   "Adj Close": "15.33",
+   "Volume": "305000"
+  },
+  {
+   "Date": "Jun 14 2010",
+   "Close": "15.553",
+   "Adj Close": "15.55",
+   "Volume": "1307000"
+  },
+  {
+   "Date": "Jun 15 2010",
+   "Close": "15.711",
+   "Adj Close": "15.71",
+   "Volume": "620000"
+  },
+  {
+   "Date": "Jun 16 2010",
+   "Close": "15.647",
+   "Adj Close": "15.65",
+   "Volume": "168000"
+  },
+  {
+   "Date": "Jun 17 2010",
+   "Close": "15.731",
+   "Adj Close": "15.73",
+   "Volume": "540000"
+  },
+  {
+   "Date": "Jun 18 2010",
+   "Close": "15.883",
+   "Adj Close": "15.88",
+   "Volume": "725000"
+  },
+  {
+   "Date": "Jun 21 2010",
+   "Close": "15.847",
+   "Adj Close": "15.85",
+   "Volume": "598000"
+  },
+  {
+   "Date": "Jun 22 2010",
+   "Close": "15.821",
+   "Adj Close": "15.82",
+   "Volume": "498000"
+  },
+  {
+   "Date": "Jun 23 2010",
+   "Close": "15.668",
+   "Adj Close": "15.67",
+   "Volume": "619000"
+  },
+  {
+   "Date": "Jun 24 2010",
+   "Close": "15.558",
+   "Adj Close": "15.56",
+   "Volume": "1064000"
+  },
+  {
+   "Date": "Jun 25 2010",
+   "Close": "15.666",
+   "Adj Close": "15.67",
+   "Volume": "747000"
+  },
+  {
+   "Date": "Jun 28 2010",
+   "Close": "15.576",
+   "Adj Close": "15.58",
+   "Volume": "1362000"
+  },
+  {
+   "Date": "Jun 29 2010",
+   "Close": "15.362",
+   "Adj Close": "15.36",
+   "Volume": "1146000"
+  },
+  {
+   "Date": "Jun 30 2010",
+   "Close": "15.257",
+   "Adj Close": "15.26",
+   "Volume": "745000"
+  },
+  {
+   "Date": "Jul 01 2010",
+   "Close": "14.998",
+   "Adj Close": "15",
+   "Volume": "2314000"
+  },
+  {
+   "Date": "Jul 02 2010",
+   "Close": "15",
+   "Adj Close": "15",
+   "Volume": "478000"
+  },
+  {
+   "Date": "Jul 06 2010",
+   "Close": "15.12",
+   "Adj Close": "15.12",
+   "Volume": "887000"
+  },
+  {
+   "Date": "Jul 07 2010",
+   "Close": "15.217",
+   "Adj Close": "15.22",
+   "Volume": "858000"
+  },
+  {
+   "Date": "Jul 08 2010",
+   "Close": "15.151",
+   "Adj Close": "15.15",
+   "Volume": "543000"
+  },
+  {
+   "Date": "Jul 09 2010",
+   "Close": "15.287",
+   "Adj Close": "15.29",
+   "Volume": "165000"
+  },
+  {
+   "Date": "Jul 12 2010",
+   "Close": "15.085",
+   "Adj Close": "15.09",
+   "Volume": "149000"
+  },
+  {
+   "Date": "Jul 13 2010",
+   "Close": "15.21",
+   "Adj Close": "15.21",
+   "Volume": "451000"
+  },
+  {
+   "Date": "Jul 14 2010",
+   "Close": "15.16",
+   "Adj Close": "15.16",
+   "Volume": "291000"
+  },
+  {
+   "Date": "Jul 15 2010",
+   "Close": "15.258",
+   "Adj Close": "15.26",
+   "Volume": "156000"
+  },
+  {
+   "Date": "Jul 16 2010",
+   "Close": "15.076",
+   "Adj Close": "15.08",
+   "Volume": "530000"
+  },
+  {
+   "Date": "Jul 19 2010",
+   "Close": "15.081",
+   "Adj Close": "15.08",
+   "Volume": "328000"
+  },
+  {
+   "Date": "Jul 20 2010",
+   "Close": "15.149",
+   "Adj Close": "15.15",
+   "Volume": "614000"
+  },
+  {
+   "Date": "Jul 21 2010",
+   "Close": "15.148",
+   "Adj Close": "15.15",
+   "Volume": "465000"
+  },
+  {
+   "Date": "Jul 22 2010",
+   "Close": "15.197",
+   "Adj Close": "15.2",
+   "Volume": "171000"
+  },
+  {
+   "Date": "Jul 23 2010",
+   "Close": "15.374",
+   "Adj Close": "15.37",
+   "Volume": "2977000"
+  },
+  {
+   "Date": "Jul 26 2010",
+   "Close": "15.436",
+   "Adj Close": "15.44",
+   "Volume": "178000"
+  },
+  {
+   "Date": "Jul 27 2010",
+   "Close": "15.293",
+   "Adj Close": "15.29",
+   "Volume": "548000"
+  },
+  {
+   "Date": "Jul 28 2010",
+   "Close": "15.356",
+   "Adj Close": "15.36",
+   "Volume": "85000"
+  },
+  {
+   "Date": "Jul 29 2010",
+   "Close": "15.56",
+   "Adj Close": "15.56",
+   "Volume": "284000"
+  },
+  {
+   "Date": "Jul 30 2010",
+   "Close": "15.685",
+   "Adj Close": "15.69",
+   "Volume": "745000"
+  },
+  {
+   "Date": "Aug 02 2010",
+   "Close": "15.961",
+   "Adj Close": "15.96",
+   "Volume": "486000"
+  },
+  {
+   "Date": "Aug 03 2010",
+   "Close": "15.742",
+   "Adj Close": "15.74",
+   "Volume": "155000"
+  },
+  {
+   "Date": "Aug 04 2010",
+   "Close": "15.787",
+   "Adj Close": "15.79",
+   "Volume": "150000"
+  },
+  {
+   "Date": "Aug 05 2010",
+   "Close": "15.686",
+   "Adj Close": "15.69",
+   "Volume": "284000"
+  },
+  {
+   "Date": "Aug 06 2010",
+   "Close": "15.711",
+   "Adj Close": "15.71",
+   "Volume": "350000"
+  },
+  {
+   "Date": "Aug 09 2010",
+   "Close": "15.411",
+   "Adj Close": "15.41",
+   "Volume": "713000"
+  },
+  {
+   "Date": "Aug 10 2010",
+   "Close": "15.382",
+   "Adj Close": "15.38",
+   "Volume": "196000"
+  },
+  {
+   "Date": "Aug 11 2010",
+   "Close": "15.129",
+   "Adj Close": "15.13",
+   "Volume": "782000"
+  },
+  {
+   "Date": "Aug 12 2010",
+   "Close": "15.258",
+   "Adj Close": "15.26",
+   "Volume": "255000"
+  },
+  {
+   "Date": "Aug 13 2010",
+   "Close": "15.171",
+   "Adj Close": "15.17",
+   "Volume": "69000"
+  },
+  {
+   "Date": "Aug 16 2010",
+   "Close": "15.295",
+   "Adj Close": "15.3",
+   "Volume": "200000"
+  },
+  {
+   "Date": "Aug 17 2010",
+   "Close": "15.38",
+   "Adj Close": "15.38",
+   "Volume": "184000"
+  },
+  {
+   "Date": "Aug 18 2010",
+   "Close": "15.298",
+   "Adj Close": "15.3",
+   "Volume": "137000"
+  },
+  {
+   "Date": "Aug 19 2010",
+   "Close": "15.207",
+   "Adj Close": "15.21",
+   "Volume": "252000"
+  },
+  {
+   "Date": "Aug 20 2010",
+   "Close": "15.05",
+   "Adj Close": "15.05",
+   "Volume": "157000"
+  },
+  {
+   "Date": "Aug 23 2010",
+   "Close": "15.039",
+   "Adj Close": "15.04",
+   "Volume": "312000"
+  },
+  {
+   "Date": "Aug 24 2010",
+   "Close": "15.081",
+   "Adj Close": "15.08",
+   "Volume": "253000"
+  },
+  {
+   "Date": "Aug 25 2010",
+   "Close": "15.232",
+   "Adj Close": "15.23",
+   "Volume": "179000"
+  },
+  {
+   "Date": "Aug 26 2010",
+   "Close": "15.265",
+   "Adj Close": "15.27",
+   "Volume": "213000"
+  },
+  {
+   "Date": "Aug 27 2010",
+   "Close": "15.29",
+   "Adj Close": "15.29",
+   "Volume": "119000"
+  },
+  {
+   "Date": "Aug 30 2010",
+   "Close": "15.224",
+   "Adj Close": "15.22",
+   "Volume": "113000"
+  },
+  {
+   "Date": "Aug 31 2010",
+   "Close": "15.174",
+   "Adj Close": "15.17",
+   "Volume": "284000"
+  },
+  {
+   "Date": "Sep 01 2010",
+   "Close": "15.287",
+   "Adj Close": "15.29",
+   "Volume": "141000"
+  },
+  {
+   "Date": "Sep 02 2010",
+   "Close": "15.423",
+   "Adj Close": "15.42",
+   "Volume": "279000"
+  },
+  {
+   "Date": "Sep 03 2010",
+   "Close": "15.474",
+   "Adj Close": "15.47",
+   "Volume": "392000"
+  },
+  {
+   "Date": "Sep 07 2010",
+   "Close": "15.489",
+   "Adj Close": "15.49",
+   "Volume": "249000"
+  },
+  {
+   "Date": "Sep 08 2010",
+   "Close": "15.511",
+   "Adj Close": "15.51",
+   "Volume": "395000"
+  },
+  {
+   "Date": "Sep 09 2010",
+   "Close": "15.468",
+   "Adj Close": "15.47",
+   "Volume": "249000"
+  },
+  {
+   "Date": "Sep 10 2010",
+   "Close": "15.353",
+   "Adj Close": "15.35",
+   "Volume": "182000"
+  },
+  {
+   "Date": "Sep 13 2010",
+   "Close": "15.483",
+   "Adj Close": "15.48",
+   "Volume": "196000"
+  },
+  {
+   "Date": "Sep 14 2010",
+   "Close": "15.86",
+   "Adj Close": "15.86",
+   "Volume": "1193000"
+  },
+  {
+   "Date": "Sep 15 2010",
+   "Close": "16.027",
+   "Adj Close": "16.03",
+   "Volume": "374000"
+  },
+  {
+   "Date": "Sep 16 2010",
+   "Close": "16.047001",
+   "Adj Close": "16.05",
+   "Volume": "367000"
+  },
+  {
+   "Date": "Sep 17 2010",
+   "Close": "16.054001",
+   "Adj Close": "16.05",
+   "Volume": "609000"
+  },
+  {
+   "Date": "Sep 20 2010",
+   "Close": "16.188999",
+   "Adj Close": "16.19",
+   "Volume": "490000"
+  },
+  {
+   "Date": "Sep 21 2010",
+   "Close": "16.215",
+   "Adj Close": "16.22",
+   "Volume": "304000"
+  },
+  {
+   "Date": "Sep 22 2010",
+   "Close": "16.246",
+   "Adj Close": "16.25",
+   "Volume": "462000"
+  },
+  {
+   "Date": "Sep 23 2010",
+   "Close": "16.348",
+   "Adj Close": "16.35",
+   "Volume": "1209000"
+  },
+  {
+   "Date": "Sep 24 2010",
+   "Close": "16.43",
+   "Adj Close": "16.43",
+   "Volume": "4655000"
+  },
+  {
+   "Date": "Sep 27 2010",
+   "Close": "16.252001",
+   "Adj Close": "16.25",
+   "Volume": "346000"
+  },
+  {
+   "Date": "Sep 28 2010",
+   "Close": "16.309",
+   "Adj Close": "16.31",
+   "Volume": "475000"
+  },
+  {
+   "Date": "Sep 29 2010",
+   "Close": "16.410999",
+   "Adj Close": "16.41",
+   "Volume": "208000"
+  },
+  {
+   "Date": "Sep 30 2010",
+   "Close": "16.500999",
+   "Adj Close": "16.5",
+   "Volume": "881000"
+  },
+  {
+   "Date": "Oct 01 2010",
+   "Close": "16.752001",
+   "Adj Close": "16.75",
+   "Volume": "530000"
+  },
+  {
+   "Date": "Oct 04 2010",
+   "Close": "16.629",
+   "Adj Close": "16.63",
+   "Volume": "314000"
+  },
+  {
+   "Date": "Oct 05 2010",
+   "Close": "16.917",
+   "Adj Close": "16.92",
+   "Volume": "751000"
+  },
+  {
+   "Date": "Oct 06 2010",
+   "Close": "17.086",
+   "Adj Close": "17.09",
+   "Volume": "559000"
+  },
+  {
+   "Date": "Oct 07 2010",
+   "Close": "16.882",
+   "Adj Close": "16.88",
+   "Volume": "1234000"
+  },
+  {
+   "Date": "Oct 08 2010",
+   "Close": "16.959999",
+   "Adj Close": "16.96",
+   "Volume": "834000"
+  },
+  {
+   "Date": "Oct 11 2010",
+   "Close": "16.782",
+   "Adj Close": "16.78",
+   "Volume": "340000"
+  },
+  {
+   "Date": "Oct 12 2010",
+   "Close": "16.74",
+   "Adj Close": "16.74",
+   "Volume": "567000"
+  },
+  {
+   "Date": "Oct 13 2010",
+   "Close": "16.988001",
+   "Adj Close": "16.99",
+   "Volume": "488000"
+  },
+  {
+   "Date": "Oct 14 2010",
+   "Close": "17.054001",
+   "Adj Close": "17.05",
+   "Volume": "783000"
+  },
+  {
+   "Date": "Oct 15 2010",
+   "Close": "16.903999",
+   "Adj Close": "16.9",
+   "Volume": "769000"
+  },
+  {
+   "Date": "Oct 18 2010",
+   "Close": "16.893",
+   "Adj Close": "16.89",
+   "Volume": "307000"
+  },
+  {
+   "Date": "Oct 19 2010",
+   "Close": "16.556",
+   "Adj Close": "16.56",
+   "Volume": "1768000"
+  },
+  {
+   "Date": "Oct 20 2010",
+   "Close": "16.743999",
+   "Adj Close": "16.74",
+   "Volume": "553000"
+  },
+  {
+   "Date": "Oct 21 2010",
+   "Close": "16.702",
+   "Adj Close": "16.7",
+   "Volume": "491000"
+  },
+  {
+   "Date": "Oct 22 2010",
+   "Close": "16.687",
+   "Adj Close": "16.69",
+   "Volume": "309000"
+  },
+  {
+   "Date": "Oct 25 2010",
+   "Close": "16.882999",
+   "Adj Close": "16.88",
+   "Volume": "424000"
+  },
+  {
+   "Date": "Oct 26 2010",
+   "Close": "16.959999",
+   "Adj Close": "16.96",
+   "Volume": "253000"
+  },
+  {
+   "Date": "Oct 27 2010",
+   "Close": "16.715",
+   "Adj Close": "16.72",
+   "Volume": "1036000"
+  },
+  {
+   "Date": "Oct 28 2010",
+   "Close": "16.851999",
+   "Adj Close": "16.85",
+   "Volume": "386000"
+  },
+  {
+   "Date": "Oct 29 2010",
+   "Close": "16.948",
+   "Adj Close": "16.95",
+   "Volume": "458000"
+  },
+  {
+   "Date": "Nov 01 2010",
+   "Close": "16.997999",
+   "Adj Close": "17",
+   "Volume": "826000"
+  },
+  {
+   "Date": "Nov 02 2010",
+   "Close": "17.112",
+   "Adj Close": "17.11",
+   "Volume": "297000"
+  },
+  {
+   "Date": "Nov 03 2010",
+   "Close": "16.952",
+   "Adj Close": "16.95",
+   "Volume": "1200000"
+  },
+  {
+   "Date": "Nov 04 2010",
+   "Close": "17.754",
+   "Adj Close": "17.75",
+   "Volume": "2241000"
+  },
+  {
+   "Date": "Nov 05 2010",
+   "Close": "17.613001",
+   "Adj Close": "17.61",
+   "Volume": "820000"
+  },
+  {
+   "Date": "Nov 08 2010",
+   "Close": "17.638",
+   "Adj Close": "17.64",
+   "Volume": "968000"
+  },
+  {
+   "Date": "Nov 09 2010",
+   "Close": "17.465",
+   "Adj Close": "17.47",
+   "Volume": "2975000"
+  },
+  {
+   "Date": "Nov 10 2010",
+   "Close": "17.355",
+   "Adj Close": "17.35",
+   "Volume": "598000"
+  },
+  {
+   "Date": "Nov 11 2010",
+   "Close": "17.464001",
+   "Adj Close": "17.46",
+   "Volume": "398000"
+  },
+  {
+   "Date": "Nov 12 2010",
+   "Close": "16.705999",
+   "Adj Close": "16.71",
+   "Volume": "1353000"
+  },
+  {
+   "Date": "Nov 15 2010",
+   "Close": "16.612",
+   "Adj Close": "16.61",
+   "Volume": "342000"
+  },
+  {
+   "Date": "Nov 16 2010",
+   "Close": "16.339001",
+   "Adj Close": "16.34",
+   "Volume": "920000"
+  },
+  {
+   "Date": "Nov 17 2010",
+   "Close": "16.292",
+   "Adj Close": "16.29",
+   "Volume": "582000"
+  },
+  {
+   "Date": "Nov 18 2010",
+   "Close": "16.569",
+   "Adj Close": "16.57",
+   "Volume": "386000"
+  },
+  {
+   "Date": "Nov 19 2010",
+   "Close": "16.601999",
+   "Adj Close": "16.6",
+   "Volume": "653000"
+  },
+  {
+   "Date": "Nov 22 2010",
+   "Close": "16.538",
+   "Adj Close": "16.54",
+   "Volume": "223000"
+  },
+  {
+   "Date": "Nov 23 2010",
+   "Close": "16.437",
+   "Adj Close": "16.44",
+   "Volume": "238000"
+  },
+  {
+   "Date": "Nov 24 2010",
+   "Close": "16.511999",
+   "Adj Close": "16.51",
+   "Volume": "332000"
+  },
+  {
+   "Date": "Nov 26 2010",
+   "Close": "16.403999",
+   "Adj Close": "16.4",
+   "Volume": "94000"
+  },
+  {
+   "Date": "Nov 29 2010",
+   "Close": "16.396",
+   "Adj Close": "16.4",
+   "Volume": "1327000"
+  },
+  {
+   "Date": "Nov 30 2010",
+   "Close": "16.563999",
+   "Adj Close": "16.56",
+   "Volume": "1290000"
+  },
+  {
+   "Date": "Dec 01 2010",
+   "Close": "16.799999",
+   "Adj Close": "16.8",
+   "Volume": "1424000"
+  },
+  {
+   "Date": "Dec 02 2010",
+   "Close": "17.1",
+   "Adj Close": "17.1",
+   "Volume": "2055000"
+  },
+  {
+   "Date": "Dec 03 2010",
+   "Close": "17.184999",
+   "Adj Close": "17.18",
+   "Volume": "1855000"
+  },
+  {
+   "Date": "Dec 06 2010",
+   "Close": "17.16",
+   "Adj Close": "17.16",
+   "Volume": "509000"
+  },
+  {
+   "Date": "Dec 07 2010",
+   "Close": "16.829",
+   "Adj Close": "16.83",
+   "Volume": "755000"
+  },
+  {
+   "Date": "Dec 08 2010",
+   "Close": "16.754",
+   "Adj Close": "16.75",
+   "Volume": "306000"
+  },
+  {
+   "Date": "Dec 09 2010",
+   "Close": "16.715",
+   "Adj Close": "16.72",
+   "Volume": "586000"
+  },
+  {
+   "Date": "Dec 10 2010",
+   "Close": "16.728001",
+   "Adj Close": "16.73",
+   "Volume": "509000"
+  },
+  {
+   "Date": "Dec 13 2010",
+   "Close": "16.889999",
+   "Adj Close": "16.89",
+   "Volume": "863000"
+  },
+  {
+   "Date": "Dec 14 2010",
+   "Close": "17.021999",
+   "Adj Close": "17.02",
+   "Volume": "500000"
+  },
+  {
+   "Date": "Dec 15 2010",
+   "Close": "16.889",
+   "Adj Close": "16.89",
+   "Volume": "637000"
+  },
+  {
+   "Date": "Dec 16 2010",
+   "Close": "16.910999",
+   "Adj Close": "16.91",
+   "Volume": "263000"
+  },
+  {
+   "Date": "Dec 17 2010",
+   "Close": "16.950001",
+   "Adj Close": "16.95",
+   "Volume": "440000"
+  },
+  {
+   "Date": "Dec 20 2010",
+   "Close": "17.01",
+   "Adj Close": "17.01",
+   "Volume": "496000"
+  },
+  {
+   "Date": "Dec 21 2010",
+   "Close": "17.149",
+   "Adj Close": "17.15",
+   "Volume": "392000"
+  },
+  {
+   "Date": "Dec 22 2010",
+   "Close": "17.167999",
+   "Adj Close": "17.17",
+   "Volume": "437000"
+  },
+  {
+   "Date": "Dec 23 2010",
+   "Close": "17.07",
+   "Adj Close": "17.07",
+   "Volume": "238000"
+  },
+  {
+   "Date": "Dec 27 2010",
+   "Close": "17.284",
+   "Adj Close": "17.28",
+   "Volume": "557000"
+  },
+  {
+   "Date": "Dec 28 2010",
+   "Close": "17.504",
+   "Adj Close": "17.5",
+   "Volume": "357000"
+  },
+  {
+   "Date": "Dec 29 2010",
+   "Close": "17.511",
+   "Adj Close": "17.51",
+   "Volume": "880000"
+  },
+  {
+   "Date": "Dec 30 2010",
+   "Close": "17.389999",
+   "Adj Close": "17.39",
+   "Volume": "480000"
+  },
+  {
+   "Date": "Dec 31 2010",
+   "Close": "17.611",
+   "Adj Close": "17.61",
+   "Volume": "536000"
+  },
+  {
+   "Date": "Jan 03 2011",
+   "Close": "17.6",
+   "Adj Close": "17.6",
+   "Volume": "563000"
+  },
+  {
+   "Date": "Jan 04 2011",
+   "Close": "17.445",
+   "Adj Close": "17.44",
+   "Volume": "697000"
+  },
+  {
+   "Date": "Jan 05 2011",
+   "Close": "17.139",
+   "Adj Close": "17.14",
+   "Volume": "1284000"
+  },
+  {
+   "Date": "Jan 06 2011",
+   "Close": "17.216",
+   "Adj Close": "17.22",
+   "Volume": "669000"
+  },
+  {
+   "Date": "Jan 07 2011",
+   "Close": "17.228001",
+   "Adj Close": "17.23",
+   "Volume": "636000"
+  },
+  {
+   "Date": "Jan 10 2011",
+   "Close": "17.351999",
+   "Adj Close": "17.35",
+   "Volume": "330000"
+  },
+  {
+   "Date": "Jan 11 2011",
+   "Close": "17.6",
+   "Adj Close": "17.6",
+   "Volume": "703000"
+  },
+  {
+   "Date": "Jan 12 2011",
+   "Close": "17.912001",
+   "Adj Close": "17.91",
+   "Volume": "801000"
+  },
+  {
+   "Date": "Jan 13 2011",
+   "Close": "17.938",
+   "Adj Close": "17.94",
+   "Volume": "704000"
+  },
+  {
+   "Date": "Jan 14 2011",
+   "Close": "18.024",
+   "Adj Close": "18.02",
+   "Volume": "970000"
+  },
+  {
+   "Date": "Jan 18 2011",
+   "Close": "18.152",
+   "Adj Close": "18.15",
+   "Volume": "1007000"
+  },
+  {
+   "Date": "Jan 19 2011",
+   "Close": "18.216",
+   "Adj Close": "18.22",
+   "Volume": "489000"
+  },
+  {
+   "Date": "Jan 20 2011",
+   "Close": "18.030001",
+   "Adj Close": "18.03",
+   "Volume": "1694000"
+  },
+  {
+   "Date": "Jan 21 2011",
+   "Close": "18.157",
+   "Adj Close": "18.16",
+   "Volume": "839000"
+  },
+  {
+   "Date": "Jan 24 2011",
+   "Close": "18.045",
+   "Adj Close": "18.05",
+   "Volume": "403000"
+  },
+  {
+   "Date": "Jan 25 2011",
+   "Close": "17.747999",
+   "Adj Close": "17.75",
+   "Volume": "998000"
+  },
+  {
+   "Date": "Jan 26 2011",
+   "Close": "17.997",
+   "Adj Close": "18",
+   "Volume": "603000"
+  },
+  {
+   "Date": "Jan 27 2011",
+   "Close": "17.716",
+   "Adj Close": "17.72",
+   "Volume": "773000"
+  },
+  {
+   "Date": "Jan 28 2011",
+   "Close": "17.825001",
+   "Adj Close": "17.83",
+   "Volume": "383000"
+  },
+  {
+   "Date": "Jan 31 2011",
+   "Close": "17.823999",
+   "Adj Close": "17.82",
+   "Volume": "316000"
+  },
+  {
+   "Date": "Feb 01 2011",
+   "Close": "18.17",
+   "Adj Close": "18.17",
+   "Volume": "372000"
+  },
+  {
+   "Date": "Feb 02 2011",
+   "Close": "18.23",
+   "Adj Close": "18.23",
+   "Volume": "1841000"
+  },
+  {
+   "Date": "Feb 03 2011",
+   "Close": "18.253",
+   "Adj Close": "18.25",
+   "Volume": "722000"
+  },
+  {
+   "Date": "Feb 04 2011",
+   "Close": "18.323999",
+   "Adj Close": "18.32",
+   "Volume": "147000"
+  },
+  {
+   "Date": "Feb 07 2011",
+   "Close": "18.312",
+   "Adj Close": "18.31",
+   "Volume": "194000"
+  },
+  {
+   "Date": "Feb 08 2011",
+   "Close": "18.476",
+   "Adj Close": "18.48",
+   "Volume": "369000"
+  },
+  {
+   "Date": "Feb 09 2011",
+   "Close": "18.427999",
+   "Adj Close": "18.43",
+   "Volume": "275000"
+  },
+  {
+   "Date": "Feb 10 2011",
+   "Close": "18.166",
+   "Adj Close": "18.17",
+   "Volume": "361000"
+  },
+  {
+   "Date": "Feb 11 2011",
+   "Close": "17.945999",
+   "Adj Close": "17.95",
+   "Volume": "553000"
+  },
+  {
+   "Date": "Feb 14 2011",
+   "Close": "18.194",
+   "Adj Close": "18.19",
+   "Volume": "288000"
+  },
+  {
+   "Date": "Feb 15 2011",
+   "Close": "18.195999",
+   "Adj Close": "18.2",
+   "Volume": "296000"
+  },
+  {
+   "Date": "Feb 16 2011",
+   "Close": "18.194",
+   "Adj Close": "18.19",
+   "Volume": "749000"
+  },
+  {
+   "Date": "Feb 17 2011",
+   "Close": "18.35",
+   "Adj Close": "18.35",
+   "Volume": "228000"
+  },
+  {
+   "Date": "Feb 18 2011",
+   "Close": "18.219999",
+   "Adj Close": "18.22",
+   "Volume": "759000"
+  },
+  {
+   "Date": "Feb 22 2011",
+   "Close": "17.777",
+   "Adj Close": "17.78",
+   "Volume": "910000"
+  },
+  {
+   "Date": "Feb 23 2011",
+   "Close": "17.746",
+   "Adj Close": "17.75",
+   "Volume": "720000"
+  },
+  {
+   "Date": "Feb 24 2011",
+   "Close": "17.688",
+   "Adj Close": "17.69",
+   "Volume": "625000"
+  },
+  {
+   "Date": "Feb 25 2011",
+   "Close": "17.940001",
+   "Adj Close": "17.94",
+   "Volume": "339000"
+  },
+  {
+   "Date": "Feb 28 2011",
+   "Close": "17.947001",
+   "Adj Close": "17.95",
+   "Volume": "821000"
+  },
+  {
+   "Date": "Mar 01 2011",
+   "Close": "18.275999",
+   "Adj Close": "18.28",
+   "Volume": "893000"
+  },
+  {
+   "Date": "Mar 02 2011",
+   "Close": "18.382",
+   "Adj Close": "18.38",
+   "Volume": "1660000"
+  },
+  {
+   "Date": "Mar 03 2011",
+   "Close": "18.122",
+   "Adj Close": "18.12",
+   "Volume": "906000"
+  },
+  {
+   "Date": "Mar 04 2011",
+   "Close": "18.299999",
+   "Adj Close": "18.3",
+   "Volume": "540000"
+  },
+  {
+   "Date": "Mar 07 2011",
+   "Close": "18.091999",
+   "Adj Close": "18.09",
+   "Volume": "558000"
+  },
+  {
+   "Date": "Mar 08 2011",
+   "Close": "17.92",
+   "Adj Close": "17.92",
+   "Volume": "426000"
+  },
+  {
+   "Date": "Mar 09 2011",
+   "Close": "17.914",
+   "Adj Close": "17.91",
+   "Volume": "1066000"
+  },
+  {
+   "Date": "Mar 10 2011",
+   "Close": "17.486",
+   "Adj Close": "17.49",
+   "Volume": "3797000"
+  },
+  {
+   "Date": "Mar 11 2011",
+   "Close": "17.643999",
+   "Adj Close": "17.64",
+   "Volume": "1315000"
+  },
+  {
+   "Date": "Mar 14 2011",
+   "Close": "17.450001",
+   "Adj Close": "17.45",
+   "Volume": "373000"
+  },
+  {
+   "Date": "Mar 15 2011",
+   "Close": "16.888",
+   "Adj Close": "16.89",
+   "Volume": "2701000"
+  },
+  {
+   "Date": "Mar 16 2011",
+   "Close": "16.816",
+   "Adj Close": "16.82",
+   "Volume": "1398000"
+  },
+  {
+   "Date": "Mar 17 2011",
+   "Close": "16.882999",
+   "Adj Close": "16.88",
+   "Volume": "311000"
+  },
+  {
+   "Date": "Mar 18 2011",
+   "Close": "17.106001",
+   "Adj Close": "17.11",
+   "Volume": "1642000"
+  },
+  {
+   "Date": "Mar 21 2011",
+   "Close": "17.334",
+   "Adj Close": "17.33",
+   "Volume": "524000"
+  },
+  {
+   "Date": "Mar 22 2011",
+   "Close": "17.275",
+   "Adj Close": "17.27",
+   "Volume": "456000"
+  },
+  {
+   "Date": "Mar 23 2011",
+   "Close": "17.458",
+   "Adj Close": "17.46",
+   "Volume": "508000"
+  },
+  {
+   "Date": "Mar 24 2011",
+   "Close": "17.388",
+   "Adj Close": "17.39",
+   "Volume": "530000"
+  },
+  {
+   "Date": "Mar 25 2011",
+   "Close": "17.348",
+   "Adj Close": "17.35",
+   "Volume": "331000"
+  },
+  {
+   "Date": "Mar 28 2011",
+   "Close": "17.322001",
+   "Adj Close": "17.32",
+   "Volume": "544000"
+  },
+  {
+   "Date": "Mar 29 2011",
+   "Close": "17.281",
+   "Adj Close": "17.28",
+   "Volume": "271000"
+  },
+  {
+   "Date": "Mar 30 2011",
+   "Close": "17.582001",
+   "Adj Close": "17.58",
+   "Volume": "829000"
+  },
+  {
+   "Date": "Mar 31 2011",
+   "Close": "17.576",
+   "Adj Close": "17.58",
+   "Volume": "524000"
+  },
+  {
+   "Date": "Apr 01 2011",
+   "Close": "17.538",
+   "Adj Close": "17.54",
+   "Volume": "943000"
+  },
+  {
+   "Date": "Apr 04 2011",
+   "Close": "17.759001",
+   "Adj Close": "17.76",
+   "Volume": "312000"
+  },
+  {
+   "Date": "Apr 05 2011",
+   "Close": "17.791",
+   "Adj Close": "17.79",
+   "Volume": "805000"
+  },
+  {
+   "Date": "Apr 06 2011",
+   "Close": "17.83",
+   "Adj Close": "17.83",
+   "Volume": "806000"
+  },
+  {
+   "Date": "Apr 07 2011",
+   "Close": "17.747999",
+   "Adj Close": "17.75",
+   "Volume": "1585000"
+  },
+  {
+   "Date": "Apr 08 2011",
+   "Close": "17.978001",
+   "Adj Close": "17.98",
+   "Volume": "494000"
+  },
+  {
+   "Date": "Apr 11 2011",
+   "Close": "17.705999",
+   "Adj Close": "17.71",
+   "Volume": "1132000"
+  },
+  {
+   "Date": "Apr 12 2011",
+   "Close": "17.57",
+   "Adj Close": "17.57",
+   "Volume": "516000"
+  },
+  {
+   "Date": "Apr 13 2011",
+   "Close": "17.604",
+   "Adj Close": "17.6",
+   "Volume": "219000"
+  },
+  {
+   "Date": "Apr 14 2011",
+   "Close": "17.82",
+   "Adj Close": "17.82",
+   "Volume": "598000"
+  },
+  {
+   "Date": "Apr 15 2011",
+   "Close": "17.756001",
+   "Adj Close": "17.76",
+   "Volume": "391000"
+  },
+  {
+   "Date": "Apr 18 2011",
+   "Close": "17.705",
+   "Adj Close": "17.7",
+   "Volume": "382000"
+  },
+  {
+   "Date": "Apr 19 2011",
+   "Close": "17.577999",
+   "Adj Close": "17.58",
+   "Volume": "818000"
+  },
+  {
+   "Date": "Apr 20 2011",
+   "Close": "17.893999",
+   "Adj Close": "17.89",
+   "Volume": "599000"
+  },
+  {
+   "Date": "Apr 21 2011",
+   "Close": "18.040001",
+   "Adj Close": "18.04",
+   "Volume": "376000"
+  },
+  {
+   "Date": "Apr 25 2011",
+   "Close": "18.108999",
+   "Adj Close": "18.11",
+   "Volume": "326000"
+  },
+  {
+   "Date": "Apr 26 2011",
+   "Close": "17.877001",
+   "Adj Close": "17.88",
+   "Volume": "506000"
+  },
+  {
+   "Date": "Apr 27 2011",
+   "Close": "18.142",
+   "Adj Close": "18.14",
+   "Volume": "604000"
+  },
+  {
+   "Date": "Apr 28 2011",
+   "Close": "18.294001",
+   "Adj Close": "18.29",
+   "Volume": "1650000"
+  },
+  {
+   "Date": "Apr 29 2011",
+   "Close": "18.587",
+   "Adj Close": "18.59",
+   "Volume": "1530000"
+  },
+  {
+   "Date": "May 02 2011",
+   "Close": "18.450001",
+   "Adj Close": "18.45",
+   "Volume": "2820000"
+  },
+  {
+   "Date": "May 03 2011",
+   "Close": "18.393999",
+   "Adj Close": "18.39",
+   "Volume": "1190000"
+  },
+  {
+   "Date": "May 04 2011",
+   "Close": "18.087",
+   "Adj Close": "18.09",
+   "Volume": "1260000"
+  },
+  {
+   "Date": "May 05 2011",
+   "Close": "17.440001",
+   "Adj Close": "17.44",
+   "Volume": "1408000"
+  },
+  {
+   "Date": "May 06 2011",
+   "Close": "17.666",
+   "Adj Close": "17.67",
+   "Volume": "1173000"
+  },
+  {
+   "Date": "May 09 2011",
+   "Close": "17.809999",
+   "Adj Close": "17.81",
+   "Volume": "960000"
+  },
+  {
+   "Date": "May 10 2011",
+   "Close": "17.868",
+   "Adj Close": "17.87",
+   "Volume": "450000"
+  },
+  {
+   "Date": "May 11 2011",
+   "Close": "17.601999",
+   "Adj Close": "17.6",
+   "Volume": "2255000"
+  },
+  {
+   "Date": "May 12 2011",
+   "Close": "17.556",
+   "Adj Close": "17.56",
+   "Volume": "1020000"
+  },
+  {
+   "Date": "May 13 2011",
+   "Close": "17.488001",
+   "Adj Close": "17.49",
+   "Volume": "701000"
+  },
+  {
+   "Date": "May 16 2011",
+   "Close": "17.493",
+   "Adj Close": "17.49",
+   "Volume": "490000"
+  },
+  {
+   "Date": "May 17 2011",
+   "Close": "17.52",
+   "Adj Close": "17.52",
+   "Volume": "510000"
+  },
+  {
+   "Date": "May 18 2011",
+   "Close": "17.556999",
+   "Adj Close": "17.56",
+   "Volume": "820000"
+  },
+  {
+   "Date": "May 19 2011",
+   "Close": "17.533001",
+   "Adj Close": "17.53",
+   "Volume": "265000"
+  },
+  {
+   "Date": "May 20 2011",
+   "Close": "17.601999",
+   "Adj Close": "17.6",
+   "Volume": "309000"
+  },
+  {
+   "Date": "May 23 2011",
+   "Close": "17.410999",
+   "Adj Close": "17.41",
+   "Volume": "565000"
+  },
+  {
+   "Date": "May 24 2011",
+   "Close": "17.51",
+   "Adj Close": "17.51",
+   "Volume": "292000"
+  },
+  {
+   "Date": "May 25 2011",
+   "Close": "17.665001",
+   "Adj Close": "17.67",
+   "Volume": "691000"
+  },
+  {
+   "Date": "May 26 2011",
+   "Close": "17.586",
+   "Adj Close": "17.59",
+   "Volume": "96000"
+  },
+  {
+   "Date": "May 27 2011",
+   "Close": "17.858",
+   "Adj Close": "17.86",
+   "Volume": "161000"
+  },
+  {
+   "Date": "May 31 2011",
+   "Close": "18.166",
+   "Adj Close": "18.17",
+   "Volume": "1206000"
+  },
+  {
+   "Date": "Jun 01 2011",
+   "Close": "18.045",
+   "Adj Close": "18.05",
+   "Volume": "491000"
+  },
+  {
+   "Date": "Jun 02 2011",
+   "Close": "18.014",
+   "Adj Close": "18.01",
+   "Volume": "437000"
+  },
+  {
+   "Date": "Jun 03 2011",
+   "Close": "17.985001",
+   "Adj Close": "17.99",
+   "Volume": "609000"
+  },
+  {
+   "Date": "Jun 06 2011",
+   "Close": "17.959999",
+   "Adj Close": "17.96",
+   "Volume": "566000"
+  },
+  {
+   "Date": "Jun 07 2011",
+   "Close": "18.171",
+   "Adj Close": "18.17",
+   "Volume": "479000"
+  },
+  {
+   "Date": "Jun 08 2011",
+   "Close": "18.093",
+   "Adj Close": "18.09",
+   "Volume": "349000"
+  },
+  {
+   "Date": "Jun 09 2011",
+   "Close": "18.266001",
+   "Adj Close": "18.27",
+   "Volume": "317000"
+  },
+  {
+   "Date": "Jun 10 2011",
+   "Close": "18.112",
+   "Adj Close": "18.11",
+   "Volume": "663000"
+  },
+  {
+   "Date": "Jun 13 2011",
+   "Close": "17.851",
+   "Adj Close": "17.85",
+   "Volume": "213000"
+  },
+  {
+   "Date": "Jun 14 2011",
+   "Close": "17.808001",
+   "Adj Close": "17.81",
+   "Volume": "166000"
+  },
+  {
+   "Date": "Jun 15 2011",
+   "Close": "17.612",
+   "Adj Close": "17.61",
+   "Volume": "200000"
+  },
+  {
+   "Date": "Jun 16 2011",
+   "Close": "17.413",
+   "Adj Close": "17.41",
+   "Volume": "472000"
+  },
+  {
+   "Date": "Jun 17 2011",
+   "Close": "17.431",
+   "Adj Close": "17.43",
+   "Volume": "210000"
+  },
+  {
+   "Date": "Jun 20 2011",
+   "Close": "17.169001",
+   "Adj Close": "17.17",
+   "Volume": "256000"
+  },
+  {
+   "Date": "Jun 21 2011",
+   "Close": "17.334",
+   "Adj Close": "17.33",
+   "Volume": "119000"
+  },
+  {
+   "Date": "Jun 22 2011",
+   "Close": "17.333",
+   "Adj Close": "17.33",
+   "Volume": "170000"
+  },
+  {
+   "Date": "Jun 23 2011",
+   "Close": "16.889",
+   "Adj Close": "16.89",
+   "Volume": "1199000"
+  },
+  {
+   "Date": "Jun 24 2011",
+   "Close": "16.709999",
+   "Adj Close": "16.71",
+   "Volume": "902000"
+  },
+  {
+   "Date": "Jun 27 2011",
+   "Close": "16.612",
+   "Adj Close": "16.61",
+   "Volume": "295000"
+  },
+  {
+   "Date": "Jun 28 2011",
+   "Close": "16.794001",
+   "Adj Close": "16.79",
+   "Volume": "244000"
+  },
+  {
+   "Date": "Jun 29 2011",
+   "Close": "17.145",
+   "Adj Close": "17.15",
+   "Volume": "829000"
+  },
+  {
+   "Date": "Jun 30 2011",
+   "Close": "17.113001",
+   "Adj Close": "17.11",
+   "Volume": "229000"
+  },
+  {
+   "Date": "Jul 01 2011",
+   "Close": "17.042999",
+   "Adj Close": "17.04",
+   "Volume": "308000"
+  },
+  {
+   "Date": "Jul 05 2011",
+   "Close": "17.24",
+   "Adj Close": "17.24",
+   "Volume": "226000"
+  },
+  {
+   "Date": "Jul 06 2011",
+   "Close": "17.086",
+   "Adj Close": "17.09",
+   "Volume": "127000"
+  },
+  {
+   "Date": "Jul 07 2011",
+   "Close": "17.306999",
+   "Adj Close": "17.31",
+   "Volume": "978000"
+  },
+  {
+   "Date": "Jul 08 2011",
+   "Close": "17.208",
+   "Adj Close": "17.21",
+   "Volume": "147000"
+  },
+  {
+   "Date": "Jul 11 2011",
+   "Close": "17.117001",
+   "Adj Close": "17.12",
+   "Volume": "357000"
+  },
+  {
+   "Date": "Jul 12 2011",
+   "Close": "17.202999",
+   "Adj Close": "17.2",
+   "Volume": "229000"
+  },
+  {
+   "Date": "Jul 13 2011",
+   "Close": "17.412001",
+   "Adj Close": "17.41",
+   "Volume": "457000"
+  },
+  {
+   "Date": "Jul 14 2011",
+   "Close": "17.544001",
+   "Adj Close": "17.54",
+   "Volume": "954000"
+  },
+  {
+   "Date": "Jul 15 2011",
+   "Close": "17.448999",
+   "Adj Close": "17.45",
+   "Volume": "326000"
+  },
+  {
+   "Date": "Jul 18 2011",
+   "Close": "17.594",
+   "Adj Close": "17.59",
+   "Volume": "893000"
+  },
+  {
+   "Date": "Jul 19 2011",
+   "Close": "17.554001",
+   "Adj Close": "17.55",
+   "Volume": "499000"
+  },
+  {
+   "Date": "Jul 20 2011",
+   "Close": "17.59",
+   "Adj Close": "17.59",
+   "Volume": "430000"
+  },
+  {
+   "Date": "Jul 21 2011",
+   "Close": "17.709999",
+   "Adj Close": "17.71",
+   "Volume": "393000"
+  },
+  {
+   "Date": "Jul 22 2011",
+   "Close": "17.771",
+   "Adj Close": "17.77",
+   "Volume": "347000"
+  },
+  {
+   "Date": "Jul 25 2011",
+   "Close": "17.75",
+   "Adj Close": "17.75",
+   "Volume": "240000"
+  },
+  {
+   "Date": "Jul 26 2011",
+   "Close": "17.896999",
+   "Adj Close": "17.9",
+   "Volume": "397000"
+  },
+  {
+   "Date": "Jul 27 2011",
+   "Close": "17.855",
+   "Adj Close": "17.85",
+   "Volume": "789000"
+  },
+  {
+   "Date": "Jul 28 2011",
+   "Close": "17.723",
+   "Adj Close": "17.72",
+   "Volume": "933000"
+  },
+  {
+   "Date": "Jul 29 2011",
+   "Close": "17.601999",
+   "Adj Close": "17.6",
+   "Volume": "428000"
+  },
+  {
+   "Date": "Aug 01 2011",
+   "Close": "17.792999",
+   "Adj Close": "17.79",
+   "Volume": "500000"
+  },
+  {
+   "Date": "Aug 02 2011",
+   "Close": "17.801001",
+   "Adj Close": "17.8",
+   "Volume": "387000"
+  },
+  {
+   "Date": "Aug 03 2011",
+   "Close": "17.642",
+   "Adj Close": "17.64",
+   "Volume": "392000"
+  },
+  {
+   "Date": "Aug 04 2011",
+   "Close": "17.049999",
+   "Adj Close": "17.05",
+   "Volume": "2533000"
+  },
+  {
+   "Date": "Aug 05 2011",
+   "Close": "17.004",
+   "Adj Close": "17",
+   "Volume": "1030000"
+  },
+  {
+   "Date": "Aug 08 2011",
+   "Close": "17.054001",
+   "Adj Close": "17.05",
+   "Volume": "790000"
+  },
+  {
+   "Date": "Aug 09 2011",
+   "Close": "17.386",
+   "Adj Close": "17.39",
+   "Volume": "1030000"
+  },
+  {
+   "Date": "Aug 10 2011",
+   "Close": "17.541",
+   "Adj Close": "17.54",
+   "Volume": "1304000"
+  },
+  {
+   "Date": "Aug 11 2011",
+   "Close": "17.684",
+   "Adj Close": "17.68",
+   "Volume": "1281000"
+  },
+  {
+   "Date": "Aug 12 2011",
+   "Close": "17.82",
+   "Adj Close": "17.82",
+   "Volume": "630000"
+  },
+  {
+   "Date": "Aug 15 2011",
+   "Close": "17.912001",
+   "Adj Close": "17.91",
+   "Volume": "468000"
+  },
+  {
+   "Date": "Aug 16 2011",
+   "Close": "18.02",
+   "Adj Close": "18.02",
+   "Volume": "536000"
+  },
+  {
+   "Date": "Aug 17 2011",
+   "Close": "18.188",
+   "Adj Close": "18.19",
+   "Volume": "630000"
+  },
+  {
+   "Date": "Aug 18 2011",
+   "Close": "18.278",
+   "Adj Close": "18.28",
+   "Volume": "1349000"
+  },
+  {
+   "Date": "Aug 19 2011",
+   "Close": "18.57",
+   "Adj Close": "18.57",
+   "Volume": "1303000"
+  },
+  {
+   "Date": "Aug 22 2011",
+   "Close": "18.910999",
+   "Adj Close": "18.91",
+   "Volume": "2177000"
+  },
+  {
+   "Date": "Aug 23 2011",
+   "Close": "18.466",
+   "Adj Close": "18.47",
+   "Volume": "1076000"
+  },
+  {
+   "Date": "Aug 24 2011",
+   "Close": "18.021999",
+   "Adj Close": "18.02",
+   "Volume": "1502000"
+  },
+  {
+   "Date": "Aug 25 2011",
+   "Close": "18.040001",
+   "Adj Close": "18.04",
+   "Volume": "2931000"
+  },
+  {
+   "Date": "Aug 26 2011",
+   "Close": "18.132999",
+   "Adj Close": "18.13",
+   "Volume": "777000"
+  },
+  {
+   "Date": "Aug 29 2011",
+   "Close": "18.094",
+   "Adj Close": "18.09",
+   "Volume": "944000"
+  },
+  {
+   "Date": "Aug 30 2011",
+   "Close": "18.398001",
+   "Adj Close": "18.4",
+   "Volume": "969000"
+  },
+  {
+   "Date": "Aug 31 2011",
+   "Close": "18.275",
+   "Adj Close": "18.27",
+   "Volume": "433000"
+  },
+  {
+   "Date": "Sep 01 2011",
+   "Close": "18.34",
+   "Adj Close": "18.34",
+   "Volume": "454000"
+  },
+  {
+   "Date": "Sep 02 2011",
+   "Close": "18.636",
+   "Adj Close": "18.64",
+   "Volume": "1150000"
+  },
+  {
+   "Date": "Sep 06 2011",
+   "Close": "18.381001",
+   "Adj Close": "18.38",
+   "Volume": "1142000"
+  },
+  {
+   "Date": "Sep 07 2011",
+   "Close": "18.038",
+   "Adj Close": "18.04",
+   "Volume": "1064000"
+  },
+  {
+   "Date": "Sep 08 2011",
+   "Close": "18.429001",
+   "Adj Close": "18.43",
+   "Volume": "824000"
+  },
+  {
+   "Date": "Sep 09 2011",
+   "Close": "18.132999",
+   "Adj Close": "18.13",
+   "Volume": "952000"
+  },
+  {
+   "Date": "Sep 12 2011",
+   "Close": "17.915001",
+   "Adj Close": "17.92",
+   "Volume": "489000"
+  },
+  {
+   "Date": "Sep 13 2011",
+   "Close": "17.975",
+   "Adj Close": "17.98",
+   "Volume": "652000"
+  },
+  {
+   "Date": "Sep 14 2011",
+   "Close": "17.958",
+   "Adj Close": "17.96",
+   "Volume": "427000"
+  },
+  {
+   "Date": "Sep 15 2011",
+   "Close": "17.712999",
+   "Adj Close": "17.71",
+   "Volume": "973000"
+  },
+  {
+   "Date": "Sep 16 2011",
+   "Close": "17.906",
+   "Adj Close": "17.91",
+   "Volume": "414000"
+  },
+  {
+   "Date": "Sep 19 2011",
+   "Close": "17.594",
+   "Adj Close": "17.59",
+   "Volume": "3039000"
+  },
+  {
+   "Date": "Sep 20 2011",
+   "Close": "17.618",
+   "Adj Close": "17.62",
+   "Volume": "1617000"
+  },
+  {
+   "Date": "Sep 21 2011",
+   "Close": "17.504",
+   "Adj Close": "17.5",
+   "Volume": "839000"
+  },
+  {
+   "Date": "Sep 22 2011",
+   "Close": "16.705",
+   "Adj Close": "16.7",
+   "Volume": "1658000"
+  },
+  {
+   "Date": "Sep 23 2011",
+   "Close": "15.885",
+   "Adj Close": "15.89",
+   "Volume": "1718000"
+  },
+  {
+   "Date": "Sep 26 2011",
+   "Close": "15.357",
+   "Adj Close": "15.36",
+   "Volume": "2898000"
+  },
+  {
+   "Date": "Sep 27 2011",
+   "Close": "15.48",
+   "Adj Close": "15.48",
+   "Volume": "1398000"
+  },
+  {
+   "Date": "Sep 28 2011",
+   "Close": "15.071",
+   "Adj Close": "15.07",
+   "Volume": "1460000"
+  },
+  {
+   "Date": "Sep 29 2011",
+   "Close": "15.152",
+   "Adj Close": "15.15",
+   "Volume": "919000"
+  },
+  {
+   "Date": "Sep 30 2011",
+   "Close": "15.032",
+   "Adj Close": "15.03",
+   "Volume": "822000"
+  },
+  {
+   "Date": "Oct 03 2011",
+   "Close": "14.823",
+   "Adj Close": "14.82",
+   "Volume": "2798000"
+  },
+  {
+   "Date": "Oct 04 2011",
+   "Close": "14.579",
+   "Adj Close": "14.58",
+   "Volume": "1888000"
+  },
+  {
+   "Date": "Oct 05 2011",
+   "Close": "14.703",
+   "Adj Close": "14.7",
+   "Volume": "1406000"
+  },
+  {
+   "Date": "Oct 06 2011",
+   "Close": "14.95",
+   "Adj Close": "14.95",
+   "Volume": "790000"
+  },
+  {
+   "Date": "Oct 07 2011",
+   "Close": "14.76",
+   "Adj Close": "14.76",
+   "Volume": "925000"
+  },
+  {
+   "Date": "Oct 10 2011",
+   "Close": "15.075",
+   "Adj Close": "15.07",
+   "Volume": "603000"
+  },
+  {
+   "Date": "Oct 11 2011",
+   "Close": "15.046",
+   "Adj Close": "15.05",
+   "Volume": "785000"
+  },
+  {
+   "Date": "Oct 12 2011",
+   "Close": "15.338",
+   "Adj Close": "15.34",
+   "Volume": "1158000"
+  },
+  {
+   "Date": "Oct 13 2011",
+   "Close": "15.14",
+   "Adj Close": "15.14",
+   "Volume": "455000"
+  },
+  {
+   "Date": "Oct 14 2011",
+   "Close": "15.365",
+   "Adj Close": "15.36",
+   "Volume": "405000"
+  },
+  {
+   "Date": "Oct 17 2011",
+   "Close": "15.392",
+   "Adj Close": "15.39",
+   "Volume": "813000"
+  },
+  {
+   "Date": "Oct 18 2011",
+   "Close": "15.2",
+   "Adj Close": "15.2",
+   "Volume": "649000"
+  },
+  {
+   "Date": "Oct 19 2011",
+   "Close": "15.009",
+   "Adj Close": "15.01",
+   "Volume": "371000"
+  },
+  {
+   "Date": "Oct 20 2011",
+   "Close": "14.778",
+   "Adj Close": "14.78",
+   "Volume": "926000"
+  },
+  {
+   "Date": "Oct 21 2011",
+   "Close": "14.956",
+   "Adj Close": "14.96",
+   "Volume": "396000"
+  },
+  {
+   "Date": "Oct 24 2011",
+   "Close": "15.282",
+   "Adj Close": "15.28",
+   "Volume": "904000"
+  },
+  {
+   "Date": "Oct 25 2011",
+   "Close": "15.449",
+   "Adj Close": "15.45",
+   "Volume": "1363000"
+  },
+  {
+   "Date": "Oct 26 2011",
+   "Close": "15.795",
+   "Adj Close": "15.8",
+   "Volume": "986000"
+  },
+  {
+   "Date": "Oct 27 2011",
+   "Close": "16.211",
+   "Adj Close": "16.21",
+   "Volume": "1901000"
+  },
+  {
+   "Date": "Oct 28 2011",
+   "Close": "16.284",
+   "Adj Close": "16.28",
+   "Volume": "545000"
+  },
+  {
+   "Date": "Oct 31 2011",
+   "Close": "15.843",
+   "Adj Close": "15.84",
+   "Volume": "708000"
+  },
+  {
+   "Date": "Nov 01 2011",
+   "Close": "15.724",
+   "Adj Close": "15.72",
+   "Volume": "1155000"
+  },
+  {
+   "Date": "Nov 02 2011",
+   "Close": "15.825",
+   "Adj Close": "15.82",
+   "Volume": "877000"
+  },
+  {
+   "Date": "Nov 03 2011",
+   "Close": "16.221001",
+   "Adj Close": "16.22",
+   "Volume": "639000"
+  },
+  {
+   "Date": "Nov 04 2011",
+   "Close": "16.181999",
+   "Adj Close": "16.18",
+   "Volume": "196000"
+  },
+  {
+   "Date": "Nov 07 2011",
+   "Close": "16.407",
+   "Adj Close": "16.41",
+   "Volume": "933000"
+  },
+  {
+   "Date": "Nov 08 2011",
+   "Close": "16.413",
+   "Adj Close": "16.41",
+   "Volume": "672000"
+  },
+  {
+   "Date": "Nov 09 2011",
+   "Close": "16.115999",
+   "Adj Close": "16.12",
+   "Volume": "869000"
+  },
+  {
+   "Date": "Nov 10 2011",
+   "Close": "16.035",
+   "Adj Close": "16.03",
+   "Volume": "637000"
+  },
+  {
+   "Date": "Nov 11 2011",
+   "Close": "16.252001",
+   "Adj Close": "16.25",
+   "Volume": "509000"
+  },
+  {
+   "Date": "Nov 14 2011",
+   "Close": "16.246",
+   "Adj Close": "16.25",
+   "Volume": "377000"
+  },
+  {
+   "Date": "Nov 15 2011",
+   "Close": "16.202999",
+   "Adj Close": "16.2",
+   "Volume": "409000"
+  },
+  {
+   "Date": "Nov 16 2011",
+   "Close": "16.013",
+   "Adj Close": "16.01",
+   "Volume": "624000"
+  },
+  {
+   "Date": "Nov 17 2011",
+   "Close": "15.668",
+   "Adj Close": "15.67",
+   "Volume": "899000"
+  },
+  {
+   "Date": "Nov 18 2011",
+   "Close": "15.702",
+   "Adj Close": "15.7",
+   "Volume": "848000"
+  },
+  {
+   "Date": "Nov 21 2011",
+   "Close": "15.302",
+   "Adj Close": "15.3",
+   "Volume": "2032000"
+  },
+  {
+   "Date": "Nov 22 2011",
+   "Close": "15.514",
+   "Adj Close": "15.51",
+   "Volume": "680000"
+  },
+  {
+   "Date": "Nov 23 2011",
+   "Close": "15.31",
+   "Adj Close": "15.31",
+   "Volume": "1566000"
+  },
+  {
+   "Date": "Nov 25 2011",
+   "Close": "15.121",
+   "Adj Close": "15.12",
+   "Volume": "1050000"
+  },
+  {
+   "Date": "Nov 28 2011",
+   "Close": "15.245",
+   "Adj Close": "15.24",
+   "Volume": "541000"
+  },
+  {
+   "Date": "Nov 29 2011",
+   "Close": "15.179",
+   "Adj Close": "15.18",
+   "Volume": "768000"
+  },
+  {
+   "Date": "Nov 30 2011",
+   "Close": "15.39",
+   "Adj Close": "15.39",
+   "Volume": "1668000"
+  },
+  {
+   "Date": "Dec 01 2011",
+   "Close": "15.44",
+   "Adj Close": "15.44",
+   "Volume": "836000"
+  },
+  {
+   "Date": "Dec 02 2011",
+   "Close": "15.279",
+   "Adj Close": "15.28",
+   "Volume": "439000"
+  },
+  {
+   "Date": "Dec 05 2011",
+   "Close": "15.077",
+   "Adj Close": "15.08",
+   "Volume": "1072000"
+  },
+  {
+   "Date": "Dec 06 2011",
+   "Close": "15.094",
+   "Adj Close": "15.09",
+   "Volume": "1005000"
+  },
+  {
+   "Date": "Dec 07 2011",
+   "Close": "15.085",
+   "Adj Close": "15.09",
+   "Volume": "679000"
+  },
+  {
+   "Date": "Dec 08 2011",
+   "Close": "14.76",
+   "Adj Close": "14.76",
+   "Volume": "1127000"
+  },
+  {
+   "Date": "Dec 09 2011",
+   "Close": "14.982",
+   "Adj Close": "14.98",
+   "Volume": "1082000"
+  },
+  {
+   "Date": "Dec 12 2011",
+   "Close": "14.688",
+   "Adj Close": "14.69",
+   "Volume": "1126000"
+  },
+  {
+   "Date": "Dec 13 2011",
+   "Close": "14.546",
+   "Adj Close": "14.55",
+   "Volume": "1080000"
+  },
+  {
+   "Date": "Dec 14 2011",
+   "Close": "14.016",
+   "Adj Close": "14.02",
+   "Volume": "1755000"
+  },
+  {
+   "Date": "Dec 15 2011",
+   "Close": "13.902",
+   "Adj Close": "13.9",
+   "Volume": "1875000"
+  },
+  {
+   "Date": "Dec 16 2011",
+   "Close": "14.026",
+   "Adj Close": "14.03",
+   "Volume": "647000"
+  },
+  {
+   "Date": "Dec 19 2011",
+   "Close": "13.904",
+   "Adj Close": "13.9",
+   "Volume": "1338000"
+  },
+  {
+   "Date": "Dec 20 2011",
+   "Close": "14.136",
+   "Adj Close": "14.14",
+   "Volume": "632000"
+  },
+  {
+   "Date": "Dec 21 2011",
+   "Close": "14.141",
+   "Adj Close": "14.14",
+   "Volume": "742000"
+  },
+  {
+   "Date": "Dec 22 2011",
+   "Close": "14.064",
+   "Adj Close": "14.06",
+   "Volume": "593000"
+  },
+  {
+   "Date": "Dec 23 2011",
+   "Close": "14.1",
+   "Adj Close": "14.1",
+   "Volume": "329000"
+  },
+  {
+   "Date": "Dec 27 2011",
+   "Close": "14.158",
+   "Adj Close": "14.16",
+   "Volume": "650000"
+  },
+  {
+   "Date": "Dec 28 2011",
+   "Close": "13.686",
+   "Adj Close": "13.69",
+   "Volume": "2035000"
+  },
+  {
+   "Date": "Dec 29 2011",
+   "Close": "13.545",
+   "Adj Close": "13.55",
+   "Volume": "1365000"
+  },
+  {
+   "Date": "Dec 30 2011",
+   "Close": "13.782",
+   "Adj Close": "13.78",
+   "Volume": "912000"
+  },
+  {
+   "Date": "Jan 03 2012",
+   "Close": "14.153",
+   "Adj Close": "14.15",
+   "Volume": "1482000"
+  },
+  {
+   "Date": "Jan 04 2012",
+   "Close": "14.054",
+   "Adj Close": "14.05",
+   "Volume": "960000"
+  },
+  {
+   "Date": "Jan 05 2012",
+   "Close": "13.983",
+   "Adj Close": "13.98",
+   "Volume": "551000"
+  },
+  {
+   "Date": "Jan 06 2012",
+   "Close": "13.856",
+   "Adj Close": "13.86",
+   "Volume": "861000"
+  },
+  {
+   "Date": "Jan 09 2012",
+   "Close": "14.116",
+   "Adj Close": "14.12",
+   "Volume": "1330000"
+  },
+  {
+   "Date": "Jan 10 2012",
+   "Close": "14.462",
+   "Adj Close": "14.46",
+   "Volume": "1735000"
+  },
+  {
+   "Date": "Jan 11 2012",
+   "Close": "14.757",
+   "Adj Close": "14.76",
+   "Volume": "1189000"
+  },
+  {
+   "Date": "Jan 12 2012",
+   "Close": "14.798",
+   "Adj Close": "14.8",
+   "Volume": "1042000"
+  },
+  {
+   "Date": "Jan 13 2012",
+   "Close": "14.72",
+   "Adj Close": "14.72",
+   "Volume": "1198000"
+  },
+  {
+   "Date": "Jan 17 2012",
+   "Close": "15.032",
+   "Adj Close": "15.03",
+   "Volume": "1550000"
+  },
+  {
+   "Date": "Jan 18 2012",
+   "Close": "15.054",
+   "Adj Close": "15.05",
+   "Volume": "1959000"
+  },
+  {
+   "Date": "Jan 19 2012",
+   "Close": "15.031",
+   "Adj Close": "15.03",
+   "Volume": "1602000"
+  },
+  {
+   "Date": "Jan 20 2012",
+   "Close": "15.169",
+   "Adj Close": "15.17",
+   "Volume": "740000"
+  },
+  {
+   "Date": "Jan 23 2012",
+   "Close": "15.448",
+   "Adj Close": "15.45",
+   "Volume": "1137000"
+  },
+  {
+   "Date": "Jan 24 2012",
+   "Close": "15.288",
+   "Adj Close": "15.29",
+   "Volume": "1002000"
+  },
+  {
+   "Date": "Jan 25 2012",
+   "Close": "15.641",
+   "Adj Close": "15.64",
+   "Volume": "1315000"
+  },
+  {
+   "Date": "Jan 26 2012",
+   "Close": "15.902",
+   "Adj Close": "15.9",
+   "Volume": "1400000"
+  },
+  {
+   "Date": "Jan 27 2012",
+   "Close": "16.014999",
+   "Adj Close": "16.01",
+   "Volume": "939000"
+  },
+  {
+   "Date": "Jan 30 2012",
+   "Close": "15.91",
+   "Adj Close": "15.91",
+   "Volume": "504000"
+  },
+  {
+   "Date": "Jan 31 2012",
+   "Close": "15.686",
+   "Adj Close": "15.69",
+   "Volume": "1743000"
+  },
+  {
+   "Date": "Feb 01 2012",
+   "Close": "15.974",
+   "Adj Close": "15.97",
+   "Volume": "1467000"
+  },
+  {
+   "Date": "Feb 02 2012",
+   "Close": "16.077999",
+   "Adj Close": "16.08",
+   "Volume": "1236000"
+  },
+  {
+   "Date": "Feb 03 2012",
+   "Close": "16.000999",
+   "Adj Close": "16",
+   "Volume": "965000"
+  },
+  {
+   "Date": "Feb 06 2012",
+   "Close": "16.059999",
+   "Adj Close": "16.06",
+   "Volume": "874000"
+  },
+  {
+   "Date": "Feb 07 2012",
+   "Close": "16.305",
+   "Adj Close": "16.31",
+   "Volume": "1235000"
+  },
+  {
+   "Date": "Feb 08 2012",
+   "Close": "16.450001",
+   "Adj Close": "16.45",
+   "Volume": "1989000"
+  },
+  {
+   "Date": "Feb 09 2012",
+   "Close": "16.344999",
+   "Adj Close": "16.34",
+   "Volume": "1310000"
+  },
+  {
+   "Date": "Feb 10 2012",
+   "Close": "16.379999",
+   "Adj Close": "16.38",
+   "Volume": "1355000"
+  },
+  {
+   "Date": "Feb 13 2012",
+   "Close": "16.292999",
+   "Adj Close": "16.29",
+   "Volume": "1120000"
+  },
+  {
+   "Date": "Feb 14 2012",
+   "Close": "16.099001",
+   "Adj Close": "16.1",
+   "Volume": "2374000"
+  },
+  {
+   "Date": "Feb 15 2012",
+   "Close": "16.134001",
+   "Adj Close": "16.13",
+   "Volume": "969000"
+  },
+  {
+   "Date": "Feb 16 2012",
+   "Close": "16.037001",
+   "Adj Close": "16.04",
+   "Volume": "861000"
+  },
+  {
+   "Date": "Feb 17 2012",
+   "Close": "16.112",
+   "Adj Close": "16.11",
+   "Volume": "834000"
+  },
+  {
+   "Date": "Feb 21 2012",
+   "Close": "16.653999",
+   "Adj Close": "16.65",
+   "Volume": "1071000"
+  },
+  {
+   "Date": "Feb 22 2012",
+   "Close": "17.030001",
+   "Adj Close": "17.03",
+   "Volume": "2505000"
+  },
+  {
+   "Date": "Feb 23 2012",
+   "Close": "17.032",
+   "Adj Close": "17.03",
+   "Volume": "1037000"
+  },
+  {
+   "Date": "Feb 24 2012",
+   "Close": "16.906",
+   "Adj Close": "16.91",
+   "Volume": "401000"
+  },
+  {
+   "Date": "Feb 27 2012",
+   "Close": "16.849001",
+   "Adj Close": "16.85",
+   "Volume": "528000"
+  },
+  {
+   "Date": "Feb 28 2012",
+   "Close": "16.974001",
+   "Adj Close": "16.97",
+   "Volume": "1022000"
+  },
+  {
+   "Date": "Feb 29 2012",
+   "Close": "16.562",
+   "Adj Close": "16.56",
+   "Volume": "2779000"
+  },
+  {
+   "Date": "Mar 01 2012",
+   "Close": "16.792",
+   "Adj Close": "16.79",
+   "Volume": "660000"
+  },
+  {
+   "Date": "Mar 02 2012",
+   "Close": "16.742001",
+   "Adj Close": "16.74",
+   "Volume": "611000"
+  },
+  {
+   "Date": "Mar 05 2012",
+   "Close": "16.365999",
+   "Adj Close": "16.37",
+   "Volume": "1202000"
+  },
+  {
+   "Date": "Mar 06 2012",
+   "Close": "15.934",
+   "Adj Close": "15.93",
+   "Volume": "1726000"
+  },
+  {
+   "Date": "Mar 07 2012",
+   "Close": "16.094",
+   "Adj Close": "16.09",
+   "Volume": "722000"
+  },
+  {
+   "Date": "Mar 08 2012",
+   "Close": "16.356001",
+   "Adj Close": "16.36",
+   "Volume": "788000"
+  },
+  {
+   "Date": "Mar 09 2012",
+   "Close": "16.629999",
+   "Adj Close": "16.63",
+   "Volume": "815000"
+  },
+  {
+   "Date": "Mar 12 2012",
+   "Close": "16.718",
+   "Adj Close": "16.72",
+   "Volume": "680000"
+  },
+  {
+   "Date": "Mar 13 2012",
+   "Close": "16.652",
+   "Adj Close": "16.65",
+   "Volume": "901000"
+  },
+  {
+   "Date": "Mar 14 2012",
+   "Close": "16.483",
+   "Adj Close": "16.48",
+   "Volume": "1091000"
+  },
+  {
+   "Date": "Mar 15 2012",
+   "Close": "16.59",
+   "Adj Close": "16.59",
+   "Volume": "1290000"
+  },
+  {
+   "Date": "Mar 16 2012",
+   "Close": "16.497999",
+   "Adj Close": "16.5",
+   "Volume": "537000"
+  },
+  {
+   "Date": "Mar 19 2012",
+   "Close": "16.577999",
+   "Adj Close": "16.58",
+   "Volume": "324000"
+  },
+  {
+   "Date": "Mar 20 2012",
+   "Close": "16.315001",
+   "Adj Close": "16.32",
+   "Volume": "465000"
+  },
+  {
+   "Date": "Mar 21 2012",
+   "Close": "16.167999",
+   "Adj Close": "16.17",
+   "Volume": "499000"
+  },
+  {
+   "Date": "Mar 22 2012",
+   "Close": "15.974",
+   "Adj Close": "15.97",
+   "Volume": "1215000"
+  },
+  {
+   "Date": "Mar 23 2012",
+   "Close": "16.044001",
+   "Adj Close": "16.04",
+   "Volume": "529000"
+  },
+  {
+   "Date": "Mar 26 2012",
+   "Close": "16.263",
+   "Adj Close": "16.26",
+   "Volume": "380000"
+  },
+  {
+   "Date": "Mar 27 2012",
+   "Close": "16.315001",
+   "Adj Close": "16.32",
+   "Volume": "286000"
+  },
+  {
+   "Date": "Mar 28 2012",
+   "Close": "16.135",
+   "Adj Close": "16.14",
+   "Volume": "421000"
+  },
+  {
+   "Date": "Mar 29 2012",
+   "Close": "16.056999",
+   "Adj Close": "16.06",
+   "Volume": "315000"
+  },
+  {
+   "Date": "Mar 30 2012",
+   "Close": "16.172001",
+   "Adj Close": "16.17",
+   "Volume": "381000"
+  },
+  {
+   "Date": "Apr 02 2012",
+   "Close": "16.297001",
+   "Adj Close": "16.3",
+   "Volume": "548000"
+  },
+  {
+   "Date": "Apr 03 2012",
+   "Close": "16.204",
+   "Adj Close": "16.2",
+   "Volume": "1026000"
+  },
+  {
+   "Date": "Apr 04 2012",
+   "Close": "15.775",
+   "Adj Close": "15.77",
+   "Volume": "725000"
+  },
+  {
+   "Date": "Apr 05 2012",
+   "Close": "15.818",
+   "Adj Close": "15.82",
+   "Volume": "271000"
+  },
+  {
+   "Date": "Apr 09 2012",
+   "Close": "15.904",
+   "Adj Close": "15.9",
+   "Volume": "203000"
+  },
+  {
+   "Date": "Apr 10 2012",
+   "Close": "15.75",
+   "Adj Close": "15.75",
+   "Volume": "943000"
+  },
+  {
+   "Date": "Apr 11 2012",
+   "Close": "15.609",
+   "Adj Close": "15.61",
+   "Volume": "481000"
+  },
+  {
+   "Date": "Apr 12 2012",
+   "Close": "15.807",
+   "Adj Close": "15.81",
+   "Volume": "849000"
+  },
+  {
+   "Date": "Apr 13 2012",
+   "Close": "15.614",
+   "Adj Close": "15.61",
+   "Volume": "581000"
+  },
+  {
+   "Date": "Apr 16 2012",
+   "Close": "15.534",
+   "Adj Close": "15.53",
+   "Volume": "648000"
+  },
+  {
+   "Date": "Apr 17 2012",
+   "Close": "15.614",
+   "Adj Close": "15.61",
+   "Volume": "482000"
+  },
+  {
+   "Date": "Apr 18 2012",
+   "Close": "15.534",
+   "Adj Close": "15.53",
+   "Volume": "422000"
+  },
+  {
+   "Date": "Apr 19 2012",
+   "Close": "15.568",
+   "Adj Close": "15.57",
+   "Volume": "450000"
+  },
+  {
+   "Date": "Apr 20 2012",
+   "Close": "15.582",
+   "Adj Close": "15.58",
+   "Volume": "360000"
+  },
+  {
+   "Date": "Apr 23 2012",
+   "Close": "15.373",
+   "Adj Close": "15.37",
+   "Volume": "565000"
+  },
+  {
+   "Date": "Apr 24 2012",
+   "Close": "15.236",
+   "Adj Close": "15.24",
+   "Volume": "543000"
+  },
+  {
+   "Date": "Apr 25 2012",
+   "Close": "15.326",
+   "Adj Close": "15.33",
+   "Volume": "516000"
+  },
+  {
+   "Date": "Apr 26 2012",
+   "Close": "15.462",
+   "Adj Close": "15.46",
+   "Volume": "354000"
+  },
+  {
+   "Date": "Apr 27 2012",
+   "Close": "15.506",
+   "Adj Close": "15.51",
+   "Volume": "252000"
+  },
+  {
+   "Date": "Apr 30 2012",
+   "Close": "15.455",
+   "Adj Close": "15.45",
+   "Volume": "310000"
+  },
+  {
+   "Date": "May 01 2012",
+   "Close": "15.498",
+   "Adj Close": "15.5",
+   "Volume": "258000"
+  },
+  {
+   "Date": "May 02 2012",
+   "Close": "15.41",
+   "Adj Close": "15.41",
+   "Volume": "140000"
+  },
+  {
+   "Date": "May 03 2012",
+   "Close": "15.103",
+   "Adj Close": "15.1",
+   "Volume": "380000"
+  },
+  {
+   "Date": "May 04 2012",
+   "Close": "15.064",
+   "Adj Close": "15.06",
+   "Volume": "498000"
+  },
+  {
+   "Date": "May 07 2012",
+   "Close": "15.07",
+   "Adj Close": "15.07",
+   "Volume": "240000"
+  },
+  {
+   "Date": "May 08 2012",
+   "Close": "14.906",
+   "Adj Close": "14.91",
+   "Volume": "764000"
+  },
+  {
+   "Date": "May 09 2012",
+   "Close": "14.768",
+   "Adj Close": "14.77",
+   "Volume": "209000"
+  },
+  {
+   "Date": "May 10 2012",
+   "Close": "14.659",
+   "Adj Close": "14.66",
+   "Volume": "381000"
+  },
+  {
+   "Date": "May 11 2012",
+   "Close": "14.443",
+   "Adj Close": "14.44",
+   "Volume": "310000"
+  },
+  {
+   "Date": "May 14 2012",
+   "Close": "14.184",
+   "Adj Close": "14.18",
+   "Volume": "944000"
+  },
+  {
+   "Date": "May 15 2012",
+   "Close": "14.125",
+   "Adj Close": "14.13",
+   "Volume": "660000"
+  },
+  {
+   "Date": "May 16 2012",
+   "Close": "14.096",
+   "Adj Close": "14.1",
+   "Volume": "764000"
+  },
+  {
+   "Date": "May 17 2012",
+   "Close": "14.31",
+   "Adj Close": "14.31",
+   "Volume": "406000"
+  },
+  {
+   "Date": "May 18 2012",
+   "Close": "14.342",
+   "Adj Close": "14.34",
+   "Volume": "841000"
+  },
+  {
+   "Date": "May 21 2012",
+   "Close": "14.498",
+   "Adj Close": "14.5",
+   "Volume": "791000"
+  },
+  {
+   "Date": "May 22 2012",
+   "Close": "14.259",
+   "Adj Close": "14.26",
+   "Volume": "261000"
+  },
+  {
+   "Date": "May 23 2012",
+   "Close": "14.05",
+   "Adj Close": "14.05",
+   "Volume": "840000"
+  },
+  {
+   "Date": "May 24 2012",
+   "Close": "13.988",
+   "Adj Close": "13.99",
+   "Volume": "729000"
+  },
+  {
+   "Date": "May 25 2012",
+   "Close": "14.107",
+   "Adj Close": "14.11",
+   "Volume": "547000"
+  },
+  {
+   "Date": "May 29 2012",
+   "Close": "14.07",
+   "Adj Close": "14.07",
+   "Volume": "359000"
+  },
+  {
+   "Date": "May 30 2012",
+   "Close": "13.822",
+   "Adj Close": "13.82",
+   "Volume": "1064000"
+  },
+  {
+   "Date": "May 31 2012",
+   "Close": "13.954",
+   "Adj Close": "13.95",
+   "Volume": "242000"
+  },
+  {
+   "Date": "Jun 01 2012",
+   "Close": "14.217",
+   "Adj Close": "14.22",
+   "Volume": "661000"
+  },
+  {
+   "Date": "Jun 04 2012",
+   "Close": "14.116",
+   "Adj Close": "14.12",
+   "Volume": "229000"
+  },
+  {
+   "Date": "Jun 05 2012",
+   "Close": "14.184",
+   "Adj Close": "14.18",
+   "Volume": "1370000"
+  },
+  {
+   "Date": "Jun 06 2012",
+   "Close": "14.427",
+   "Adj Close": "14.43",
+   "Volume": "436000"
+  },
+  {
+   "Date": "Jun 07 2012",
+   "Close": "14.212",
+   "Adj Close": "14.21",
+   "Volume": "964000"
+  },
+  {
+   "Date": "Jun 08 2012",
+   "Close": "14.133",
+   "Adj Close": "14.13",
+   "Volume": "244000"
+  },
+  {
+   "Date": "Jun 11 2012",
+   "Close": "14.249",
+   "Adj Close": "14.25",
+   "Volume": "391000"
+  },
+  {
+   "Date": "Jun 12 2012",
+   "Close": "14.353",
+   "Adj Close": "14.35",
+   "Volume": "245000"
+  },
+  {
+   "Date": "Jun 13 2012",
+   "Close": "14.429",
+   "Adj Close": "14.43",
+   "Volume": "231000"
+  },
+  {
+   "Date": "Jun 14 2012",
+   "Close": "14.742",
+   "Adj Close": "14.74",
+   "Volume": "474000"
+  },
+  {
+   "Date": "Jun 15 2012",
+   "Close": "14.639",
+   "Adj Close": "14.64",
+   "Volume": "302000"
+  },
+  {
+   "Date": "Jun 18 2012",
+   "Close": "14.631",
+   "Adj Close": "14.63",
+   "Volume": "153000"
+  },
+  {
+   "Date": "Jun 19 2012",
+   "Close": "14.592",
+   "Adj Close": "14.59",
+   "Volume": "328000"
+  },
+  {
+   "Date": "Jun 20 2012",
+   "Close": "14.344",
+   "Adj Close": "14.34",
+   "Volume": "602000"
+  },
+  {
+   "Date": "Jun 21 2012",
+   "Close": "14.168",
+   "Adj Close": "14.17",
+   "Volume": "695000"
+  },
+  {
+   "Date": "Jun 22 2012",
+   "Close": "14.142",
+   "Adj Close": "14.14",
+   "Volume": "400000"
+  },
+  {
+   "Date": "Jun 25 2012",
+   "Close": "14.188",
+   "Adj Close": "14.19",
+   "Volume": "163000"
+  },
+  {
+   "Date": "Jun 26 2012",
+   "Close": "14.059",
+   "Adj Close": "14.06",
+   "Volume": "109000"
+  },
+  {
+   "Date": "Jun 27 2012",
+   "Close": "13.888",
+   "Adj Close": "13.89",
+   "Volume": "514000"
+  },
+  {
+   "Date": "Jun 28 2012",
+   "Close": "13.679",
+   "Adj Close": "13.68",
+   "Volume": "520000"
+  },
+  {
+   "Date": "Jun 29 2012",
+   "Close": "14.266",
+   "Adj Close": "14.27",
+   "Volume": "505000"
+  },
+  {
+   "Date": "Jul 02 2012",
+   "Close": "14.334",
+   "Adj Close": "14.33",
+   "Volume": "477000"
+  },
+  {
+   "Date": "Jul 03 2012",
+   "Close": "14.646",
+   "Adj Close": "14.65",
+   "Volume": "351000"
+  },
+  {
+   "Date": "Jul 05 2012",
+   "Close": "14.514",
+   "Adj Close": "14.51",
+   "Volume": "362000"
+  },
+  {
+   "Date": "Jul 06 2012",
+   "Close": "14.209",
+   "Adj Close": "14.21",
+   "Volume": "395000"
+  },
+  {
+   "Date": "Jul 09 2012",
+   "Close": "14.22",
+   "Adj Close": "14.22",
+   "Volume": "309000"
+  },
+  {
+   "Date": "Jul 10 2012",
+   "Close": "14.02",
+   "Adj Close": "14.02",
+   "Volume": "187000"
+  },
+  {
+   "Date": "Jul 11 2012",
+   "Close": "14.042",
+   "Adj Close": "14.04",
+   "Volume": "165000"
+  },
+  {
+   "Date": "Jul 12 2012",
+   "Close": "13.954",
+   "Adj Close": "13.95",
+   "Volume": "169000"
+  },
+  {
+   "Date": "Jul 13 2012",
+   "Close": "14.07",
+   "Adj Close": "14.07",
+   "Volume": "349000"
+  },
+  {
+   "Date": "Jul 16 2012",
+   "Close": "13.968",
+   "Adj Close": "13.97",
+   "Volume": "128000"
+  },
+  {
+   "Date": "Jul 17 2012",
+   "Close": "13.936",
+   "Adj Close": "13.94",
+   "Volume": "258000"
+  },
+  {
+   "Date": "Jul 18 2012",
+   "Close": "13.887",
+   "Adj Close": "13.89",
+   "Volume": "435000"
+  },
+  {
+   "Date": "Jul 19 2012",
+   "Close": "13.978",
+   "Adj Close": "13.98",
+   "Volume": "413000"
+  },
+  {
+   "Date": "Jul 20 2012",
+   "Close": "13.938",
+   "Adj Close": "13.94",
+   "Volume": "196000"
+  },
+  {
+   "Date": "Jul 23 2012",
+   "Close": "13.793",
+   "Adj Close": "13.79",
+   "Volume": "217000"
+  },
+  {
+   "Date": "Jul 24 2012",
+   "Close": "13.65",
+   "Adj Close": "13.65",
+   "Volume": "343000"
+  },
+  {
+   "Date": "Jul 25 2012",
+   "Close": "13.778",
+   "Adj Close": "13.78",
+   "Volume": "248000"
+  },
+  {
+   "Date": "Jul 26 2012",
+   "Close": "13.841",
+   "Adj Close": "13.84",
+   "Volume": "273000"
+  },
+  {
+   "Date": "Jul 27 2012",
+   "Close": "13.902",
+   "Adj Close": "13.9",
+   "Volume": "135000"
+  },
+  {
+   "Date": "Jul 30 2012",
+   "Close": "13.95",
+   "Adj Close": "13.95",
+   "Volume": "234000"
+  },
+  {
+   "Date": "Jul 31 2012",
+   "Close": "13.946",
+   "Adj Close": "13.95",
+   "Volume": "297000"
+  },
+  {
+   "Date": "Aug 01 2012",
+   "Close": "13.774",
+   "Adj Close": "13.77",
+   "Volume": "585000"
+  },
+  {
+   "Date": "Aug 02 2012",
+   "Close": "13.637",
+   "Adj Close": "13.64",
+   "Volume": "389000"
+  },
+  {
+   "Date": "Aug 03 2012",
+   "Close": "13.807",
+   "Adj Close": "13.81",
+   "Volume": "227000"
+  },
+  {
+   "Date": "Aug 06 2012",
+   "Close": "13.821",
+   "Adj Close": "13.82",
+   "Volume": "237000"
+  },
+  {
+   "Date": "Aug 07 2012",
+   "Close": "13.891",
+   "Adj Close": "13.89",
+   "Volume": "426000"
+  },
+  {
+   "Date": "Aug 08 2012",
+   "Close": "13.884",
+   "Adj Close": "13.88",
+   "Volume": "163000"
+  },
+  {
+   "Date": "Aug 09 2012",
+   "Close": "13.92",
+   "Adj Close": "13.92",
+   "Volume": "144000"
+  },
+  {
+   "Date": "Aug 10 2012",
+   "Close": "13.798",
+   "Adj Close": "13.8",
+   "Volume": "345000"
+  },
+  {
+   "Date": "Aug 13 2012",
+   "Close": "13.656",
+   "Adj Close": "13.66",
+   "Volume": "277000"
+  },
+  {
+   "Date": "Aug 14 2012",
+   "Close": "13.744",
+   "Adj Close": "13.74",
+   "Volume": "242000"
+  },
+  {
+   "Date": "Aug 15 2012",
+   "Close": "13.731",
+   "Adj Close": "13.73",
+   "Volume": "127000"
+  },
+  {
+   "Date": "Aug 16 2012",
+   "Close": "14.214",
+   "Adj Close": "14.21",
+   "Volume": "3538000"
+  },
+  {
+   "Date": "Aug 17 2012",
+   "Close": "14.528",
+   "Adj Close": "14.53",
+   "Volume": "3545000"
+  },
+  {
+   "Date": "Aug 20 2012",
+   "Close": "14.698",
+   "Adj Close": "14.7",
+   "Volume": "1650000"
+  },
+  {
+   "Date": "Aug 21 2012",
+   "Close": "14.83",
+   "Adj Close": "14.83",
+   "Volume": "755000"
+  },
+  {
+   "Date": "Aug 22 2012",
+   "Close": "15.136",
+   "Adj Close": "15.14",
+   "Volume": "1771000"
+  },
+  {
+   "Date": "Aug 23 2012",
+   "Close": "15.16",
+   "Adj Close": "15.16",
+   "Volume": "2667000"
+  },
+  {
+   "Date": "Aug 24 2012",
+   "Close": "15.242",
+   "Adj Close": "15.24",
+   "Volume": "854000"
+  },
+  {
+   "Date": "Aug 27 2012",
+   "Close": "15.178",
+   "Adj Close": "15.18",
+   "Volume": "352000"
+  },
+  {
+   "Date": "Aug 28 2012",
+   "Close": "14.93",
+   "Adj Close": "14.93",
+   "Volume": "922000"
+  },
+  {
+   "Date": "Aug 29 2012",
+   "Close": "14.92",
+   "Adj Close": "14.92",
+   "Volume": "716000"
+  },
+  {
+   "Date": "Aug 30 2012",
+   "Close": "14.851",
+   "Adj Close": "14.85",
+   "Volume": "674000"
+  },
+  {
+   "Date": "Aug 31 2012",
+   "Close": "15.152",
+   "Adj Close": "15.15",
+   "Volume": "878000"
+  },
+  {
+   "Date": "Sep 04 2012",
+   "Close": "15.434",
+   "Adj Close": "15.43",
+   "Volume": "951000"
+  },
+  {
+   "Date": "Sep 05 2012",
+   "Close": "15.458",
+   "Adj Close": "15.46",
+   "Volume": "664000"
+  },
+  {
+   "Date": "Sep 06 2012",
+   "Close": "15.595",
+   "Adj Close": "15.6",
+   "Volume": "927000"
+  },
+  {
+   "Date": "Sep 07 2012",
+   "Close": "15.681",
+   "Adj Close": "15.68",
+   "Volume": "2425000"
+  },
+  {
+   "Date": "Sep 10 2012",
+   "Close": "15.656",
+   "Adj Close": "15.66",
+   "Volume": "850000"
+  },
+  {
+   "Date": "Sep 11 2012",
+   "Close": "15.789",
+   "Adj Close": "15.79",
+   "Volume": "213000"
+  },
+  {
+   "Date": "Sep 12 2012",
+   "Close": "16.233999",
+   "Adj Close": "16.23",
+   "Volume": "1127000"
+  },
+  {
+   "Date": "Sep 13 2012",
+   "Close": "16.566",
+   "Adj Close": "16.57",
+   "Volume": "1808000"
+  },
+  {
+   "Date": "Sep 14 2012",
+   "Close": "16.799",
+   "Adj Close": "16.8",
+   "Volume": "766000"
+  },
+  {
+   "Date": "Sep 17 2012",
+   "Close": "16.370001",
+   "Adj Close": "16.37",
+   "Volume": "2325000"
+  },
+  {
+   "Date": "Sep 18 2012",
+   "Close": "15.982",
+   "Adj Close": "15.98",
+   "Volume": "4850000"
+  },
+  {
+   "Date": "Sep 19 2012",
+   "Close": "16.118",
+   "Adj Close": "16.12",
+   "Volume": "757000"
+  },
+  {
+   "Date": "Sep 20 2012",
+   "Close": "15.991",
+   "Adj Close": "15.99",
+   "Volume": "1210000"
+  },
+  {
+   "Date": "Sep 21 2012",
+   "Close": "16.083",
+   "Adj Close": "16.08",
+   "Volume": "549000"
+  },
+  {
+   "Date": "Sep 24 2012",
+   "Close": "15.964",
+   "Adj Close": "15.96",
+   "Volume": "533000"
+  },
+  {
+   "Date": "Sep 25 2012",
+   "Close": "16.011999",
+   "Adj Close": "16.01",
+   "Volume": "471000"
+  },
+  {
+   "Date": "Sep 26 2012",
+   "Close": "16.068001",
+   "Adj Close": "16.07",
+   "Volume": "658000"
+  },
+  {
+   "Date": "Sep 27 2012",
+   "Close": "16.233",
+   "Adj Close": "16.23",
+   "Volume": "211000"
+  },
+  {
+   "Date": "Sep 28 2012",
+   "Close": "16.337999",
+   "Adj Close": "16.34",
+   "Volume": "341000"
+  },
+  {
+   "Date": "Oct 01 2012",
+   "Close": "16.528999",
+   "Adj Close": "16.53",
+   "Volume": "650000"
+  },
+  {
+   "Date": "Oct 02 2012",
+   "Close": "16.507",
+   "Adj Close": "16.51",
+   "Volume": "255000"
+  },
+  {
+   "Date": "Oct 03 2012",
+   "Close": "16.615999",
+   "Adj Close": "16.62",
+   "Volume": "179000"
+  },
+  {
+   "Date": "Oct 04 2012",
+   "Close": "16.922001",
+   "Adj Close": "16.92",
+   "Volume": "603000"
+  },
+  {
+   "Date": "Oct 05 2012",
+   "Close": "16.759001",
+   "Adj Close": "16.76",
+   "Volume": "1048000"
+  },
+  {
+   "Date": "Oct 08 2012",
+   "Close": "16.653999",
+   "Adj Close": "16.65",
+   "Volume": "337000"
+  },
+  {
+   "Date": "Oct 09 2012",
+   "Close": "16.601999",
+   "Adj Close": "16.6",
+   "Volume": "530000"
+  },
+  {
+   "Date": "Oct 10 2012",
+   "Close": "16.450001",
+   "Adj Close": "16.45",
+   "Volume": "425000"
+  },
+  {
+   "Date": "Oct 11 2012",
+   "Close": "16.52",
+   "Adj Close": "16.52",
+   "Volume": "273000"
+  },
+  {
+   "Date": "Oct 12 2012",
+   "Close": "16.250999",
+   "Adj Close": "16.25",
+   "Volume": "2213000"
+  },
+  {
+   "Date": "Oct 15 2012",
+   "Close": "16.115",
+   "Adj Close": "16.11",
+   "Volume": "901000"
+  },
+  {
+   "Date": "Oct 16 2012",
+   "Close": "16.176001",
+   "Adj Close": "16.18",
+   "Volume": "455000"
+  },
+  {
+   "Date": "Oct 17 2012",
+   "Close": "16.378",
+   "Adj Close": "16.38",
+   "Volume": "782000"
+  },
+  {
+   "Date": "Oct 18 2012",
+   "Close": "16.120001",
+   "Adj Close": "16.12",
+   "Volume": "605000"
+  },
+  {
+   "Date": "Oct 19 2012",
+   "Close": "15.919",
+   "Adj Close": "15.92",
+   "Volume": "587000"
+  },
+  {
+   "Date": "Oct 22 2012",
+   "Close": "15.808",
+   "Adj Close": "15.81",
+   "Volume": "396000"
+  },
+  {
+   "Date": "Oct 23 2012",
+   "Close": "15.449",
+   "Adj Close": "15.45",
+   "Volume": "1275000"
+  },
+  {
+   "Date": "Oct 24 2012",
+   "Close": "15.302",
+   "Adj Close": "15.3",
+   "Volume": "418000"
+  },
+  {
+   "Date": "Oct 25 2012",
+   "Close": "15.418",
+   "Adj Close": "15.42",
+   "Volume": "336000"
+  },
+  {
+   "Date": "Oct 26 2012",
+   "Close": "15.208",
+   "Adj Close": "15.21",
+   "Volume": "500000"
+  },
+  {
+   "Date": "Oct 31 2012",
+   "Close": "15.445",
+   "Adj Close": "15.44",
+   "Volume": "243000"
+  },
+  {
+   "Date": "Nov 01 2012",
+   "Close": "15.433",
+   "Adj Close": "15.43",
+   "Volume": "256000"
+  },
+  {
+   "Date": "Nov 02 2012",
+   "Close": "15.19",
+   "Adj Close": "15.19",
+   "Volume": "443000"
+  },
+  {
+   "Date": "Nov 05 2012",
+   "Close": "15.181",
+   "Adj Close": "15.18",
+   "Volume": "854000"
+  },
+  {
+   "Date": "Nov 06 2012",
+   "Close": "15.276",
+   "Adj Close": "15.28",
+   "Volume": "2740000"
+  },
+  {
+   "Date": "Nov 07 2012",
+   "Close": "15.151",
+   "Adj Close": "15.15",
+   "Volume": "649000"
+  },
+  {
+   "Date": "Nov 08 2012",
+   "Close": "15.206",
+   "Adj Close": "15.21",
+   "Volume": "356000"
+  },
+  {
+   "Date": "Nov 09 2012",
+   "Close": "15.317",
+   "Adj Close": "15.32",
+   "Volume": "340000"
+  },
+  {
+   "Date": "Nov 12 2012",
+   "Close": "15.389",
+   "Adj Close": "15.39",
+   "Volume": "148000"
+  },
+  {
+   "Date": "Nov 13 2012",
+   "Close": "15.57",
+   "Adj Close": "15.57",
+   "Volume": "411000"
+  },
+  {
+   "Date": "Nov 14 2012",
+   "Close": "15.602",
+   "Adj Close": "15.6",
+   "Volume": "563000"
+  },
+  {
+   "Date": "Nov 15 2012",
+   "Close": "15.433",
+   "Adj Close": "15.43",
+   "Volume": "563000"
+  },
+  {
+   "Date": "Nov 16 2012",
+   "Close": "15.306",
+   "Adj Close": "15.31",
+   "Volume": "841000"
+  },
+  {
+   "Date": "Nov 19 2012",
+   "Close": "15.525",
+   "Adj Close": "15.52",
+   "Volume": "310000"
+  },
+  {
+   "Date": "Nov 20 2012",
+   "Close": "15.469",
+   "Adj Close": "15.47",
+   "Volume": "193000"
+  },
+  {
+   "Date": "Nov 21 2012",
+   "Close": "15.526",
+   "Adj Close": "15.53",
+   "Volume": "195000"
+  },
+  {
+   "Date": "Nov 23 2012",
+   "Close": "15.963",
+   "Adj Close": "15.96",
+   "Volume": "488000"
+  },
+  {
+   "Date": "Nov 26 2012",
+   "Close": "15.868",
+   "Adj Close": "15.87",
+   "Volume": "206000"
+  },
+  {
+   "Date": "Nov 27 2012",
+   "Close": "15.849",
+   "Adj Close": "15.85",
+   "Volume": "320000"
+  },
+  {
+   "Date": "Nov 28 2012",
+   "Close": "15.784",
+   "Adj Close": "15.78",
+   "Volume": "356000"
+  },
+  {
+   "Date": "Nov 29 2012",
+   "Close": "15.83",
+   "Adj Close": "15.83",
+   "Volume": "824000"
+  },
+  {
+   "Date": "Nov 30 2012",
+   "Close": "15.744",
+   "Adj Close": "15.74",
+   "Volume": "2176000"
+  },
+  {
+   "Date": "Dec 03 2012",
+   "Close": "15.799",
+   "Adj Close": "15.8",
+   "Volume": "613000"
+  },
+  {
+   "Date": "Dec 04 2012",
+   "Close": "15.599",
+   "Adj Close": "15.6",
+   "Volume": "179000"
+  },
+  {
+   "Date": "Dec 05 2012",
+   "Close": "15.56",
+   "Adj Close": "15.56",
+   "Volume": "484000"
+  },
+  {
+   "Date": "Dec 06 2012",
+   "Close": "15.718",
+   "Adj Close": "15.72",
+   "Volume": "277000"
+  },
+  {
+   "Date": "Dec 07 2012",
+   "Close": "15.804",
+   "Adj Close": "15.8",
+   "Volume": "370000"
+  },
+  {
+   "Date": "Dec 10 2012",
+   "Close": "15.952",
+   "Adj Close": "15.95",
+   "Volume": "297000"
+  },
+  {
+   "Date": "Dec 11 2012",
+   "Close": "16.073",
+   "Adj Close": "16.07",
+   "Volume": "1140000"
+  },
+  {
+   "Date": "Dec 12 2012",
+   "Close": "16.061001",
+   "Adj Close": "16.06",
+   "Volume": "685000"
+  },
+  {
+   "Date": "Dec 13 2012",
+   "Close": "15.87",
+   "Adj Close": "15.87",
+   "Volume": "566000"
+  },
+  {
+   "Date": "Dec 14 2012",
+   "Close": "15.9",
+   "Adj Close": "15.9",
+   "Volume": "282000"
+  },
+  {
+   "Date": "Dec 17 2012",
+   "Close": "15.802",
+   "Adj Close": "15.8",
+   "Volume": "325000"
+  },
+  {
+   "Date": "Dec 18 2012",
+   "Close": "15.671",
+   "Adj Close": "15.67",
+   "Volume": "637000"
+  },
+  {
+   "Date": "Dec 19 2012",
+   "Close": "15.628",
+   "Adj Close": "15.63",
+   "Volume": "502000"
+  },
+  {
+   "Date": "Dec 20 2012",
+   "Close": "15.24",
+   "Adj Close": "15.24",
+   "Volume": "739000"
+  },
+  {
+   "Date": "Dec 21 2012",
+   "Close": "15.134",
+   "Adj Close": "15.13",
+   "Volume": "726000"
+  },
+  {
+   "Date": "Dec 24 2012",
+   "Close": "15.086",
+   "Adj Close": "15.09",
+   "Volume": "175000"
+  },
+  {
+   "Date": "Dec 26 2012",
+   "Close": "15.108",
+   "Adj Close": "15.11",
+   "Volume": "311000"
+  },
+  {
+   "Date": "Dec 27 2012",
+   "Close": "15.079",
+   "Adj Close": "15.08",
+   "Volume": "438000"
+  },
+  {
+   "Date": "Dec 28 2012",
+   "Close": "14.953",
+   "Adj Close": "14.95",
+   "Volume": "470000"
+  },
+  {
+   "Date": "Dec 31 2012",
+   "Close": "15.136",
+   "Adj Close": "15.14",
+   "Volume": "472000"
+  },
+  {
+   "Date": "Jan 02 2013",
+   "Close": "15.37",
+   "Adj Close": "15.37",
+   "Volume": "757000"
+  },
+  {
+   "Date": "Jan 03 2013",
+   "Close": "15.364",
+   "Adj Close": "15.36",
+   "Volume": "701000"
+  },
+  {
+   "Date": "Jan 04 2013",
+   "Close": "15.35",
+   "Adj Close": "15.35",
+   "Volume": "260000"
+  },
+  {
+   "Date": "Jan 07 2013",
+   "Close": "15.286",
+   "Adj Close": "15.29",
+   "Volume": "619000"
+  },
+  {
+   "Date": "Jan 08 2013",
+   "Close": "15.535",
+   "Adj Close": "15.53",
+   "Volume": "199000"
+  },
+  {
+   "Date": "Jan 09 2013",
+   "Close": "15.726",
+   "Adj Close": "15.73",
+   "Volume": "433000"
+  },
+  {
+   "Date": "Jan 10 2013",
+   "Close": "15.986",
+   "Adj Close": "15.99",
+   "Volume": "1430000"
+  },
+  {
+   "Date": "Jan 11 2013",
+   "Close": "16.018",
+   "Adj Close": "16.02",
+   "Volume": "1026000"
+  },
+  {
+   "Date": "Jan 14 2013",
+   "Close": "16.299",
+   "Adj Close": "16.3",
+   "Volume": "785000"
+  },
+  {
+   "Date": "Jan 15 2013",
+   "Close": "16.548",
+   "Adj Close": "16.55",
+   "Volume": "2484000"
+  },
+  {
+   "Date": "Jan 16 2013",
+   "Close": "16.563999",
+   "Adj Close": "16.56",
+   "Volume": "924000"
+  },
+  {
+   "Date": "Jan 17 2013",
+   "Close": "16.636",
+   "Adj Close": "16.64",
+   "Volume": "637000"
+  },
+  {
+   "Date": "Jan 18 2013",
+   "Close": "16.364",
+   "Adj Close": "16.36",
+   "Volume": "611000"
+  },
+  {
+   "Date": "Jan 22 2013",
+   "Close": "16.653999",
+   "Adj Close": "16.65",
+   "Volume": "863000"
+  },
+  {
+   "Date": "Jan 23 2013",
+   "Close": "16.583",
+   "Adj Close": "16.58",
+   "Volume": "514000"
+  },
+  {
+   "Date": "Jan 24 2013",
+   "Close": "16.525999",
+   "Adj Close": "16.53",
+   "Volume": "348000"
+  },
+  {
+   "Date": "Jan 25 2013",
+   "Close": "16.655001",
+   "Adj Close": "16.66",
+   "Volume": "425000"
+  },
+  {
+   "Date": "Jan 28 2013",
+   "Close": "16.337999",
+   "Adj Close": "16.34",
+   "Volume": "674000"
+  },
+  {
+   "Date": "Jan 29 2013",
+   "Close": "16.482",
+   "Adj Close": "16.48",
+   "Volume": "256000"
+  },
+  {
+   "Date": "Jan 30 2013",
+   "Close": "16.547001",
+   "Adj Close": "16.55",
+   "Volume": "645000"
+  },
+  {
+   "Date": "Jan 31 2013",
+   "Close": "16.49",
+   "Adj Close": "16.49",
+   "Volume": "394000"
+  },
+  {
+   "Date": "Feb 01 2013",
+   "Close": "16.568001",
+   "Adj Close": "16.57",
+   "Volume": "676000"
+  },
+  {
+   "Date": "Feb 04 2013",
+   "Close": "16.662001",
+   "Adj Close": "16.66",
+   "Volume": "356000"
+  },
+  {
+   "Date": "Feb 05 2013",
+   "Close": "16.785999",
+   "Adj Close": "16.79",
+   "Volume": "579000"
+  },
+  {
+   "Date": "Feb 06 2013",
+   "Close": "17.058001",
+   "Adj Close": "17.06",
+   "Volume": "1464000"
+  },
+  {
+   "Date": "Feb 07 2013",
+   "Close": "16.888",
+   "Adj Close": "16.89",
+   "Volume": "1170000"
+  },
+  {
+   "Date": "Feb 08 2013",
+   "Close": "16.853001",
+   "Adj Close": "16.85",
+   "Volume": "423000"
+  },
+  {
+   "Date": "Feb 11 2013",
+   "Close": "16.589001",
+   "Adj Close": "16.59",
+   "Volume": "770000"
+  },
+  {
+   "Date": "Feb 12 2013",
+   "Close": "16.868",
+   "Adj Close": "16.87",
+   "Volume": "434000"
+  },
+  {
+   "Date": "Feb 13 2013",
+   "Close": "16.903999",
+   "Adj Close": "16.9",
+   "Volume": "806000"
+  },
+  {
+   "Date": "Feb 14 2013",
+   "Close": "16.796",
+   "Adj Close": "16.8",
+   "Volume": "941000"
+  },
+  {
+   "Date": "Feb 15 2013",
+   "Close": "16.462",
+   "Adj Close": "16.46",
+   "Volume": "1096000"
+  },
+  {
+   "Date": "Feb 19 2013",
+   "Close": "16.606001",
+   "Adj Close": "16.61",
+   "Volume": "888000"
+  },
+  {
+   "Date": "Feb 20 2013",
+   "Close": "16.162001",
+   "Adj Close": "16.16",
+   "Volume": "1333000"
+  },
+  {
+   "Date": "Feb 21 2013",
+   "Close": "15.84",
+   "Adj Close": "15.84",
+   "Volume": "1271000"
+  },
+  {
+   "Date": "Feb 22 2013",
+   "Close": "15.793",
+   "Adj Close": "15.79",
+   "Volume": "570000"
+  },
+  {
+   "Date": "Feb 25 2013",
+   "Close": "15.744",
+   "Adj Close": "15.74",
+   "Volume": "1100000"
+  },
+  {
+   "Date": "Feb 26 2013",
+   "Close": "15.917",
+   "Adj Close": "15.92",
+   "Volume": "571000"
+  },
+  {
+   "Date": "Feb 27 2013",
+   "Close": "15.71",
+   "Adj Close": "15.71",
+   "Volume": "751000"
+  },
+  {
+   "Date": "Feb 28 2013",
+   "Close": "15.551",
+   "Adj Close": "15.55",
+   "Volume": "677000"
+  },
+  {
+   "Date": "Mar 01 2013",
+   "Close": "15.45",
+   "Adj Close": "15.45",
+   "Volume": "965000"
+  },
+  {
+   "Date": "Mar 04 2013",
+   "Close": "15.402",
+   "Adj Close": "15.4",
+   "Volume": "198000"
+  },
+  {
+   "Date": "Mar 05 2013",
+   "Close": "15.59",
+   "Adj Close": "15.59",
+   "Volume": "893000"
+  },
+  {
+   "Date": "Mar 06 2013",
+   "Close": "15.57",
+   "Adj Close": "15.57",
+   "Volume": "564000"
+  },
+  {
+   "Date": "Mar 07 2013",
+   "Close": "15.631",
+   "Adj Close": "15.63",
+   "Volume": "688000"
+  },
+  {
+   "Date": "Mar 08 2013",
+   "Close": "15.734",
+   "Adj Close": "15.73",
+   "Volume": "454000"
+  },
+  {
+   "Date": "Mar 11 2013",
+   "Close": "15.728",
+   "Adj Close": "15.73",
+   "Volume": "239000"
+  },
+  {
+   "Date": "Mar 12 2013",
+   "Close": "15.666",
+   "Adj Close": "15.67",
+   "Volume": "704000"
+  },
+  {
+   "Date": "Mar 13 2013",
+   "Close": "15.602",
+   "Adj Close": "15.6",
+   "Volume": "402000"
+  },
+  {
+   "Date": "Mar 14 2013",
+   "Close": "15.607",
+   "Adj Close": "15.61",
+   "Volume": "296000"
+  },
+  {
+   "Date": "Mar 15 2013",
+   "Close": "15.616",
+   "Adj Close": "15.62",
+   "Volume": "345000"
+  },
+  {
+   "Date": "Mar 18 2013",
+   "Close": "15.5",
+   "Adj Close": "15.5",
+   "Volume": "2496000"
+  },
+  {
+   "Date": "Mar 19 2013",
+   "Close": "15.306",
+   "Adj Close": "15.31",
+   "Volume": "504000"
+  },
+  {
+   "Date": "Mar 20 2013",
+   "Close": "15.478",
+   "Adj Close": "15.48",
+   "Volume": "638000"
+  },
+  {
+   "Date": "Mar 21 2013",
+   "Close": "15.506",
+   "Adj Close": "15.51",
+   "Volume": "383000"
+  },
+  {
+   "Date": "Mar 22 2013",
+   "Close": "15.534",
+   "Adj Close": "15.53",
+   "Volume": "564000"
+  },
+  {
+   "Date": "Mar 25 2013",
+   "Close": "15.552",
+   "Adj Close": "15.55",
+   "Volume": "243000"
+  },
+  {
+   "Date": "Mar 26 2013",
+   "Close": "15.44",
+   "Adj Close": "15.44",
+   "Volume": "339000"
+  },
+  {
+   "Date": "Mar 27 2013",
+   "Close": "15.536",
+   "Adj Close": "15.54",
+   "Volume": "233000"
+  },
+  {
+   "Date": "Mar 28 2013",
+   "Close": "15.423",
+   "Adj Close": "15.42",
+   "Volume": "458000"
+  },
+  {
+   "Date": "Apr 01 2013",
+   "Close": "15.645",
+   "Adj Close": "15.65",
+   "Volume": "284000"
+  },
+  {
+   "Date": "Apr 02 2013",
+   "Close": "15.434",
+   "Adj Close": "15.43",
+   "Volume": "483000"
+  },
+  {
+   "Date": "Apr 03 2013",
+   "Close": "15.12",
+   "Adj Close": "15.12",
+   "Volume": "1074000"
+  },
+  {
+   "Date": "Apr 04 2013",
+   "Close": "14.931",
+   "Adj Close": "14.93",
+   "Volume": "880000"
+  },
+  {
+   "Date": "Apr 05 2013",
+   "Close": "15.055",
+   "Adj Close": "15.06",
+   "Volume": "319000"
+  },
+  {
+   "Date": "Apr 08 2013",
+   "Close": "15.048",
+   "Adj Close": "15.05",
+   "Volume": "272000"
+  },
+  {
+   "Date": "Apr 09 2013",
+   "Close": "15.208",
+   "Adj Close": "15.21",
+   "Volume": "371000"
+  },
+  {
+   "Date": "Apr 10 2013",
+   "Close": "14.98",
+   "Adj Close": "14.98",
+   "Volume": "335000"
+  },
+  {
+   "Date": "Apr 11 2013",
+   "Close": "15.046",
+   "Adj Close": "15.05",
+   "Volume": "266000"
+  },
+  {
+   "Date": "Apr 12 2013",
+   "Close": "14.616",
+   "Adj Close": "14.62",
+   "Volume": "1600000"
+  },
+  {
+   "Date": "Apr 15 2013",
+   "Close": "13.762",
+   "Adj Close": "13.76",
+   "Volume": "2720000"
+  },
+  {
+   "Date": "Apr 16 2013",
+   "Close": "14.213",
+   "Adj Close": "14.21",
+   "Volume": "1081000"
+  },
+  {
+   "Date": "Apr 17 2013",
+   "Close": "13.968",
+   "Adj Close": "13.97",
+   "Volume": "831000"
+  },
+  {
+   "Date": "Apr 18 2013",
+   "Close": "14",
+   "Adj Close": "14",
+   "Volume": "442000"
+  },
+  {
+   "Date": "Apr 19 2013",
+   "Close": "13.998",
+   "Adj Close": "14",
+   "Volume": "336000"
+  },
+  {
+   "Date": "Apr 22 2013",
+   "Close": "14.068",
+   "Adj Close": "14.07",
+   "Volume": "695000"
+  },
+  {
+   "Date": "Apr 23 2013",
+   "Close": "13.877",
+   "Adj Close": "13.88",
+   "Volume": "568000"
+  },
+  {
+   "Date": "Apr 24 2013",
+   "Close": "14.038",
+   "Adj Close": "14.04",
+   "Volume": "613000"
+  },
+  {
+   "Date": "Apr 25 2013",
+   "Close": "14.374",
+   "Adj Close": "14.37",
+   "Volume": "985000"
+  },
+  {
+   "Date": "Apr 26 2013",
+   "Close": "14.484",
+   "Adj Close": "14.48",
+   "Volume": "453000"
+  },
+  {
+   "Date": "Apr 29 2013",
+   "Close": "14.808",
+   "Adj Close": "14.81",
+   "Volume": "590000"
+  },
+  {
+   "Date": "Apr 30 2013",
+   "Close": "14.749",
+   "Adj Close": "14.75",
+   "Volume": "261000"
+  },
+  {
+   "Date": "May 01 2013",
+   "Close": "14.486",
+   "Adj Close": "14.49",
+   "Volume": "307000"
+  },
+  {
+   "Date": "May 02 2013",
+   "Close": "14.699",
+   "Adj Close": "14.7",
+   "Volume": "185000"
+  },
+  {
+   "Date": "May 03 2013",
+   "Close": "14.702",
+   "Adj Close": "14.7",
+   "Volume": "336000"
+  },
+  {
+   "Date": "May 06 2013",
+   "Close": "14.768",
+   "Adj Close": "14.77",
+   "Volume": "477000"
+  },
+  {
+   "Date": "May 07 2013",
+   "Close": "14.525",
+   "Adj Close": "14.52",
+   "Volume": "244000"
+  },
+  {
+   "Date": "May 08 2013",
+   "Close": "14.732",
+   "Adj Close": "14.73",
+   "Volume": "270000"
+  },
+  {
+   "Date": "May 09 2013",
+   "Close": "14.758",
+   "Adj Close": "14.76",
+   "Volume": "272000"
+  },
+  {
+   "Date": "May 10 2013",
+   "Close": "14.61",
+   "Adj Close": "14.61",
+   "Volume": "388000"
+  },
+  {
+   "Date": "May 13 2013",
+   "Close": "14.504",
+   "Adj Close": "14.5",
+   "Volume": "274000"
+  },
+  {
+   "Date": "May 14 2013",
+   "Close": "14.74",
+   "Adj Close": "14.74",
+   "Volume": "215000"
+  },
+  {
+   "Date": "May 15 2013",
+   "Close": "14.58",
+   "Adj Close": "14.58",
+   "Volume": "472000"
+  },
+  {
+   "Date": "May 16 2013",
+   "Close": "14.552",
+   "Adj Close": "14.55",
+   "Volume": "284000"
+  },
+  {
+   "Date": "May 17 2013",
+   "Close": "14.266",
+   "Adj Close": "14.27",
+   "Volume": "1285000"
+  },
+  {
+   "Date": "May 20 2013",
+   "Close": "14.64",
+   "Adj Close": "14.64",
+   "Volume": "576000"
+  },
+  {
+   "Date": "May 21 2013",
+   "Close": "14.338",
+   "Adj Close": "14.34",
+   "Volume": "514000"
+  },
+  {
+   "Date": "May 22 2013",
+   "Close": "14.377",
+   "Adj Close": "14.38",
+   "Volume": "898000"
+  },
+  {
+   "Date": "May 23 2013",
+   "Close": "14.345",
+   "Adj Close": "14.35",
+   "Volume": "706000"
+  },
+  {
+   "Date": "May 24 2013",
+   "Close": "14.248",
+   "Adj Close": "14.25",
+   "Volume": "1063000"
+  },
+  {
+   "Date": "May 28 2013",
+   "Close": "14.312",
+   "Adj Close": "14.31",
+   "Volume": "473000"
+  },
+  {
+   "Date": "May 29 2013",
+   "Close": "14.278",
+   "Adj Close": "14.28",
+   "Volume": "648000"
+  },
+  {
+   "Date": "May 30 2013",
+   "Close": "14.556",
+   "Adj Close": "14.56",
+   "Volume": "2049000"
+  },
+  {
+   "Date": "May 31 2013",
+   "Close": "14.25",
+   "Adj Close": "14.25",
+   "Volume": "2994000"
+  },
+  {
+   "Date": "Jun 03 2013",
+   "Close": "14.694",
+   "Adj Close": "14.69",
+   "Volume": "605000"
+  },
+  {
+   "Date": "Jun 04 2013",
+   "Close": "14.648",
+   "Adj Close": "14.65",
+   "Volume": "544000"
+  },
+  {
+   "Date": "Jun 05 2013",
+   "Close": "14.842",
+   "Adj Close": "14.84",
+   "Volume": "2356000"
+  },
+  {
+   "Date": "Jun 06 2013",
+   "Close": "14.996",
+   "Adj Close": "15",
+   "Volume": "613000"
+  },
+  {
+   "Date": "Jun 07 2013",
+   "Close": "14.694",
+   "Adj Close": "14.69",
+   "Volume": "377000"
+  },
+  {
+   "Date": "Jun 10 2013",
+   "Close": "14.75",
+   "Adj Close": "14.75",
+   "Volume": "1171000"
+  },
+  {
+   "Date": "Jun 11 2013",
+   "Close": "14.507",
+   "Adj Close": "14.51",
+   "Volume": "422000"
+  },
+  {
+   "Date": "Jun 12 2013",
+   "Close": "14.498",
+   "Adj Close": "14.5",
+   "Volume": "262000"
+  },
+  {
+   "Date": "Jun 13 2013",
+   "Close": "14.255",
+   "Adj Close": "14.26",
+   "Volume": "548000"
+  },
+  {
+   "Date": "Jun 14 2013",
+   "Close": "14.169",
+   "Adj Close": "14.17",
+   "Volume": "165000"
+  },
+  {
+   "Date": "Jun 17 2013",
+   "Close": "14.051",
+   "Adj Close": "14.05",
+   "Volume": "650000"
+  },
+  {
+   "Date": "Jun 18 2013",
+   "Close": "14.137",
+   "Adj Close": "14.14",
+   "Volume": "1114000"
+  },
+  {
+   "Date": "Jun 19 2013",
+   "Close": "13.901",
+   "Adj Close": "13.9",
+   "Volume": "593000"
+  },
+  {
+   "Date": "Jun 20 2013",
+   "Close": "13.316",
+   "Adj Close": "13.32",
+   "Volume": "1186000"
+  },
+  {
+   "Date": "Jun 21 2013",
+   "Close": "13.477",
+   "Adj Close": "13.48",
+   "Volume": "312000"
+  },
+  {
+   "Date": "Jun 24 2013",
+   "Close": "13.083",
+   "Adj Close": "13.08",
+   "Volume": "1617000"
+  },
+  {
+   "Date": "Jun 25 2013",
+   "Close": "13.222",
+   "Adj Close": "13.22",
+   "Volume": "405000"
+  },
+  {
+   "Date": "Jun 26 2013",
+   "Close": "12.754",
+   "Adj Close": "12.75",
+   "Volume": "1295000"
+  },
+  {
+   "Date": "Jun 27 2013",
+   "Close": "12.88",
+   "Adj Close": "12.88",
+   "Volume": "878000"
+  },
+  {
+   "Date": "Jun 28 2013",
+   "Close": "13.108",
+   "Adj Close": "13.11",
+   "Volume": "807000"
+  },
+  {
+   "Date": "Jul 01 2013",
+   "Close": "13.454",
+   "Adj Close": "13.45",
+   "Volume": "1197000"
+  },
+  {
+   "Date": "Jul 02 2013",
+   "Close": "13.379",
+   "Adj Close": "13.38",
+   "Volume": "262000"
+  },
+  {
+   "Date": "Jul 03 2013",
+   "Close": "13.141",
+   "Adj Close": "13.14",
+   "Volume": "256000"
+  },
+  {
+   "Date": "Jul 05 2013",
+   "Close": "13.012",
+   "Adj Close": "13.01",
+   "Volume": "306000"
+  },
+  {
+   "Date": "Jul 08 2013",
+   "Close": "13.339",
+   "Adj Close": "13.34",
+   "Volume": "284000"
+  },
+  {
+   "Date": "Jul 09 2013",
+   "Close": "13.366",
+   "Adj Close": "13.37",
+   "Volume": "149000"
+  },
+  {
+   "Date": "Jul 10 2013",
+   "Close": "13.369",
+   "Adj Close": "13.37",
+   "Volume": "163000"
+  },
+  {
+   "Date": "Jul 11 2013",
+   "Close": "13.803",
+   "Adj Close": "13.8",
+   "Volume": "454000"
+  },
+  {
+   "Date": "Jul 12 2013",
+   "Close": "13.796",
+   "Adj Close": "13.8",
+   "Volume": "246000"
+  },
+  {
+   "Date": "Jul 15 2013",
+   "Close": "13.938",
+   "Adj Close": "13.94",
+   "Volume": "170000"
+  },
+  {
+   "Date": "Jul 16 2013",
+   "Close": "13.944",
+   "Adj Close": "13.94",
+   "Volume": "157000"
+  },
+  {
+   "Date": "Jul 17 2013",
+   "Close": "13.772",
+   "Adj Close": "13.77",
+   "Volume": "124000"
+  },
+  {
+   "Date": "Jul 18 2013",
+   "Close": "13.852",
+   "Adj Close": "13.85",
+   "Volume": "92000"
+  },
+  {
+   "Date": "Jul 19 2013",
+   "Close": "13.956",
+   "Adj Close": "13.96",
+   "Volume": "692000"
+  },
+  {
+   "Date": "Jul 22 2013",
+   "Close": "14.127",
+   "Adj Close": "14.13",
+   "Volume": "432000"
+  },
+  {
+   "Date": "Jul 23 2013",
+   "Close": "14.174",
+   "Adj Close": "14.17",
+   "Volume": "666000"
+  },
+  {
+   "Date": "Jul 24 2013",
+   "Close": "14.154",
+   "Adj Close": "14.15",
+   "Volume": "132000"
+  },
+  {
+   "Date": "Jul 25 2013",
+   "Close": "14.146",
+   "Adj Close": "14.15",
+   "Volume": "447000"
+  },
+  {
+   "Date": "Jul 26 2013",
+   "Close": "13.976",
+   "Adj Close": "13.98",
+   "Volume": "396000"
+  },
+  {
+   "Date": "Jul 29 2013",
+   "Close": "14.097",
+   "Adj Close": "14.1",
+   "Volume": "389000"
+  },
+  {
+   "Date": "Jul 30 2013",
+   "Close": "14.06",
+   "Adj Close": "14.06",
+   "Volume": "104000"
+  },
+  {
+   "Date": "Jul 31 2013",
+   "Close": "14.049",
+   "Adj Close": "14.05",
+   "Volume": "1409000"
+  },
+  {
+   "Date": "Aug 01 2013",
+   "Close": "14.078",
+   "Adj Close": "14.08",
+   "Volume": "130000"
+  },
+  {
+   "Date": "Aug 02 2013",
+   "Close": "14.155",
+   "Adj Close": "14.15",
+   "Volume": "275000"
+  },
+  {
+   "Date": "Aug 05 2013",
+   "Close": "14.201",
+   "Adj Close": "14.2",
+   "Volume": "140000"
+  },
+  {
+   "Date": "Aug 06 2013",
+   "Close": "13.968",
+   "Adj Close": "13.97",
+   "Volume": "355000"
+  },
+  {
+   "Date": "Aug 07 2013",
+   "Close": "14.052",
+   "Adj Close": "14.05",
+   "Volume": "290000"
+  },
+  {
+   "Date": "Aug 08 2013",
+   "Close": "14.525",
+   "Adj Close": "14.52",
+   "Volume": "1724000"
+  },
+  {
+   "Date": "Aug 09 2013",
+   "Close": "14.665",
+   "Adj Close": "14.66",
+   "Volume": "378000"
+  },
+  {
+   "Date": "Aug 12 2013",
+   "Close": "14.639",
+   "Adj Close": "14.64",
+   "Volume": "210000"
+  },
+  {
+   "Date": "Aug 13 2013",
+   "Close": "14.661",
+   "Adj Close": "14.66",
+   "Volume": "551000"
+  },
+  {
+   "Date": "Aug 14 2013",
+   "Close": "14.726",
+   "Adj Close": "14.73",
+   "Volume": "870000"
+  },
+  {
+   "Date": "Aug 15 2013",
+   "Close": "14.901",
+   "Adj Close": "14.9",
+   "Volume": "527000"
+  },
+  {
+   "Date": "Aug 16 2013",
+   "Close": "14.932",
+   "Adj Close": "14.93",
+   "Volume": "153000"
+  },
+  {
+   "Date": "Aug 19 2013",
+   "Close": "14.743",
+   "Adj Close": "14.74",
+   "Volume": "223000"
+  },
+  {
+   "Date": "Aug 20 2013",
+   "Close": "14.856",
+   "Adj Close": "14.86",
+   "Volume": "119000"
+  },
+  {
+   "Date": "Aug 21 2013",
+   "Close": "14.866",
+   "Adj Close": "14.87",
+   "Volume": "615000"
+  },
+  {
+   "Date": "Aug 22 2013",
+   "Close": "15.064",
+   "Adj Close": "15.06",
+   "Volume": "390000"
+  },
+  {
+   "Date": "Aug 23 2013",
+   "Close": "15.036",
+   "Adj Close": "15.04",
+   "Volume": "92000"
+  },
+  {
+   "Date": "Aug 26 2013",
+   "Close": "15.137",
+   "Adj Close": "15.14",
+   "Volume": "245000"
+  },
+  {
+   "Date": "Aug 27 2013",
+   "Close": "14.927",
+   "Adj Close": "14.93",
+   "Volume": "415000"
+  },
+  {
+   "Date": "Aug 28 2013",
+   "Close": "15.023",
+   "Adj Close": "15.02",
+   "Volume": "107000"
+  },
+  {
+   "Date": "Aug 29 2013",
+   "Close": "14.875",
+   "Adj Close": "14.88",
+   "Volume": "134000"
+  },
+  {
+   "Date": "Aug 30 2013",
+   "Close": "14.862",
+   "Adj Close": "14.86",
+   "Volume": "262000"
+  },
+  {
+   "Date": "Sep 03 2013",
+   "Close": "15.03",
+   "Adj Close": "15.03",
+   "Volume": "134000"
+  },
+  {
+   "Date": "Sep 04 2013",
+   "Close": "14.644",
+   "Adj Close": "14.64",
+   "Volume": "350000"
+  },
+  {
+   "Date": "Sep 05 2013",
+   "Close": "14.522",
+   "Adj Close": "14.52",
+   "Volume": "257000"
+  },
+  {
+   "Date": "Sep 06 2013",
+   "Close": "14.613",
+   "Adj Close": "14.61",
+   "Volume": "132000"
+  },
+  {
+   "Date": "Sep 09 2013",
+   "Close": "14.5",
+   "Adj Close": "14.5",
+   "Volume": "344000"
+  },
+  {
+   "Date": "Sep 10 2013",
+   "Close": "14.396",
+   "Adj Close": "14.4",
+   "Volume": "500000"
+  },
+  {
+   "Date": "Sep 11 2013",
+   "Close": "14.415",
+   "Adj Close": "14.41",
+   "Volume": "126000"
+  },
+  {
+   "Date": "Sep 12 2013",
+   "Close": "14.076",
+   "Adj Close": "14.08",
+   "Volume": "371000"
+  },
+  {
+   "Date": "Sep 13 2013",
+   "Close": "14.182",
+   "Adj Close": "14.18",
+   "Volume": "62000"
+  },
+  {
+   "Date": "Sep 16 2013",
+   "Close": "14.027",
+   "Adj Close": "14.03",
+   "Volume": "116000"
+  },
+  {
+   "Date": "Sep 17 2013",
+   "Close": "13.906",
+   "Adj Close": "13.91",
+   "Volume": "359000"
+  },
+  {
+   "Date": "Sep 18 2013",
+   "Close": "14.366",
+   "Adj Close": "14.37",
+   "Volume": "333000"
+  },
+  {
+   "Date": "Sep 19 2013",
+   "Close": "14.295",
+   "Adj Close": "14.3",
+   "Volume": "169000"
+  },
+  {
+   "Date": "Sep 20 2013",
+   "Close": "13.984",
+   "Adj Close": "13.98",
+   "Volume": "319000"
+  },
+  {
+   "Date": "Sep 23 2013",
+   "Close": "13.9",
+   "Adj Close": "13.9",
+   "Volume": "93000"
+  },
+  {
+   "Date": "Sep 24 2013",
+   "Close": "13.956",
+   "Adj Close": "13.96",
+   "Volume": "59000"
+  },
+  {
+   "Date": "Sep 25 2013",
+   "Close": "13.956",
+   "Adj Close": "13.96",
+   "Volume": "111000"
+  },
+  {
+   "Date": "Sep 26 2013",
+   "Close": "13.799",
+   "Adj Close": "13.8",
+   "Volume": "136000"
+  },
+  {
+   "Date": "Sep 27 2013",
+   "Close": "13.887",
+   "Adj Close": "13.89",
+   "Volume": "267000"
+  },
+  {
+   "Date": "Sep 30 2013",
+   "Close": "13.732",
+   "Adj Close": "13.73",
+   "Volume": "232000"
+  },
+  {
+   "Date": "Oct 01 2013",
+   "Close": "13.562",
+   "Adj Close": "13.56",
+   "Volume": "270000"
+  },
+  {
+   "Date": "Oct 02 2013",
+   "Close": "13.599",
+   "Adj Close": "13.6",
+   "Volume": "255000"
+  },
+  {
+   "Date": "Oct 03 2013",
+   "Close": "13.434",
+   "Adj Close": "13.43",
+   "Volume": "380000"
+  },
+  {
+   "Date": "Oct 04 2013",
+   "Close": "13.58",
+   "Adj Close": "13.58",
+   "Volume": "172000"
+  },
+  {
+   "Date": "Oct 07 2013",
+   "Close": "13.715",
+   "Adj Close": "13.72",
+   "Volume": "194000"
+  },
+  {
+   "Date": "Oct 08 2013",
+   "Close": "13.711",
+   "Adj Close": "13.71",
+   "Volume": "176000"
+  },
+  {
+   "Date": "Oct 09 2013",
+   "Close": "13.506",
+   "Adj Close": "13.51",
+   "Volume": "268000"
+  },
+  {
+   "Date": "Oct 10 2013",
+   "Close": "13.553",
+   "Adj Close": "13.55",
+   "Volume": "122000"
+  },
+  {
+   "Date": "Oct 11 2013",
+   "Close": "13.408",
+   "Adj Close": "13.41",
+   "Volume": "474000"
+  },
+  {
+   "Date": "Oct 14 2013",
+   "Close": "13.47",
+   "Adj Close": "13.47",
+   "Volume": "558000"
+  },
+  {
+   "Date": "Oct 15 2013",
+   "Close": "13.535",
+   "Adj Close": "13.53",
+   "Volume": "293000"
+  },
+  {
+   "Date": "Oct 16 2013",
+   "Close": "13.656",
+   "Adj Close": "13.66",
+   "Volume": "160000"
+  },
+  {
+   "Date": "Oct 17 2013",
+   "Close": "14.055",
+   "Adj Close": "14.06",
+   "Volume": "261000"
+  },
+  {
+   "Date": "Oct 18 2013",
+   "Close": "14.053",
+   "Adj Close": "14.05",
+   "Volume": "134000"
+  },
+  {
+   "Date": "Oct 21 2013",
+   "Close": "14.05",
+   "Adj Close": "14.05",
+   "Volume": "145000"
+  },
+  {
+   "Date": "Oct 22 2013",
+   "Close": "14.172",
+   "Adj Close": "14.17",
+   "Volume": "363000"
+  },
+  {
+   "Date": "Oct 23 2013",
+   "Close": "14.038",
+   "Adj Close": "14.04",
+   "Volume": "129000"
+  },
+  {
+   "Date": "Oct 24 2013",
+   "Close": "14.191",
+   "Adj Close": "14.19",
+   "Volume": "119000"
+  },
+  {
+   "Date": "Oct 25 2013",
+   "Close": "14.22",
+   "Adj Close": "14.22",
+   "Volume": "127000"
+  },
+  {
+   "Date": "Oct 28 2013",
+   "Close": "14.37",
+   "Adj Close": "14.37",
+   "Volume": "498000"
+  },
+  {
+   "Date": "Oct 29 2013",
+   "Close": "14.279",
+   "Adj Close": "14.28",
+   "Volume": "226000"
+  },
+  {
+   "Date": "Oct 30 2013",
+   "Close": "14.403",
+   "Adj Close": "14.4",
+   "Volume": "816000"
+  },
+  {
+   "Date": "Oct 31 2013",
+   "Close": "14.164",
+   "Adj Close": "14.16",
+   "Volume": "192000"
+  },
+  {
+   "Date": "Nov 01 2013",
+   "Close": "14.211",
+   "Adj Close": "14.21",
+   "Volume": "374000"
+  },
+  {
+   "Date": "Nov 04 2013",
+   "Close": "14.196",
+   "Adj Close": "14.2",
+   "Volume": "129000"
+  },
+  {
+   "Date": "Nov 05 2013",
+   "Close": "14.174",
+   "Adj Close": "14.17",
+   "Volume": "100000"
+  },
+  {
+   "Date": "Nov 06 2013",
+   "Close": "14.302",
+   "Adj Close": "14.3",
+   "Volume": "172000"
+  },
+  {
+   "Date": "Nov 07 2013",
+   "Close": "14.221",
+   "Adj Close": "14.22",
+   "Volume": "109000"
+  },
+  {
+   "Date": "Nov 08 2013",
+   "Close": "14.099",
+   "Adj Close": "14.1",
+   "Volume": "92000"
+  },
+  {
+   "Date": "Nov 11 2013",
+   "Close": "13.99",
+   "Adj Close": "13.99",
+   "Volume": "141000"
+  },
+  {
+   "Date": "Nov 12 2013",
+   "Close": "13.996",
+   "Adj Close": "14",
+   "Volume": "333000"
+  },
+  {
+   "Date": "Nov 13 2013",
+   "Close": "14.019",
+   "Adj Close": "14.02",
+   "Volume": "109000"
+  },
+  {
+   "Date": "Nov 14 2013",
+   "Close": "14.135",
+   "Adj Close": "14.14",
+   "Volume": "201000"
+  },
+  {
+   "Date": "Nov 15 2013",
+   "Close": "14.066",
+   "Adj Close": "14.07",
+   "Volume": "214000"
+  },
+  {
+   "Date": "Nov 18 2013",
+   "Close": "13.786",
+   "Adj Close": "13.79",
+   "Volume": "433000"
+  },
+  {
+   "Date": "Nov 19 2013",
+   "Close": "13.857",
+   "Adj Close": "13.86",
+   "Volume": "1101000"
+  },
+  {
+   "Date": "Nov 20 2013",
+   "Close": "13.617",
+   "Adj Close": "13.62",
+   "Volume": "309000"
+  },
+  {
+   "Date": "Nov 21 2013",
+   "Close": "13.613",
+   "Adj Close": "13.61",
+   "Volume": "344000"
+  },
+  {
+   "Date": "Nov 22 2013",
+   "Close": "13.523",
+   "Adj Close": "13.52",
+   "Volume": "368000"
+  },
+  {
+   "Date": "Nov 25 2013",
+   "Close": "13.525",
+   "Adj Close": "13.52",
+   "Volume": "728000"
+  },
+  {
+   "Date": "Nov 26 2013",
+   "Close": "13.426",
+   "Adj Close": "13.43",
+   "Volume": "241000"
+  },
+  {
+   "Date": "Nov 27 2013",
+   "Close": "13.214",
+   "Adj Close": "13.21",
+   "Volume": "714000"
+  },
+  {
+   "Date": "Nov 29 2013",
+   "Close": "13.348",
+   "Adj Close": "13.35",
+   "Volume": "127000"
+  },
+  {
+   "Date": "Dec 02 2013",
+   "Close": "13.102",
+   "Adj Close": "13.1",
+   "Volume": "335000"
+  },
+  {
+   "Date": "Dec 03 2013",
+   "Close": "13.273",
+   "Adj Close": "13.27",
+   "Volume": "379000"
+  },
+  {
+   "Date": "Dec 04 2013",
+   "Close": "13.405",
+   "Adj Close": "13.4",
+   "Volume": "232000"
+  },
+  {
+   "Date": "Dec 05 2013",
+   "Close": "13.314",
+   "Adj Close": "13.31",
+   "Volume": "357000"
+  },
+  {
+   "Date": "Dec 06 2013",
+   "Close": "13.282",
+   "Adj Close": "13.28",
+   "Volume": "358000"
+  },
+  {
+   "Date": "Dec 09 2013",
+   "Close": "13.44",
+   "Adj Close": "13.44",
+   "Volume": "300000"
+  },
+  {
+   "Date": "Dec 10 2013",
+   "Close": "13.587",
+   "Adj Close": "13.59",
+   "Volume": "596000"
+  },
+  {
+   "Date": "Dec 11 2013",
+   "Close": "13.526",
+   "Adj Close": "13.53",
+   "Volume": "300000"
+  },
+  {
+   "Date": "Dec 12 2013",
+   "Close": "13.295",
+   "Adj Close": "13.3",
+   "Volume": "343000"
+  },
+  {
+   "Date": "Dec 13 2013",
+   "Close": "13.294",
+   "Adj Close": "13.29",
+   "Volume": "659000"
+  },
+  {
+   "Date": "Dec 16 2013",
+   "Close": "13.294",
+   "Adj Close": "13.29",
+   "Volume": "675000"
+  },
+  {
+   "Date": "Dec 17 2013",
+   "Close": "13.183",
+   "Adj Close": "13.18",
+   "Volume": "536000"
+  },
+  {
+   "Date": "Dec 18 2013",
+   "Close": "13.078",
+   "Adj Close": "13.08",
+   "Volume": "595000"
+  },
+  {
+   "Date": "Dec 19 2013",
+   "Close": "12.881",
+   "Adj Close": "12.88",
+   "Volume": "775000"
+  },
+  {
+   "Date": "Dec 20 2013",
+   "Close": "13.024",
+   "Adj Close": "13.02",
+   "Volume": "429000"
+  },
+  {
+   "Date": "Dec 23 2013",
+   "Close": "12.976",
+   "Adj Close": "12.98",
+   "Volume": "900000"
+  },
+  {
+   "Date": "Dec 24 2013",
+   "Close": "13.032",
+   "Adj Close": "13.03",
+   "Volume": "305000"
+  },
+  {
+   "Date": "Dec 26 2013",
+   "Close": "13.245",
+   "Adj Close": "13.24",
+   "Volume": "309000"
+  },
+  {
+   "Date": "Dec 27 2013",
+   "Close": "13.448",
+   "Adj Close": "13.45",
+   "Volume": "522000"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/PPLT/history/002.json b/api/aberdeen/funds/PPLT/history/002.json
new file mode 100644
index 0000000..fb8957d
--- /dev/null
+++ b/api/aberdeen/funds/PPLT/history/002.json
@@ -0,0 +1,6014 @@
+{
+ "ticker": "PPLT",
+ "page": 2,
+ "pageSize": 1000,
+ "totalRows": 4204,
+ "headers": [
+  "Date",
+  "Close",
+  "Adj Close",
+  "Volume"
+ ],
+ "rows": [
+  {
+   "Date": "Dec 30 2013",
+   "Close": "13.282",
+   "Adj Close": "13.28",
+   "Volume": "586000"
+  },
+  {
+   "Date": "Dec 31 2013",
+   "Close": "13.389",
+   "Adj Close": "13.39",
+   "Volume": "606000"
+  },
+  {
+   "Date": "Jan 02 2014",
+   "Close": "13.702",
+   "Adj Close": "13.7",
+   "Volume": "610000"
+  },
+  {
+   "Date": "Jan 03 2014",
+   "Close": "13.791",
+   "Adj Close": "13.79",
+   "Volume": "300000"
+  },
+  {
+   "Date": "Jan 06 2014",
+   "Close": "13.852",
+   "Adj Close": "13.85",
+   "Volume": "781000"
+  },
+  {
+   "Date": "Jan 07 2014",
+   "Close": "13.798",
+   "Adj Close": "13.8",
+   "Volume": "925000"
+  },
+  {
+   "Date": "Jan 08 2014",
+   "Close": "13.829",
+   "Adj Close": "13.83",
+   "Volume": "393000"
+  },
+  {
+   "Date": "Jan 09 2014",
+   "Close": "13.836",
+   "Adj Close": "13.84",
+   "Volume": "119000"
+  },
+  {
+   "Date": "Jan 10 2014",
+   "Close": "14.024",
+   "Adj Close": "14.02",
+   "Volume": "221000"
+  },
+  {
+   "Date": "Jan 13 2014",
+   "Close": "14.078",
+   "Adj Close": "14.08",
+   "Volume": "550000"
+  },
+  {
+   "Date": "Jan 14 2014",
+   "Close": "13.938",
+   "Adj Close": "13.94",
+   "Volume": "288000"
+  },
+  {
+   "Date": "Jan 15 2014",
+   "Close": "13.938",
+   "Adj Close": "13.94",
+   "Volume": "537000"
+  },
+  {
+   "Date": "Jan 16 2014",
+   "Close": "13.945",
+   "Adj Close": "13.94",
+   "Volume": "158000"
+  },
+  {
+   "Date": "Jan 17 2014",
+   "Close": "14.168",
+   "Adj Close": "14.17",
+   "Volume": "376000"
+  },
+  {
+   "Date": "Jan 21 2014",
+   "Close": "14.175",
+   "Adj Close": "14.18",
+   "Volume": "303000"
+  },
+  {
+   "Date": "Jan 22 2014",
+   "Close": "14.205",
+   "Adj Close": "14.2",
+   "Volume": "383000"
+  },
+  {
+   "Date": "Jan 23 2014",
+   "Close": "14.213",
+   "Adj Close": "14.21",
+   "Volume": "662000"
+  },
+  {
+   "Date": "Jan 24 2014",
+   "Close": "13.923",
+   "Adj Close": "13.92",
+   "Volume": "903000"
+  },
+  {
+   "Date": "Jan 27 2014",
+   "Close": "13.764",
+   "Adj Close": "13.76",
+   "Volume": "601000"
+  },
+  {
+   "Date": "Jan 28 2014",
+   "Close": "13.769",
+   "Adj Close": "13.77",
+   "Volume": "613000"
+  },
+  {
+   "Date": "Jan 29 2014",
+   "Close": "13.793",
+   "Adj Close": "13.79",
+   "Volume": "286000"
+  },
+  {
+   "Date": "Jan 30 2014",
+   "Close": "13.477",
+   "Adj Close": "13.48",
+   "Volume": "887000"
+  },
+  {
+   "Date": "Jan 31 2014",
+   "Close": "13.427",
+   "Adj Close": "13.43",
+   "Volume": "290000"
+  },
+  {
+   "Date": "Feb 03 2014",
+   "Close": "13.508",
+   "Adj Close": "13.51",
+   "Volume": "250000"
+  },
+  {
+   "Date": "Feb 04 2014",
+   "Close": "13.415",
+   "Adj Close": "13.41",
+   "Volume": "448000"
+  },
+  {
+   "Date": "Feb 05 2014",
+   "Close": "13.482",
+   "Adj Close": "13.48",
+   "Volume": "419000"
+  },
+  {
+   "Date": "Feb 06 2014",
+   "Close": "13.443",
+   "Adj Close": "13.44",
+   "Volume": "640000"
+  },
+  {
+   "Date": "Feb 07 2014",
+   "Close": "13.502",
+   "Adj Close": "13.5",
+   "Volume": "347000"
+  },
+  {
+   "Date": "Feb 10 2014",
+   "Close": "13.532",
+   "Adj Close": "13.53",
+   "Volume": "712000"
+  },
+  {
+   "Date": "Feb 11 2014",
+   "Close": "13.534",
+   "Adj Close": "13.53",
+   "Volume": "672000"
+  },
+  {
+   "Date": "Feb 12 2014",
+   "Close": "13.733",
+   "Adj Close": "13.73",
+   "Volume": "252000"
+  },
+  {
+   "Date": "Feb 13 2014",
+   "Close": "13.815",
+   "Adj Close": "13.81",
+   "Volume": "265000"
+  },
+  {
+   "Date": "Feb 14 2014",
+   "Close": "13.95",
+   "Adj Close": "13.95",
+   "Volume": "210000"
+  },
+  {
+   "Date": "Feb 18 2014",
+   "Close": "13.883",
+   "Adj Close": "13.88",
+   "Volume": "281000"
+  },
+  {
+   "Date": "Feb 19 2014",
+   "Close": "13.816",
+   "Adj Close": "13.82",
+   "Volume": "265000"
+  },
+  {
+   "Date": "Feb 20 2014",
+   "Close": "13.845",
+   "Adj Close": "13.85",
+   "Volume": "243000"
+  },
+  {
+   "Date": "Feb 21 2014",
+   "Close": "13.95",
+   "Adj Close": "13.95",
+   "Volume": "248000"
+  },
+  {
+   "Date": "Feb 24 2014",
+   "Close": "14.031",
+   "Adj Close": "14.03",
+   "Volume": "440000"
+  },
+  {
+   "Date": "Feb 25 2014",
+   "Close": "14.058",
+   "Adj Close": "14.06",
+   "Volume": "240000"
+  },
+  {
+   "Date": "Feb 26 2014",
+   "Close": "13.95",
+   "Adj Close": "13.95",
+   "Volume": "270000"
+  },
+  {
+   "Date": "Feb 27 2014",
+   "Close": "14.165",
+   "Adj Close": "14.16",
+   "Volume": "259000"
+  },
+  {
+   "Date": "Feb 28 2014",
+   "Close": "14.101",
+   "Adj Close": "14.1",
+   "Volume": "343000"
+  },
+  {
+   "Date": "Mar 03 2014",
+   "Close": "14.224",
+   "Adj Close": "14.22",
+   "Volume": "299000"
+  },
+  {
+   "Date": "Mar 04 2014",
+   "Close": "14.278",
+   "Adj Close": "14.28",
+   "Volume": "332000"
+  },
+  {
+   "Date": "Mar 05 2014",
+   "Close": "14.416",
+   "Adj Close": "14.42",
+   "Volume": "522000"
+  },
+  {
+   "Date": "Mar 06 2014",
+   "Close": "14.465",
+   "Adj Close": "14.47",
+   "Volume": "1574000"
+  },
+  {
+   "Date": "Mar 07 2014",
+   "Close": "14.451",
+   "Adj Close": "14.45",
+   "Volume": "308000"
+  },
+  {
+   "Date": "Mar 10 2014",
+   "Close": "14.402",
+   "Adj Close": "14.4",
+   "Volume": "212000"
+  },
+  {
+   "Date": "Mar 11 2014",
+   "Close": "14.272",
+   "Adj Close": "14.27",
+   "Volume": "597000"
+  },
+  {
+   "Date": "Mar 12 2014",
+   "Close": "14.39",
+   "Adj Close": "14.39",
+   "Volume": "175000"
+  },
+  {
+   "Date": "Mar 13 2014",
+   "Close": "14.403",
+   "Adj Close": "14.4",
+   "Volume": "478000"
+  },
+  {
+   "Date": "Mar 14 2014",
+   "Close": "14.324",
+   "Adj Close": "14.32",
+   "Volume": "283000"
+  },
+  {
+   "Date": "Mar 17 2014",
+   "Close": "14.279",
+   "Adj Close": "14.28",
+   "Volume": "163000"
+  },
+  {
+   "Date": "Mar 18 2014",
+   "Close": "14.238",
+   "Adj Close": "14.24",
+   "Volume": "245000"
+  },
+  {
+   "Date": "Mar 19 2014",
+   "Close": "14.114",
+   "Adj Close": "14.11",
+   "Volume": "233000"
+  },
+  {
+   "Date": "Mar 20 2014",
+   "Close": "13.963",
+   "Adj Close": "13.96",
+   "Volume": "510000"
+  },
+  {
+   "Date": "Mar 21 2014",
+   "Close": "13.996",
+   "Adj Close": "14",
+   "Volume": "148000"
+  },
+  {
+   "Date": "Mar 24 2014",
+   "Close": "13.905",
+   "Adj Close": "13.9",
+   "Volume": "433000"
+  },
+  {
+   "Date": "Mar 25 2014",
+   "Close": "13.867",
+   "Adj Close": "13.87",
+   "Volume": "360000"
+  },
+  {
+   "Date": "Mar 26 2014",
+   "Close": "13.717",
+   "Adj Close": "13.72",
+   "Volume": "625000"
+  },
+  {
+   "Date": "Mar 27 2014",
+   "Close": "13.652",
+   "Adj Close": "13.65",
+   "Volume": "930000"
+  },
+  {
+   "Date": "Mar 28 2014",
+   "Close": "13.722",
+   "Adj Close": "13.72",
+   "Volume": "218000"
+  },
+  {
+   "Date": "Mar 31 2014",
+   "Close": "13.812",
+   "Adj Close": "13.81",
+   "Volume": "357000"
+  },
+  {
+   "Date": "Apr 01 2014",
+   "Close": "13.905",
+   "Adj Close": "13.9",
+   "Volume": "260000"
+  },
+  {
+   "Date": "Apr 02 2014",
+   "Close": "14.017",
+   "Adj Close": "14.02",
+   "Volume": "223000"
+  },
+  {
+   "Date": "Apr 03 2014",
+   "Close": "14.07",
+   "Adj Close": "14.07",
+   "Volume": "197000"
+  },
+  {
+   "Date": "Apr 04 2014",
+   "Close": "14.13",
+   "Adj Close": "14.13",
+   "Volume": "181000"
+  },
+  {
+   "Date": "Apr 07 2014",
+   "Close": "13.931",
+   "Adj Close": "13.93",
+   "Volume": "581000"
+  },
+  {
+   "Date": "Apr 08 2014",
+   "Close": "14.033",
+   "Adj Close": "14.03",
+   "Volume": "277000"
+  },
+  {
+   "Date": "Apr 09 2014",
+   "Close": "14.074",
+   "Adj Close": "14.07",
+   "Volume": "434000"
+  },
+  {
+   "Date": "Apr 10 2014",
+   "Close": "14.182",
+   "Adj Close": "14.18",
+   "Volume": "254000"
+  },
+  {
+   "Date": "Apr 11 2014",
+   "Close": "14.179",
+   "Adj Close": "14.18",
+   "Volume": "342000"
+  },
+  {
+   "Date": "Apr 14 2014",
+   "Close": "14.286",
+   "Adj Close": "14.29",
+   "Volume": "148000"
+  },
+  {
+   "Date": "Apr 15 2014",
+   "Close": "14.055",
+   "Adj Close": "14.06",
+   "Volume": "518000"
+  },
+  {
+   "Date": "Apr 16 2014",
+   "Close": "14.002",
+   "Adj Close": "14",
+   "Volume": "398000"
+  },
+  {
+   "Date": "Apr 17 2014",
+   "Close": "13.756",
+   "Adj Close": "13.76",
+   "Volume": "760000"
+  },
+  {
+   "Date": "Apr 21 2014",
+   "Close": "13.666",
+   "Adj Close": "13.67",
+   "Volume": "338000"
+  },
+  {
+   "Date": "Apr 22 2014",
+   "Close": "13.666",
+   "Adj Close": "13.67",
+   "Volume": "318000"
+  },
+  {
+   "Date": "Apr 23 2014",
+   "Close": "13.692",
+   "Adj Close": "13.69",
+   "Volume": "296000"
+  },
+  {
+   "Date": "Apr 24 2014",
+   "Close": "13.774",
+   "Adj Close": "13.77",
+   "Volume": "349000"
+  },
+  {
+   "Date": "Apr 25 2014",
+   "Close": "13.856",
+   "Adj Close": "13.86",
+   "Volume": "406000"
+  },
+  {
+   "Date": "Apr 28 2014",
+   "Close": "13.83",
+   "Adj Close": "13.83",
+   "Volume": "239000"
+  },
+  {
+   "Date": "Apr 29 2014",
+   "Close": "13.926",
+   "Adj Close": "13.93",
+   "Volume": "237000"
+  },
+  {
+   "Date": "Apr 30 2014",
+   "Close": "13.891",
+   "Adj Close": "13.89",
+   "Volume": "220000"
+  },
+  {
+   "Date": "May 01 2014",
+   "Close": "13.884",
+   "Adj Close": "13.88",
+   "Volume": "179000"
+  },
+  {
+   "Date": "May 02 2014",
+   "Close": "14.007",
+   "Adj Close": "14.01",
+   "Volume": "190000"
+  },
+  {
+   "Date": "May 05 2014",
+   "Close": "14.118",
+   "Adj Close": "14.12",
+   "Volume": "169000"
+  },
+  {
+   "Date": "May 06 2014",
+   "Close": "14.165",
+   "Adj Close": "14.16",
+   "Volume": "228000"
+  },
+  {
+   "Date": "May 07 2014",
+   "Close": "13.948",
+   "Adj Close": "13.95",
+   "Volume": "274000"
+  },
+  {
+   "Date": "May 08 2014",
+   "Close": "13.992",
+   "Adj Close": "13.99",
+   "Volume": "180000"
+  },
+  {
+   "Date": "May 09 2014",
+   "Close": "13.924",
+   "Adj Close": "13.92",
+   "Volume": "649000"
+  },
+  {
+   "Date": "May 12 2014",
+   "Close": "14.001",
+   "Adj Close": "14",
+   "Volume": "106000"
+  },
+  {
+   "Date": "May 13 2014",
+   "Close": "14.164",
+   "Adj Close": "14.16",
+   "Volume": "237000"
+  },
+  {
+   "Date": "May 14 2014",
+   "Close": "14.448",
+   "Adj Close": "14.45",
+   "Volume": "400000"
+  },
+  {
+   "Date": "May 15 2014",
+   "Close": "14.268",
+   "Adj Close": "14.27",
+   "Volume": "285000"
+  },
+  {
+   "Date": "May 16 2014",
+   "Close": "14.256",
+   "Adj Close": "14.26",
+   "Volume": "229000"
+  },
+  {
+   "Date": "May 19 2014",
+   "Close": "14.3",
+   "Adj Close": "14.3",
+   "Volume": "310000"
+  },
+  {
+   "Date": "May 20 2014",
+   "Close": "14.31",
+   "Adj Close": "14.31",
+   "Volume": "390000"
+  },
+  {
+   "Date": "May 21 2014",
+   "Close": "14.344",
+   "Adj Close": "14.34",
+   "Volume": "223000"
+  },
+  {
+   "Date": "May 22 2014",
+   "Close": "14.51",
+   "Adj Close": "14.51",
+   "Volume": "249000"
+  },
+  {
+   "Date": "May 23 2014",
+   "Close": "14.364",
+   "Adj Close": "14.36",
+   "Volume": "203000"
+  },
+  {
+   "Date": "May 27 2014",
+   "Close": "14.266",
+   "Adj Close": "14.27",
+   "Volume": "365000"
+  },
+  {
+   "Date": "May 28 2014",
+   "Close": "14.156",
+   "Adj Close": "14.16",
+   "Volume": "237000"
+  },
+  {
+   "Date": "May 29 2014",
+   "Close": "14.198",
+   "Adj Close": "14.2",
+   "Volume": "120000"
+  },
+  {
+   "Date": "May 30 2014",
+   "Close": "14.14",
+   "Adj Close": "14.14",
+   "Volume": "126000"
+  },
+  {
+   "Date": "Jun 02 2014",
+   "Close": "13.981",
+   "Adj Close": "13.98",
+   "Volume": "365000"
+  },
+  {
+   "Date": "Jun 03 2014",
+   "Close": "13.934",
+   "Adj Close": "13.93",
+   "Volume": "619000"
+  },
+  {
+   "Date": "Jun 04 2014",
+   "Close": "13.998",
+   "Adj Close": "14",
+   "Volume": "903000"
+  },
+  {
+   "Date": "Jun 05 2014",
+   "Close": "14.08",
+   "Adj Close": "14.08",
+   "Volume": "141000"
+  },
+  {
+   "Date": "Jun 06 2014",
+   "Close": "14.131",
+   "Adj Close": "14.13",
+   "Volume": "153000"
+  },
+  {
+   "Date": "Jun 09 2014",
+   "Close": "14.136",
+   "Adj Close": "14.14",
+   "Volume": "180000"
+  },
+  {
+   "Date": "Jun 10 2014",
+   "Close": "14.414",
+   "Adj Close": "14.41",
+   "Volume": "391000"
+  },
+  {
+   "Date": "Jun 11 2014",
+   "Close": "14.441",
+   "Adj Close": "14.44",
+   "Volume": "174000"
+  },
+  {
+   "Date": "Jun 12 2014",
+   "Close": "14.058",
+   "Adj Close": "14.06",
+   "Volume": "509000"
+  },
+  {
+   "Date": "Jun 13 2014",
+   "Close": "13.939",
+   "Adj Close": "13.94",
+   "Volume": "553000"
+  },
+  {
+   "Date": "Jun 16 2014",
+   "Close": "13.965",
+   "Adj Close": "13.97",
+   "Volume": "359000"
+  },
+  {
+   "Date": "Jun 17 2014",
+   "Close": "14.026",
+   "Adj Close": "14.03",
+   "Volume": "186000"
+  },
+  {
+   "Date": "Jun 18 2014",
+   "Close": "14.118",
+   "Adj Close": "14.12",
+   "Volume": "251000"
+  },
+  {
+   "Date": "Jun 19 2014",
+   "Close": "14.348",
+   "Adj Close": "14.35",
+   "Volume": "854000"
+  },
+  {
+   "Date": "Jun 20 2014",
+   "Close": "14.176",
+   "Adj Close": "14.18",
+   "Volume": "254000"
+  },
+  {
+   "Date": "Jun 23 2014",
+   "Close": "14.174",
+   "Adj Close": "14.17",
+   "Volume": "352000"
+  },
+  {
+   "Date": "Jun 24 2014",
+   "Close": "14.282",
+   "Adj Close": "14.28",
+   "Volume": "246000"
+  },
+  {
+   "Date": "Jun 25 2014",
+   "Close": "14.319",
+   "Adj Close": "14.32",
+   "Volume": "160000"
+  },
+  {
+   "Date": "Jun 26 2014",
+   "Close": "14.292",
+   "Adj Close": "14.29",
+   "Volume": "154000"
+  },
+  {
+   "Date": "Jun 27 2014",
+   "Close": "14.376",
+   "Adj Close": "14.38",
+   "Volume": "206000"
+  },
+  {
+   "Date": "Jun 30 2014",
+   "Close": "14.463",
+   "Adj Close": "14.46",
+   "Volume": "158000"
+  },
+  {
+   "Date": "Jul 01 2014",
+   "Close": "14.684",
+   "Adj Close": "14.68",
+   "Volume": "327000"
+  },
+  {
+   "Date": "Jul 02 2014",
+   "Close": "14.672",
+   "Adj Close": "14.67",
+   "Volume": "802000"
+  },
+  {
+   "Date": "Jul 03 2014",
+   "Close": "14.62",
+   "Adj Close": "14.62",
+   "Volume": "205000"
+  },
+  {
+   "Date": "Jul 07 2014",
+   "Close": "14.555",
+   "Adj Close": "14.56",
+   "Volume": "287000"
+  },
+  {
+   "Date": "Jul 08 2014",
+   "Close": "14.55",
+   "Adj Close": "14.55",
+   "Volume": "178000"
+  },
+  {
+   "Date": "Jul 09 2014",
+   "Close": "14.667",
+   "Adj Close": "14.67",
+   "Volume": "192000"
+  },
+  {
+   "Date": "Jul 10 2014",
+   "Close": "14.709",
+   "Adj Close": "14.71",
+   "Volume": "558000"
+  },
+  {
+   "Date": "Jul 11 2014",
+   "Close": "14.712",
+   "Adj Close": "14.71",
+   "Volume": "107000"
+  },
+  {
+   "Date": "Jul 14 2014",
+   "Close": "14.518",
+   "Adj Close": "14.52",
+   "Volume": "560000"
+  },
+  {
+   "Date": "Jul 15 2014",
+   "Close": "14.422",
+   "Adj Close": "14.42",
+   "Volume": "174000"
+  },
+  {
+   "Date": "Jul 16 2014",
+   "Close": "14.427",
+   "Adj Close": "14.43",
+   "Volume": "184000"
+  },
+  {
+   "Date": "Jul 17 2014",
+   "Close": "14.62",
+   "Adj Close": "14.62",
+   "Volume": "463000"
+  },
+  {
+   "Date": "Jul 18 2014",
+   "Close": "14.506",
+   "Adj Close": "14.51",
+   "Volume": "89000"
+  },
+  {
+   "Date": "Jul 21 2014",
+   "Close": "14.486",
+   "Adj Close": "14.49",
+   "Volume": "63000"
+  },
+  {
+   "Date": "Jul 22 2014",
+   "Close": "14.467",
+   "Adj Close": "14.47",
+   "Volume": "112000"
+  },
+  {
+   "Date": "Jul 23 2014",
+   "Close": "14.433",
+   "Adj Close": "14.43",
+   "Volume": "89000"
+  },
+  {
+   "Date": "Jul 24 2014",
+   "Close": "14.283",
+   "Adj Close": "14.28",
+   "Volume": "267000"
+  },
+  {
+   "Date": "Jul 25 2014",
+   "Close": "14.362",
+   "Adj Close": "14.36",
+   "Volume": "210000"
+  },
+  {
+   "Date": "Jul 28 2014",
+   "Close": "14.5",
+   "Adj Close": "14.5",
+   "Volume": "183000"
+  },
+  {
+   "Date": "Jul 29 2014",
+   "Close": "14.394",
+   "Adj Close": "14.39",
+   "Volume": "179000"
+  },
+  {
+   "Date": "Jul 30 2014",
+   "Close": "14.376",
+   "Adj Close": "14.38",
+   "Volume": "145000"
+  },
+  {
+   "Date": "Jul 31 2014",
+   "Close": "14.201",
+   "Adj Close": "14.2",
+   "Volume": "271000"
+  },
+  {
+   "Date": "Aug 01 2014",
+   "Close": "14.228",
+   "Adj Close": "14.23",
+   "Volume": "266000"
+  },
+  {
+   "Date": "Aug 04 2014",
+   "Close": "14.245",
+   "Adj Close": "14.24",
+   "Volume": "140000"
+  },
+  {
+   "Date": "Aug 05 2014",
+   "Close": "14.134",
+   "Adj Close": "14.13",
+   "Volume": "288000"
+  },
+  {
+   "Date": "Aug 06 2014",
+   "Close": "14.224",
+   "Adj Close": "14.22",
+   "Volume": "228000"
+  },
+  {
+   "Date": "Aug 07 2014",
+   "Close": "14.363",
+   "Adj Close": "14.36",
+   "Volume": "195000"
+  },
+  {
+   "Date": "Aug 08 2014",
+   "Close": "14.355",
+   "Adj Close": "14.35",
+   "Volume": "86000"
+  },
+  {
+   "Date": "Aug 11 2014",
+   "Close": "14.312",
+   "Adj Close": "14.31",
+   "Volume": "99000"
+  },
+  {
+   "Date": "Aug 12 2014",
+   "Close": "14.292",
+   "Adj Close": "14.29",
+   "Volume": "95000"
+  },
+  {
+   "Date": "Aug 13 2014",
+   "Close": "14.262",
+   "Adj Close": "14.26",
+   "Volume": "693000"
+  },
+  {
+   "Date": "Aug 14 2014",
+   "Close": "14.246",
+   "Adj Close": "14.25",
+   "Volume": "79000"
+  },
+  {
+   "Date": "Aug 15 2014",
+   "Close": "14.169",
+   "Adj Close": "14.17",
+   "Volume": "203000"
+  },
+  {
+   "Date": "Aug 18 2014",
+   "Close": "14.05",
+   "Adj Close": "14.05",
+   "Volume": "312000"
+  },
+  {
+   "Date": "Aug 19 2014",
+   "Close": "13.992",
+   "Adj Close": "13.99",
+   "Volume": "607000"
+  },
+  {
+   "Date": "Aug 20 2014",
+   "Close": "13.869",
+   "Adj Close": "13.87",
+   "Volume": "963000"
+  },
+  {
+   "Date": "Aug 21 2014",
+   "Close": "13.812",
+   "Adj Close": "13.81",
+   "Volume": "253000"
+  },
+  {
+   "Date": "Aug 22 2014",
+   "Close": "13.835",
+   "Adj Close": "13.84",
+   "Volume": "319000"
+  },
+  {
+   "Date": "Aug 25 2014",
+   "Close": "13.785",
+   "Adj Close": "13.78",
+   "Volume": "153000"
+  },
+  {
+   "Date": "Aug 26 2014",
+   "Close": "13.787",
+   "Adj Close": "13.79",
+   "Volume": "249000"
+  },
+  {
+   "Date": "Aug 27 2014",
+   "Close": "13.786",
+   "Adj Close": "13.79",
+   "Volume": "182000"
+  },
+  {
+   "Date": "Aug 28 2014",
+   "Close": "13.87",
+   "Adj Close": "13.87",
+   "Volume": "783000"
+  },
+  {
+   "Date": "Aug 29 2014",
+   "Close": "13.85",
+   "Adj Close": "13.85",
+   "Volume": "203000"
+  },
+  {
+   "Date": "Sep 02 2014",
+   "Close": "13.718",
+   "Adj Close": "13.72",
+   "Volume": "265000"
+  },
+  {
+   "Date": "Sep 03 2014",
+   "Close": "13.74",
+   "Adj Close": "13.74",
+   "Volume": "221000"
+  },
+  {
+   "Date": "Sep 04 2014",
+   "Close": "13.664",
+   "Adj Close": "13.66",
+   "Volume": "296000"
+  },
+  {
+   "Date": "Sep 05 2014",
+   "Close": "13.718",
+   "Adj Close": "13.72",
+   "Volume": "149000"
+  },
+  {
+   "Date": "Sep 08 2014",
+   "Close": "13.605",
+   "Adj Close": "13.6",
+   "Volume": "182000"
+  },
+  {
+   "Date": "Sep 09 2014",
+   "Close": "13.5",
+   "Adj Close": "13.5",
+   "Volume": "331000"
+  },
+  {
+   "Date": "Sep 10 2014",
+   "Close": "13.441",
+   "Adj Close": "13.44",
+   "Volume": "895000"
+  },
+  {
+   "Date": "Sep 11 2014",
+   "Close": "13.337",
+   "Adj Close": "13.34",
+   "Volume": "224000"
+  },
+  {
+   "Date": "Sep 12 2014",
+   "Close": "13.318",
+   "Adj Close": "13.32",
+   "Volume": "812000"
+  },
+  {
+   "Date": "Sep 15 2014",
+   "Close": "13.247",
+   "Adj Close": "13.25",
+   "Volume": "1310000"
+  },
+  {
+   "Date": "Sep 16 2014",
+   "Close": "13.294",
+   "Adj Close": "13.29",
+   "Volume": "717000"
+  },
+  {
+   "Date": "Sep 17 2014",
+   "Close": "13.149",
+   "Adj Close": "13.15",
+   "Volume": "266000"
+  },
+  {
+   "Date": "Sep 18 2014",
+   "Close": "13.105",
+   "Adj Close": "13.1",
+   "Volume": "201000"
+  },
+  {
+   "Date": "Sep 19 2014",
+   "Close": "13.004",
+   "Adj Close": "13",
+   "Volume": "480000"
+  },
+  {
+   "Date": "Sep 22 2014",
+   "Close": "12.909",
+   "Adj Close": "12.91",
+   "Volume": "353000"
+  },
+  {
+   "Date": "Sep 23 2014",
+   "Close": "12.948",
+   "Adj Close": "12.95",
+   "Volume": "225000"
+  },
+  {
+   "Date": "Sep 24 2014",
+   "Close": "12.815",
+   "Adj Close": "12.81",
+   "Volume": "316000"
+  },
+  {
+   "Date": "Sep 25 2014",
+   "Close": "12.784",
+   "Adj Close": "12.78",
+   "Volume": "331000"
+  },
+  {
+   "Date": "Sep 26 2014",
+   "Close": "12.655",
+   "Adj Close": "12.65",
+   "Volume": "395000"
+  },
+  {
+   "Date": "Sep 29 2014",
+   "Close": "12.723",
+   "Adj Close": "12.72",
+   "Volume": "236000"
+  },
+  {
+   "Date": "Sep 30 2014",
+   "Close": "12.629",
+   "Adj Close": "12.63",
+   "Volume": "248000"
+  },
+  {
+   "Date": "Oct 01 2014",
+   "Close": "12.478",
+   "Adj Close": "12.48",
+   "Volume": "636000"
+  },
+  {
+   "Date": "Oct 02 2014",
+   "Close": "12.315",
+   "Adj Close": "12.31",
+   "Volume": "442000"
+  },
+  {
+   "Date": "Oct 03 2014",
+   "Close": "11.911",
+   "Adj Close": "11.91",
+   "Volume": "646000"
+  },
+  {
+   "Date": "Oct 06 2014",
+   "Close": "12.089",
+   "Adj Close": "12.09",
+   "Volume": "619000"
+  },
+  {
+   "Date": "Oct 07 2014",
+   "Close": "12.235",
+   "Adj Close": "12.23",
+   "Volume": "273000"
+  },
+  {
+   "Date": "Oct 08 2014",
+   "Close": "12.453",
+   "Adj Close": "12.45",
+   "Volume": "313000"
+  },
+  {
+   "Date": "Oct 09 2014",
+   "Close": "12.371",
+   "Adj Close": "12.37",
+   "Volume": "154000"
+  },
+  {
+   "Date": "Oct 10 2014",
+   "Close": "12.263",
+   "Adj Close": "12.26",
+   "Volume": "218000"
+  },
+  {
+   "Date": "Oct 13 2014",
+   "Close": "12.271",
+   "Adj Close": "12.27",
+   "Volume": "139000"
+  },
+  {
+   "Date": "Oct 14 2014",
+   "Close": "12.312",
+   "Adj Close": "12.31",
+   "Volume": "221000"
+  },
+  {
+   "Date": "Oct 15 2014",
+   "Close": "12.246",
+   "Adj Close": "12.25",
+   "Volume": "560000"
+  },
+  {
+   "Date": "Oct 16 2014",
+   "Close": "12.152",
+   "Adj Close": "12.15",
+   "Volume": "362000"
+  },
+  {
+   "Date": "Oct 17 2014",
+   "Close": "12.231",
+   "Adj Close": "12.23",
+   "Volume": "220000"
+  },
+  {
+   "Date": "Oct 20 2014",
+   "Close": "12.324",
+   "Adj Close": "12.32",
+   "Volume": "220000"
+  },
+  {
+   "Date": "Oct 21 2014",
+   "Close": "12.444",
+   "Adj Close": "12.44",
+   "Volume": "245000"
+  },
+  {
+   "Date": "Oct 22 2014",
+   "Close": "12.277",
+   "Adj Close": "12.28",
+   "Volume": "380000"
+  },
+  {
+   "Date": "Oct 23 2014",
+   "Close": "12.21",
+   "Adj Close": "12.21",
+   "Volume": "252000"
+  },
+  {
+   "Date": "Oct 24 2014",
+   "Close": "12.154",
+   "Adj Close": "12.15",
+   "Volume": "145000"
+  },
+  {
+   "Date": "Oct 27 2014",
+   "Close": "12.198",
+   "Adj Close": "12.2",
+   "Volume": "238000"
+  },
+  {
+   "Date": "Oct 28 2014",
+   "Close": "12.301",
+   "Adj Close": "12.3",
+   "Volume": "369000"
+  },
+  {
+   "Date": "Oct 29 2014",
+   "Close": "12.245",
+   "Adj Close": "12.24",
+   "Volume": "205000"
+  },
+  {
+   "Date": "Oct 30 2014",
+   "Close": "12.082",
+   "Adj Close": "12.08",
+   "Volume": "351000"
+  },
+  {
+   "Date": "Oct 31 2014",
+   "Close": "12.013",
+   "Adj Close": "12.01",
+   "Volume": "296000"
+  },
+  {
+   "Date": "Nov 03 2014",
+   "Close": "12.028",
+   "Adj Close": "12.03",
+   "Volume": "294000"
+  },
+  {
+   "Date": "Nov 04 2014",
+   "Close": "11.874",
+   "Adj Close": "11.87",
+   "Volume": "378000"
+  },
+  {
+   "Date": "Nov 05 2014",
+   "Close": "11.696",
+   "Adj Close": "11.7",
+   "Volume": "369000"
+  },
+  {
+   "Date": "Nov 06 2014",
+   "Close": "11.61",
+   "Adj Close": "11.61",
+   "Volume": "212000"
+  },
+  {
+   "Date": "Nov 07 2014",
+   "Close": "11.825",
+   "Adj Close": "11.82",
+   "Volume": "247000"
+  },
+  {
+   "Date": "Nov 10 2014",
+   "Close": "11.627",
+   "Adj Close": "11.63",
+   "Volume": "260000"
+  },
+  {
+   "Date": "Nov 11 2014",
+   "Close": "11.713",
+   "Adj Close": "11.71",
+   "Volume": "194000"
+  },
+  {
+   "Date": "Nov 12 2014",
+   "Close": "11.661",
+   "Adj Close": "11.66",
+   "Volume": "244000"
+  },
+  {
+   "Date": "Nov 13 2014",
+   "Close": "11.609",
+   "Adj Close": "11.61",
+   "Volume": "198000"
+  },
+  {
+   "Date": "Nov 14 2014",
+   "Close": "11.781",
+   "Adj Close": "11.78",
+   "Volume": "319000"
+  },
+  {
+   "Date": "Nov 17 2014",
+   "Close": "11.662",
+   "Adj Close": "11.66",
+   "Volume": "116000"
+  },
+  {
+   "Date": "Nov 18 2014",
+   "Close": "11.72",
+   "Adj Close": "11.72",
+   "Volume": "299000"
+  },
+  {
+   "Date": "Nov 19 2014",
+   "Close": "11.569",
+   "Adj Close": "11.57",
+   "Volume": "295000"
+  },
+  {
+   "Date": "Nov 20 2014",
+   "Close": "11.775",
+   "Adj Close": "11.77",
+   "Volume": "466000"
+  },
+  {
+   "Date": "Nov 21 2014",
+   "Close": "11.92",
+   "Adj Close": "11.92",
+   "Volume": "289000"
+  },
+  {
+   "Date": "Nov 24 2014",
+   "Close": "11.703",
+   "Adj Close": "11.7",
+   "Volume": "638000"
+  },
+  {
+   "Date": "Nov 25 2014",
+   "Close": "11.901",
+   "Adj Close": "11.9",
+   "Volume": "719000"
+  },
+  {
+   "Date": "Nov 26 2014",
+   "Close": "11.914",
+   "Adj Close": "11.91",
+   "Volume": "180000"
+  },
+  {
+   "Date": "Nov 28 2014",
+   "Close": "11.647",
+   "Adj Close": "11.65",
+   "Volume": "170000"
+  },
+  {
+   "Date": "Dec 01 2014",
+   "Close": "12.031",
+   "Adj Close": "12.03",
+   "Volume": "438000"
+  },
+  {
+   "Date": "Dec 02 2014",
+   "Close": "11.811",
+   "Adj Close": "11.81",
+   "Volume": "246000"
+  },
+  {
+   "Date": "Dec 03 2014",
+   "Close": "11.901",
+   "Adj Close": "11.9",
+   "Volume": "374000"
+  },
+  {
+   "Date": "Dec 04 2014",
+   "Close": "12.012",
+   "Adj Close": "12.01",
+   "Volume": "387000"
+  },
+  {
+   "Date": "Dec 05 2014",
+   "Close": "11.88",
+   "Adj Close": "11.88",
+   "Volume": "218000"
+  },
+  {
+   "Date": "Dec 08 2014",
+   "Close": "11.994",
+   "Adj Close": "11.99",
+   "Volume": "234000"
+  },
+  {
+   "Date": "Dec 09 2014",
+   "Close": "12.095",
+   "Adj Close": "12.1",
+   "Volume": "517000"
+  },
+  {
+   "Date": "Dec 10 2014",
+   "Close": "12.056",
+   "Adj Close": "12.06",
+   "Volume": "1094000"
+  },
+  {
+   "Date": "Dec 11 2014",
+   "Close": "12.022",
+   "Adj Close": "12.02",
+   "Volume": "230000"
+  },
+  {
+   "Date": "Dec 12 2014",
+   "Close": "11.929",
+   "Adj Close": "11.93",
+   "Volume": "461000"
+  },
+  {
+   "Date": "Dec 15 2014",
+   "Close": "11.722",
+   "Adj Close": "11.72",
+   "Volume": "286000"
+  },
+  {
+   "Date": "Dec 16 2014",
+   "Close": "11.618",
+   "Adj Close": "11.62",
+   "Volume": "553000"
+  },
+  {
+   "Date": "Dec 17 2014",
+   "Close": "11.575",
+   "Adj Close": "11.57",
+   "Volume": "228000"
+  },
+  {
+   "Date": "Dec 18 2014",
+   "Close": "11.636",
+   "Adj Close": "11.64",
+   "Volume": "500000"
+  },
+  {
+   "Date": "Dec 19 2014",
+   "Close": "11.61",
+   "Adj Close": "11.61",
+   "Volume": "207000"
+  },
+  {
+   "Date": "Dec 22 2014",
+   "Close": "11.435",
+   "Adj Close": "11.44",
+   "Volume": "492000"
+  },
+  {
+   "Date": "Dec 23 2014",
+   "Close": "11.573",
+   "Adj Close": "11.57",
+   "Volume": "383000"
+  },
+  {
+   "Date": "Dec 24 2014",
+   "Close": "11.558",
+   "Adj Close": "11.56",
+   "Volume": "87000"
+  },
+  {
+   "Date": "Dec 26 2014",
+   "Close": "11.79",
+   "Adj Close": "11.79",
+   "Volume": "368000"
+  },
+  {
+   "Date": "Dec 29 2014",
+   "Close": "11.645",
+   "Adj Close": "11.65",
+   "Volume": "224000"
+  },
+  {
+   "Date": "Dec 30 2014",
+   "Close": "11.79",
+   "Adj Close": "11.79",
+   "Volume": "393000"
+  },
+  {
+   "Date": "Dec 31 2014",
+   "Close": "11.705",
+   "Adj Close": "11.7",
+   "Volume": "437000"
+  },
+  {
+   "Date": "Jan 02 2015",
+   "Close": "11.657",
+   "Adj Close": "11.66",
+   "Volume": "121000"
+  },
+  {
+   "Date": "Jan 05 2015",
+   "Close": "11.76",
+   "Adj Close": "11.76",
+   "Volume": "272000"
+  },
+  {
+   "Date": "Jan 06 2015",
+   "Close": "11.854",
+   "Adj Close": "11.85",
+   "Volume": "369000"
+  },
+  {
+   "Date": "Jan 07 2015",
+   "Close": "11.832",
+   "Adj Close": "11.83",
+   "Volume": "220000"
+  },
+  {
+   "Date": "Jan 08 2015",
+   "Close": "11.811",
+   "Adj Close": "11.81",
+   "Volume": "48000"
+  },
+  {
+   "Date": "Jan 09 2015",
+   "Close": "11.93",
+   "Adj Close": "11.93",
+   "Volume": "159000"
+  },
+  {
+   "Date": "Jan 12 2015",
+   "Close": "12.04",
+   "Adj Close": "12.04",
+   "Volume": "282000"
+  },
+  {
+   "Date": "Jan 13 2015",
+   "Close": "12.01",
+   "Adj Close": "12.01",
+   "Volume": "879000"
+  },
+  {
+   "Date": "Jan 14 2015",
+   "Close": "11.936",
+   "Adj Close": "11.94",
+   "Volume": "129000"
+  },
+  {
+   "Date": "Jan 15 2015",
+   "Close": "12.195",
+   "Adj Close": "12.19",
+   "Volume": "1157000"
+  },
+  {
+   "Date": "Jan 16 2015",
+   "Close": "12.28",
+   "Adj Close": "12.28",
+   "Volume": "228000"
+  },
+  {
+   "Date": "Jan 20 2015",
+   "Close": "12.436",
+   "Adj Close": "12.44",
+   "Volume": "477000"
+  },
+  {
+   "Date": "Jan 21 2015",
+   "Close": "12.356",
+   "Adj Close": "12.36",
+   "Volume": "198000"
+  },
+  {
+   "Date": "Jan 22 2015",
+   "Close": "12.47",
+   "Adj Close": "12.47",
+   "Volume": "120000"
+  },
+  {
+   "Date": "Jan 23 2015",
+   "Close": "12.278",
+   "Adj Close": "12.28",
+   "Volume": "255000"
+  },
+  {
+   "Date": "Jan 26 2015",
+   "Close": "12.131",
+   "Adj Close": "12.13",
+   "Volume": "210000"
+  },
+  {
+   "Date": "Jan 27 2015",
+   "Close": "12.269",
+   "Adj Close": "12.27",
+   "Volume": "258000"
+  },
+  {
+   "Date": "Jan 28 2015",
+   "Close": "12.188",
+   "Adj Close": "12.19",
+   "Volume": "523000"
+  },
+  {
+   "Date": "Jan 29 2015",
+   "Close": "11.849",
+   "Adj Close": "11.85",
+   "Volume": "390000"
+  },
+  {
+   "Date": "Jan 30 2015",
+   "Close": "12.04",
+   "Adj Close": "12.04",
+   "Volume": "238000"
+  },
+  {
+   "Date": "Feb 02 2015",
+   "Close": "11.913",
+   "Adj Close": "11.91",
+   "Volume": "207000"
+  },
+  {
+   "Date": "Feb 03 2015",
+   "Close": "11.98",
+   "Adj Close": "11.98",
+   "Volume": "174000"
+  },
+  {
+   "Date": "Feb 04 2015",
+   "Close": "12.034",
+   "Adj Close": "12.03",
+   "Volume": "162000"
+  },
+  {
+   "Date": "Feb 05 2015",
+   "Close": "12.178",
+   "Adj Close": "12.18",
+   "Volume": "401000"
+  },
+  {
+   "Date": "Feb 06 2015",
+   "Close": "11.879",
+   "Adj Close": "11.88",
+   "Volume": "465000"
+  },
+  {
+   "Date": "Feb 09 2015",
+   "Close": "11.821",
+   "Adj Close": "11.82",
+   "Volume": "114000"
+  },
+  {
+   "Date": "Feb 10 2015",
+   "Close": "11.711",
+   "Adj Close": "11.71",
+   "Volume": "294000"
+  },
+  {
+   "Date": "Feb 11 2015",
+   "Close": "11.576",
+   "Adj Close": "11.58",
+   "Volume": "268000"
+  },
+  {
+   "Date": "Feb 12 2015",
+   "Close": "11.631",
+   "Adj Close": "11.63",
+   "Volume": "155000"
+  },
+  {
+   "Date": "Feb 13 2015",
+   "Close": "11.701",
+   "Adj Close": "11.7",
+   "Volume": "179000"
+  },
+  {
+   "Date": "Feb 17 2015",
+   "Close": "11.424",
+   "Adj Close": "11.42",
+   "Volume": "453000"
+  },
+  {
+   "Date": "Feb 18 2015",
+   "Close": "11.399",
+   "Adj Close": "11.4",
+   "Volume": "619000"
+  },
+  {
+   "Date": "Feb 19 2015",
+   "Close": "11.359",
+   "Adj Close": "11.36",
+   "Volume": "283000"
+  },
+  {
+   "Date": "Feb 20 2015",
+   "Close": "11.294",
+   "Adj Close": "11.29",
+   "Volume": "692000"
+  },
+  {
+   "Date": "Feb 23 2015",
+   "Close": "11.294",
+   "Adj Close": "11.29",
+   "Volume": "211000"
+  },
+  {
+   "Date": "Feb 24 2015",
+   "Close": "11.299",
+   "Adj Close": "11.3",
+   "Volume": "173000"
+  },
+  {
+   "Date": "Feb 25 2015",
+   "Close": "11.358",
+   "Adj Close": "11.36",
+   "Volume": "527000"
+  },
+  {
+   "Date": "Feb 26 2015",
+   "Close": "11.41",
+   "Adj Close": "11.41",
+   "Volume": "198000"
+  },
+  {
+   "Date": "Feb 27 2015",
+   "Close": "11.52",
+   "Adj Close": "11.52",
+   "Volume": "384000"
+  },
+  {
+   "Date": "Mar 02 2015",
+   "Close": "11.511",
+   "Adj Close": "11.51",
+   "Volume": "314000"
+  },
+  {
+   "Date": "Mar 03 2015",
+   "Close": "11.499",
+   "Adj Close": "11.5",
+   "Volume": "124000"
+  },
+  {
+   "Date": "Mar 04 2015",
+   "Close": "11.457",
+   "Adj Close": "11.46",
+   "Volume": "189000"
+  },
+  {
+   "Date": "Mar 05 2015",
+   "Close": "11.433",
+   "Adj Close": "11.43",
+   "Volume": "258000"
+  },
+  {
+   "Date": "Mar 06 2015",
+   "Close": "11.235",
+   "Adj Close": "11.23",
+   "Volume": "643000"
+  },
+  {
+   "Date": "Mar 09 2015",
+   "Close": "11.139",
+   "Adj Close": "11.14",
+   "Volume": "429000"
+  },
+  {
+   "Date": "Mar 10 2015",
+   "Close": "10.954",
+   "Adj Close": "10.95",
+   "Volume": "355000"
+  },
+  {
+   "Date": "Mar 11 2015",
+   "Close": "10.84",
+   "Adj Close": "10.84",
+   "Volume": "501000"
+  },
+  {
+   "Date": "Mar 12 2015",
+   "Close": "10.821",
+   "Adj Close": "10.82",
+   "Volume": "164000"
+  },
+  {
+   "Date": "Mar 13 2015",
+   "Close": "10.825",
+   "Adj Close": "10.82",
+   "Volume": "226000"
+  },
+  {
+   "Date": "Mar 16 2015",
+   "Close": "10.736",
+   "Adj Close": "10.74",
+   "Volume": "276000"
+  },
+  {
+   "Date": "Mar 17 2015",
+   "Close": "10.612",
+   "Adj Close": "10.61",
+   "Volume": "452000"
+  },
+  {
+   "Date": "Mar 18 2015",
+   "Close": "10.83",
+   "Adj Close": "10.83",
+   "Volume": "483000"
+  },
+  {
+   "Date": "Mar 19 2015",
+   "Close": "10.885",
+   "Adj Close": "10.89",
+   "Volume": "382000"
+  },
+  {
+   "Date": "Mar 20 2015",
+   "Close": "11.029",
+   "Adj Close": "11.03",
+   "Volume": "357000"
+  },
+  {
+   "Date": "Mar 23 2015",
+   "Close": "11.126",
+   "Adj Close": "11.13",
+   "Volume": "238000"
+  },
+  {
+   "Date": "Mar 24 2015",
+   "Close": "11.045",
+   "Adj Close": "11.05",
+   "Volume": "204000"
+  },
+  {
+   "Date": "Mar 25 2015",
+   "Close": "11.086",
+   "Adj Close": "11.09",
+   "Volume": "134000"
+  },
+  {
+   "Date": "Mar 26 2015",
+   "Close": "11.175",
+   "Adj Close": "11.18",
+   "Volume": "166000"
+  },
+  {
+   "Date": "Mar 27 2015",
+   "Close": "11.043",
+   "Adj Close": "11.04",
+   "Volume": "350000"
+  },
+  {
+   "Date": "Mar 30 2015",
+   "Close": "10.864",
+   "Adj Close": "10.86",
+   "Volume": "375000"
+  },
+  {
+   "Date": "Mar 31 2015",
+   "Close": "11.071",
+   "Adj Close": "11.07",
+   "Volume": "300000"
+  },
+  {
+   "Date": "Apr 01 2015",
+   "Close": "11.276",
+   "Adj Close": "11.28",
+   "Volume": "357000"
+  },
+  {
+   "Date": "Apr 02 2015",
+   "Close": "11.179",
+   "Adj Close": "11.18",
+   "Volume": "350000"
+  },
+  {
+   "Date": "Apr 06 2015",
+   "Close": "11.411",
+   "Adj Close": "11.41",
+   "Volume": "228000"
+  },
+  {
+   "Date": "Apr 07 2015",
+   "Close": "11.383",
+   "Adj Close": "11.38",
+   "Volume": "96000"
+  },
+  {
+   "Date": "Apr 08 2015",
+   "Close": "11.308",
+   "Adj Close": "11.31",
+   "Volume": "67000"
+  },
+  {
+   "Date": "Apr 09 2015",
+   "Close": "11.203",
+   "Adj Close": "11.2",
+   "Volume": "114000"
+  },
+  {
+   "Date": "Apr 10 2015",
+   "Close": "11.38",
+   "Adj Close": "11.38",
+   "Volume": "273000"
+  },
+  {
+   "Date": "Apr 13 2015",
+   "Close": "11.166",
+   "Adj Close": "11.17",
+   "Volume": "417000"
+  },
+  {
+   "Date": "Apr 14 2015",
+   "Close": "11.169",
+   "Adj Close": "11.17",
+   "Volume": "80000"
+  },
+  {
+   "Date": "Apr 15 2015",
+   "Close": "11.263",
+   "Adj Close": "11.26",
+   "Volume": "221000"
+  },
+  {
+   "Date": "Apr 16 2015",
+   "Close": "11.232",
+   "Adj Close": "11.23",
+   "Volume": "375000"
+  },
+  {
+   "Date": "Apr 17 2015",
+   "Close": "11.359",
+   "Adj Close": "11.36",
+   "Volume": "145000"
+  },
+  {
+   "Date": "Apr 20 2015",
+   "Close": "11.128",
+   "Adj Close": "11.13",
+   "Volume": "315000"
+  },
+  {
+   "Date": "Apr 21 2015",
+   "Close": "11.133",
+   "Adj Close": "11.13",
+   "Volume": "423000"
+  },
+  {
+   "Date": "Apr 22 2015",
+   "Close": "10.944",
+   "Adj Close": "10.94",
+   "Volume": "312000"
+  },
+  {
+   "Date": "Apr 23 2015",
+   "Close": "11.019",
+   "Adj Close": "11.02",
+   "Volume": "1133000"
+  },
+  {
+   "Date": "Apr 24 2015",
+   "Close": "10.887",
+   "Adj Close": "10.89",
+   "Volume": "315000"
+  },
+  {
+   "Date": "Apr 27 2015",
+   "Close": "11.135",
+   "Adj Close": "11.14",
+   "Volume": "328000"
+  },
+  {
+   "Date": "Apr 28 2015",
+   "Close": "11.213",
+   "Adj Close": "11.21",
+   "Volume": "223000"
+  },
+  {
+   "Date": "Apr 29 2015",
+   "Close": "11.175",
+   "Adj Close": "11.18",
+   "Volume": "308000"
+  },
+  {
+   "Date": "Apr 30 2015",
+   "Close": "11.056",
+   "Adj Close": "11.06",
+   "Volume": "128000"
+  },
+  {
+   "Date": "May 01 2015",
+   "Close": "10.964",
+   "Adj Close": "10.96",
+   "Volume": "313000"
+  },
+  {
+   "Date": "May 04 2015",
+   "Close": "11.111",
+   "Adj Close": "11.11",
+   "Volume": "302000"
+  },
+  {
+   "Date": "May 05 2015",
+   "Close": "11.087",
+   "Adj Close": "11.09",
+   "Volume": "199000"
+  },
+  {
+   "Date": "May 06 2015",
+   "Close": "11.071",
+   "Adj Close": "11.07",
+   "Volume": "153000"
+  },
+  {
+   "Date": "May 07 2015",
+   "Close": "10.94",
+   "Adj Close": "10.94",
+   "Volume": "147000"
+  },
+  {
+   "Date": "May 08 2015",
+   "Close": "11.05",
+   "Adj Close": "11.05",
+   "Volume": "130000"
+  },
+  {
+   "Date": "May 11 2015",
+   "Close": "10.918",
+   "Adj Close": "10.92",
+   "Volume": "222000"
+  },
+  {
+   "Date": "May 12 2015",
+   "Close": "10.957",
+   "Adj Close": "10.96",
+   "Volume": "153000"
+  },
+  {
+   "Date": "May 13 2015",
+   "Close": "11.115",
+   "Adj Close": "11.11",
+   "Volume": "185000"
+  },
+  {
+   "Date": "May 14 2015",
+   "Close": "11.229",
+   "Adj Close": "11.23",
+   "Volume": "443000"
+  },
+  {
+   "Date": "May 15 2015",
+   "Close": "11.306",
+   "Adj Close": "11.31",
+   "Volume": "299000"
+  },
+  {
+   "Date": "May 18 2015",
+   "Close": "11.379",
+   "Adj Close": "11.38",
+   "Volume": "139000"
+  },
+  {
+   "Date": "May 19 2015",
+   "Close": "11.139",
+   "Adj Close": "11.14",
+   "Volume": "263000"
+  },
+  {
+   "Date": "May 20 2015",
+   "Close": "11.191",
+   "Adj Close": "11.19",
+   "Volume": "204000"
+  },
+  {
+   "Date": "May 21 2015",
+   "Close": "11.167",
+   "Adj Close": "11.17",
+   "Volume": "295000"
+  },
+  {
+   "Date": "May 22 2015",
+   "Close": "11.084",
+   "Adj Close": "11.08",
+   "Volume": "103000"
+  },
+  {
+   "Date": "May 26 2015",
+   "Close": "10.908",
+   "Adj Close": "10.91",
+   "Volume": "441000"
+  },
+  {
+   "Date": "May 27 2015",
+   "Close": "10.838",
+   "Adj Close": "10.84",
+   "Volume": "709000"
+  },
+  {
+   "Date": "May 28 2015",
+   "Close": "10.801",
+   "Adj Close": "10.8",
+   "Volume": "188000"
+  },
+  {
+   "Date": "May 29 2015",
+   "Close": "10.766",
+   "Adj Close": "10.77",
+   "Volume": "240000"
+  },
+  {
+   "Date": "Jun 01 2015",
+   "Close": "10.691",
+   "Adj Close": "10.69",
+   "Volume": "454000"
+  },
+  {
+   "Date": "Jun 02 2015",
+   "Close": "10.796",
+   "Adj Close": "10.8",
+   "Volume": "3098000"
+  },
+  {
+   "Date": "Jun 03 2015",
+   "Close": "10.692",
+   "Adj Close": "10.69",
+   "Volume": "135000"
+  },
+  {
+   "Date": "Jun 04 2015",
+   "Close": "10.66",
+   "Adj Close": "10.66",
+   "Volume": "245000"
+  },
+  {
+   "Date": "Jun 05 2015",
+   "Close": "10.609",
+   "Adj Close": "10.61",
+   "Volume": "355000"
+  },
+  {
+   "Date": "Jun 08 2015",
+   "Close": "10.677",
+   "Adj Close": "10.68",
+   "Volume": "110000"
+  },
+  {
+   "Date": "Jun 09 2015",
+   "Close": "10.726",
+   "Adj Close": "10.73",
+   "Volume": "211000"
+  },
+  {
+   "Date": "Jun 10 2015",
+   "Close": "10.8",
+   "Adj Close": "10.8",
+   "Volume": "156000"
+  },
+  {
+   "Date": "Jun 11 2015",
+   "Close": "10.733",
+   "Adj Close": "10.73",
+   "Volume": "139000"
+  },
+  {
+   "Date": "Jun 12 2015",
+   "Close": "10.596",
+   "Adj Close": "10.6",
+   "Volume": "214000"
+  },
+  {
+   "Date": "Jun 15 2015",
+   "Close": "10.531",
+   "Adj Close": "10.53",
+   "Volume": "710000"
+  },
+  {
+   "Date": "Jun 16 2015",
+   "Close": "10.451",
+   "Adj Close": "10.45",
+   "Volume": "228000"
+  },
+  {
+   "Date": "Jun 17 2015",
+   "Close": "10.484",
+   "Adj Close": "10.48",
+   "Volume": "220000"
+  },
+  {
+   "Date": "Jun 18 2015",
+   "Close": "10.476",
+   "Adj Close": "10.48",
+   "Volume": "217000"
+  },
+  {
+   "Date": "Jun 19 2015",
+   "Close": "10.512",
+   "Adj Close": "10.51",
+   "Volume": "271000"
+  },
+  {
+   "Date": "Jun 22 2015",
+   "Close": "10.288",
+   "Adj Close": "10.29",
+   "Volume": "365000"
+  },
+  {
+   "Date": "Jun 23 2015",
+   "Close": "10.331",
+   "Adj Close": "10.33",
+   "Volume": "186000"
+  },
+  {
+   "Date": "Jun 24 2015",
+   "Close": "10.401",
+   "Adj Close": "10.4",
+   "Volume": "312000"
+  },
+  {
+   "Date": "Jun 25 2015",
+   "Close": "10.482",
+   "Adj Close": "10.48",
+   "Volume": "445000"
+  },
+  {
+   "Date": "Jun 26 2015",
+   "Close": "10.456",
+   "Adj Close": "10.46",
+   "Volume": "432000"
+  },
+  {
+   "Date": "Jun 29 2015",
+   "Close": "10.44",
+   "Adj Close": "10.44",
+   "Volume": "215000"
+  },
+  {
+   "Date": "Jun 30 2015",
+   "Close": "10.42",
+   "Adj Close": "10.42",
+   "Volume": "181000"
+  },
+  {
+   "Date": "Jul 01 2015",
+   "Close": "10.47",
+   "Adj Close": "10.47",
+   "Volume": "681000"
+  },
+  {
+   "Date": "Jul 02 2015",
+   "Close": "10.474",
+   "Adj Close": "10.47",
+   "Volume": "79000"
+  },
+  {
+   "Date": "Jul 06 2015",
+   "Close": "10.27",
+   "Adj Close": "10.27",
+   "Volume": "578000"
+  },
+  {
+   "Date": "Jul 07 2015",
+   "Close": "10.06",
+   "Adj Close": "10.06",
+   "Volume": "379000"
+  },
+  {
+   "Date": "Jul 08 2015",
+   "Close": "9.971",
+   "Adj Close": "9.97",
+   "Volume": "533000"
+  },
+  {
+   "Date": "Jul 09 2015",
+   "Close": "9.9",
+   "Adj Close": "9.9",
+   "Volume": "370000"
+  },
+  {
+   "Date": "Jul 10 2015",
+   "Close": "9.969",
+   "Adj Close": "9.97",
+   "Volume": "174000"
+  },
+  {
+   "Date": "Jul 13 2015",
+   "Close": "10.005",
+   "Adj Close": "10.01",
+   "Volume": "180000"
+  },
+  {
+   "Date": "Jul 14 2015",
+   "Close": "9.929",
+   "Adj Close": "9.93",
+   "Volume": "202000"
+  },
+  {
+   "Date": "Jul 15 2015",
+   "Close": "9.895",
+   "Adj Close": "9.9",
+   "Volume": "531000"
+  },
+  {
+   "Date": "Jul 16 2015",
+   "Close": "9.784",
+   "Adj Close": "9.78",
+   "Volume": "274000"
+  },
+  {
+   "Date": "Jul 17 2015",
+   "Close": "9.666",
+   "Adj Close": "9.67",
+   "Volume": "715000"
+  },
+  {
+   "Date": "Jul 20 2015",
+   "Close": "9.435",
+   "Adj Close": "9.44",
+   "Volume": "712000"
+  },
+  {
+   "Date": "Jul 21 2015",
+   "Close": "9.449",
+   "Adj Close": "9.45",
+   "Volume": "498000"
+  },
+  {
+   "Date": "Jul 22 2015",
+   "Close": "9.461",
+   "Adj Close": "9.46",
+   "Volume": "324000"
+  },
+  {
+   "Date": "Jul 23 2015",
+   "Close": "9.434",
+   "Adj Close": "9.43",
+   "Volume": "364000"
+  },
+  {
+   "Date": "Jul 24 2015",
+   "Close": "9.535",
+   "Adj Close": "9.53",
+   "Volume": "474000"
+  },
+  {
+   "Date": "Jul 27 2015",
+   "Close": "9.524",
+   "Adj Close": "9.52",
+   "Volume": "269000"
+  },
+  {
+   "Date": "Jul 28 2015",
+   "Close": "9.534",
+   "Adj Close": "9.53",
+   "Volume": "341000"
+  },
+  {
+   "Date": "Jul 29 2015",
+   "Close": "9.551",
+   "Adj Close": "9.55",
+   "Volume": "112000"
+  },
+  {
+   "Date": "Jul 30 2015",
+   "Close": "9.538",
+   "Adj Close": "9.54",
+   "Volume": "181000"
+  },
+  {
+   "Date": "Jul 31 2015",
+   "Close": "9.515",
+   "Adj Close": "9.52",
+   "Volume": "627000"
+  },
+  {
+   "Date": "Aug 03 2015",
+   "Close": "9.319",
+   "Adj Close": "9.32",
+   "Volume": "386000"
+  },
+  {
+   "Date": "Aug 04 2015",
+   "Close": "9.237",
+   "Adj Close": "9.24",
+   "Volume": "162000"
+  },
+  {
+   "Date": "Aug 05 2015",
+   "Close": "9.175",
+   "Adj Close": "9.18",
+   "Volume": "258000"
+  },
+  {
+   "Date": "Aug 06 2015",
+   "Close": "9.204",
+   "Adj Close": "9.2",
+   "Volume": "135000"
+  },
+  {
+   "Date": "Aug 07 2015",
+   "Close": "9.286",
+   "Adj Close": "9.29",
+   "Volume": "118000"
+  },
+  {
+   "Date": "Aug 10 2015",
+   "Close": "9.538",
+   "Adj Close": "9.54",
+   "Volume": "196000"
+  },
+  {
+   "Date": "Aug 11 2015",
+   "Close": "9.557",
+   "Adj Close": "9.56",
+   "Volume": "118000"
+  },
+  {
+   "Date": "Aug 12 2015",
+   "Close": "9.659",
+   "Adj Close": "9.66",
+   "Volume": "280000"
+  },
+  {
+   "Date": "Aug 13 2015",
+   "Close": "9.581",
+   "Adj Close": "9.58",
+   "Volume": "93000"
+  },
+  {
+   "Date": "Aug 14 2015",
+   "Close": "9.586",
+   "Adj Close": "9.59",
+   "Volume": "66000"
+  },
+  {
+   "Date": "Aug 17 2015",
+   "Close": "9.65",
+   "Adj Close": "9.65",
+   "Volume": "158000"
+  },
+  {
+   "Date": "Aug 18 2015",
+   "Close": "9.633",
+   "Adj Close": "9.63",
+   "Volume": "137000"
+  },
+  {
+   "Date": "Aug 19 2015",
+   "Close": "9.813",
+   "Adj Close": "9.81",
+   "Volume": "489000"
+  },
+  {
+   "Date": "Aug 20 2015",
+   "Close": "9.959",
+   "Adj Close": "9.96",
+   "Volume": "200000"
+  },
+  {
+   "Date": "Aug 21 2015",
+   "Close": "9.887",
+   "Adj Close": "9.89",
+   "Volume": "159000"
+  },
+  {
+   "Date": "Aug 24 2015",
+   "Close": "9.559",
+   "Adj Close": "9.56",
+   "Volume": "580000"
+  },
+  {
+   "Date": "Aug 25 2015",
+   "Close": "9.444",
+   "Adj Close": "9.44",
+   "Volume": "194000"
+  },
+  {
+   "Date": "Aug 26 2015",
+   "Close": "9.478",
+   "Adj Close": "9.48",
+   "Volume": "393000"
+  },
+  {
+   "Date": "Aug 27 2015",
+   "Close": "9.674",
+   "Adj Close": "9.67",
+   "Volume": "370000"
+  },
+  {
+   "Date": "Aug 28 2015",
+   "Close": "9.864",
+   "Adj Close": "9.86",
+   "Volume": "92000"
+  },
+  {
+   "Date": "Aug 31 2015",
+   "Close": "9.765",
+   "Adj Close": "9.77",
+   "Volume": "96000"
+  },
+  {
+   "Date": "Sep 01 2015",
+   "Close": "9.667",
+   "Adj Close": "9.67",
+   "Volume": "148000"
+  },
+  {
+   "Date": "Sep 02 2015",
+   "Close": "9.804",
+   "Adj Close": "9.8",
+   "Volume": "89000"
+  },
+  {
+   "Date": "Sep 03 2015",
+   "Close": "9.71",
+   "Adj Close": "9.71",
+   "Volume": "101000"
+  },
+  {
+   "Date": "Sep 04 2015",
+   "Close": "9.6",
+   "Adj Close": "9.6",
+   "Volume": "123000"
+  },
+  {
+   "Date": "Sep 08 2015",
+   "Close": "9.706",
+   "Adj Close": "9.71",
+   "Volume": "71000"
+  },
+  {
+   "Date": "Sep 09 2015",
+   "Close": "9.466",
+   "Adj Close": "9.47",
+   "Volume": "432000"
+  },
+  {
+   "Date": "Sep 10 2015",
+   "Close": "9.455",
+   "Adj Close": "9.45",
+   "Volume": "604000"
+  },
+  {
+   "Date": "Sep 11 2015",
+   "Close": "9.382",
+   "Adj Close": "9.38",
+   "Volume": "659000"
+  },
+  {
+   "Date": "Sep 14 2015",
+   "Close": "9.238",
+   "Adj Close": "9.24",
+   "Volume": "203000"
+  },
+  {
+   "Date": "Sep 15 2015",
+   "Close": "9.309",
+   "Adj Close": "9.31",
+   "Volume": "293000"
+  },
+  {
+   "Date": "Sep 16 2015",
+   "Close": "9.389",
+   "Adj Close": "9.39",
+   "Volume": "589000"
+  },
+  {
+   "Date": "Sep 17 2015",
+   "Close": "9.49",
+   "Adj Close": "9.49",
+   "Volume": "649000"
+  },
+  {
+   "Date": "Sep 18 2015",
+   "Close": "9.469",
+   "Adj Close": "9.47",
+   "Volume": "458000"
+  },
+  {
+   "Date": "Sep 21 2015",
+   "Close": "9.356",
+   "Adj Close": "9.36",
+   "Volume": "431000"
+  },
+  {
+   "Date": "Sep 22 2015",
+   "Close": "9.053",
+   "Adj Close": "9.05",
+   "Volume": "1085000"
+  },
+  {
+   "Date": "Sep 23 2015",
+   "Close": "9.01",
+   "Adj Close": "9.01",
+   "Volume": "506000"
+  },
+  {
+   "Date": "Sep 24 2015",
+   "Close": "9.215",
+   "Adj Close": "9.22",
+   "Volume": "396000"
+  },
+  {
+   "Date": "Sep 25 2015",
+   "Close": "9.14",
+   "Adj Close": "9.14",
+   "Volume": "522000"
+  },
+  {
+   "Date": "Sep 28 2015",
+   "Close": "8.869",
+   "Adj Close": "8.87",
+   "Volume": "703000"
+  },
+  {
+   "Date": "Sep 29 2015",
+   "Close": "8.853",
+   "Adj Close": "8.85",
+   "Volume": "277000"
+  },
+  {
+   "Date": "Sep 30 2015",
+   "Close": "8.786",
+   "Adj Close": "8.79",
+   "Volume": "350000"
+  },
+  {
+   "Date": "Oct 01 2015",
+   "Close": "8.736",
+   "Adj Close": "8.74",
+   "Volume": "390000"
+  },
+  {
+   "Date": "Oct 02 2015",
+   "Close": "8.794",
+   "Adj Close": "8.79",
+   "Volume": "620000"
+  },
+  {
+   "Date": "Oct 05 2015",
+   "Close": "8.825",
+   "Adj Close": "8.82",
+   "Volume": "498000"
+  },
+  {
+   "Date": "Oct 06 2015",
+   "Close": "9.018",
+   "Adj Close": "9.02",
+   "Volume": "341000"
+  },
+  {
+   "Date": "Oct 07 2015",
+   "Close": "9.136",
+   "Adj Close": "9.14",
+   "Volume": "165000"
+  },
+  {
+   "Date": "Oct 08 2015",
+   "Close": "9.181",
+   "Adj Close": "9.18",
+   "Volume": "157000"
+  },
+  {
+   "Date": "Oct 09 2015",
+   "Close": "9.47",
+   "Adj Close": "9.47",
+   "Volume": "274000"
+  },
+  {
+   "Date": "Oct 12 2015",
+   "Close": "9.601",
+   "Adj Close": "9.6",
+   "Volume": "229000"
+  },
+  {
+   "Date": "Oct 13 2015",
+   "Close": "9.541",
+   "Adj Close": "9.54",
+   "Volume": "125000"
+  },
+  {
+   "Date": "Oct 14 2015",
+   "Close": "9.653",
+   "Adj Close": "9.65",
+   "Volume": "126000"
+  },
+  {
+   "Date": "Oct 15 2015",
+   "Close": "9.696",
+   "Adj Close": "9.7",
+   "Volume": "172000"
+  },
+  {
+   "Date": "Oct 16 2015",
+   "Close": "9.811",
+   "Adj Close": "9.81",
+   "Volume": "135000"
+  },
+  {
+   "Date": "Oct 19 2015",
+   "Close": "9.768",
+   "Adj Close": "9.77",
+   "Volume": "319000"
+  },
+  {
+   "Date": "Oct 20 2015",
+   "Close": "9.848",
+   "Adj Close": "9.85",
+   "Volume": "97000"
+  },
+  {
+   "Date": "Oct 21 2015",
+   "Close": "9.691",
+   "Adj Close": "9.69",
+   "Volume": "372000"
+  },
+  {
+   "Date": "Oct 22 2015",
+   "Close": "9.752",
+   "Adj Close": "9.75",
+   "Volume": "113000"
+  },
+  {
+   "Date": "Oct 23 2015",
+   "Close": "9.665",
+   "Adj Close": "9.66",
+   "Volume": "167000"
+  },
+  {
+   "Date": "Oct 26 2015",
+   "Close": "9.629",
+   "Adj Close": "9.63",
+   "Volume": "184000"
+  },
+  {
+   "Date": "Oct 27 2015",
+   "Close": "9.519",
+   "Adj Close": "9.52",
+   "Volume": "152000"
+  },
+  {
+   "Date": "Oct 28 2015",
+   "Close": "9.651",
+   "Adj Close": "9.65",
+   "Volume": "335000"
+  },
+  {
+   "Date": "Oct 29 2015",
+   "Close": "9.573",
+   "Adj Close": "9.57",
+   "Volume": "154000"
+  },
+  {
+   "Date": "Oct 30 2015",
+   "Close": "9.496",
+   "Adj Close": "9.5",
+   "Volume": "336000"
+  },
+  {
+   "Date": "Nov 02 2015",
+   "Close": "9.436",
+   "Adj Close": "9.44",
+   "Volume": "101000"
+  },
+  {
+   "Date": "Nov 03 2015",
+   "Close": "9.313",
+   "Adj Close": "9.31",
+   "Volume": "157000"
+  },
+  {
+   "Date": "Nov 04 2015",
+   "Close": "9.215",
+   "Adj Close": "9.22",
+   "Volume": "376000"
+  },
+  {
+   "Date": "Nov 05 2015",
+   "Close": "9.171",
+   "Adj Close": "9.17",
+   "Volume": "69000"
+  },
+  {
+   "Date": "Nov 06 2015",
+   "Close": "9.075",
+   "Adj Close": "9.07",
+   "Volume": "433000"
+  },
+  {
+   "Date": "Nov 09 2015",
+   "Close": "8.827",
+   "Adj Close": "8.83",
+   "Volume": "647000"
+  },
+  {
+   "Date": "Nov 10 2015",
+   "Close": "8.689",
+   "Adj Close": "8.69",
+   "Volume": "194000"
+  },
+  {
+   "Date": "Nov 11 2015",
+   "Close": "8.508",
+   "Adj Close": "8.51",
+   "Volume": "383000"
+  },
+  {
+   "Date": "Nov 12 2015",
+   "Close": "8.479",
+   "Adj Close": "8.48",
+   "Volume": "410000"
+  },
+  {
+   "Date": "Nov 13 2015",
+   "Close": "8.299",
+   "Adj Close": "8.3",
+   "Volume": "564000"
+  },
+  {
+   "Date": "Nov 16 2015",
+   "Close": "8.363",
+   "Adj Close": "8.36",
+   "Volume": "355000"
+  },
+  {
+   "Date": "Nov 17 2015",
+   "Close": "8.231",
+   "Adj Close": "8.23",
+   "Volume": "251000"
+  },
+  {
+   "Date": "Nov 18 2015",
+   "Close": "8.181",
+   "Adj Close": "8.18",
+   "Volume": "347000"
+  },
+  {
+   "Date": "Nov 19 2015",
+   "Close": "8.261",
+   "Adj Close": "8.26",
+   "Volume": "283000"
+  },
+  {
+   "Date": "Nov 20 2015",
+   "Close": "8.245",
+   "Adj Close": "8.24",
+   "Volume": "992000"
+  },
+  {
+   "Date": "Nov 23 2015",
+   "Close": "8.164",
+   "Adj Close": "8.16",
+   "Volume": "241000"
+  },
+  {
+   "Date": "Nov 24 2015",
+   "Close": "8.116",
+   "Adj Close": "8.12",
+   "Volume": "460000"
+  },
+  {
+   "Date": "Nov 25 2015",
+   "Close": "8.12",
+   "Adj Close": "8.12",
+   "Volume": "476000"
+  },
+  {
+   "Date": "Nov 27 2015",
+   "Close": "8.074",
+   "Adj Close": "8.07",
+   "Volume": "257000"
+  },
+  {
+   "Date": "Nov 30 2015",
+   "Close": "8.012",
+   "Adj Close": "8.01",
+   "Volume": "386000"
+  },
+  {
+   "Date": "Dec 01 2015",
+   "Close": "8.091",
+   "Adj Close": "8.09",
+   "Volume": "308000"
+  },
+  {
+   "Date": "Dec 02 2015",
+   "Close": "8.025",
+   "Adj Close": "8.02",
+   "Volume": "242000"
+  },
+  {
+   "Date": "Dec 03 2015",
+   "Close": "8.173",
+   "Adj Close": "8.17",
+   "Volume": "387000"
+  },
+  {
+   "Date": "Dec 04 2015",
+   "Close": "8.501",
+   "Adj Close": "8.5",
+   "Volume": "576000"
+  },
+  {
+   "Date": "Dec 07 2015",
+   "Close": "8.221",
+   "Adj Close": "8.22",
+   "Volume": "237000"
+  },
+  {
+   "Date": "Dec 08 2015",
+   "Close": "8.161",
+   "Adj Close": "8.16",
+   "Volume": "182000"
+  },
+  {
+   "Date": "Dec 09 2015",
+   "Close": "8.284",
+   "Adj Close": "8.28",
+   "Volume": "1157000"
+  },
+  {
+   "Date": "Dec 10 2015",
+   "Close": "8.252",
+   "Adj Close": "8.25",
+   "Volume": "180000"
+  },
+  {
+   "Date": "Dec 11 2015",
+   "Close": "8.124",
+   "Adj Close": "8.12",
+   "Volume": "214000"
+  },
+  {
+   "Date": "Dec 14 2015",
+   "Close": "8.192",
+   "Adj Close": "8.19",
+   "Volume": "549000"
+  },
+  {
+   "Date": "Dec 15 2015",
+   "Close": "8.259",
+   "Adj Close": "8.26",
+   "Volume": "169000"
+  },
+  {
+   "Date": "Dec 16 2015",
+   "Close": "8.426",
+   "Adj Close": "8.43",
+   "Volume": "241000"
+  },
+  {
+   "Date": "Dec 17 2015",
+   "Close": "8.129",
+   "Adj Close": "8.13",
+   "Volume": "223000"
+  },
+  {
+   "Date": "Dec 18 2015",
+   "Close": "8.293",
+   "Adj Close": "8.29",
+   "Volume": "731000"
+  },
+  {
+   "Date": "Dec 21 2015",
+   "Close": "8.411",
+   "Adj Close": "8.41",
+   "Volume": "428000"
+  },
+  {
+   "Date": "Dec 22 2015",
+   "Close": "8.394",
+   "Adj Close": "8.39",
+   "Volume": "249000"
+  },
+  {
+   "Date": "Dec 23 2015",
+   "Close": "8.379",
+   "Adj Close": "8.38",
+   "Volume": "293000"
+  },
+  {
+   "Date": "Dec 24 2015",
+   "Close": "8.513",
+   "Adj Close": "8.51",
+   "Volume": "190000"
+  },
+  {
+   "Date": "Dec 28 2015",
+   "Close": "8.511",
+   "Adj Close": "8.51",
+   "Volume": "352000"
+  },
+  {
+   "Date": "Dec 29 2015",
+   "Close": "8.562",
+   "Adj Close": "8.56",
+   "Volume": "698000"
+  },
+  {
+   "Date": "Dec 30 2015",
+   "Close": "8.376",
+   "Adj Close": "8.38",
+   "Volume": "496000"
+  },
+  {
+   "Date": "Dec 31 2015",
+   "Close": "8.583",
+   "Adj Close": "8.58",
+   "Volume": "473000"
+  },
+  {
+   "Date": "Jan 04 2016",
+   "Close": "8.529",
+   "Adj Close": "8.53",
+   "Volume": "133000"
+  },
+  {
+   "Date": "Jan 05 2016",
+   "Close": "8.571",
+   "Adj Close": "8.57",
+   "Volume": "86000"
+  },
+  {
+   "Date": "Jan 06 2016",
+   "Close": "8.485",
+   "Adj Close": "8.48",
+   "Volume": "95000"
+  },
+  {
+   "Date": "Jan 07 2016",
+   "Close": "8.482",
+   "Adj Close": "8.48",
+   "Volume": "237000"
+  },
+  {
+   "Date": "Jan 08 2016",
+   "Close": "8.5",
+   "Adj Close": "8.5",
+   "Volume": "106000"
+  },
+  {
+   "Date": "Jan 11 2016",
+   "Close": "8.159",
+   "Adj Close": "8.16",
+   "Volume": "1288000"
+  },
+  {
+   "Date": "Jan 12 2016",
+   "Close": "8.063",
+   "Adj Close": "8.06",
+   "Volume": "371000"
+  },
+  {
+   "Date": "Jan 13 2016",
+   "Close": "8.189",
+   "Adj Close": "8.19",
+   "Volume": "167000"
+  },
+  {
+   "Date": "Jan 14 2016",
+   "Close": "8.056",
+   "Adj Close": "8.06",
+   "Volume": "181000"
+  },
+  {
+   "Date": "Jan 15 2016",
+   "Close": "7.997",
+   "Adj Close": "8",
+   "Volume": "297000"
+  },
+  {
+   "Date": "Jan 19 2016",
+   "Close": "7.999",
+   "Adj Close": "8",
+   "Volume": "743000"
+  },
+  {
+   "Date": "Jan 20 2016",
+   "Close": "7.941",
+   "Adj Close": "7.94",
+   "Volume": "489000"
+  },
+  {
+   "Date": "Jan 21 2016",
+   "Close": "7.913",
+   "Adj Close": "7.91",
+   "Volume": "228000"
+  },
+  {
+   "Date": "Jan 22 2016",
+   "Close": "8.02",
+   "Adj Close": "8.02",
+   "Volume": "150000"
+  },
+  {
+   "Date": "Jan 25 2016",
+   "Close": "8.271",
+   "Adj Close": "8.27",
+   "Volume": "343000"
+  },
+  {
+   "Date": "Jan 26 2016",
+   "Close": "8.461",
+   "Adj Close": "8.46",
+   "Volume": "373000"
+  },
+  {
+   "Date": "Jan 27 2016",
+   "Close": "8.494",
+   "Adj Close": "8.49",
+   "Volume": "273000"
+  },
+  {
+   "Date": "Jan 28 2016",
+   "Close": "8.348",
+   "Adj Close": "8.35",
+   "Volume": "324000"
+  },
+  {
+   "Date": "Jan 29 2016",
+   "Close": "8.397",
+   "Adj Close": "8.4",
+   "Volume": "177000"
+  },
+  {
+   "Date": "Feb 01 2016",
+   "Close": "8.392",
+   "Adj Close": "8.39",
+   "Volume": "197000"
+  },
+  {
+   "Date": "Feb 02 2016",
+   "Close": "8.254",
+   "Adj Close": "8.25",
+   "Volume": "184000"
+  },
+  {
+   "Date": "Feb 03 2016",
+   "Close": "8.494",
+   "Adj Close": "8.49",
+   "Volume": "268000"
+  },
+  {
+   "Date": "Feb 04 2016",
+   "Close": "8.726",
+   "Adj Close": "8.73",
+   "Volume": "465000"
+  },
+  {
+   "Date": "Feb 05 2016",
+   "Close": "8.792",
+   "Adj Close": "8.79",
+   "Volume": "384000"
+  },
+  {
+   "Date": "Feb 08 2016",
+   "Close": "8.92",
+   "Adj Close": "8.92",
+   "Volume": "896000"
+  },
+  {
+   "Date": "Feb 09 2016",
+   "Close": "8.985",
+   "Adj Close": "8.98",
+   "Volume": "1381000"
+  },
+  {
+   "Date": "Feb 10 2016",
+   "Close": "9.019",
+   "Adj Close": "9.02",
+   "Volume": "527000"
+  },
+  {
+   "Date": "Feb 11 2016",
+   "Close": "9.254",
+   "Adj Close": "9.25",
+   "Volume": "1363000"
+  },
+  {
+   "Date": "Feb 12 2016",
+   "Close": "9.215",
+   "Adj Close": "9.22",
+   "Volume": "613000"
+  },
+  {
+   "Date": "Feb 16 2016",
+   "Close": "8.975",
+   "Adj Close": "8.98",
+   "Volume": "588000"
+  },
+  {
+   "Date": "Feb 17 2016",
+   "Close": "9.086",
+   "Adj Close": "9.09",
+   "Volume": "202000"
+  },
+  {
+   "Date": "Feb 18 2016",
+   "Close": "9.112",
+   "Adj Close": "9.11",
+   "Volume": "392000"
+  },
+  {
+   "Date": "Feb 19 2016",
+   "Close": "9.084",
+   "Adj Close": "9.08",
+   "Volume": "349000"
+  },
+  {
+   "Date": "Feb 22 2016",
+   "Close": "8.932",
+   "Adj Close": "8.93",
+   "Volume": "440000"
+  },
+  {
+   "Date": "Feb 23 2016",
+   "Close": "9.088",
+   "Adj Close": "9.09",
+   "Volume": "607000"
+  },
+  {
+   "Date": "Feb 24 2016",
+   "Close": "9.059",
+   "Adj Close": "9.06",
+   "Volume": "367000"
+  },
+  {
+   "Date": "Feb 25 2016",
+   "Close": "8.934",
+   "Adj Close": "8.93",
+   "Volume": "483000"
+  },
+  {
+   "Date": "Feb 26 2016",
+   "Close": "8.802",
+   "Adj Close": "8.8",
+   "Volume": "277000"
+  },
+  {
+   "Date": "Feb 29 2016",
+   "Close": "9.029",
+   "Adj Close": "9.03",
+   "Volume": "448000"
+  },
+  {
+   "Date": "Mar 01 2016",
+   "Close": "9.049",
+   "Adj Close": "9.05",
+   "Volume": "494000"
+  },
+  {
+   "Date": "Mar 02 2016",
+   "Close": "9.034",
+   "Adj Close": "9.03",
+   "Volume": "368000"
+  },
+  {
+   "Date": "Mar 03 2016",
+   "Close": "9.149",
+   "Adj Close": "9.15",
+   "Volume": "487000"
+  },
+  {
+   "Date": "Mar 04 2016",
+   "Close": "9.45",
+   "Adj Close": "9.45",
+   "Volume": "856000"
+  },
+  {
+   "Date": "Mar 07 2016",
+   "Close": "9.639",
+   "Adj Close": "9.64",
+   "Volume": "1097000"
+  },
+  {
+   "Date": "Mar 08 2016",
+   "Close": "9.474",
+   "Adj Close": "9.47",
+   "Volume": "278000"
+  },
+  {
+   "Date": "Mar 09 2016",
+   "Close": "9.396",
+   "Adj Close": "9.4",
+   "Volume": "460000"
+  },
+  {
+   "Date": "Mar 10 2016",
+   "Close": "9.422",
+   "Adj Close": "9.42",
+   "Volume": "307000"
+  },
+  {
+   "Date": "Mar 11 2016",
+   "Close": "9.271",
+   "Adj Close": "9.27",
+   "Volume": "331000"
+  },
+  {
+   "Date": "Mar 14 2016",
+   "Close": "9.216",
+   "Adj Close": "9.22",
+   "Volume": "348000"
+  },
+  {
+   "Date": "Mar 15 2016",
+   "Close": "9.216",
+   "Adj Close": "9.22",
+   "Volume": "347000"
+  },
+  {
+   "Date": "Mar 16 2016",
+   "Close": "9.419",
+   "Adj Close": "9.42",
+   "Volume": "360000"
+  },
+  {
+   "Date": "Mar 17 2016",
+   "Close": "9.489",
+   "Adj Close": "9.49",
+   "Volume": "538000"
+  },
+  {
+   "Date": "Mar 18 2016",
+   "Close": "9.359",
+   "Adj Close": "9.36",
+   "Volume": "212000"
+  },
+  {
+   "Date": "Mar 21 2016",
+   "Close": "9.469",
+   "Adj Close": "9.47",
+   "Volume": "330000"
+  },
+  {
+   "Date": "Mar 22 2016",
+   "Close": "9.569",
+   "Adj Close": "9.57",
+   "Volume": "369000"
+  },
+  {
+   "Date": "Mar 23 2016",
+   "Close": "9.226",
+   "Adj Close": "9.23",
+   "Volume": "499000"
+  },
+  {
+   "Date": "Mar 24 2016",
+   "Close": "9.146",
+   "Adj Close": "9.15",
+   "Volume": "342000"
+  },
+  {
+   "Date": "Mar 28 2016",
+   "Close": "9.108",
+   "Adj Close": "9.11",
+   "Volume": "258000"
+  },
+  {
+   "Date": "Mar 29 2016",
+   "Close": "9.329",
+   "Adj Close": "9.33",
+   "Volume": "329000"
+  },
+  {
+   "Date": "Mar 30 2016",
+   "Close": "9.29",
+   "Adj Close": "9.29",
+   "Volume": "243000"
+  },
+  {
+   "Date": "Mar 31 2016",
+   "Close": "9.404",
+   "Adj Close": "9.4",
+   "Volume": "203000"
+  },
+  {
+   "Date": "Apr 01 2016",
+   "Close": "9.226",
+   "Adj Close": "9.23",
+   "Volume": "224000"
+  },
+  {
+   "Date": "Apr 04 2016",
+   "Close": "9.069",
+   "Adj Close": "9.07",
+   "Volume": "195000"
+  },
+  {
+   "Date": "Apr 05 2016",
+   "Close": "9.15",
+   "Adj Close": "9.15",
+   "Volume": "129000"
+  },
+  {
+   "Date": "Apr 06 2016",
+   "Close": "9.119",
+   "Adj Close": "9.12",
+   "Volume": "161000"
+  },
+  {
+   "Date": "Apr 07 2016",
+   "Close": "9.204",
+   "Adj Close": "9.2",
+   "Volume": "223000"
+  },
+  {
+   "Date": "Apr 08 2016",
+   "Close": "9.314",
+   "Adj Close": "9.31",
+   "Volume": "274000"
+  },
+  {
+   "Date": "Apr 11 2016",
+   "Close": "9.514",
+   "Adj Close": "9.51",
+   "Volume": "718000"
+  },
+  {
+   "Date": "Apr 12 2016",
+   "Close": "9.639",
+   "Adj Close": "9.64",
+   "Volume": "470000"
+  },
+  {
+   "Date": "Apr 13 2016",
+   "Close": "9.623",
+   "Adj Close": "9.62",
+   "Volume": "384000"
+  },
+  {
+   "Date": "Apr 14 2016",
+   "Close": "9.528",
+   "Adj Close": "9.53",
+   "Volume": "276000"
+  },
+  {
+   "Date": "Apr 15 2016",
+   "Close": "9.471",
+   "Adj Close": "9.47",
+   "Volume": "167000"
+  },
+  {
+   "Date": "Apr 18 2016",
+   "Close": "9.406",
+   "Adj Close": "9.41",
+   "Volume": "286000"
+  },
+  {
+   "Date": "Apr 19 2016",
+   "Close": "9.76",
+   "Adj Close": "9.76",
+   "Volume": "492000"
+  },
+  {
+   "Date": "Apr 20 2016",
+   "Close": "9.819",
+   "Adj Close": "9.82",
+   "Volume": "650000"
+  },
+  {
+   "Date": "Apr 21 2016",
+   "Close": "9.862",
+   "Adj Close": "9.86",
+   "Volume": "674000"
+  },
+  {
+   "Date": "Apr 22 2016",
+   "Close": "9.739",
+   "Adj Close": "9.74",
+   "Volume": "1047000"
+  },
+  {
+   "Date": "Apr 25 2016",
+   "Close": "9.778",
+   "Adj Close": "9.78",
+   "Volume": "485000"
+  },
+  {
+   "Date": "Apr 26 2016",
+   "Close": "9.726",
+   "Adj Close": "9.73",
+   "Volume": "930000"
+  },
+  {
+   "Date": "Apr 27 2016",
+   "Close": "9.879",
+   "Adj Close": "9.88",
+   "Volume": "338000"
+  },
+  {
+   "Date": "Apr 28 2016",
+   "Close": "10.125",
+   "Adj Close": "10.13",
+   "Volume": "497000"
+  },
+  {
+   "Date": "Apr 29 2016",
+   "Close": "10.365",
+   "Adj Close": "10.36",
+   "Volume": "903000"
+  },
+  {
+   "Date": "May 02 2016",
+   "Close": "10.398",
+   "Adj Close": "10.4",
+   "Volume": "381000"
+  },
+  {
+   "Date": "May 03 2016",
+   "Close": "10.231",
+   "Adj Close": "10.23",
+   "Volume": "1231000"
+  },
+  {
+   "Date": "May 04 2016",
+   "Close": "10.166",
+   "Adj Close": "10.17",
+   "Volume": "652000"
+  },
+  {
+   "Date": "May 05 2016",
+   "Close": "10.221",
+   "Adj Close": "10.22",
+   "Volume": "212000"
+  },
+  {
+   "Date": "May 06 2016",
+   "Close": "10.394",
+   "Adj Close": "10.39",
+   "Volume": "621000"
+  },
+  {
+   "Date": "May 09 2016",
+   "Close": "10.041",
+   "Adj Close": "10.04",
+   "Volume": "287000"
+  },
+  {
+   "Date": "May 10 2016",
+   "Close": "10.129",
+   "Adj Close": "10.13",
+   "Volume": "235000"
+  },
+  {
+   "Date": "May 11 2016",
+   "Close": "10.267",
+   "Adj Close": "10.27",
+   "Volume": "298000"
+  },
+  {
+   "Date": "May 12 2016",
+   "Close": "10.102",
+   "Adj Close": "10.1",
+   "Volume": "247000"
+  },
+  {
+   "Date": "May 13 2016",
+   "Close": "10.119",
+   "Adj Close": "10.12",
+   "Volume": "174000"
+  },
+  {
+   "Date": "May 16 2016",
+   "Close": "10.11",
+   "Adj Close": "10.11",
+   "Volume": "268000"
+  },
+  {
+   "Date": "May 17 2016",
+   "Close": "10.137",
+   "Adj Close": "10.14",
+   "Volume": "271000"
+  },
+  {
+   "Date": "May 18 2016",
+   "Close": "9.876",
+   "Adj Close": "9.88",
+   "Volume": "1023000"
+  },
+  {
+   "Date": "May 19 2016",
+   "Close": "9.746",
+   "Adj Close": "9.75",
+   "Volume": "500000"
+  },
+  {
+   "Date": "May 20 2016",
+   "Close": "9.844",
+   "Adj Close": "9.84",
+   "Volume": "605000"
+  },
+  {
+   "Date": "May 23 2016",
+   "Close": "9.754",
+   "Adj Close": "9.75",
+   "Volume": "514000"
+  },
+  {
+   "Date": "May 24 2016",
+   "Close": "9.643",
+   "Adj Close": "9.64",
+   "Volume": "266000"
+  },
+  {
+   "Date": "May 25 2016",
+   "Close": "9.546",
+   "Adj Close": "9.55",
+   "Volume": "368000"
+  },
+  {
+   "Date": "May 26 2016",
+   "Close": "9.555",
+   "Adj Close": "9.56",
+   "Volume": "377000"
+  },
+  {
+   "Date": "May 27 2016",
+   "Close": "9.4",
+   "Adj Close": "9.4",
+   "Volume": "459000"
+  },
+  {
+   "Date": "May 31 2016",
+   "Close": "9.409",
+   "Adj Close": "9.41",
+   "Volume": "1440000"
+  },
+  {
+   "Date": "Jun 01 2016",
+   "Close": "9.347",
+   "Adj Close": "9.35",
+   "Volume": "633000"
+  },
+  {
+   "Date": "Jun 02 2016",
+   "Close": "9.21",
+   "Adj Close": "9.21",
+   "Volume": "470000"
+  },
+  {
+   "Date": "Jun 03 2016",
+   "Close": "9.452",
+   "Adj Close": "9.45",
+   "Volume": "519000"
+  },
+  {
+   "Date": "Jun 06 2016",
+   "Close": "9.584",
+   "Adj Close": "9.58",
+   "Volume": "358000"
+  },
+  {
+   "Date": "Jun 07 2016",
+   "Close": "9.637",
+   "Adj Close": "9.64",
+   "Volume": "551000"
+  },
+  {
+   "Date": "Jun 08 2016",
+   "Close": "9.734",
+   "Adj Close": "9.73",
+   "Volume": "643000"
+  },
+  {
+   "Date": "Jun 09 2016",
+   "Close": "9.668",
+   "Adj Close": "9.67",
+   "Volume": "456000"
+  },
+  {
+   "Date": "Jun 10 2016",
+   "Close": "9.552",
+   "Adj Close": "9.55",
+   "Volume": "748000"
+  },
+  {
+   "Date": "Jun 13 2016",
+   "Close": "9.529",
+   "Adj Close": "9.53",
+   "Volume": "567000"
+  },
+  {
+   "Date": "Jun 14 2016",
+   "Close": "9.385",
+   "Adj Close": "9.39",
+   "Volume": "494000"
+  },
+  {
+   "Date": "Jun 15 2016",
+   "Close": "9.408",
+   "Adj Close": "9.41",
+   "Volume": "875000"
+  },
+  {
+   "Date": "Jun 16 2016",
+   "Close": "9.333",
+   "Adj Close": "9.33",
+   "Volume": "1283000"
+  },
+  {
+   "Date": "Jun 17 2016",
+   "Close": "9.339",
+   "Adj Close": "9.34",
+   "Volume": "418000"
+  },
+  {
+   "Date": "Jun 20 2016",
+   "Close": "9.493",
+   "Adj Close": "9.49",
+   "Volume": "302000"
+  },
+  {
+   "Date": "Jun 21 2016",
+   "Close": "9.405",
+   "Adj Close": "9.4",
+   "Volume": "342000"
+  },
+  {
+   "Date": "Jun 22 2016",
+   "Close": "9.404",
+   "Adj Close": "9.4",
+   "Volume": "279000"
+  },
+  {
+   "Date": "Jun 23 2016",
+   "Close": "9.278",
+   "Adj Close": "9.28",
+   "Volume": "501000"
+  },
+  {
+   "Date": "Jun 24 2016",
+   "Close": "9.453",
+   "Adj Close": "9.45",
+   "Volume": "2030000"
+  },
+  {
+   "Date": "Jun 27 2016",
+   "Close": "9.412",
+   "Adj Close": "9.41",
+   "Volume": "601000"
+  },
+  {
+   "Date": "Jun 28 2016",
+   "Close": "9.403",
+   "Adj Close": "9.4",
+   "Volume": "256000"
+  },
+  {
+   "Date": "Jun 29 2016",
+   "Close": "9.69",
+   "Adj Close": "9.69",
+   "Volume": "731000"
+  },
+  {
+   "Date": "Jun 30 2016",
+   "Close": "9.892",
+   "Adj Close": "9.89",
+   "Volume": "961000"
+  },
+  {
+   "Date": "Jul 01 2016",
+   "Close": "10.194",
+   "Adj Close": "10.19",
+   "Volume": "1041000"
+  },
+  {
+   "Date": "Jul 05 2016",
+   "Close": "10.333",
+   "Adj Close": "10.33",
+   "Volume": "975000"
+  },
+  {
+   "Date": "Jul 06 2016",
+   "Close": "10.451",
+   "Adj Close": "10.45",
+   "Volume": "892000"
+  },
+  {
+   "Date": "Jul 07 2016",
+   "Close": "10.483",
+   "Adj Close": "10.48",
+   "Volume": "793000"
+  },
+  {
+   "Date": "Jul 08 2016",
+   "Close": "10.58",
+   "Adj Close": "10.58",
+   "Volume": "798000"
+  },
+  {
+   "Date": "Jul 11 2016",
+   "Close": "10.596",
+   "Adj Close": "10.6",
+   "Volume": "591000"
+  },
+  {
+   "Date": "Jul 12 2016",
+   "Close": "10.471",
+   "Adj Close": "10.47",
+   "Volume": "1215000"
+  },
+  {
+   "Date": "Jul 13 2016",
+   "Close": "10.544",
+   "Adj Close": "10.54",
+   "Volume": "517000"
+  },
+  {
+   "Date": "Jul 14 2016",
+   "Close": "10.588",
+   "Adj Close": "10.59",
+   "Volume": "439000"
+  },
+  {
+   "Date": "Jul 15 2016",
+   "Close": "10.45",
+   "Adj Close": "10.45",
+   "Volume": "851000"
+  },
+  {
+   "Date": "Jul 18 2016",
+   "Close": "10.551",
+   "Adj Close": "10.55",
+   "Volume": "268000"
+  },
+  {
+   "Date": "Jul 19 2016",
+   "Close": "10.498",
+   "Adj Close": "10.5",
+   "Volume": "339000"
+  },
+  {
+   "Date": "Jul 20 2016",
+   "Close": "10.411",
+   "Adj Close": "10.41",
+   "Volume": "676000"
+  },
+  {
+   "Date": "Jul 21 2016",
+   "Close": "10.6",
+   "Adj Close": "10.6",
+   "Volume": "427000"
+  },
+  {
+   "Date": "Jul 22 2016",
+   "Close": "10.396",
+   "Adj Close": "10.4",
+   "Volume": "199000"
+  },
+  {
+   "Date": "Jul 25 2016",
+   "Close": "10.4",
+   "Adj Close": "10.4",
+   "Volume": "442000"
+  },
+  {
+   "Date": "Jul 26 2016",
+   "Close": "10.498",
+   "Adj Close": "10.5",
+   "Volume": "242000"
+  },
+  {
+   "Date": "Jul 27 2016",
+   "Close": "10.928",
+   "Adj Close": "10.93",
+   "Volume": "1339000"
+  },
+  {
+   "Date": "Jul 28 2016",
+   "Close": "10.924",
+   "Adj Close": "10.92",
+   "Volume": "709000"
+  },
+  {
+   "Date": "Jul 29 2016",
+   "Close": "11.012",
+   "Adj Close": "11.01",
+   "Volume": "929000"
+  },
+  {
+   "Date": "Aug 01 2016",
+   "Close": "11.123",
+   "Adj Close": "11.12",
+   "Volume": "685000"
+  },
+  {
+   "Date": "Aug 02 2016",
+   "Close": "11.223",
+   "Adj Close": "11.22",
+   "Volume": "538000"
+  },
+  {
+   "Date": "Aug 03 2016",
+   "Close": "11.19",
+   "Adj Close": "11.19",
+   "Volume": "400000"
+  },
+  {
+   "Date": "Aug 04 2016",
+   "Close": "11.143",
+   "Adj Close": "11.14",
+   "Volume": "317000"
+  },
+  {
+   "Date": "Aug 05 2016",
+   "Close": "11.009",
+   "Adj Close": "11.01",
+   "Volume": "470000"
+  },
+  {
+   "Date": "Aug 08 2016",
+   "Close": "11.058",
+   "Adj Close": "11.06",
+   "Volume": "306000"
+  },
+  {
+   "Date": "Aug 09 2016",
+   "Close": "11.105",
+   "Adj Close": "11.1",
+   "Volume": "251000"
+  },
+  {
+   "Date": "Aug 10 2016",
+   "Close": "11.33",
+   "Adj Close": "11.33",
+   "Volume": "463000"
+  },
+  {
+   "Date": "Aug 11 2016",
+   "Close": "10.943",
+   "Adj Close": "10.94",
+   "Volume": "720000"
+  },
+  {
+   "Date": "Aug 12 2016",
+   "Close": "10.801",
+   "Adj Close": "10.8",
+   "Volume": "1483000"
+  },
+  {
+   "Date": "Aug 15 2016",
+   "Close": "10.689",
+   "Adj Close": "10.69",
+   "Volume": "590000"
+  },
+  {
+   "Date": "Aug 16 2016",
+   "Close": "10.744",
+   "Adj Close": "10.74",
+   "Volume": "540000"
+  },
+  {
+   "Date": "Aug 17 2016",
+   "Close": "10.731",
+   "Adj Close": "10.73",
+   "Volume": "629000"
+  },
+  {
+   "Date": "Aug 18 2016",
+   "Close": "10.87",
+   "Adj Close": "10.87",
+   "Volume": "230000"
+  },
+  {
+   "Date": "Aug 19 2016",
+   "Close": "10.716",
+   "Adj Close": "10.72",
+   "Volume": "485000"
+  },
+  {
+   "Date": "Aug 22 2016",
+   "Close": "10.591",
+   "Adj Close": "10.59",
+   "Volume": "992000"
+  },
+  {
+   "Date": "Aug 23 2016",
+   "Close": "10.614",
+   "Adj Close": "10.61",
+   "Volume": "296000"
+  },
+  {
+   "Date": "Aug 24 2016",
+   "Close": "10.366",
+   "Adj Close": "10.37",
+   "Volume": "868000"
+  },
+  {
+   "Date": "Aug 25 2016",
+   "Close": "10.306",
+   "Adj Close": "10.31",
+   "Volume": "463000"
+  },
+  {
+   "Date": "Aug 26 2016",
+   "Close": "10.309",
+   "Adj Close": "10.31",
+   "Volume": "575000"
+  },
+  {
+   "Date": "Aug 29 2016",
+   "Close": "10.344",
+   "Adj Close": "10.34",
+   "Volume": "776000"
+  },
+  {
+   "Date": "Aug 30 2016",
+   "Close": "10.116",
+   "Adj Close": "10.12",
+   "Volume": "790000"
+  },
+  {
+   "Date": "Aug 31 2016",
+   "Close": "10.071",
+   "Adj Close": "10.07",
+   "Volume": "506000"
+  },
+  {
+   "Date": "Sep 01 2016",
+   "Close": "10.062",
+   "Adj Close": "10.06",
+   "Volume": "988000"
+  },
+  {
+   "Date": "Sep 02 2016",
+   "Close": "10.223",
+   "Adj Close": "10.22",
+   "Volume": "646000"
+  },
+  {
+   "Date": "Sep 06 2016",
+   "Close": "10.557",
+   "Adj Close": "10.56",
+   "Volume": "501000"
+  },
+  {
+   "Date": "Sep 07 2016",
+   "Close": "10.463",
+   "Adj Close": "10.46",
+   "Volume": "371000"
+  },
+  {
+   "Date": "Sep 08 2016",
+   "Close": "10.399",
+   "Adj Close": "10.4",
+   "Volume": "219000"
+  },
+  {
+   "Date": "Sep 09 2016",
+   "Close": "10.22",
+   "Adj Close": "10.22",
+   "Volume": "411000"
+  },
+  {
+   "Date": "Sep 12 2016",
+   "Close": "10.132",
+   "Adj Close": "10.13",
+   "Volume": "821000"
+  },
+  {
+   "Date": "Sep 13 2016",
+   "Close": "9.946",
+   "Adj Close": "9.95",
+   "Volume": "646000"
+  },
+  {
+   "Date": "Sep 14 2016",
+   "Close": "9.944",
+   "Adj Close": "9.94",
+   "Volume": "289000"
+  },
+  {
+   "Date": "Sep 15 2016",
+   "Close": "9.925",
+   "Adj Close": "9.93",
+   "Volume": "506000"
+  },
+  {
+   "Date": "Sep 16 2016",
+   "Close": "9.755",
+   "Adj Close": "9.76",
+   "Volume": "619000"
+  },
+  {
+   "Date": "Sep 19 2016",
+   "Close": "9.825",
+   "Adj Close": "9.82",
+   "Volume": "450000"
+  },
+  {
+   "Date": "Sep 20 2016",
+   "Close": "9.9",
+   "Adj Close": "9.9",
+   "Volume": "312000"
+  },
+  {
+   "Date": "Sep 21 2016",
+   "Close": "10.149",
+   "Adj Close": "10.15",
+   "Volume": "525000"
+  },
+  {
+   "Date": "Sep 22 2016",
+   "Close": "10.149",
+   "Adj Close": "10.15",
+   "Volume": "378000"
+  },
+  {
+   "Date": "Sep 23 2016",
+   "Close": "10.117",
+   "Adj Close": "10.12",
+   "Volume": "424000"
+  },
+  {
+   "Date": "Sep 26 2016",
+   "Close": "9.959",
+   "Adj Close": "9.96",
+   "Volume": "530000"
+  },
+  {
+   "Date": "Sep 27 2016",
+   "Close": "9.841",
+   "Adj Close": "9.84",
+   "Volume": "383000"
+  },
+  {
+   "Date": "Sep 28 2016",
+   "Close": "9.876",
+   "Adj Close": "9.88",
+   "Volume": "1004000"
+  },
+  {
+   "Date": "Sep 29 2016",
+   "Close": "9.862",
+   "Adj Close": "9.86",
+   "Volume": "273000"
+  },
+  {
+   "Date": "Sep 30 2016",
+   "Close": "9.88",
+   "Adj Close": "9.88",
+   "Volume": "392000"
+  },
+  {
+   "Date": "Oct 03 2016",
+   "Close": "9.663",
+   "Adj Close": "9.66",
+   "Volume": "985000"
+  },
+  {
+   "Date": "Oct 04 2016",
+   "Close": "9.479",
+   "Adj Close": "9.48",
+   "Volume": "858000"
+  },
+  {
+   "Date": "Oct 05 2016",
+   "Close": "9.365",
+   "Adj Close": "9.36",
+   "Volume": "645000"
+  },
+  {
+   "Date": "Oct 06 2016",
+   "Close": "9.25",
+   "Adj Close": "9.25",
+   "Volume": "787000"
+  },
+  {
+   "Date": "Oct 07 2016",
+   "Close": "9.272",
+   "Adj Close": "9.27",
+   "Volume": "767000"
+  },
+  {
+   "Date": "Oct 10 2016",
+   "Close": "9.226",
+   "Adj Close": "9.23",
+   "Volume": "297000"
+  },
+  {
+   "Date": "Oct 11 2016",
+   "Close": "9.101",
+   "Adj Close": "9.1",
+   "Volume": "922000"
+  },
+  {
+   "Date": "Oct 12 2016",
+   "Close": "9.053",
+   "Adj Close": "9.05",
+   "Volume": "403000"
+  },
+  {
+   "Date": "Oct 13 2016",
+   "Close": "8.996",
+   "Adj Close": "9",
+   "Volume": "713000"
+  },
+  {
+   "Date": "Oct 14 2016",
+   "Close": "8.988",
+   "Adj Close": "8.99",
+   "Volume": "572000"
+  },
+  {
+   "Date": "Oct 17 2016",
+   "Close": "8.987",
+   "Adj Close": "8.99",
+   "Volume": "294000"
+  },
+  {
+   "Date": "Oct 18 2016",
+   "Close": "9.081",
+   "Adj Close": "9.08",
+   "Volume": "345000"
+  },
+  {
+   "Date": "Oct 19 2016",
+   "Close": "9.074",
+   "Adj Close": "9.07",
+   "Volume": "696000"
+  },
+  {
+   "Date": "Oct 20 2016",
+   "Close": "8.964",
+   "Adj Close": "8.96",
+   "Volume": "853000"
+  },
+  {
+   "Date": "Oct 21 2016",
+   "Close": "8.958",
+   "Adj Close": "8.96",
+   "Volume": "371000"
+  },
+  {
+   "Date": "Oct 24 2016",
+   "Close": "9.03",
+   "Adj Close": "9.03",
+   "Volume": "337000"
+  },
+  {
+   "Date": "Oct 25 2016",
+   "Close": "9.262",
+   "Adj Close": "9.26",
+   "Volume": "498000"
+  },
+  {
+   "Date": "Oct 26 2016",
+   "Close": "9.255",
+   "Adj Close": "9.26",
+   "Volume": "301000"
+  },
+  {
+   "Date": "Oct 27 2016",
+   "Close": "9.275",
+   "Adj Close": "9.27",
+   "Volume": "200000"
+  },
+  {
+   "Date": "Oct 28 2016",
+   "Close": "9.421",
+   "Adj Close": "9.42",
+   "Volume": "368000"
+  },
+  {
+   "Date": "Oct 31 2016",
+   "Close": "9.406",
+   "Adj Close": "9.41",
+   "Volume": "146000"
+  },
+  {
+   "Date": "Nov 01 2016",
+   "Close": "9.534",
+   "Adj Close": "9.53",
+   "Volume": "729000"
+  },
+  {
+   "Date": "Nov 02 2016",
+   "Close": "9.532",
+   "Adj Close": "9.53",
+   "Volume": "804000"
+  },
+  {
+   "Date": "Nov 03 2016",
+   "Close": "9.555",
+   "Adj Close": "9.56",
+   "Volume": "178000"
+  },
+  {
+   "Date": "Nov 04 2016",
+   "Close": "9.586",
+   "Adj Close": "9.59",
+   "Volume": "260000"
+  },
+  {
+   "Date": "Nov 07 2016",
+   "Close": "9.609",
+   "Adj Close": "9.61",
+   "Volume": "318000"
+  },
+  {
+   "Date": "Nov 08 2016",
+   "Close": "9.624",
+   "Adj Close": "9.62",
+   "Volume": "255000"
+  },
+  {
+   "Date": "Nov 09 2016",
+   "Close": "9.599",
+   "Adj Close": "9.6",
+   "Volume": "510000"
+  },
+  {
+   "Date": "Nov 10 2016",
+   "Close": "9.341",
+   "Adj Close": "9.34",
+   "Volume": "805000"
+  },
+  {
+   "Date": "Nov 11 2016",
+   "Close": "9.041",
+   "Adj Close": "9.04",
+   "Volume": "1255000"
+  },
+  {
+   "Date": "Nov 14 2016",
+   "Close": "8.918",
+   "Adj Close": "8.92",
+   "Volume": "586000"
+  },
+  {
+   "Date": "Nov 15 2016",
+   "Close": "9.003",
+   "Adj Close": "9",
+   "Volume": "641000"
+  },
+  {
+   "Date": "Nov 16 2016",
+   "Close": "9.063",
+   "Adj Close": "9.06",
+   "Volume": "399000"
+  },
+  {
+   "Date": "Nov 17 2016",
+   "Close": "8.975",
+   "Adj Close": "8.98",
+   "Volume": "293000"
+  },
+  {
+   "Date": "Nov 18 2016",
+   "Close": "8.825",
+   "Adj Close": "8.82",
+   "Volume": "666000"
+  },
+  {
+   "Date": "Nov 21 2016",
+   "Close": "8.984",
+   "Adj Close": "8.98",
+   "Volume": "302000"
+  },
+  {
+   "Date": "Nov 22 2016",
+   "Close": "9.023",
+   "Adj Close": "9.02",
+   "Volume": "212000"
+  },
+  {
+   "Date": "Nov 23 2016",
+   "Close": "8.923",
+   "Adj Close": "8.92",
+   "Volume": "390000"
+  },
+  {
+   "Date": "Nov 25 2016",
+   "Close": "8.703",
+   "Adj Close": "8.7",
+   "Volume": "571000"
+  },
+  {
+   "Date": "Nov 28 2016",
+   "Close": "8.873",
+   "Adj Close": "8.87",
+   "Volume": "783000"
+  },
+  {
+   "Date": "Nov 29 2016",
+   "Close": "8.828",
+   "Adj Close": "8.83",
+   "Volume": "238000"
+  },
+  {
+   "Date": "Nov 30 2016",
+   "Close": "8.744",
+   "Adj Close": "8.74",
+   "Volume": "517000"
+  },
+  {
+   "Date": "Dec 01 2016",
+   "Close": "8.787",
+   "Adj Close": "8.79",
+   "Volume": "597000"
+  },
+  {
+   "Date": "Dec 02 2016",
+   "Close": "8.93",
+   "Adj Close": "8.93",
+   "Volume": "462000"
+  },
+  {
+   "Date": "Dec 05 2016",
+   "Close": "8.983",
+   "Adj Close": "8.98",
+   "Volume": "586000"
+  },
+  {
+   "Date": "Dec 06 2016",
+   "Close": "8.966",
+   "Adj Close": "8.97",
+   "Volume": "518000"
+  },
+  {
+   "Date": "Dec 07 2016",
+   "Close": "9.039",
+   "Adj Close": "9.04",
+   "Volume": "294000"
+  },
+  {
+   "Date": "Dec 08 2016",
+   "Close": "9.011",
+   "Adj Close": "9.01",
+   "Volume": "196000"
+  },
+  {
+   "Date": "Dec 09 2016",
+   "Close": "8.777",
+   "Adj Close": "8.78",
+   "Volume": "840000"
+  },
+  {
+   "Date": "Dec 12 2016",
+   "Close": "8.94",
+   "Adj Close": "8.94",
+   "Volume": "496000"
+  },
+  {
+   "Date": "Dec 13 2016",
+   "Close": "8.984",
+   "Adj Close": "8.98",
+   "Volume": "492000"
+  },
+  {
+   "Date": "Dec 14 2016",
+   "Close": "8.863",
+   "Adj Close": "8.86",
+   "Volume": "651000"
+  },
+  {
+   "Date": "Dec 15 2016",
+   "Close": "8.603",
+   "Adj Close": "8.6",
+   "Volume": "876000"
+  },
+  {
+   "Date": "Dec 16 2016",
+   "Close": "8.873",
+   "Adj Close": "8.87",
+   "Volume": "779000"
+  },
+  {
+   "Date": "Dec 19 2016",
+   "Close": "8.801",
+   "Adj Close": "8.8",
+   "Volume": "276000"
+  },
+  {
+   "Date": "Dec 20 2016",
+   "Close": "8.816",
+   "Adj Close": "8.82",
+   "Volume": "830000"
+  },
+  {
+   "Date": "Dec 21 2016",
+   "Close": "8.776",
+   "Adj Close": "8.78",
+   "Volume": "1050000"
+  },
+  {
+   "Date": "Dec 22 2016",
+   "Close": "8.691",
+   "Adj Close": "8.69",
+   "Volume": "383000"
+  },
+  {
+   "Date": "Dec 23 2016",
+   "Close": "8.56",
+   "Adj Close": "8.56",
+   "Volume": "964000"
+  },
+  {
+   "Date": "Dec 27 2016",
+   "Close": "8.667",
+   "Adj Close": "8.67",
+   "Volume": "633000"
+  },
+  {
+   "Date": "Dec 28 2016",
+   "Close": "8.64",
+   "Adj Close": "8.64",
+   "Volume": "1028000"
+  },
+  {
+   "Date": "Dec 29 2016",
+   "Close": "8.627",
+   "Adj Close": "8.63",
+   "Volume": "407000"
+  },
+  {
+   "Date": "Dec 30 2016",
+   "Close": "8.641",
+   "Adj Close": "8.64",
+   "Volume": "552000"
+  },
+  {
+   "Date": "Jan 03 2017",
+   "Close": "8.999",
+   "Adj Close": "9",
+   "Volume": "1346000"
+  },
+  {
+   "Date": "Jan 04 2017",
+   "Close": "9.055",
+   "Adj Close": "9.06",
+   "Volume": "522000"
+  },
+  {
+   "Date": "Jan 05 2017",
+   "Close": "9.299",
+   "Adj Close": "9.3",
+   "Volume": "521000"
+  },
+  {
+   "Date": "Jan 06 2017",
+   "Close": "9.294",
+   "Adj Close": "9.29",
+   "Volume": "335000"
+  },
+  {
+   "Date": "Jan 09 2017",
+   "Close": "9.385",
+   "Adj Close": "9.39",
+   "Volume": "305000"
+  },
+  {
+   "Date": "Jan 10 2017",
+   "Close": "9.37",
+   "Adj Close": "9.37",
+   "Volume": "388000"
+  },
+  {
+   "Date": "Jan 11 2017",
+   "Close": "9.337",
+   "Adj Close": "9.34",
+   "Volume": "769000"
+  },
+  {
+   "Date": "Jan 12 2017",
+   "Close": "9.368",
+   "Adj Close": "9.37",
+   "Volume": "290000"
+  },
+  {
+   "Date": "Jan 13 2017",
+   "Close": "9.444",
+   "Adj Close": "9.44",
+   "Volume": "337000"
+  },
+  {
+   "Date": "Jan 17 2017",
+   "Close": "9.331",
+   "Adj Close": "9.33",
+   "Volume": "1674000"
+  },
+  {
+   "Date": "Jan 18 2017",
+   "Close": "9.221",
+   "Adj Close": "9.22",
+   "Volume": "471000"
+  },
+  {
+   "Date": "Jan 19 2017",
+   "Close": "9.178",
+   "Adj Close": "9.18",
+   "Volume": "472000"
+  },
+  {
+   "Date": "Jan 20 2017",
+   "Close": "9.372",
+   "Adj Close": "9.37",
+   "Volume": "219000"
+  },
+  {
+   "Date": "Jan 23 2017",
+   "Close": "9.405",
+   "Adj Close": "9.4",
+   "Volume": "843000"
+  },
+  {
+   "Date": "Jan 24 2017",
+   "Close": "9.561",
+   "Adj Close": "9.56",
+   "Volume": "718000"
+  },
+  {
+   "Date": "Jan 25 2017",
+   "Close": "9.416",
+   "Adj Close": "9.42",
+   "Volume": "338000"
+  },
+  {
+   "Date": "Jan 26 2017",
+   "Close": "9.375",
+   "Adj Close": "9.38",
+   "Volume": "229000"
+  },
+  {
+   "Date": "Jan 27 2017",
+   "Close": "9.442",
+   "Adj Close": "9.44",
+   "Volume": "348000"
+  },
+  {
+   "Date": "Jan 30 2017",
+   "Close": "9.481",
+   "Adj Close": "9.48",
+   "Volume": "239000"
+  },
+  {
+   "Date": "Jan 31 2017",
+   "Close": "9.549",
+   "Adj Close": "9.55",
+   "Volume": "267000"
+  },
+  {
+   "Date": "Feb 01 2017",
+   "Close": "9.593",
+   "Adj Close": "9.59",
+   "Volume": "464000"
+  },
+  {
+   "Date": "Feb 02 2017",
+   "Close": "9.592",
+   "Adj Close": "9.59",
+   "Volume": "2827000"
+  },
+  {
+   "Date": "Feb 03 2017",
+   "Close": "9.619",
+   "Adj Close": "9.62",
+   "Volume": "477000"
+  },
+  {
+   "Date": "Feb 06 2017",
+   "Close": "9.715",
+   "Adj Close": "9.72",
+   "Volume": "606000"
+  },
+  {
+   "Date": "Feb 07 2017",
+   "Close": "9.644",
+   "Adj Close": "9.64",
+   "Volume": "322000"
+  },
+  {
+   "Date": "Feb 08 2017",
+   "Close": "9.749",
+   "Adj Close": "9.75",
+   "Volume": "522000"
+  },
+  {
+   "Date": "Feb 09 2017",
+   "Close": "9.736",
+   "Adj Close": "9.74",
+   "Volume": "270000"
+  },
+  {
+   "Date": "Feb 10 2017",
+   "Close": "9.689",
+   "Adj Close": "9.69",
+   "Volume": "412000"
+  },
+  {
+   "Date": "Feb 13 2017",
+   "Close": "9.572",
+   "Adj Close": "9.57",
+   "Volume": "340000"
+  },
+  {
+   "Date": "Feb 14 2017",
+   "Close": "9.594",
+   "Adj Close": "9.59",
+   "Volume": "156000"
+  },
+  {
+   "Date": "Feb 15 2017",
+   "Close": "9.678",
+   "Adj Close": "9.68",
+   "Volume": "398000"
+  },
+  {
+   "Date": "Feb 16 2017",
+   "Close": "9.709",
+   "Adj Close": "9.71",
+   "Volume": "274000"
+  },
+  {
+   "Date": "Feb 17 2017",
+   "Close": "9.63",
+   "Adj Close": "9.63",
+   "Volume": "162000"
+  },
+  {
+   "Date": "Feb 21 2017",
+   "Close": "9.61",
+   "Adj Close": "9.61",
+   "Volume": "464000"
+  },
+  {
+   "Date": "Feb 22 2017",
+   "Close": "9.621",
+   "Adj Close": "9.62",
+   "Volume": "231000"
+  },
+  {
+   "Date": "Feb 23 2017",
+   "Close": "9.666",
+   "Adj Close": "9.67",
+   "Volume": "177000"
+  },
+  {
+   "Date": "Feb 24 2017",
+   "Close": "9.825",
+   "Adj Close": "9.82",
+   "Volume": "569000"
+  },
+  {
+   "Date": "Feb 27 2017",
+   "Close": "9.817",
+   "Adj Close": "9.82",
+   "Volume": "705000"
+  },
+  {
+   "Date": "Feb 28 2017",
+   "Close": "9.825",
+   "Adj Close": "9.82",
+   "Volume": "580000"
+  },
+  {
+   "Date": "Mar 01 2017",
+   "Close": "9.72",
+   "Adj Close": "9.72",
+   "Volume": "518000"
+  },
+  {
+   "Date": "Mar 02 2017",
+   "Close": "9.457",
+   "Adj Close": "9.46",
+   "Volume": "938000"
+  },
+  {
+   "Date": "Mar 03 2017",
+   "Close": "9.546",
+   "Adj Close": "9.55",
+   "Volume": "520000"
+  },
+  {
+   "Date": "Mar 06 2017",
+   "Close": "9.364",
+   "Adj Close": "9.36",
+   "Volume": "791000"
+  },
+  {
+   "Date": "Mar 07 2017",
+   "Close": "9.196",
+   "Adj Close": "9.2",
+   "Volume": "622000"
+  },
+  {
+   "Date": "Mar 08 2017",
+   "Close": "9.076",
+   "Adj Close": "9.08",
+   "Volume": "552000"
+  },
+  {
+   "Date": "Mar 09 2017",
+   "Close": "8.966",
+   "Adj Close": "8.97",
+   "Volume": "518000"
+  },
+  {
+   "Date": "Mar 10 2017",
+   "Close": "9.02",
+   "Adj Close": "9.02",
+   "Volume": "918000"
+  },
+  {
+   "Date": "Mar 13 2017",
+   "Close": "9.011",
+   "Adj Close": "9.01",
+   "Volume": "445000"
+  },
+  {
+   "Date": "Mar 14 2017",
+   "Close": "8.989",
+   "Adj Close": "8.99",
+   "Volume": "153000"
+  },
+  {
+   "Date": "Mar 15 2017",
+   "Close": "9.145",
+   "Adj Close": "9.15",
+   "Volume": "657000"
+  },
+  {
+   "Date": "Mar 16 2017",
+   "Close": "9.182",
+   "Adj Close": "9.18",
+   "Volume": "332000"
+  },
+  {
+   "Date": "Mar 17 2017",
+   "Close": "9.227",
+   "Adj Close": "9.23",
+   "Volume": "179000"
+  },
+  {
+   "Date": "Mar 20 2017",
+   "Close": "9.297",
+   "Adj Close": "9.3",
+   "Volume": "216000"
+  },
+  {
+   "Date": "Mar 21 2017",
+   "Close": "9.295",
+   "Adj Close": "9.3",
+   "Volume": "231000"
+  },
+  {
+   "Date": "Mar 22 2017",
+   "Close": "9.216",
+   "Adj Close": "9.22",
+   "Volume": "315000"
+  },
+  {
+   "Date": "Mar 23 2017",
+   "Close": "9.213",
+   "Adj Close": "9.21",
+   "Volume": "149000"
+  },
+  {
+   "Date": "Mar 24 2017",
+   "Close": "9.242",
+   "Adj Close": "9.24",
+   "Volume": "555000"
+  },
+  {
+   "Date": "Mar 27 2017",
+   "Close": "9.282",
+   "Adj Close": "9.28",
+   "Volume": "384000"
+  },
+  {
+   "Date": "Mar 28 2017",
+   "Close": "9.128",
+   "Adj Close": "9.13",
+   "Volume": "973000"
+  },
+  {
+   "Date": "Mar 29 2017",
+   "Close": "9.142",
+   "Adj Close": "9.14",
+   "Volume": "163000"
+  },
+  {
+   "Date": "Mar 30 2017",
+   "Close": "9.1",
+   "Adj Close": "9.1",
+   "Volume": "202000"
+  },
+  {
+   "Date": "Mar 31 2017",
+   "Close": "9.091",
+   "Adj Close": "9.09",
+   "Volume": "379000"
+  },
+  {
+   "Date": "Apr 03 2017",
+   "Close": "9.159",
+   "Adj Close": "9.16",
+   "Volume": "135000"
+  },
+  {
+   "Date": "Apr 04 2017",
+   "Close": "9.206",
+   "Adj Close": "9.21",
+   "Volume": "278000"
+  },
+  {
+   "Date": "Apr 05 2017",
+   "Close": "9.199",
+   "Adj Close": "9.2",
+   "Volume": "254000"
+  },
+  {
+   "Date": "Apr 06 2017",
+   "Close": "9.159",
+   "Adj Close": "9.16",
+   "Volume": "168000"
+  },
+  {
+   "Date": "Apr 07 2017",
+   "Close": "9.133",
+   "Adj Close": "9.13",
+   "Volume": "508000"
+  },
+  {
+   "Date": "Apr 10 2017",
+   "Close": "9.012",
+   "Adj Close": "9.01",
+   "Volume": "580000"
+  },
+  {
+   "Date": "Apr 11 2017",
+   "Close": "9.263",
+   "Adj Close": "9.26",
+   "Volume": "535000"
+  },
+  {
+   "Date": "Apr 12 2017",
+   "Close": "9.297",
+   "Adj Close": "9.3",
+   "Volume": "222000"
+  },
+  {
+   "Date": "Apr 13 2017",
+   "Close": "9.32",
+   "Adj Close": "9.32",
+   "Volume": "168000"
+  },
+  {
+   "Date": "Apr 17 2017",
+   "Close": "9.424",
+   "Adj Close": "9.42",
+   "Volume": "635000"
+  },
+  {
+   "Date": "Apr 18 2017",
+   "Close": "9.349",
+   "Adj Close": "9.35",
+   "Volume": "281000"
+  },
+  {
+   "Date": "Apr 19 2017",
+   "Close": "9.24",
+   "Adj Close": "9.24",
+   "Volume": "636000"
+  },
+  {
+   "Date": "Apr 20 2017",
+   "Close": "9.365",
+   "Adj Close": "9.36",
+   "Volume": "208000"
+  },
+  {
+   "Date": "Apr 21 2017",
+   "Close": "9.312",
+   "Adj Close": "9.31",
+   "Volume": "167000"
+  },
+  {
+   "Date": "Apr 24 2017",
+   "Close": "9.206",
+   "Adj Close": "9.21",
+   "Volume": "395000"
+  },
+  {
+   "Date": "Apr 25 2017",
+   "Close": "9.151",
+   "Adj Close": "9.15",
+   "Volume": "1059000"
+  },
+  {
+   "Date": "Apr 26 2017",
+   "Close": "9.09",
+   "Adj Close": "9.09",
+   "Volume": "1364000"
+  },
+  {
+   "Date": "Apr 27 2017",
+   "Close": "9.041",
+   "Adj Close": "9.04",
+   "Volume": "214000"
+  },
+  {
+   "Date": "Apr 28 2017",
+   "Close": "9.071",
+   "Adj Close": "9.07",
+   "Volume": "252000"
+  },
+  {
+   "Date": "May 01 2017",
+   "Close": "8.911",
+   "Adj Close": "8.91",
+   "Volume": "607000"
+  },
+  {
+   "Date": "May 02 2017",
+   "Close": "8.888",
+   "Adj Close": "8.89",
+   "Volume": "1144000"
+  },
+  {
+   "Date": "May 03 2017",
+   "Close": "8.621",
+   "Adj Close": "8.62",
+   "Volume": "4447000"
+  },
+  {
+   "Date": "May 04 2017",
+   "Close": "8.642",
+   "Adj Close": "8.64",
+   "Volume": "1087000"
+  },
+  {
+   "Date": "May 05 2017",
+   "Close": "8.741",
+   "Adj Close": "8.74",
+   "Volume": "506000"
+  },
+  {
+   "Date": "May 08 2017",
+   "Close": "8.809",
+   "Adj Close": "8.81",
+   "Volume": "350000"
+  },
+  {
+   "Date": "May 09 2017",
+   "Close": "8.674",
+   "Adj Close": "8.67",
+   "Volume": "660000"
+  },
+  {
+   "Date": "May 10 2017",
+   "Close": "8.718",
+   "Adj Close": "8.72",
+   "Volume": "405000"
+  },
+  {
+   "Date": "May 11 2017",
+   "Close": "8.789",
+   "Adj Close": "8.79",
+   "Volume": "574000"
+  },
+  {
+   "Date": "May 12 2017",
+   "Close": "8.803",
+   "Adj Close": "8.8",
+   "Volume": "327000"
+  },
+  {
+   "Date": "May 15 2017",
+   "Close": "8.91",
+   "Adj Close": "8.91",
+   "Volume": "670000"
+  },
+  {
+   "Date": "May 16 2017",
+   "Close": "9.014",
+   "Adj Close": "9.01",
+   "Volume": "446000"
+  },
+  {
+   "Date": "May 17 2017",
+   "Close": "9.041",
+   "Adj Close": "9.04",
+   "Volume": "729000"
+  },
+  {
+   "Date": "May 18 2017",
+   "Close": "8.923",
+   "Adj Close": "8.92",
+   "Volume": "484000"
+  },
+  {
+   "Date": "May 19 2017",
+   "Close": "8.99",
+   "Adj Close": "8.99",
+   "Volume": "460000"
+  },
+  {
+   "Date": "May 22 2017",
+   "Close": "9.074",
+   "Adj Close": "9.07",
+   "Volume": "278000"
+  },
+  {
+   "Date": "May 23 2017",
+   "Close": "9.035",
+   "Adj Close": "9.03",
+   "Volume": "284000"
+  },
+  {
+   "Date": "May 24 2017",
+   "Close": "9.077",
+   "Adj Close": "9.08",
+   "Volume": "135000"
+  },
+  {
+   "Date": "May 25 2017",
+   "Close": "9.073",
+   "Adj Close": "9.07",
+   "Volume": "440000"
+  },
+  {
+   "Date": "May 26 2017",
+   "Close": "9.181",
+   "Adj Close": "9.18",
+   "Volume": "396000"
+  },
+  {
+   "Date": "May 30 2017",
+   "Close": "8.996",
+   "Adj Close": "9",
+   "Volume": "838000"
+  },
+  {
+   "Date": "May 31 2017",
+   "Close": "9.087",
+   "Adj Close": "9.09",
+   "Volume": "193000"
+  },
+  {
+   "Date": "Jun 01 2017",
+   "Close": "8.919",
+   "Adj Close": "8.92",
+   "Volume": "824000"
+  },
+  {
+   "Date": "Jun 02 2017",
+   "Close": "9.116",
+   "Adj Close": "9.12",
+   "Volume": "613000"
+  },
+  {
+   "Date": "Jun 05 2017",
+   "Close": "9.128",
+   "Adj Close": "9.13",
+   "Volume": "452000"
+  },
+  {
+   "Date": "Jun 06 2017",
+   "Close": "9.18",
+   "Adj Close": "9.18",
+   "Volume": "451000"
+  },
+  {
+   "Date": "Jun 07 2017",
+   "Close": "9.04",
+   "Adj Close": "9.04",
+   "Volume": "570000"
+  },
+  {
+   "Date": "Jun 08 2017",
+   "Close": "8.971",
+   "Adj Close": "8.97",
+   "Volume": "363000"
+  },
+  {
+   "Date": "Jun 09 2017",
+   "Close": "8.99",
+   "Adj Close": "8.99",
+   "Volume": "164000"
+  },
+  {
+   "Date": "Jun 12 2017",
+   "Close": "9.035",
+   "Adj Close": "9.03",
+   "Volume": "360000"
+  },
+  {
+   "Date": "Jun 13 2017",
+   "Close": "8.884",
+   "Adj Close": "8.88",
+   "Volume": "440000"
+  },
+  {
+   "Date": "Jun 14 2017",
+   "Close": "8.931",
+   "Adj Close": "8.93",
+   "Volume": "549000"
+  },
+  {
+   "Date": "Jun 15 2017",
+   "Close": "8.824",
+   "Adj Close": "8.82",
+   "Volume": "305000"
+  },
+  {
+   "Date": "Jun 16 2017",
+   "Close": "8.878",
+   "Adj Close": "8.88",
+   "Volume": "110000"
+  },
+  {
+   "Date": "Jun 19 2017",
+   "Close": "8.849",
+   "Adj Close": "8.85",
+   "Volume": "488000"
+  },
+  {
+   "Date": "Jun 20 2017",
+   "Close": "8.812",
+   "Adj Close": "8.81",
+   "Volume": "476000"
+  },
+  {
+   "Date": "Jun 21 2017",
+   "Close": "8.872",
+   "Adj Close": "8.87",
+   "Volume": "266000"
+  },
+  {
+   "Date": "Jun 22 2017",
+   "Close": "8.841",
+   "Adj Close": "8.84",
+   "Volume": "261000"
+  },
+  {
+   "Date": "Jun 23 2017",
+   "Close": "8.876",
+   "Adj Close": "8.88",
+   "Volume": "371000"
+  },
+  {
+   "Date": "Jun 26 2017",
+   "Close": "8.781",
+   "Adj Close": "8.78",
+   "Volume": "555000"
+  },
+  {
+   "Date": "Jun 27 2017",
+   "Close": "8.8",
+   "Adj Close": "8.8",
+   "Volume": "306000"
+  },
+  {
+   "Date": "Jun 28 2017",
+   "Close": "8.803",
+   "Adj Close": "8.8",
+   "Volume": "260000"
+  },
+  {
+   "Date": "Jun 29 2017",
+   "Close": "8.801",
+   "Adj Close": "8.8",
+   "Volume": "560000"
+  },
+  {
+   "Date": "Jun 30 2017",
+   "Close": "8.835",
+   "Adj Close": "8.84",
+   "Volume": "681000"
+  },
+  {
+   "Date": "Jul 03 2017",
+   "Close": "8.677",
+   "Adj Close": "8.68",
+   "Volume": "1031000"
+  },
+  {
+   "Date": "Jul 05 2017",
+   "Close": "8.709",
+   "Adj Close": "8.71",
+   "Volume": "318000"
+  },
+  {
+   "Date": "Jul 06 2017",
+   "Close": "8.705",
+   "Adj Close": "8.7",
+   "Volume": "813000"
+  },
+  {
+   "Date": "Jul 07 2017",
+   "Close": "8.659",
+   "Adj Close": "8.66",
+   "Volume": "661000"
+  },
+  {
+   "Date": "Jul 10 2017",
+   "Close": "8.624",
+   "Adj Close": "8.62",
+   "Volume": "570000"
+  },
+  {
+   "Date": "Jul 11 2017",
+   "Close": "8.614",
+   "Adj Close": "8.61",
+   "Volume": "525000"
+  },
+  {
+   "Date": "Jul 12 2017",
+   "Close": "8.769",
+   "Adj Close": "8.77",
+   "Volume": "732000"
+  },
+  {
+   "Date": "Jul 13 2017",
+   "Close": "8.664",
+   "Adj Close": "8.66",
+   "Volume": "346000"
+  },
+  {
+   "Date": "Jul 14 2017",
+   "Close": "8.816",
+   "Adj Close": "8.82",
+   "Volume": "308000"
+  },
+  {
+   "Date": "Jul 17 2017",
+   "Close": "8.864",
+   "Adj Close": "8.86",
+   "Volume": "655000"
+  },
+  {
+   "Date": "Jul 18 2017",
+   "Close": "8.869",
+   "Adj Close": "8.87",
+   "Volume": "263000"
+  },
+  {
+   "Date": "Jul 19 2017",
+   "Close": "8.81",
+   "Adj Close": "8.81",
+   "Volume": "228000"
+  },
+  {
+   "Date": "Jul 20 2017",
+   "Close": "8.856",
+   "Adj Close": "8.86",
+   "Volume": "502000"
+  },
+  {
+   "Date": "Jul 21 2017",
+   "Close": "8.943",
+   "Adj Close": "8.94",
+   "Volume": "406000"
+  },
+  {
+   "Date": "Jul 24 2017",
+   "Close": "8.903",
+   "Adj Close": "8.9",
+   "Volume": "1896000"
+  },
+  {
+   "Date": "Jul 25 2017",
+   "Close": "8.868",
+   "Adj Close": "8.87",
+   "Volume": "565000"
+  },
+  {
+   "Date": "Jul 26 2017",
+   "Close": "8.901",
+   "Adj Close": "8.9",
+   "Volume": "696000"
+  },
+  {
+   "Date": "Jul 27 2017",
+   "Close": "8.859",
+   "Adj Close": "8.86",
+   "Volume": "1068000"
+  },
+  {
+   "Date": "Jul 28 2017",
+   "Close": "8.945",
+   "Adj Close": "8.94",
+   "Volume": "492000"
+  },
+  {
+   "Date": "Jul 31 2017",
+   "Close": "8.999",
+   "Adj Close": "9",
+   "Volume": "1081000"
+  },
+  {
+   "Date": "Aug 01 2017",
+   "Close": "9.018",
+   "Adj Close": "9.02",
+   "Volume": "532000"
+  },
+  {
+   "Date": "Aug 02 2017",
+   "Close": "9.052",
+   "Adj Close": "9.05",
+   "Volume": "294000"
+  },
+  {
+   "Date": "Aug 03 2017",
+   "Close": "9.212",
+   "Adj Close": "9.21",
+   "Volume": "1342000"
+  },
+  {
+   "Date": "Aug 04 2017",
+   "Close": "9.233",
+   "Adj Close": "9.23",
+   "Volume": "987000"
+  },
+  {
+   "Date": "Aug 07 2017",
+   "Close": "9.251",
+   "Adj Close": "9.25",
+   "Volume": "605000"
+  },
+  {
+   "Date": "Aug 08 2017",
+   "Close": "9.285",
+   "Adj Close": "9.28",
+   "Volume": "2117000"
+  },
+  {
+   "Date": "Aug 09 2017",
+   "Close": "9.296",
+   "Adj Close": "9.3",
+   "Volume": "2562000"
+  },
+  {
+   "Date": "Aug 10 2017",
+   "Close": "9.37",
+   "Adj Close": "9.37",
+   "Volume": "993000"
+  },
+  {
+   "Date": "Aug 11 2017",
+   "Close": "9.425",
+   "Adj Close": "9.43",
+   "Volume": "608000"
+  },
+  {
+   "Date": "Aug 14 2017",
+   "Close": "9.253",
+   "Adj Close": "9.25",
+   "Volume": "593000"
+  },
+  {
+   "Date": "Aug 15 2017",
+   "Close": "9.193",
+   "Adj Close": "9.19",
+   "Volume": "601000"
+  },
+  {
+   "Date": "Aug 16 2017",
+   "Close": "9.34",
+   "Adj Close": "9.34",
+   "Volume": "551000"
+  },
+  {
+   "Date": "Aug 17 2017",
+   "Close": "9.306",
+   "Adj Close": "9.31",
+   "Volume": "644000"
+  },
+  {
+   "Date": "Aug 18 2017",
+   "Close": "9.356",
+   "Adj Close": "9.36",
+   "Volume": "331000"
+  },
+  {
+   "Date": "Aug 21 2017",
+   "Close": "9.375",
+   "Adj Close": "9.38",
+   "Volume": "311000"
+  },
+  {
+   "Date": "Aug 22 2017",
+   "Close": "9.327",
+   "Adj Close": "9.33",
+   "Volume": "296000"
+  },
+  {
+   "Date": "Aug 23 2017",
+   "Close": "9.33",
+   "Adj Close": "9.33",
+   "Volume": "234000"
+  },
+  {
+   "Date": "Aug 24 2017",
+   "Close": "9.333",
+   "Adj Close": "9.33",
+   "Volume": "135000"
+  },
+  {
+   "Date": "Aug 25 2017",
+   "Close": "9.3",
+   "Adj Close": "9.3",
+   "Volume": "459000"
+  },
+  {
+   "Date": "Aug 28 2017",
+   "Close": "9.433",
+   "Adj Close": "9.43",
+   "Volume": "525000"
+  },
+  {
+   "Date": "Aug 29 2017",
+   "Close": "9.492",
+   "Adj Close": "9.49",
+   "Volume": "458000"
+  },
+  {
+   "Date": "Aug 30 2017",
+   "Close": "9.453",
+   "Adj Close": "9.45",
+   "Volume": "473000"
+  },
+  {
+   "Date": "Aug 31 2017",
+   "Close": "9.537",
+   "Adj Close": "9.54",
+   "Volume": "202000"
+  },
+  {
+   "Date": "Sep 01 2017",
+   "Close": "9.619",
+   "Adj Close": "9.62",
+   "Volume": "397000"
+  },
+  {
+   "Date": "Sep 05 2017",
+   "Close": "9.623",
+   "Adj Close": "9.62",
+   "Volume": "312000"
+  },
+  {
+   "Date": "Sep 06 2017",
+   "Close": "9.577",
+   "Adj Close": "9.58",
+   "Volume": "300000"
+  },
+  {
+   "Date": "Sep 07 2017",
+   "Close": "9.698",
+   "Adj Close": "9.7",
+   "Volume": "413000"
+  },
+  {
+   "Date": "Sep 08 2017",
+   "Close": "9.638",
+   "Adj Close": "9.64",
+   "Volume": "336000"
+  },
+  {
+   "Date": "Sep 11 2017",
+   "Close": "9.45",
+   "Adj Close": "9.45",
+   "Volume": "379000"
+  },
+  {
+   "Date": "Sep 12 2017",
+   "Close": "9.448",
+   "Adj Close": "9.45",
+   "Volume": "350000"
+  },
+  {
+   "Date": "Sep 13 2017",
+   "Close": "9.35",
+   "Adj Close": "9.35",
+   "Volume": "220000"
+  },
+  {
+   "Date": "Sep 14 2017",
+   "Close": "9.375",
+   "Adj Close": "9.38",
+   "Volume": "292000"
+  },
+  {
+   "Date": "Sep 15 2017",
+   "Close": "9.245",
+   "Adj Close": "9.24",
+   "Volume": "697000"
+  },
+  {
+   "Date": "Sep 18 2017",
+   "Close": "9.17",
+   "Adj Close": "9.17",
+   "Volume": "551000"
+  },
+  {
+   "Date": "Sep 19 2017",
+   "Close": "9.085",
+   "Adj Close": "9.09",
+   "Volume": "843000"
+  },
+  {
+   "Date": "Sep 20 2017",
+   "Close": "8.996",
+   "Adj Close": "9",
+   "Volume": "1693000"
+  },
+  {
+   "Date": "Sep 21 2017",
+   "Close": "8.952",
+   "Adj Close": "8.95",
+   "Volume": "1372000"
+  },
+  {
+   "Date": "Sep 22 2017",
+   "Close": "8.903",
+   "Adj Close": "8.9",
+   "Volume": "448000"
+  },
+  {
+   "Date": "Sep 25 2017",
+   "Close": "8.983",
+   "Adj Close": "8.98",
+   "Volume": "1050000"
+  },
+  {
+   "Date": "Sep 26 2017",
+   "Close": "8.85",
+   "Adj Close": "8.85",
+   "Volume": "702000"
+  },
+  {
+   "Date": "Sep 27 2017",
+   "Close": "8.803",
+   "Adj Close": "8.8",
+   "Volume": "679000"
+  },
+  {
+   "Date": "Sep 28 2017",
+   "Close": "8.823",
+   "Adj Close": "8.82",
+   "Volume": "730000"
+  },
+  {
+   "Date": "Sep 29 2017",
+   "Close": "8.724",
+   "Adj Close": "8.72",
+   "Volume": "987000"
+  },
+  {
+   "Date": "Oct 02 2017",
+   "Close": "8.722",
+   "Adj Close": "8.72",
+   "Volume": "553000"
+  },
+  {
+   "Date": "Oct 03 2017",
+   "Close": "8.705",
+   "Adj Close": "8.7",
+   "Volume": "343000"
+  },
+  {
+   "Date": "Oct 04 2017",
+   "Close": "8.743",
+   "Adj Close": "8.74",
+   "Volume": "309000"
+  },
+  {
+   "Date": "Oct 05 2017",
+   "Close": "8.725",
+   "Adj Close": "8.73",
+   "Volume": "444000"
+  },
+  {
+   "Date": "Oct 06 2017",
+   "Close": "8.73",
+   "Adj Close": "8.73",
+   "Volume": "938000"
+  },
+  {
+   "Date": "Oct 09 2017",
+   "Close": "8.77",
+   "Adj Close": "8.77",
+   "Volume": "745000"
+  },
+  {
+   "Date": "Oct 10 2017",
+   "Close": "8.912",
+   "Adj Close": "8.91",
+   "Volume": "924000"
+  },
+  {
+   "Date": "Oct 11 2017",
+   "Close": "8.908",
+   "Adj Close": "8.91",
+   "Volume": "482000"
+  },
+  {
+   "Date": "Oct 12 2017",
+   "Close": "8.959",
+   "Adj Close": "8.96",
+   "Volume": "381000"
+  },
+  {
+   "Date": "Oct 13 2017",
+   "Close": "9.024",
+   "Adj Close": "9.02",
+   "Volume": "656000"
+  },
+  {
+   "Date": "Oct 16 2017",
+   "Close": "8.883",
+   "Adj Close": "8.88",
+   "Volume": "815000"
+  },
+  {
+   "Date": "Oct 17 2017",
+   "Close": "8.928",
+   "Adj Close": "8.93",
+   "Volume": "1498000"
+  },
+  {
+   "Date": "Oct 18 2017",
+   "Close": "8.8",
+   "Adj Close": "8.8",
+   "Volume": "545000"
+  },
+  {
+   "Date": "Oct 19 2017",
+   "Close": "8.825",
+   "Adj Close": "8.82",
+   "Volume": "410000"
+  },
+  {
+   "Date": "Oct 20 2017",
+   "Close": "8.829",
+   "Adj Close": "8.83",
+   "Volume": "563000"
+  },
+  {
+   "Date": "Oct 23 2017",
+   "Close": "8.854",
+   "Adj Close": "8.85",
+   "Volume": "1080000"
+  },
+  {
+   "Date": "Oct 24 2017",
+   "Close": "8.825",
+   "Adj Close": "8.82",
+   "Volume": "606000"
+  },
+  {
+   "Date": "Oct 25 2017",
+   "Close": "8.821",
+   "Adj Close": "8.82",
+   "Volume": "244000"
+  },
+  {
+   "Date": "Oct 26 2017",
+   "Close": "8.763",
+   "Adj Close": "8.76",
+   "Volume": "335000"
+  },
+  {
+   "Date": "Oct 27 2017",
+   "Close": "8.75",
+   "Adj Close": "8.75",
+   "Volume": "407000"
+  },
+  {
+   "Date": "Oct 30 2017",
+   "Close": "8.779",
+   "Adj Close": "8.78",
+   "Volume": "253000"
+  },
+  {
+   "Date": "Oct 31 2017",
+   "Close": "8.771",
+   "Adj Close": "8.77",
+   "Volume": "246000"
+  },
+  {
+   "Date": "Nov 01 2017",
+   "Close": "8.909",
+   "Adj Close": "8.91",
+   "Volume": "471000"
+  },
+  {
+   "Date": "Nov 02 2017",
+   "Close": "8.83",
+   "Adj Close": "8.83",
+   "Volume": "198000"
+  },
+  {
+   "Date": "Nov 03 2017",
+   "Close": "8.785",
+   "Adj Close": "8.78",
+   "Volume": "254000"
+  },
+  {
+   "Date": "Nov 06 2017",
+   "Close": "8.906",
+   "Adj Close": "8.91",
+   "Volume": "452000"
+  },
+  {
+   "Date": "Nov 07 2017",
+   "Close": "8.804",
+   "Adj Close": "8.8",
+   "Volume": "196000"
+  },
+  {
+   "Date": "Nov 08 2017",
+   "Close": "8.88",
+   "Adj Close": "8.88",
+   "Volume": "376000"
+  },
+  {
+   "Date": "Nov 09 2017",
+   "Close": "8.948",
+   "Adj Close": "8.95",
+   "Volume": "232000"
+  },
+  {
+   "Date": "Nov 10 2017",
+   "Close": "8.861",
+   "Adj Close": "8.86",
+   "Volume": "447000"
+  },
+  {
+   "Date": "Nov 13 2017",
+   "Close": "8.898",
+   "Adj Close": "8.9",
+   "Volume": "190000"
+  },
+  {
+   "Date": "Nov 14 2017",
+   "Close": "8.834",
+   "Adj Close": "8.83",
+   "Volume": "746000"
+  },
+  {
+   "Date": "Nov 15 2017",
+   "Close": "8.896",
+   "Adj Close": "8.9",
+   "Volume": "401000"
+  },
+  {
+   "Date": "Nov 16 2017",
+   "Close": "8.897",
+   "Adj Close": "8.9",
+   "Volume": "151000"
+  },
+  {
+   "Date": "Nov 17 2017",
+   "Close": "9.08",
+   "Adj Close": "9.08",
+   "Volume": "852000"
+  },
+  {
+   "Date": "Nov 20 2017",
+   "Close": "8.821",
+   "Adj Close": "8.82",
+   "Volume": "496000"
+  },
+  {
+   "Date": "Nov 21 2017",
+   "Close": "8.894",
+   "Adj Close": "8.89",
+   "Volume": "282000"
+  },
+  {
+   "Date": "Nov 22 2017",
+   "Close": "8.965",
+   "Adj Close": "8.97",
+   "Volume": "154000"
+  },
+  {
+   "Date": "Nov 24 2017",
+   "Close": "8.976",
+   "Adj Close": "8.98",
+   "Volume": "92000"
+  },
+  {
+   "Date": "Nov 27 2017",
+   "Close": "9.034",
+   "Adj Close": "9.03",
+   "Volume": "416000"
+  },
+  {
+   "Date": "Nov 28 2017",
+   "Close": "9.051",
+   "Adj Close": "9.05",
+   "Volume": "928000"
+  },
+  {
+   "Date": "Nov 29 2017",
+   "Close": "8.968",
+   "Adj Close": "8.97",
+   "Volume": "546000"
+  },
+  {
+   "Date": "Nov 30 2017",
+   "Close": "8.995",
+   "Adj Close": "8.99",
+   "Volume": "170000"
+  },
+  {
+   "Date": "Dec 01 2017",
+   "Close": "8.965",
+   "Adj Close": "8.97",
+   "Volume": "247000"
+  },
+  {
+   "Date": "Dec 04 2017",
+   "Close": "8.839",
+   "Adj Close": "8.84",
+   "Volume": "462000"
+  },
+  {
+   "Date": "Dec 05 2017",
+   "Close": "8.741",
+   "Adj Close": "8.74",
+   "Volume": "550000"
+  },
+  {
+   "Date": "Dec 06 2017",
+   "Close": "8.612",
+   "Adj Close": "8.61",
+   "Volume": "1039000"
+  },
+  {
+   "Date": "Dec 07 2017",
+   "Close": "8.538",
+   "Adj Close": "8.54",
+   "Volume": "887000"
+  },
+  {
+   "Date": "Dec 08 2017",
+   "Close": "8.475",
+   "Adj Close": "8.48",
+   "Volume": "948000"
+  },
+  {
+   "Date": "Dec 11 2017",
+   "Close": "8.475",
+   "Adj Close": "8.48",
+   "Volume": "786000"
+  },
+  {
+   "Date": "Dec 12 2017",
+   "Close": "8.396",
+   "Adj Close": "8.4",
+   "Volume": "1313000"
+  },
+  {
+   "Date": "Dec 13 2017",
+   "Close": "8.468",
+   "Adj Close": "8.47",
+   "Volume": "1201000"
+  },
+  {
+   "Date": "Dec 14 2017",
+   "Close": "8.422",
+   "Adj Close": "8.42",
+   "Volume": "665000"
+  },
+  {
+   "Date": "Dec 15 2017",
+   "Close": "8.518",
+   "Adj Close": "8.52",
+   "Volume": "1026000"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/PPLT/history/003.json b/api/aberdeen/funds/PPLT/history/003.json
new file mode 100644
index 0000000..089920f
--- /dev/null
+++ b/api/aberdeen/funds/PPLT/history/003.json
@@ -0,0 +1,6014 @@
+{
+ "ticker": "PPLT",
+ "page": 3,
+ "pageSize": 1000,
+ "totalRows": 4204,
+ "headers": [
+  "Date",
+  "Close",
+  "Adj Close",
+  "Volume"
+ ],
+ "rows": [
+  {
+   "Date": "Dec 18 2017",
+   "Close": "8.677",
+   "Adj Close": "8.68",
+   "Volume": "1079000"
+  },
+  {
+   "Date": "Dec 19 2017",
+   "Close": "8.72",
+   "Adj Close": "8.72",
+   "Volume": "406000"
+  },
+  {
+   "Date": "Dec 20 2017",
+   "Close": "8.759",
+   "Adj Close": "8.76",
+   "Volume": "565000"
+  },
+  {
+   "Date": "Dec 21 2017",
+   "Close": "8.735",
+   "Adj Close": "8.73",
+   "Volume": "249000"
+  },
+  {
+   "Date": "Dec 22 2017",
+   "Close": "8.75",
+   "Adj Close": "8.75",
+   "Volume": "529000"
+  },
+  {
+   "Date": "Dec 26 2017",
+   "Close": "8.79",
+   "Adj Close": "8.79",
+   "Volume": "480000"
+  },
+  {
+   "Date": "Dec 27 2017",
+   "Close": "8.776",
+   "Adj Close": "8.78",
+   "Volume": "911000"
+  },
+  {
+   "Date": "Dec 28 2017",
+   "Close": "8.829",
+   "Adj Close": "8.83",
+   "Volume": "389000"
+  },
+  {
+   "Date": "Dec 29 2017",
+   "Close": "8.847",
+   "Adj Close": "8.85",
+   "Volume": "1309000"
+  },
+  {
+   "Date": "Jan 02 2018",
+   "Close": "9.005",
+   "Adj Close": "9.01",
+   "Volume": "818000"
+  },
+  {
+   "Date": "Jan 03 2018",
+   "Close": "9.13",
+   "Adj Close": "9.13",
+   "Volume": "910000"
+  },
+  {
+   "Date": "Jan 04 2018",
+   "Close": "9.196",
+   "Adj Close": "9.2",
+   "Volume": "569000"
+  },
+  {
+   "Date": "Jan 05 2018",
+   "Close": "9.239",
+   "Adj Close": "9.24",
+   "Volume": "459000"
+  },
+  {
+   "Date": "Jan 08 2018",
+   "Close": "9.274",
+   "Adj Close": "9.27",
+   "Volume": "532000"
+  },
+  {
+   "Date": "Jan 09 2018",
+   "Close": "9.21",
+   "Adj Close": "9.21",
+   "Volume": "737000"
+  },
+  {
+   "Date": "Jan 10 2018",
+   "Close": "9.253",
+   "Adj Close": "9.25",
+   "Volume": "1003000"
+  },
+  {
+   "Date": "Jan 11 2018",
+   "Close": "9.375",
+   "Adj Close": "9.38",
+   "Volume": "1187000"
+  },
+  {
+   "Date": "Jan 12 2018",
+   "Close": "9.481",
+   "Adj Close": "9.48",
+   "Volume": "631000"
+  },
+  {
+   "Date": "Jan 16 2018",
+   "Close": "9.522",
+   "Adj Close": "9.52",
+   "Volume": "1001000"
+  },
+  {
+   "Date": "Jan 17 2018",
+   "Close": "9.53",
+   "Adj Close": "9.53",
+   "Volume": "1005000"
+  },
+  {
+   "Date": "Jan 18 2018",
+   "Close": "9.533",
+   "Adj Close": "9.53",
+   "Volume": "564000"
+  },
+  {
+   "Date": "Jan 19 2018",
+   "Close": "9.652",
+   "Adj Close": "9.65",
+   "Volume": "679000"
+  },
+  {
+   "Date": "Jan 22 2018",
+   "Close": "9.49",
+   "Adj Close": "9.49",
+   "Volume": "1333000"
+  },
+  {
+   "Date": "Jan 23 2018",
+   "Close": "9.582",
+   "Adj Close": "9.58",
+   "Volume": "727000"
+  },
+  {
+   "Date": "Jan 24 2018",
+   "Close": "9.681",
+   "Adj Close": "9.68",
+   "Volume": "710000"
+  },
+  {
+   "Date": "Jan 25 2018",
+   "Close": "9.663",
+   "Adj Close": "9.66",
+   "Volume": "561000"
+  },
+  {
+   "Date": "Jan 26 2018",
+   "Close": "9.648",
+   "Adj Close": "9.65",
+   "Volume": "452000"
+  },
+  {
+   "Date": "Jan 29 2018",
+   "Close": "9.591",
+   "Adj Close": "9.59",
+   "Volume": "554000"
+  },
+  {
+   "Date": "Jan 30 2018",
+   "Close": "9.471",
+   "Adj Close": "9.47",
+   "Volume": "567000"
+  },
+  {
+   "Date": "Jan 31 2018",
+   "Close": "9.535",
+   "Adj Close": "9.53",
+   "Volume": "443000"
+  },
+  {
+   "Date": "Feb 01 2018",
+   "Close": "9.593",
+   "Adj Close": "9.59",
+   "Volume": "313000"
+  },
+  {
+   "Date": "Feb 02 2018",
+   "Close": "9.415",
+   "Adj Close": "9.41",
+   "Volume": "450000"
+  },
+  {
+   "Date": "Feb 05 2018",
+   "Close": "9.433",
+   "Adj Close": "9.43",
+   "Volume": "422000"
+  },
+  {
+   "Date": "Feb 06 2018",
+   "Close": "9.413",
+   "Adj Close": "9.41",
+   "Volume": "610000"
+  },
+  {
+   "Date": "Feb 07 2018",
+   "Close": "9.331",
+   "Adj Close": "9.33",
+   "Volume": "493000"
+  },
+  {
+   "Date": "Feb 08 2018",
+   "Close": "9.27",
+   "Adj Close": "9.27",
+   "Volume": "453000"
+  },
+  {
+   "Date": "Feb 09 2018",
+   "Close": "9.176",
+   "Adj Close": "9.18",
+   "Volume": "530000"
+  },
+  {
+   "Date": "Feb 12 2018",
+   "Close": "9.255",
+   "Adj Close": "9.26",
+   "Volume": "536000"
+  },
+  {
+   "Date": "Feb 13 2018",
+   "Close": "9.276",
+   "Adj Close": "9.28",
+   "Volume": "171000"
+  },
+  {
+   "Date": "Feb 14 2018",
+   "Close": "9.51",
+   "Adj Close": "9.51",
+   "Volume": "555000"
+  },
+  {
+   "Date": "Feb 15 2018",
+   "Close": "9.55",
+   "Adj Close": "9.55",
+   "Volume": "531000"
+  },
+  {
+   "Date": "Feb 16 2018",
+   "Close": "9.577",
+   "Adj Close": "9.58",
+   "Volume": "236000"
+  },
+  {
+   "Date": "Feb 20 2018",
+   "Close": "9.525",
+   "Adj Close": "9.52",
+   "Volume": "326000"
+  },
+  {
+   "Date": "Feb 21 2018",
+   "Close": "9.422",
+   "Adj Close": "9.42",
+   "Volume": "296000"
+  },
+  {
+   "Date": "Feb 22 2018",
+   "Close": "9.494",
+   "Adj Close": "9.49",
+   "Volume": "196000"
+  },
+  {
+   "Date": "Feb 23 2018",
+   "Close": "9.482",
+   "Adj Close": "9.48",
+   "Volume": "86000"
+  },
+  {
+   "Date": "Feb 26 2018",
+   "Close": "9.512",
+   "Adj Close": "9.51",
+   "Volume": "280000"
+  },
+  {
+   "Date": "Feb 27 2018",
+   "Close": "9.36",
+   "Adj Close": "9.36",
+   "Volume": "222000"
+  },
+  {
+   "Date": "Feb 28 2018",
+   "Close": "9.353",
+   "Adj Close": "9.35",
+   "Volume": "117000"
+  },
+  {
+   "Date": "Mar 01 2018",
+   "Close": "9.197",
+   "Adj Close": "9.2",
+   "Volume": "638000"
+  },
+  {
+   "Date": "Mar 02 2018",
+   "Close": "9.2",
+   "Adj Close": "9.2",
+   "Volume": "256000"
+  },
+  {
+   "Date": "Mar 05 2018",
+   "Close": "9.151",
+   "Adj Close": "9.15",
+   "Volume": "175000"
+  },
+  {
+   "Date": "Mar 06 2018",
+   "Close": "9.22",
+   "Adj Close": "9.22",
+   "Volume": "338000"
+  },
+  {
+   "Date": "Mar 07 2018",
+   "Close": "9.065",
+   "Adj Close": "9.06",
+   "Volume": "503000"
+  },
+  {
+   "Date": "Mar 08 2018",
+   "Close": "9.061",
+   "Adj Close": "9.06",
+   "Volume": "134000"
+  },
+  {
+   "Date": "Mar 09 2018",
+   "Close": "9.173",
+   "Adj Close": "9.17",
+   "Volume": "296000"
+  },
+  {
+   "Date": "Mar 12 2018",
+   "Close": "9.175",
+   "Adj Close": "9.18",
+   "Volume": "181000"
+  },
+  {
+   "Date": "Mar 13 2018",
+   "Close": "9.189",
+   "Adj Close": "9.19",
+   "Volume": "184000"
+  },
+  {
+   "Date": "Mar 14 2018",
+   "Close": "9.162",
+   "Adj Close": "9.16",
+   "Volume": "204000"
+  },
+  {
+   "Date": "Mar 15 2018",
+   "Close": "9.077",
+   "Adj Close": "9.08",
+   "Volume": "111000"
+  },
+  {
+   "Date": "Mar 16 2018",
+   "Close": "9.038",
+   "Adj Close": "9.04",
+   "Volume": "325000"
+  },
+  {
+   "Date": "Mar 19 2018",
+   "Close": "9.072",
+   "Adj Close": "9.07",
+   "Volume": "163000"
+  },
+  {
+   "Date": "Mar 20 2018",
+   "Close": "8.982",
+   "Adj Close": "8.98",
+   "Volume": "238000"
+  },
+  {
+   "Date": "Mar 21 2018",
+   "Close": "9.132",
+   "Adj Close": "9.13",
+   "Volume": "493000"
+  },
+  {
+   "Date": "Mar 22 2018",
+   "Close": "9.043",
+   "Adj Close": "9.04",
+   "Volume": "235000"
+  },
+  {
+   "Date": "Mar 23 2018",
+   "Close": "9.024",
+   "Adj Close": "9.02",
+   "Volume": "199000"
+  },
+  {
+   "Date": "Mar 26 2018",
+   "Close": "9.067",
+   "Adj Close": "9.07",
+   "Volume": "220000"
+  },
+  {
+   "Date": "Mar 27 2018",
+   "Close": "8.98",
+   "Adj Close": "8.98",
+   "Volume": "247000"
+  },
+  {
+   "Date": "Mar 28 2018",
+   "Close": "8.915",
+   "Adj Close": "8.91",
+   "Volume": "254000"
+  },
+  {
+   "Date": "Mar 29 2018",
+   "Close": "8.865",
+   "Adj Close": "8.86",
+   "Volume": "237000"
+  },
+  {
+   "Date": "Apr 02 2018",
+   "Close": "8.9",
+   "Adj Close": "8.9",
+   "Volume": "223000"
+  },
+  {
+   "Date": "Apr 03 2018",
+   "Close": "8.821",
+   "Adj Close": "8.82",
+   "Volume": "630000"
+  },
+  {
+   "Date": "Apr 04 2018",
+   "Close": "8.727",
+   "Adj Close": "8.73",
+   "Volume": "585000"
+  },
+  {
+   "Date": "Apr 05 2018",
+   "Close": "8.683",
+   "Adj Close": "8.68",
+   "Volume": "273000"
+  },
+  {
+   "Date": "Apr 06 2018",
+   "Close": "8.715",
+   "Adj Close": "8.72",
+   "Volume": "589000"
+  },
+  {
+   "Date": "Apr 09 2018",
+   "Close": "8.88",
+   "Adj Close": "8.88",
+   "Volume": "1264000"
+  },
+  {
+   "Date": "Apr 10 2018",
+   "Close": "8.853",
+   "Adj Close": "8.85",
+   "Volume": "280000"
+  },
+  {
+   "Date": "Apr 11 2018",
+   "Close": "8.874",
+   "Adj Close": "8.87",
+   "Volume": "340000"
+  },
+  {
+   "Date": "Apr 12 2018",
+   "Close": "8.84",
+   "Adj Close": "8.84",
+   "Volume": "244000"
+  },
+  {
+   "Date": "Apr 13 2018",
+   "Close": "8.854",
+   "Adj Close": "8.85",
+   "Volume": "163000"
+  },
+  {
+   "Date": "Apr 16 2018",
+   "Close": "8.834",
+   "Adj Close": "8.83",
+   "Volume": "207000"
+  },
+  {
+   "Date": "Apr 17 2018",
+   "Close": "8.912",
+   "Adj Close": "8.91",
+   "Volume": "555000"
+  },
+  {
+   "Date": "Apr 18 2018",
+   "Close": "8.958",
+   "Adj Close": "8.96",
+   "Volume": "549000"
+  },
+  {
+   "Date": "Apr 19 2018",
+   "Close": "8.905",
+   "Adj Close": "8.9",
+   "Volume": "457000"
+  },
+  {
+   "Date": "Apr 20 2018",
+   "Close": "8.821",
+   "Adj Close": "8.82",
+   "Volume": "242000"
+  },
+  {
+   "Date": "Apr 23 2018",
+   "Close": "8.77",
+   "Adj Close": "8.77",
+   "Volume": "215000"
+  },
+  {
+   "Date": "Apr 24 2018",
+   "Close": "8.868",
+   "Adj Close": "8.87",
+   "Volume": "268000"
+  },
+  {
+   "Date": "Apr 25 2018",
+   "Close": "8.667",
+   "Adj Close": "8.67",
+   "Volume": "553000"
+  },
+  {
+   "Date": "Apr 26 2018",
+   "Close": "8.643",
+   "Adj Close": "8.64",
+   "Volume": "267000"
+  },
+  {
+   "Date": "Apr 27 2018",
+   "Close": "8.697",
+   "Adj Close": "8.7",
+   "Volume": "2624000"
+  },
+  {
+   "Date": "Apr 30 2018",
+   "Close": "8.598",
+   "Adj Close": "8.6",
+   "Volume": "477000"
+  },
+  {
+   "Date": "May 01 2018",
+   "Close": "8.503",
+   "Adj Close": "8.5",
+   "Volume": "666000"
+  },
+  {
+   "Date": "May 02 2018",
+   "Close": "8.518",
+   "Adj Close": "8.52",
+   "Volume": "297000"
+  },
+  {
+   "Date": "May 03 2018",
+   "Close": "8.583",
+   "Adj Close": "8.58",
+   "Volume": "2593000"
+  },
+  {
+   "Date": "May 04 2018",
+   "Close": "8.648",
+   "Adj Close": "8.65",
+   "Volume": "1197000"
+  },
+  {
+   "Date": "May 07 2018",
+   "Close": "8.662",
+   "Adj Close": "8.66",
+   "Volume": "1334000"
+  },
+  {
+   "Date": "May 08 2018",
+   "Close": "8.689",
+   "Adj Close": "8.69",
+   "Volume": "1112000"
+  },
+  {
+   "Date": "May 09 2018",
+   "Close": "8.691",
+   "Adj Close": "8.69",
+   "Volume": "1416000"
+  },
+  {
+   "Date": "May 10 2018",
+   "Close": "8.802",
+   "Adj Close": "8.8",
+   "Volume": "1352000"
+  },
+  {
+   "Date": "May 11 2018",
+   "Close": "8.777",
+   "Adj Close": "8.78",
+   "Volume": "1229000"
+  },
+  {
+   "Date": "May 14 2018",
+   "Close": "8.661",
+   "Adj Close": "8.66",
+   "Volume": "1411000"
+  },
+  {
+   "Date": "May 15 2018",
+   "Close": "8.539",
+   "Adj Close": "8.54",
+   "Volume": "462000"
+  },
+  {
+   "Date": "May 16 2018",
+   "Close": "8.477",
+   "Adj Close": "8.48",
+   "Volume": "1889000"
+  },
+  {
+   "Date": "May 17 2018",
+   "Close": "8.475",
+   "Adj Close": "8.48",
+   "Volume": "1316000"
+  },
+  {
+   "Date": "May 18 2018",
+   "Close": "8.425",
+   "Adj Close": "8.43",
+   "Volume": "510000"
+  },
+  {
+   "Date": "May 21 2018",
+   "Close": "8.549",
+   "Adj Close": "8.55",
+   "Volume": "545000"
+  },
+  {
+   "Date": "May 22 2018",
+   "Close": "8.629",
+   "Adj Close": "8.63",
+   "Volume": "355000"
+  },
+  {
+   "Date": "May 23 2018",
+   "Close": "8.6",
+   "Adj Close": "8.6",
+   "Volume": "227000"
+  },
+  {
+   "Date": "May 24 2018",
+   "Close": "8.665",
+   "Adj Close": "8.66",
+   "Volume": "291000"
+  },
+  {
+   "Date": "May 25 2018",
+   "Close": "8.562",
+   "Adj Close": "8.56",
+   "Volume": "192000"
+  },
+  {
+   "Date": "May 29 2018",
+   "Close": "8.626",
+   "Adj Close": "8.63",
+   "Volume": "284000"
+  },
+  {
+   "Date": "May 30 2018",
+   "Close": "8.649",
+   "Adj Close": "8.65",
+   "Volume": "176000"
+  },
+  {
+   "Date": "May 31 2018",
+   "Close": "8.627",
+   "Adj Close": "8.63",
+   "Volume": "164000"
+  },
+  {
+   "Date": "Jun 01 2018",
+   "Close": "8.589",
+   "Adj Close": "8.59",
+   "Volume": "298000"
+  },
+  {
+   "Date": "Jun 04 2018",
+   "Close": "8.56",
+   "Adj Close": "8.56",
+   "Volume": "156000"
+  },
+  {
+   "Date": "Jun 05 2018",
+   "Close": "8.567",
+   "Adj Close": "8.57",
+   "Volume": "602000"
+  },
+  {
+   "Date": "Jun 06 2018",
+   "Close": "8.606",
+   "Adj Close": "8.61",
+   "Volume": "648000"
+  },
+  {
+   "Date": "Jun 07 2018",
+   "Close": "8.552",
+   "Adj Close": "8.55",
+   "Volume": "653000"
+  },
+  {
+   "Date": "Jun 08 2018",
+   "Close": "8.612",
+   "Adj Close": "8.61",
+   "Volume": "259000"
+  },
+  {
+   "Date": "Jun 11 2018",
+   "Close": "8.604",
+   "Adj Close": "8.6",
+   "Volume": "227000"
+  },
+  {
+   "Date": "Jun 12 2018",
+   "Close": "8.545",
+   "Adj Close": "8.55",
+   "Volume": "182000"
+  },
+  {
+   "Date": "Jun 13 2018",
+   "Close": "8.59",
+   "Adj Close": "8.59",
+   "Volume": "327000"
+  },
+  {
+   "Date": "Jun 14 2018",
+   "Close": "8.613",
+   "Adj Close": "8.61",
+   "Volume": "454000"
+  },
+  {
+   "Date": "Jun 15 2018",
+   "Close": "8.447",
+   "Adj Close": "8.45",
+   "Volume": "637000"
+  },
+  {
+   "Date": "Jun 18 2018",
+   "Close": "8.4",
+   "Adj Close": "8.4",
+   "Volume": "600000"
+  },
+  {
+   "Date": "Jun 19 2018",
+   "Close": "8.252",
+   "Adj Close": "8.25",
+   "Volume": "1189000"
+  },
+  {
+   "Date": "Jun 20 2018",
+   "Close": "8.285",
+   "Adj Close": "8.28",
+   "Volume": "332000"
+  },
+  {
+   "Date": "Jun 21 2018",
+   "Close": "8.208",
+   "Adj Close": "8.21",
+   "Volume": "585000"
+  },
+  {
+   "Date": "Jun 22 2018",
+   "Close": "8.319",
+   "Adj Close": "8.32",
+   "Volume": "458000"
+  },
+  {
+   "Date": "Jun 25 2018",
+   "Close": "8.242",
+   "Adj Close": "8.24",
+   "Volume": "354000"
+  },
+  {
+   "Date": "Jun 26 2018",
+   "Close": "8.246",
+   "Adj Close": "8.25",
+   "Volume": "291000"
+  },
+  {
+   "Date": "Jun 27 2018",
+   "Close": "8.14",
+   "Adj Close": "8.14",
+   "Volume": "772000"
+  },
+  {
+   "Date": "Jun 28 2018",
+   "Close": "8.079",
+   "Adj Close": "8.08",
+   "Volume": "698000"
+  },
+  {
+   "Date": "Jun 29 2018",
+   "Close": "8.114",
+   "Adj Close": "8.11",
+   "Volume": "465000"
+  },
+  {
+   "Date": "Jul 02 2018",
+   "Close": "7.766",
+   "Adj Close": "7.77",
+   "Volume": "2587000"
+  },
+  {
+   "Date": "Jul 03 2018",
+   "Close": "7.995",
+   "Adj Close": "7.99",
+   "Volume": "1171000"
+  },
+  {
+   "Date": "Jul 05 2018",
+   "Close": "8.005",
+   "Adj Close": "8.01",
+   "Volume": "579000"
+  },
+  {
+   "Date": "Jul 06 2018",
+   "Close": "8.021",
+   "Adj Close": "8.02",
+   "Volume": "845000"
+  },
+  {
+   "Date": "Jul 09 2018",
+   "Close": "8.089",
+   "Adj Close": "8.09",
+   "Volume": "578000"
+  },
+  {
+   "Date": "Jul 10 2018",
+   "Close": "8.048",
+   "Adj Close": "8.05",
+   "Volume": "8668000"
+  },
+  {
+   "Date": "Jul 11 2018",
+   "Close": "7.888",
+   "Adj Close": "7.89",
+   "Volume": "668000"
+  },
+  {
+   "Date": "Jul 12 2018",
+   "Close": "8.004",
+   "Adj Close": "8",
+   "Volume": "472000"
+  },
+  {
+   "Date": "Jul 13 2018",
+   "Close": "7.894",
+   "Adj Close": "7.89",
+   "Volume": "691000"
+  },
+  {
+   "Date": "Jul 16 2018",
+   "Close": "7.832",
+   "Adj Close": "7.83",
+   "Volume": "2643000"
+  },
+  {
+   "Date": "Jul 17 2018",
+   "Close": "7.77",
+   "Adj Close": "7.77",
+   "Volume": "832000"
+  },
+  {
+   "Date": "Jul 18 2018",
+   "Close": "7.778",
+   "Adj Close": "7.78",
+   "Volume": "827000"
+  },
+  {
+   "Date": "Jul 19 2018",
+   "Close": "7.662",
+   "Adj Close": "7.66",
+   "Volume": "1886000"
+  },
+  {
+   "Date": "Jul 20 2018",
+   "Close": "7.864",
+   "Adj Close": "7.86",
+   "Volume": "734000"
+  },
+  {
+   "Date": "Jul 23 2018",
+   "Close": "7.896",
+   "Adj Close": "7.9",
+   "Volume": "381000"
+  },
+  {
+   "Date": "Jul 24 2018",
+   "Close": "7.918",
+   "Adj Close": "7.92",
+   "Volume": "445000"
+  },
+  {
+   "Date": "Jul 25 2018",
+   "Close": "8.023",
+   "Adj Close": "8.02",
+   "Volume": "297000"
+  },
+  {
+   "Date": "Jul 26 2018",
+   "Close": "7.835",
+   "Adj Close": "7.84",
+   "Volume": "552000"
+  },
+  {
+   "Date": "Jul 27 2018",
+   "Close": "7.9",
+   "Adj Close": "7.9",
+   "Volume": "298000"
+  },
+  {
+   "Date": "Jul 30 2018",
+   "Close": "7.869",
+   "Adj Close": "7.87",
+   "Volume": "252000"
+  },
+  {
+   "Date": "Jul 31 2018",
+   "Close": "7.965",
+   "Adj Close": "7.97",
+   "Volume": "481000"
+  },
+  {
+   "Date": "Aug 01 2018",
+   "Close": "7.771",
+   "Adj Close": "7.77",
+   "Volume": "2508000"
+  },
+  {
+   "Date": "Aug 02 2018",
+   "Close": "7.85",
+   "Adj Close": "7.85",
+   "Volume": "985000"
+  },
+  {
+   "Date": "Aug 03 2018",
+   "Close": "7.906",
+   "Adj Close": "7.91",
+   "Volume": "593000"
+  },
+  {
+   "Date": "Aug 06 2018",
+   "Close": "7.812",
+   "Adj Close": "7.81",
+   "Volume": "560000"
+  },
+  {
+   "Date": "Aug 07 2018",
+   "Close": "7.882",
+   "Adj Close": "7.88",
+   "Volume": "340000"
+  },
+  {
+   "Date": "Aug 08 2018",
+   "Close": "7.898",
+   "Adj Close": "7.9",
+   "Volume": "402000"
+  },
+  {
+   "Date": "Aug 09 2018",
+   "Close": "7.915",
+   "Adj Close": "7.91",
+   "Volume": "426000"
+  },
+  {
+   "Date": "Aug 10 2018",
+   "Close": "7.875",
+   "Adj Close": "7.88",
+   "Volume": "312000"
+  },
+  {
+   "Date": "Aug 13 2018",
+   "Close": "7.616",
+   "Adj Close": "7.62",
+   "Volume": "2732000"
+  },
+  {
+   "Date": "Aug 14 2018",
+   "Close": "7.618",
+   "Adj Close": "7.62",
+   "Volume": "706000"
+  },
+  {
+   "Date": "Aug 15 2018",
+   "Close": "7.298",
+   "Adj Close": "7.3",
+   "Volume": "4064000"
+  },
+  {
+   "Date": "Aug 16 2018",
+   "Close": "7.402",
+   "Adj Close": "7.4",
+   "Volume": "1185000"
+  },
+  {
+   "Date": "Aug 17 2018",
+   "Close": "7.501",
+   "Adj Close": "7.5",
+   "Volume": "462000"
+  },
+  {
+   "Date": "Aug 20 2018",
+   "Close": "7.557",
+   "Adj Close": "7.56",
+   "Volume": "318000"
+  },
+  {
+   "Date": "Aug 21 2018",
+   "Close": "7.545",
+   "Adj Close": "7.55",
+   "Volume": "357000"
+  },
+  {
+   "Date": "Aug 22 2018",
+   "Close": "7.553",
+   "Adj Close": "7.55",
+   "Volume": "172000"
+  },
+  {
+   "Date": "Aug 23 2018",
+   "Close": "7.383",
+   "Adj Close": "7.38",
+   "Volume": "525000"
+  },
+  {
+   "Date": "Aug 24 2018",
+   "Close": "7.502",
+   "Adj Close": "7.5",
+   "Volume": "392000"
+  },
+  {
+   "Date": "Aug 27 2018",
+   "Close": "7.626",
+   "Adj Close": "7.63",
+   "Volume": "713000"
+  },
+  {
+   "Date": "Aug 28 2018",
+   "Close": "7.502",
+   "Adj Close": "7.5",
+   "Volume": "738000"
+  },
+  {
+   "Date": "Aug 29 2018",
+   "Close": "7.569",
+   "Adj Close": "7.57",
+   "Volume": "208000"
+  },
+  {
+   "Date": "Aug 30 2018",
+   "Close": "7.527",
+   "Adj Close": "7.53",
+   "Volume": "492000"
+  },
+  {
+   "Date": "Aug 31 2018",
+   "Close": "7.47",
+   "Adj Close": "7.47",
+   "Volume": "321000"
+  },
+  {
+   "Date": "Sep 04 2018",
+   "Close": "7.4",
+   "Adj Close": "7.4",
+   "Volume": "941000"
+  },
+  {
+   "Date": "Sep 05 2018",
+   "Close": "7.455",
+   "Adj Close": "7.45",
+   "Volume": "279000"
+  },
+  {
+   "Date": "Sep 06 2018",
+   "Close": "7.507",
+   "Adj Close": "7.51",
+   "Volume": "624000"
+  },
+  {
+   "Date": "Sep 07 2018",
+   "Close": "7.422",
+   "Adj Close": "7.42",
+   "Volume": "353000"
+  },
+  {
+   "Date": "Sep 10 2018",
+   "Close": "7.451",
+   "Adj Close": "7.45",
+   "Volume": "685000"
+  },
+  {
+   "Date": "Sep 11 2018",
+   "Close": "7.48",
+   "Adj Close": "7.48",
+   "Volume": "243000"
+  },
+  {
+   "Date": "Sep 12 2018",
+   "Close": "7.589",
+   "Adj Close": "7.59",
+   "Volume": "502000"
+  },
+  {
+   "Date": "Sep 13 2018",
+   "Close": "7.627",
+   "Adj Close": "7.63",
+   "Volume": "273000"
+  },
+  {
+   "Date": "Sep 14 2018",
+   "Close": "7.56",
+   "Adj Close": "7.56",
+   "Volume": "434000"
+  },
+  {
+   "Date": "Sep 17 2018",
+   "Close": "7.586",
+   "Adj Close": "7.59",
+   "Volume": "271000"
+  },
+  {
+   "Date": "Sep 18 2018",
+   "Close": "7.715",
+   "Adj Close": "7.72",
+   "Volume": "1206000"
+  },
+  {
+   "Date": "Sep 19 2018",
+   "Close": "7.808",
+   "Adj Close": "7.81",
+   "Volume": "557000"
+  },
+  {
+   "Date": "Sep 20 2018",
+   "Close": "7.917",
+   "Adj Close": "7.92",
+   "Volume": "575000"
+  },
+  {
+   "Date": "Sep 21 2018",
+   "Close": "7.861",
+   "Adj Close": "7.86",
+   "Volume": "273000"
+  },
+  {
+   "Date": "Sep 24 2018",
+   "Close": "7.85",
+   "Adj Close": "7.85",
+   "Volume": "321000"
+  },
+  {
+   "Date": "Sep 25 2018",
+   "Close": "7.82",
+   "Adj Close": "7.82",
+   "Volume": "251000"
+  },
+  {
+   "Date": "Sep 26 2018",
+   "Close": "7.81",
+   "Adj Close": "7.81",
+   "Volume": "459000"
+  },
+  {
+   "Date": "Sep 27 2018",
+   "Close": "7.696",
+   "Adj Close": "7.7",
+   "Volume": "491000"
+  },
+  {
+   "Date": "Sep 28 2018",
+   "Close": "7.737",
+   "Adj Close": "7.74",
+   "Volume": "284000"
+  },
+  {
+   "Date": "Oct 01 2018",
+   "Close": "7.813",
+   "Adj Close": "7.81",
+   "Volume": "150000"
+  },
+  {
+   "Date": "Oct 02 2018",
+   "Close": "7.876",
+   "Adj Close": "7.88",
+   "Volume": "337000"
+  },
+  {
+   "Date": "Oct 03 2018",
+   "Close": "7.86",
+   "Adj Close": "7.86",
+   "Volume": "222000"
+  },
+  {
+   "Date": "Oct 04 2018",
+   "Close": "7.826",
+   "Adj Close": "7.83",
+   "Volume": "165000"
+  },
+  {
+   "Date": "Oct 05 2018",
+   "Close": "7.813",
+   "Adj Close": "7.81",
+   "Volume": "262000"
+  },
+  {
+   "Date": "Oct 08 2018",
+   "Close": "7.78",
+   "Adj Close": "7.78",
+   "Volume": "426000"
+  },
+  {
+   "Date": "Oct 09 2018",
+   "Close": "7.836",
+   "Adj Close": "7.84",
+   "Volume": "169000"
+  },
+  {
+   "Date": "Oct 10 2018",
+   "Close": "7.806",
+   "Adj Close": "7.81",
+   "Volume": "233000"
+  },
+  {
+   "Date": "Oct 11 2018",
+   "Close": "7.963",
+   "Adj Close": "7.96",
+   "Volume": "536000"
+  },
+  {
+   "Date": "Oct 12 2018",
+   "Close": "7.948",
+   "Adj Close": "7.95",
+   "Volume": "351000"
+  },
+  {
+   "Date": "Oct 15 2018",
+   "Close": "7.993",
+   "Adj Close": "7.99",
+   "Volume": "526000"
+  },
+  {
+   "Date": "Oct 16 2018",
+   "Close": "7.983",
+   "Adj Close": "7.98",
+   "Volume": "325000"
+  },
+  {
+   "Date": "Oct 17 2018",
+   "Close": "7.901",
+   "Adj Close": "7.9",
+   "Volume": "227000"
+  },
+  {
+   "Date": "Oct 18 2018",
+   "Close": "7.853",
+   "Adj Close": "7.85",
+   "Volume": "332000"
+  },
+  {
+   "Date": "Oct 19 2018",
+   "Close": "7.885",
+   "Adj Close": "7.89",
+   "Volume": "187000"
+  },
+  {
+   "Date": "Oct 22 2018",
+   "Close": "7.811",
+   "Adj Close": "7.81",
+   "Volume": "1850000"
+  },
+  {
+   "Date": "Oct 23 2018",
+   "Close": "7.904",
+   "Adj Close": "7.9",
+   "Volume": "648000"
+  },
+  {
+   "Date": "Oct 24 2018",
+   "Close": "7.876",
+   "Adj Close": "7.88",
+   "Volume": "552000"
+  },
+  {
+   "Date": "Oct 25 2018",
+   "Close": "7.853",
+   "Adj Close": "7.85",
+   "Volume": "401000"
+  },
+  {
+   "Date": "Oct 26 2018",
+   "Close": "7.908",
+   "Adj Close": "7.91",
+   "Volume": "644000"
+  },
+  {
+   "Date": "Oct 29 2018",
+   "Close": "7.908",
+   "Adj Close": "7.91",
+   "Volume": "581000"
+  },
+  {
+   "Date": "Oct 30 2018",
+   "Close": "7.933",
+   "Adj Close": "7.93",
+   "Volume": "315000"
+  },
+  {
+   "Date": "Oct 31 2018",
+   "Close": "7.965",
+   "Adj Close": "7.97",
+   "Volume": "1276000"
+  },
+  {
+   "Date": "Nov 01 2018",
+   "Close": "8.16",
+   "Adj Close": "8.16",
+   "Volume": "1898000"
+  },
+  {
+   "Date": "Nov 02 2018",
+   "Close": "8.25",
+   "Adj Close": "8.25",
+   "Volume": "903000"
+  },
+  {
+   "Date": "Nov 05 2018",
+   "Close": "8.179",
+   "Adj Close": "8.18",
+   "Volume": "630000"
+  },
+  {
+   "Date": "Nov 06 2018",
+   "Close": "8.236",
+   "Adj Close": "8.24",
+   "Volume": "482000"
+  },
+  {
+   "Date": "Nov 07 2018",
+   "Close": "8.276",
+   "Adj Close": "8.28",
+   "Volume": "534000"
+  },
+  {
+   "Date": "Nov 08 2018",
+   "Close": "8.191",
+   "Adj Close": "8.19",
+   "Volume": "657000"
+  },
+  {
+   "Date": "Nov 09 2018",
+   "Close": "8.1",
+   "Adj Close": "8.1",
+   "Volume": "428000"
+  },
+  {
+   "Date": "Nov 12 2018",
+   "Close": "7.968",
+   "Adj Close": "7.97",
+   "Volume": "413000"
+  },
+  {
+   "Date": "Nov 13 2018",
+   "Close": "7.945",
+   "Adj Close": "7.95",
+   "Volume": "473000"
+  },
+  {
+   "Date": "Nov 14 2018",
+   "Close": "7.915",
+   "Adj Close": "7.91",
+   "Volume": "480000"
+  },
+  {
+   "Date": "Nov 15 2018",
+   "Close": "7.973",
+   "Adj Close": "7.97",
+   "Volume": "451000"
+  },
+  {
+   "Date": "Nov 16 2018",
+   "Close": "8.017",
+   "Adj Close": "8.02",
+   "Volume": "428000"
+  },
+  {
+   "Date": "Nov 19 2018",
+   "Close": "8.085",
+   "Adj Close": "8.09",
+   "Volume": "430000"
+  },
+  {
+   "Date": "Nov 20 2018",
+   "Close": "7.976",
+   "Adj Close": "7.98",
+   "Volume": "329000"
+  },
+  {
+   "Date": "Nov 21 2018",
+   "Close": "8.024",
+   "Adj Close": "8.02",
+   "Volume": "225000"
+  },
+  {
+   "Date": "Nov 23 2018",
+   "Close": "7.95",
+   "Adj Close": "7.95",
+   "Volume": "290000"
+  },
+  {
+   "Date": "Nov 26 2018",
+   "Close": "8.005",
+   "Adj Close": "8.01",
+   "Volume": "282000"
+  },
+  {
+   "Date": "Nov 27 2018",
+   "Close": "7.9",
+   "Adj Close": "7.9",
+   "Volume": "295000"
+  },
+  {
+   "Date": "Nov 28 2018",
+   "Close": "7.814",
+   "Adj Close": "7.81",
+   "Volume": "778000"
+  },
+  {
+   "Date": "Nov 29 2018",
+   "Close": "7.762",
+   "Adj Close": "7.76",
+   "Volume": "311000"
+  },
+  {
+   "Date": "Nov 30 2018",
+   "Close": "7.565",
+   "Adj Close": "7.57",
+   "Volume": "1878000"
+  },
+  {
+   "Date": "Dec 03 2018",
+   "Close": "7.632",
+   "Adj Close": "7.63",
+   "Volume": "855000"
+  },
+  {
+   "Date": "Dec 04 2018",
+   "Close": "7.603",
+   "Adj Close": "7.6",
+   "Volume": "628000"
+  },
+  {
+   "Date": "Dec 06 2018",
+   "Close": "7.478",
+   "Adj Close": "7.48",
+   "Volume": "901000"
+  },
+  {
+   "Date": "Dec 07 2018",
+   "Close": "7.516",
+   "Adj Close": "7.52",
+   "Volume": "470000"
+  },
+  {
+   "Date": "Dec 10 2018",
+   "Close": "7.432",
+   "Adj Close": "7.43",
+   "Volume": "634000"
+  },
+  {
+   "Date": "Dec 11 2018",
+   "Close": "7.45",
+   "Adj Close": "7.45",
+   "Volume": "274000"
+  },
+  {
+   "Date": "Dec 12 2018",
+   "Close": "7.606",
+   "Adj Close": "7.61",
+   "Volume": "1047000"
+  },
+  {
+   "Date": "Dec 13 2018",
+   "Close": "7.554",
+   "Adj Close": "7.55",
+   "Volume": "372000"
+  },
+  {
+   "Date": "Dec 14 2018",
+   "Close": "7.462",
+   "Adj Close": "7.46",
+   "Volume": "352000"
+  },
+  {
+   "Date": "Dec 17 2018",
+   "Close": "7.525",
+   "Adj Close": "7.53",
+   "Volume": "6597000"
+  },
+  {
+   "Date": "Dec 18 2018",
+   "Close": "7.496",
+   "Adj Close": "7.5",
+   "Volume": "374000"
+  },
+  {
+   "Date": "Dec 19 2018",
+   "Close": "7.451",
+   "Adj Close": "7.45",
+   "Volume": "435000"
+  },
+  {
+   "Date": "Dec 20 2018",
+   "Close": "7.518",
+   "Adj Close": "7.52",
+   "Volume": "512000"
+  },
+  {
+   "Date": "Dec 21 2018",
+   "Close": "7.465",
+   "Adj Close": "7.47",
+   "Volume": "353000"
+  },
+  {
+   "Date": "Dec 24 2018",
+   "Close": "7.453",
+   "Adj Close": "7.45",
+   "Volume": "430000"
+  },
+  {
+   "Date": "Dec 26 2018",
+   "Close": "7.545",
+   "Adj Close": "7.55",
+   "Volume": "543000"
+  },
+  {
+   "Date": "Dec 27 2018",
+   "Close": "7.542",
+   "Adj Close": "7.54",
+   "Volume": "847000"
+  },
+  {
+   "Date": "Dec 28 2018",
+   "Close": "7.472",
+   "Adj Close": "7.47",
+   "Volume": "569000"
+  },
+  {
+   "Date": "Dec 31 2018",
+   "Close": "7.524",
+   "Adj Close": "7.52",
+   "Volume": "1233000"
+  },
+  {
+   "Date": "Jan 02 2019",
+   "Close": "7.532",
+   "Adj Close": "7.53",
+   "Volume": "666000"
+  },
+  {
+   "Date": "Jan 03 2019",
+   "Close": "7.567",
+   "Adj Close": "7.57",
+   "Volume": "584000"
+  },
+  {
+   "Date": "Jan 04 2019",
+   "Close": "7.787",
+   "Adj Close": "7.79",
+   "Volume": "1398000"
+  },
+  {
+   "Date": "Jan 07 2019",
+   "Close": "7.794",
+   "Adj Close": "7.79",
+   "Volume": "960000"
+  },
+  {
+   "Date": "Jan 08 2019",
+   "Close": "7.776",
+   "Adj Close": "7.78",
+   "Volume": "510000"
+  },
+  {
+   "Date": "Jan 09 2019",
+   "Close": "7.812",
+   "Adj Close": "7.81",
+   "Volume": "462000"
+  },
+  {
+   "Date": "Jan 10 2019",
+   "Close": "7.774",
+   "Adj Close": "7.77",
+   "Volume": "358000"
+  },
+  {
+   "Date": "Jan 11 2019",
+   "Close": "7.686",
+   "Adj Close": "7.69",
+   "Volume": "449000"
+  },
+  {
+   "Date": "Jan 14 2019",
+   "Close": "7.599",
+   "Adj Close": "7.6",
+   "Volume": "615000"
+  },
+  {
+   "Date": "Jan 15 2019",
+   "Close": "7.569",
+   "Adj Close": "7.57",
+   "Volume": "755000"
+  },
+  {
+   "Date": "Jan 16 2019",
+   "Close": "7.654",
+   "Adj Close": "7.65",
+   "Volume": "600000"
+  },
+  {
+   "Date": "Jan 17 2019",
+   "Close": "7.694",
+   "Adj Close": "7.69",
+   "Volume": "1225000"
+  },
+  {
+   "Date": "Jan 18 2019",
+   "Close": "7.564",
+   "Adj Close": "7.56",
+   "Volume": "777000"
+  },
+  {
+   "Date": "Jan 22 2019",
+   "Close": "7.481",
+   "Adj Close": "7.48",
+   "Volume": "1016000"
+  },
+  {
+   "Date": "Jan 23 2019",
+   "Close": "7.53",
+   "Adj Close": "7.53",
+   "Volume": "364000"
+  },
+  {
+   "Date": "Jan 24 2019",
+   "Close": "7.602",
+   "Adj Close": "7.6",
+   "Volume": "563000"
+  },
+  {
+   "Date": "Jan 25 2019",
+   "Close": "7.749",
+   "Adj Close": "7.75",
+   "Volume": "3980000"
+  },
+  {
+   "Date": "Jan 28 2019",
+   "Close": "7.7",
+   "Adj Close": "7.7",
+   "Volume": "760000"
+  },
+  {
+   "Date": "Jan 29 2019",
+   "Close": "7.722",
+   "Adj Close": "7.72",
+   "Volume": "455000"
+  },
+  {
+   "Date": "Jan 30 2019",
+   "Close": "7.748",
+   "Adj Close": "7.75",
+   "Volume": "601000"
+  },
+  {
+   "Date": "Jan 31 2019",
+   "Close": "7.78",
+   "Adj Close": "7.78",
+   "Volume": "792000"
+  },
+  {
+   "Date": "Feb 01 2019",
+   "Close": "7.828",
+   "Adj Close": "7.83",
+   "Volume": "660000"
+  },
+  {
+   "Date": "Feb 04 2019",
+   "Close": "7.779",
+   "Adj Close": "7.78",
+   "Volume": "316000"
+  },
+  {
+   "Date": "Feb 05 2019",
+   "Close": "7.773",
+   "Adj Close": "7.77",
+   "Volume": "596000"
+  },
+  {
+   "Date": "Feb 06 2019",
+   "Close": "7.647",
+   "Adj Close": "7.65",
+   "Volume": "659000"
+  },
+  {
+   "Date": "Feb 07 2019",
+   "Close": "7.565",
+   "Adj Close": "7.57",
+   "Volume": "904000"
+  },
+  {
+   "Date": "Feb 08 2019",
+   "Close": "7.584",
+   "Adj Close": "7.58",
+   "Volume": "328000"
+  },
+  {
+   "Date": "Feb 11 2019",
+   "Close": "7.458",
+   "Adj Close": "7.46",
+   "Volume": "1755000"
+  },
+  {
+   "Date": "Feb 12 2019",
+   "Close": "7.51",
+   "Adj Close": "7.51",
+   "Volume": "657000"
+  },
+  {
+   "Date": "Feb 13 2019",
+   "Close": "7.451",
+   "Adj Close": "7.45",
+   "Volume": "876000"
+  },
+  {
+   "Date": "Feb 14 2019",
+   "Close": "7.46",
+   "Adj Close": "7.46",
+   "Volume": "562000"
+  },
+  {
+   "Date": "Feb 15 2019",
+   "Close": "7.652",
+   "Adj Close": "7.65",
+   "Volume": "1441000"
+  },
+  {
+   "Date": "Feb 19 2019",
+   "Close": "7.77",
+   "Adj Close": "7.77",
+   "Volume": "1122000"
+  },
+  {
+   "Date": "Feb 20 2019",
+   "Close": "7.842",
+   "Adj Close": "7.84",
+   "Volume": "1011000"
+  },
+  {
+   "Date": "Feb 21 2019",
+   "Close": "7.799",
+   "Adj Close": "7.8",
+   "Volume": "1157000"
+  },
+  {
+   "Date": "Feb 22 2019",
+   "Close": "7.99",
+   "Adj Close": "7.99",
+   "Volume": "1509000"
+  },
+  {
+   "Date": "Feb 25 2019",
+   "Close": "8.084",
+   "Adj Close": "8.08",
+   "Volume": "1033000"
+  },
+  {
+   "Date": "Feb 26 2019",
+   "Close": "8.141",
+   "Adj Close": "8.14",
+   "Volume": "1051000"
+  },
+  {
+   "Date": "Feb 27 2019",
+   "Close": "8.219",
+   "Adj Close": "8.22",
+   "Volume": "1309000"
+  },
+  {
+   "Date": "Feb 28 2019",
+   "Close": "8.252",
+   "Adj Close": "8.25",
+   "Volume": "1359000"
+  },
+  {
+   "Date": "Mar 01 2019",
+   "Close": "8.107",
+   "Adj Close": "8.11",
+   "Volume": "1741000"
+  },
+  {
+   "Date": "Mar 04 2019",
+   "Close": "7.912",
+   "Adj Close": "7.91",
+   "Volume": "1250000"
+  },
+  {
+   "Date": "Mar 05 2019",
+   "Close": "7.925",
+   "Adj Close": "7.93",
+   "Volume": "785000"
+  },
+  {
+   "Date": "Mar 06 2019",
+   "Close": "7.832",
+   "Adj Close": "7.83",
+   "Volume": "772000"
+  },
+  {
+   "Date": "Mar 07 2019",
+   "Close": "7.714",
+   "Adj Close": "7.71",
+   "Volume": "643000"
+  },
+  {
+   "Date": "Mar 08 2019",
+   "Close": "7.757",
+   "Adj Close": "7.76",
+   "Volume": "597000"
+  },
+  {
+   "Date": "Mar 11 2019",
+   "Close": "7.746",
+   "Adj Close": "7.75",
+   "Volume": "748000"
+  },
+  {
+   "Date": "Mar 12 2019",
+   "Close": "7.91",
+   "Adj Close": "7.91",
+   "Volume": "907000"
+  },
+  {
+   "Date": "Mar 13 2019",
+   "Close": "8.004",
+   "Adj Close": "8",
+   "Volume": "862000"
+  },
+  {
+   "Date": "Mar 14 2019",
+   "Close": "7.808",
+   "Adj Close": "7.81",
+   "Volume": "884000"
+  },
+  {
+   "Date": "Mar 15 2019",
+   "Close": "7.873",
+   "Adj Close": "7.87",
+   "Volume": "374000"
+  },
+  {
+   "Date": "Mar 18 2019",
+   "Close": "7.902",
+   "Adj Close": "7.9",
+   "Volume": "523000"
+  },
+  {
+   "Date": "Mar 19 2019",
+   "Close": "8.081",
+   "Adj Close": "8.08",
+   "Volume": "746000"
+  },
+  {
+   "Date": "Mar 20 2019",
+   "Close": "8.213",
+   "Adj Close": "8.21",
+   "Volume": "1097000"
+  },
+  {
+   "Date": "Mar 21 2019",
+   "Close": "8.153",
+   "Adj Close": "8.15",
+   "Volume": "800000"
+  },
+  {
+   "Date": "Mar 22 2019",
+   "Close": "8.012",
+   "Adj Close": "8.01",
+   "Volume": "615000"
+  },
+  {
+   "Date": "Mar 25 2019",
+   "Close": "8.12",
+   "Adj Close": "8.12",
+   "Volume": "639000"
+  },
+  {
+   "Date": "Mar 26 2019",
+   "Close": "8.126",
+   "Adj Close": "8.13",
+   "Volume": "585000"
+  },
+  {
+   "Date": "Mar 27 2019",
+   "Close": "8.073",
+   "Adj Close": "8.07",
+   "Volume": "1629000"
+  },
+  {
+   "Date": "Mar 28 2019",
+   "Close": "7.938",
+   "Adj Close": "7.94",
+   "Volume": "1774000"
+  },
+  {
+   "Date": "Mar 29 2019",
+   "Close": "8.015",
+   "Adj Close": "8.02",
+   "Volume": "816000"
+  },
+  {
+   "Date": "Apr 01 2019",
+   "Close": "8.035",
+   "Adj Close": "8.03",
+   "Volume": "2113000"
+  },
+  {
+   "Date": "Apr 02 2019",
+   "Close": "8.051",
+   "Adj Close": "8.05",
+   "Volume": "454000"
+  },
+  {
+   "Date": "Apr 03 2019",
+   "Close": "8.223",
+   "Adj Close": "8.22",
+   "Volume": "607000"
+  },
+  {
+   "Date": "Apr 04 2019",
+   "Close": "8.494",
+   "Adj Close": "8.49",
+   "Volume": "2345000"
+  },
+  {
+   "Date": "Apr 05 2019",
+   "Close": "8.509",
+   "Adj Close": "8.51",
+   "Volume": "1177000"
+  },
+  {
+   "Date": "Apr 08 2019",
+   "Close": "8.592",
+   "Adj Close": "8.59",
+   "Volume": "1003000"
+  },
+  {
+   "Date": "Apr 09 2019",
+   "Close": "8.422",
+   "Adj Close": "8.42",
+   "Volume": "1187000"
+  },
+  {
+   "Date": "Apr 10 2019",
+   "Close": "8.534",
+   "Adj Close": "8.53",
+   "Volume": "696000"
+  },
+  {
+   "Date": "Apr 11 2019",
+   "Close": "8.434",
+   "Adj Close": "8.43",
+   "Volume": "1087000"
+  },
+  {
+   "Date": "Apr 12 2019",
+   "Close": "8.446",
+   "Adj Close": "8.45",
+   "Volume": "628000"
+  },
+  {
+   "Date": "Apr 15 2019",
+   "Close": "8.381",
+   "Adj Close": "8.38",
+   "Volume": "571000"
+  },
+  {
+   "Date": "Apr 16 2019",
+   "Close": "8.336",
+   "Adj Close": "8.34",
+   "Volume": "670000"
+  },
+  {
+   "Date": "Apr 17 2019",
+   "Close": "8.4",
+   "Adj Close": "8.4",
+   "Volume": "399000"
+  },
+  {
+   "Date": "Apr 18 2019",
+   "Close": "8.535",
+   "Adj Close": "8.53",
+   "Volume": "579000"
+  },
+  {
+   "Date": "Apr 22 2019",
+   "Close": "8.503",
+   "Adj Close": "8.5",
+   "Volume": "550000"
+  },
+  {
+   "Date": "Apr 23 2019",
+   "Close": "8.407",
+   "Adj Close": "8.41",
+   "Volume": "373000"
+  },
+  {
+   "Date": "Apr 24 2019",
+   "Close": "8.362",
+   "Adj Close": "8.36",
+   "Volume": "434000"
+  },
+  {
+   "Date": "Apr 25 2019",
+   "Close": "8.384",
+   "Adj Close": "8.38",
+   "Volume": "450000"
+  },
+  {
+   "Date": "Apr 26 2019",
+   "Close": "8.5",
+   "Adj Close": "8.5",
+   "Volume": "302000"
+  },
+  {
+   "Date": "Apr 29 2019",
+   "Close": "8.474",
+   "Adj Close": "8.47",
+   "Volume": "503000"
+  },
+  {
+   "Date": "Apr 30 2019",
+   "Close": "8.394",
+   "Adj Close": "8.39",
+   "Volume": "499000"
+  },
+  {
+   "Date": "May 01 2019",
+   "Close": "8.178",
+   "Adj Close": "8.18",
+   "Volume": "1362000"
+  },
+  {
+   "Date": "May 02 2019",
+   "Close": "8.04",
+   "Adj Close": "8.04",
+   "Volume": "947000"
+  },
+  {
+   "Date": "May 03 2019",
+   "Close": "8.236",
+   "Adj Close": "8.24",
+   "Volume": "524000"
+  },
+  {
+   "Date": "May 06 2019",
+   "Close": "8.277",
+   "Adj Close": "8.28",
+   "Volume": "334000"
+  },
+  {
+   "Date": "May 07 2019",
+   "Close": "8.228",
+   "Adj Close": "8.23",
+   "Volume": "545000"
+  },
+  {
+   "Date": "May 08 2019",
+   "Close": "8.145",
+   "Adj Close": "8.15",
+   "Volume": "279000"
+  },
+  {
+   "Date": "May 09 2019",
+   "Close": "8.027",
+   "Adj Close": "8.03",
+   "Volume": "506000"
+  },
+  {
+   "Date": "May 10 2019",
+   "Close": "8.178",
+   "Adj Close": "8.18",
+   "Volume": "373000"
+  },
+  {
+   "Date": "May 13 2019",
+   "Close": "8.059",
+   "Adj Close": "8.06",
+   "Volume": "485000"
+  },
+  {
+   "Date": "May 14 2019",
+   "Close": "8.098",
+   "Adj Close": "8.1",
+   "Volume": "340000"
+  },
+  {
+   "Date": "May 15 2019",
+   "Close": "7.999",
+   "Adj Close": "8",
+   "Volume": "399000"
+  },
+  {
+   "Date": "May 16 2019",
+   "Close": "7.879",
+   "Adj Close": "7.88",
+   "Volume": "706000"
+  },
+  {
+   "Date": "May 17 2019",
+   "Close": "7.739",
+   "Adj Close": "7.74",
+   "Volume": "1625000"
+  },
+  {
+   "Date": "May 20 2019",
+   "Close": "7.706",
+   "Adj Close": "7.71",
+   "Volume": "607000"
+  },
+  {
+   "Date": "May 21 2019",
+   "Close": "7.717",
+   "Adj Close": "7.72",
+   "Volume": "845000"
+  },
+  {
+   "Date": "May 22 2019",
+   "Close": "7.605",
+   "Adj Close": "7.61",
+   "Volume": "1131000"
+  },
+  {
+   "Date": "May 23 2019",
+   "Close": "7.557",
+   "Adj Close": "7.56",
+   "Volume": "715000"
+  },
+  {
+   "Date": "May 24 2019",
+   "Close": "7.612",
+   "Adj Close": "7.61",
+   "Volume": "408000"
+  },
+  {
+   "Date": "May 28 2019",
+   "Close": "7.553",
+   "Adj Close": "7.55",
+   "Volume": "818000"
+  },
+  {
+   "Date": "May 29 2019",
+   "Close": "7.501",
+   "Adj Close": "7.5",
+   "Volume": "699000"
+  },
+  {
+   "Date": "May 30 2019",
+   "Close": "7.52",
+   "Adj Close": "7.52",
+   "Volume": "555000"
+  },
+  {
+   "Date": "May 31 2019",
+   "Close": "7.499",
+   "Adj Close": "7.5",
+   "Volume": "1347000"
+  },
+  {
+   "Date": "Jun 03 2019",
+   "Close": "7.782",
+   "Adj Close": "7.78",
+   "Volume": "1250000"
+  },
+  {
+   "Date": "Jun 04 2019",
+   "Close": "7.758",
+   "Adj Close": "7.76",
+   "Volume": "406000"
+  },
+  {
+   "Date": "Jun 05 2019",
+   "Close": "7.585",
+   "Adj Close": "7.59",
+   "Volume": "825000"
+  },
+  {
+   "Date": "Jun 06 2019",
+   "Close": "7.588",
+   "Adj Close": "7.59",
+   "Volume": "782000"
+  },
+  {
+   "Date": "Jun 07 2019",
+   "Close": "7.618",
+   "Adj Close": "7.62",
+   "Volume": "725000"
+  },
+  {
+   "Date": "Jun 10 2019",
+   "Close": "7.62",
+   "Adj Close": "7.62",
+   "Volume": "774000"
+  },
+  {
+   "Date": "Jun 11 2019",
+   "Close": "7.705",
+   "Adj Close": "7.7",
+   "Volume": "336000"
+  },
+  {
+   "Date": "Jun 12 2019",
+   "Close": "7.655",
+   "Adj Close": "7.66",
+   "Volume": "300000"
+  },
+  {
+   "Date": "Jun 13 2019",
+   "Close": "7.67",
+   "Adj Close": "7.67",
+   "Volume": "358000"
+  },
+  {
+   "Date": "Jun 14 2019",
+   "Close": "7.592",
+   "Adj Close": "7.59",
+   "Volume": "633000"
+  },
+  {
+   "Date": "Jun 17 2019",
+   "Close": "7.504",
+   "Adj Close": "7.5",
+   "Volume": "754000"
+  },
+  {
+   "Date": "Jun 18 2019",
+   "Close": "7.586",
+   "Adj Close": "7.59",
+   "Volume": "625000"
+  },
+  {
+   "Date": "Jun 19 2019",
+   "Close": "7.663",
+   "Adj Close": "7.66",
+   "Volume": "595000"
+  },
+  {
+   "Date": "Jun 20 2019",
+   "Close": "7.629",
+   "Adj Close": "7.63",
+   "Volume": "1282000"
+  },
+  {
+   "Date": "Jun 21 2019",
+   "Close": "7.646",
+   "Adj Close": "7.65",
+   "Volume": "672000"
+  },
+  {
+   "Date": "Jun 24 2019",
+   "Close": "7.702",
+   "Adj Close": "7.7",
+   "Volume": "888000"
+  },
+  {
+   "Date": "Jun 25 2019",
+   "Close": "7.631",
+   "Adj Close": "7.63",
+   "Volume": "811000"
+  },
+  {
+   "Date": "Jun 26 2019",
+   "Close": "7.706",
+   "Adj Close": "7.71",
+   "Volume": "633000"
+  },
+  {
+   "Date": "Jun 27 2019",
+   "Close": "7.69",
+   "Adj Close": "7.69",
+   "Volume": "921000"
+  },
+  {
+   "Date": "Jun 28 2019",
+   "Close": "7.886",
+   "Adj Close": "7.89",
+   "Volume": "4424000"
+  },
+  {
+   "Date": "Jul 01 2019",
+   "Close": "7.854",
+   "Adj Close": "7.85",
+   "Volume": "1069000"
+  },
+  {
+   "Date": "Jul 02 2019",
+   "Close": "7.825",
+   "Adj Close": "7.82",
+   "Volume": "468000"
+  },
+  {
+   "Date": "Jul 03 2019",
+   "Close": "7.931",
+   "Adj Close": "7.93",
+   "Volume": "1088000"
+  },
+  {
+   "Date": "Jul 05 2019",
+   "Close": "7.656",
+   "Adj Close": "7.66",
+   "Volume": "1715000"
+  },
+  {
+   "Date": "Jul 08 2019",
+   "Close": "7.705",
+   "Adj Close": "7.7",
+   "Volume": "845000"
+  },
+  {
+   "Date": "Jul 09 2019",
+   "Close": "7.673",
+   "Adj Close": "7.67",
+   "Volume": "464000"
+  },
+  {
+   "Date": "Jul 10 2019",
+   "Close": "7.821",
+   "Adj Close": "7.82",
+   "Volume": "1320000"
+  },
+  {
+   "Date": "Jul 11 2019",
+   "Close": "7.787",
+   "Adj Close": "7.79",
+   "Volume": "500000"
+  },
+  {
+   "Date": "Jul 12 2019",
+   "Close": "7.844",
+   "Adj Close": "7.84",
+   "Volume": "558000"
+  },
+  {
+   "Date": "Jul 15 2019",
+   "Close": "7.96",
+   "Adj Close": "7.96",
+   "Volume": "665000"
+  },
+  {
+   "Date": "Jul 16 2019",
+   "Close": "7.924",
+   "Adj Close": "7.92",
+   "Volume": "884000"
+  },
+  {
+   "Date": "Jul 17 2019",
+   "Close": "7.976",
+   "Adj Close": "7.98",
+   "Volume": "931000"
+  },
+  {
+   "Date": "Jul 18 2019",
+   "Close": "8.059",
+   "Adj Close": "8.06",
+   "Volume": "1324000"
+  },
+  {
+   "Date": "Jul 19 2019",
+   "Close": "8.002",
+   "Adj Close": "8",
+   "Volume": "863000"
+  },
+  {
+   "Date": "Jul 22 2019",
+   "Close": "8.022",
+   "Adj Close": "8.02",
+   "Volume": "569000"
+  },
+  {
+   "Date": "Jul 23 2019",
+   "Close": "8.08",
+   "Adj Close": "8.08",
+   "Volume": "523000"
+  },
+  {
+   "Date": "Jul 24 2019",
+   "Close": "8.268",
+   "Adj Close": "8.27",
+   "Volume": "1267000"
+  },
+  {
+   "Date": "Jul 25 2019",
+   "Close": "8.185",
+   "Adj Close": "8.19",
+   "Volume": "1068000"
+  },
+  {
+   "Date": "Jul 26 2019",
+   "Close": "8.158",
+   "Adj Close": "8.16",
+   "Volume": "714000"
+  },
+  {
+   "Date": "Jul 29 2019",
+   "Close": "8.329",
+   "Adj Close": "8.33",
+   "Volume": "690000"
+  },
+  {
+   "Date": "Jul 30 2019",
+   "Close": "8.236",
+   "Adj Close": "8.24",
+   "Volume": "1084000"
+  },
+  {
+   "Date": "Jul 31 2019",
+   "Close": "8.154",
+   "Adj Close": "8.15",
+   "Volume": "852000"
+  },
+  {
+   "Date": "Aug 01 2019",
+   "Close": "8.058",
+   "Adj Close": "8.06",
+   "Volume": "3042000"
+  },
+  {
+   "Date": "Aug 02 2019",
+   "Close": "7.966",
+   "Adj Close": "7.97",
+   "Volume": "839000"
+  },
+  {
+   "Date": "Aug 05 2019",
+   "Close": "8.065",
+   "Adj Close": "8.06",
+   "Volume": "823000"
+  },
+  {
+   "Date": "Aug 06 2019",
+   "Close": "8.046",
+   "Adj Close": "8.05",
+   "Volume": "572000"
+  },
+  {
+   "Date": "Aug 07 2019",
+   "Close": "8.151",
+   "Adj Close": "8.15",
+   "Volume": "1220000"
+  },
+  {
+   "Date": "Aug 08 2019",
+   "Close": "8.189",
+   "Adj Close": "8.19",
+   "Volume": "885000"
+  },
+  {
+   "Date": "Aug 09 2019",
+   "Close": "8.135",
+   "Adj Close": "8.14",
+   "Volume": "530000"
+  },
+  {
+   "Date": "Aug 12 2019",
+   "Close": "8.101",
+   "Adj Close": "8.1",
+   "Volume": "549000"
+  },
+  {
+   "Date": "Aug 13 2019",
+   "Close": "8.079",
+   "Adj Close": "8.08",
+   "Volume": "751000"
+  },
+  {
+   "Date": "Aug 14 2019",
+   "Close": "7.979",
+   "Adj Close": "7.98",
+   "Volume": "750000"
+  },
+  {
+   "Date": "Aug 15 2019",
+   "Close": "7.941",
+   "Adj Close": "7.94",
+   "Volume": "479000"
+  },
+  {
+   "Date": "Aug 16 2019",
+   "Close": "8.021",
+   "Adj Close": "8.02",
+   "Volume": "985000"
+  },
+  {
+   "Date": "Aug 19 2019",
+   "Close": "8.039",
+   "Adj Close": "8.04",
+   "Volume": "1008000"
+  },
+  {
+   "Date": "Aug 20 2019",
+   "Close": "8.018",
+   "Adj Close": "8.02",
+   "Volume": "428000"
+  },
+  {
+   "Date": "Aug 21 2019",
+   "Close": "8.063",
+   "Adj Close": "8.06",
+   "Volume": "443000"
+  },
+  {
+   "Date": "Aug 22 2019",
+   "Close": "8.11",
+   "Adj Close": "8.11",
+   "Volume": "534000"
+  },
+  {
+   "Date": "Aug 23 2019",
+   "Close": "8.1",
+   "Adj Close": "8.1",
+   "Volume": "681000"
+  },
+  {
+   "Date": "Aug 26 2019",
+   "Close": "8.081",
+   "Adj Close": "8.08",
+   "Volume": "487000"
+  },
+  {
+   "Date": "Aug 27 2019",
+   "Close": "8.177",
+   "Adj Close": "8.18",
+   "Volume": "1022000"
+  },
+  {
+   "Date": "Aug 28 2019",
+   "Close": "8.503",
+   "Adj Close": "8.5",
+   "Volume": "2871000"
+  },
+  {
+   "Date": "Aug 29 2019",
+   "Close": "8.642",
+   "Adj Close": "8.64",
+   "Volume": "2869000"
+  },
+  {
+   "Date": "Aug 30 2019",
+   "Close": "8.804",
+   "Adj Close": "8.8",
+   "Volume": "2274000"
+  },
+  {
+   "Date": "Sep 03 2019",
+   "Close": "9.017",
+   "Adj Close": "9.02",
+   "Volume": "2763000"
+  },
+  {
+   "Date": "Sep 04 2019",
+   "Close": "9.315",
+   "Adj Close": "9.31",
+   "Volume": "5193000"
+  },
+  {
+   "Date": "Sep 05 2019",
+   "Close": "9.054",
+   "Adj Close": "9.05",
+   "Volume": "4506000"
+  },
+  {
+   "Date": "Sep 06 2019",
+   "Close": "8.933",
+   "Adj Close": "8.93",
+   "Volume": "2468000"
+  },
+  {
+   "Date": "Sep 09 2019",
+   "Close": "8.937",
+   "Adj Close": "8.94",
+   "Volume": "919000"
+  },
+  {
+   "Date": "Sep 10 2019",
+   "Close": "8.776",
+   "Adj Close": "8.78",
+   "Volume": "1731000"
+  },
+  {
+   "Date": "Sep 11 2019",
+   "Close": "8.918",
+   "Adj Close": "8.92",
+   "Volume": "1168000"
+  },
+  {
+   "Date": "Sep 12 2019",
+   "Close": "8.978",
+   "Adj Close": "8.98",
+   "Volume": "1258000"
+  },
+  {
+   "Date": "Sep 13 2019",
+   "Close": "8.963",
+   "Adj Close": "8.96",
+   "Volume": "2015000"
+  },
+  {
+   "Date": "Sep 16 2019",
+   "Close": "8.851",
+   "Adj Close": "8.85",
+   "Volume": "1854000"
+  },
+  {
+   "Date": "Sep 17 2019",
+   "Close": "8.876",
+   "Adj Close": "8.88",
+   "Volume": "2382000"
+  },
+  {
+   "Date": "Sep 18 2019",
+   "Close": "8.778",
+   "Adj Close": "8.78",
+   "Volume": "1852000"
+  },
+  {
+   "Date": "Sep 19 2019",
+   "Close": "8.859",
+   "Adj Close": "8.86",
+   "Volume": "697000"
+  },
+  {
+   "Date": "Sep 20 2019",
+   "Close": "8.928",
+   "Adj Close": "8.93",
+   "Volume": "523000"
+  },
+  {
+   "Date": "Sep 23 2019",
+   "Close": "9.059",
+   "Adj Close": "9.06",
+   "Volume": "2685000"
+  },
+  {
+   "Date": "Sep 24 2019",
+   "Close": "9.016",
+   "Adj Close": "9.02",
+   "Volume": "798000"
+  },
+  {
+   "Date": "Sep 25 2019",
+   "Close": "8.736",
+   "Adj Close": "8.74",
+   "Volume": "1335000"
+  },
+  {
+   "Date": "Sep 26 2019",
+   "Close": "8.802",
+   "Adj Close": "8.8",
+   "Volume": "558000"
+  },
+  {
+   "Date": "Sep 27 2019",
+   "Close": "8.774",
+   "Adj Close": "8.77",
+   "Volume": "890000"
+  },
+  {
+   "Date": "Sep 30 2019",
+   "Close": "8.347",
+   "Adj Close": "8.35",
+   "Volume": "4176000"
+  },
+  {
+   "Date": "Oct 01 2019",
+   "Close": "8.292",
+   "Adj Close": "8.29",
+   "Volume": "979000"
+  },
+  {
+   "Date": "Oct 02 2019",
+   "Close": "8.38",
+   "Adj Close": "8.38",
+   "Volume": "1023000"
+  },
+  {
+   "Date": "Oct 03 2019",
+   "Close": "8.397",
+   "Adj Close": "8.4",
+   "Volume": "1065000"
+  },
+  {
+   "Date": "Oct 04 2019",
+   "Close": "8.315",
+   "Adj Close": "8.31",
+   "Volume": "853000"
+  },
+  {
+   "Date": "Oct 07 2019",
+   "Close": "8.278",
+   "Adj Close": "8.28",
+   "Volume": "726000"
+  },
+  {
+   "Date": "Oct 08 2019",
+   "Close": "8.398",
+   "Adj Close": "8.4",
+   "Volume": "1376000"
+  },
+  {
+   "Date": "Oct 09 2019",
+   "Close": "8.428",
+   "Adj Close": "8.43",
+   "Volume": "663000"
+  },
+  {
+   "Date": "Oct 10 2019",
+   "Close": "8.476",
+   "Adj Close": "8.48",
+   "Volume": "835000"
+  },
+  {
+   "Date": "Oct 11 2019",
+   "Close": "8.452",
+   "Adj Close": "8.45",
+   "Volume": "1108000"
+  },
+  {
+   "Date": "Oct 14 2019",
+   "Close": "8.425",
+   "Adj Close": "8.43",
+   "Volume": "382000"
+  },
+  {
+   "Date": "Oct 15 2019",
+   "Close": "8.349",
+   "Adj Close": "8.35",
+   "Volume": "735000"
+  },
+  {
+   "Date": "Oct 16 2019",
+   "Close": "8.365",
+   "Adj Close": "8.36",
+   "Volume": "1568000"
+  },
+  {
+   "Date": "Oct 17 2019",
+   "Close": "8.369",
+   "Adj Close": "8.37",
+   "Volume": "508000"
+  },
+  {
+   "Date": "Oct 18 2019",
+   "Close": "8.401",
+   "Adj Close": "8.4",
+   "Volume": "405000"
+  },
+  {
+   "Date": "Oct 21 2019",
+   "Close": "8.369",
+   "Adj Close": "8.37",
+   "Volume": "695000"
+  },
+  {
+   "Date": "Oct 22 2019",
+   "Close": "8.404",
+   "Adj Close": "8.4",
+   "Volume": "386000"
+  },
+  {
+   "Date": "Oct 23 2019",
+   "Close": "8.636",
+   "Adj Close": "8.64",
+   "Volume": "949000"
+  },
+  {
+   "Date": "Oct 24 2019",
+   "Close": "8.7",
+   "Adj Close": "8.7",
+   "Volume": "1076000"
+  },
+  {
+   "Date": "Oct 25 2019",
+   "Close": "8.725",
+   "Adj Close": "8.73",
+   "Volume": "1004000"
+  },
+  {
+   "Date": "Oct 28 2019",
+   "Close": "8.664",
+   "Adj Close": "8.66",
+   "Volume": "1376000"
+  },
+  {
+   "Date": "Oct 29 2019",
+   "Close": "8.672",
+   "Adj Close": "8.67",
+   "Volume": "354000"
+  },
+  {
+   "Date": "Oct 30 2019",
+   "Close": "8.7",
+   "Adj Close": "8.7",
+   "Volume": "356000"
+  },
+  {
+   "Date": "Oct 31 2019",
+   "Close": "8.793",
+   "Adj Close": "8.79",
+   "Volume": "619000"
+  },
+  {
+   "Date": "Nov 01 2019",
+   "Close": "8.95",
+   "Adj Close": "8.95",
+   "Volume": "1164000"
+  },
+  {
+   "Date": "Nov 04 2019",
+   "Close": "8.817",
+   "Adj Close": "8.82",
+   "Volume": "817000"
+  },
+  {
+   "Date": "Nov 05 2019",
+   "Close": "8.76",
+   "Adj Close": "8.76",
+   "Volume": "777000"
+  },
+  {
+   "Date": "Nov 06 2019",
+   "Close": "8.761",
+   "Adj Close": "8.76",
+   "Volume": "593000"
+  },
+  {
+   "Date": "Nov 07 2019",
+   "Close": "8.572",
+   "Adj Close": "8.57",
+   "Volume": "808000"
+  },
+  {
+   "Date": "Nov 08 2019",
+   "Close": "8.362",
+   "Adj Close": "8.36",
+   "Volume": "871000"
+  },
+  {
+   "Date": "Nov 11 2019",
+   "Close": "8.258",
+   "Adj Close": "8.26",
+   "Volume": "975000"
+  },
+  {
+   "Date": "Nov 12 2019",
+   "Close": "8.2",
+   "Adj Close": "8.2",
+   "Volume": "1649000"
+  },
+  {
+   "Date": "Nov 13 2019",
+   "Close": "8.233",
+   "Adj Close": "8.23",
+   "Volume": "544000"
+  },
+  {
+   "Date": "Nov 14 2019",
+   "Close": "8.304",
+   "Adj Close": "8.3",
+   "Volume": "913000"
+  },
+  {
+   "Date": "Nov 15 2019",
+   "Close": "8.385",
+   "Adj Close": "8.39",
+   "Volume": "673000"
+  },
+  {
+   "Date": "Nov 18 2019",
+   "Close": "8.429",
+   "Adj Close": "8.43",
+   "Volume": "424000"
+  },
+  {
+   "Date": "Nov 19 2019",
+   "Close": "8.59",
+   "Adj Close": "8.59",
+   "Volume": "448000"
+  },
+  {
+   "Date": "Nov 20 2019",
+   "Close": "8.661",
+   "Adj Close": "8.66",
+   "Volume": "516000"
+  },
+  {
+   "Date": "Nov 21 2019",
+   "Close": "8.628",
+   "Adj Close": "8.63",
+   "Volume": "1761000"
+  },
+  {
+   "Date": "Nov 22 2019",
+   "Close": "8.399",
+   "Adj Close": "8.4",
+   "Volume": "1371000"
+  },
+  {
+   "Date": "Nov 25 2019",
+   "Close": "8.452",
+   "Adj Close": "8.45",
+   "Volume": "499000"
+  },
+  {
+   "Date": "Nov 26 2019",
+   "Close": "8.573",
+   "Adj Close": "8.57",
+   "Volume": "582000"
+  },
+  {
+   "Date": "Nov 27 2019",
+   "Close": "8.434",
+   "Adj Close": "8.43",
+   "Volume": "617000"
+  },
+  {
+   "Date": "Nov 29 2019",
+   "Close": "8.458",
+   "Adj Close": "8.46",
+   "Volume": "428000"
+  },
+  {
+   "Date": "Dec 02 2019",
+   "Close": "8.465",
+   "Adj Close": "8.47",
+   "Volume": "438000"
+  },
+  {
+   "Date": "Dec 03 2019",
+   "Close": "8.575",
+   "Adj Close": "8.57",
+   "Volume": "644000"
+  },
+  {
+   "Date": "Dec 04 2019",
+   "Close": "8.437",
+   "Adj Close": "8.44",
+   "Volume": "343000"
+  },
+  {
+   "Date": "Dec 05 2019",
+   "Close": "8.456",
+   "Adj Close": "8.46",
+   "Volume": "910000"
+  },
+  {
+   "Date": "Dec 06 2019",
+   "Close": "8.449",
+   "Adj Close": "8.45",
+   "Volume": "769000"
+  },
+  {
+   "Date": "Dec 09 2019",
+   "Close": "8.422",
+   "Adj Close": "8.42",
+   "Volume": "249000"
+  },
+  {
+   "Date": "Dec 10 2019",
+   "Close": "8.694",
+   "Adj Close": "8.69",
+   "Volume": "1028000"
+  },
+  {
+   "Date": "Dec 11 2019",
+   "Close": "8.864",
+   "Adj Close": "8.86",
+   "Volume": "1218000"
+  },
+  {
+   "Date": "Dec 12 2019",
+   "Close": "8.916",
+   "Adj Close": "8.92",
+   "Volume": "1424000"
+  },
+  {
+   "Date": "Dec 13 2019",
+   "Close": "8.731",
+   "Adj Close": "8.73",
+   "Volume": "639000"
+  },
+  {
+   "Date": "Dec 16 2019",
+   "Close": "8.755",
+   "Adj Close": "8.76",
+   "Volume": "528000"
+  },
+  {
+   "Date": "Dec 17 2019",
+   "Close": "8.742",
+   "Adj Close": "8.74",
+   "Volume": "250000"
+  },
+  {
+   "Date": "Dec 18 2019",
+   "Close": "8.811",
+   "Adj Close": "8.81",
+   "Volume": "592000"
+  },
+  {
+   "Date": "Dec 19 2019",
+   "Close": "8.8",
+   "Adj Close": "8.8",
+   "Volume": "203000"
+  },
+  {
+   "Date": "Dec 20 2019",
+   "Close": "8.581",
+   "Adj Close": "8.58",
+   "Volume": "652000"
+  },
+  {
+   "Date": "Dec 23 2019",
+   "Close": "8.815",
+   "Adj Close": "8.81",
+   "Volume": "743000"
+  },
+  {
+   "Date": "Dec 24 2019",
+   "Close": "8.905",
+   "Adj Close": "8.9",
+   "Volume": "252000"
+  },
+  {
+   "Date": "Dec 26 2019",
+   "Close": "8.951",
+   "Adj Close": "8.95",
+   "Volume": "667000"
+  },
+  {
+   "Date": "Dec 27 2019",
+   "Close": "8.888",
+   "Adj Close": "8.89",
+   "Volume": "449000"
+  },
+  {
+   "Date": "Dec 30 2019",
+   "Close": "9.013",
+   "Adj Close": "9.01",
+   "Volume": "694000"
+  },
+  {
+   "Date": "Dec 31 2019",
+   "Close": "9.093",
+   "Adj Close": "9.09",
+   "Volume": "1261000"
+  },
+  {
+   "Date": "Jan 02 2020",
+   "Close": "9.235",
+   "Adj Close": "9.23",
+   "Volume": "2311000"
+  },
+  {
+   "Date": "Jan 03 2020",
+   "Close": "9.236",
+   "Adj Close": "9.24",
+   "Volume": "1531000"
+  },
+  {
+   "Date": "Jan 06 2020",
+   "Close": "9.068",
+   "Adj Close": "9.07",
+   "Volume": "1821000"
+  },
+  {
+   "Date": "Jan 07 2020",
+   "Close": "9.147",
+   "Adj Close": "9.15",
+   "Volume": "679000"
+  },
+  {
+   "Date": "Jan 08 2020",
+   "Close": "9.016",
+   "Adj Close": "9.02",
+   "Volume": "1025000"
+  },
+  {
+   "Date": "Jan 09 2020",
+   "Close": "9.094",
+   "Adj Close": "9.09",
+   "Volume": "608000"
+  },
+  {
+   "Date": "Jan 10 2020",
+   "Close": "9.227",
+   "Adj Close": "9.23",
+   "Volume": "587000"
+  },
+  {
+   "Date": "Jan 13 2020",
+   "Close": "9.192",
+   "Adj Close": "9.19",
+   "Volume": "591000"
+  },
+  {
+   "Date": "Jan 14 2020",
+   "Close": "9.272",
+   "Adj Close": "9.27",
+   "Volume": "1092000"
+  },
+  {
+   "Date": "Jan 15 2020",
+   "Close": "9.622",
+   "Adj Close": "9.62",
+   "Volume": "5232000"
+  },
+  {
+   "Date": "Jan 16 2020",
+   "Close": "9.499",
+   "Adj Close": "9.5",
+   "Volume": "3419000"
+  },
+  {
+   "Date": "Jan 17 2020",
+   "Close": "9.629",
+   "Adj Close": "9.63",
+   "Volume": "2098000"
+  },
+  {
+   "Date": "Jan 21 2020",
+   "Close": "9.449",
+   "Adj Close": "9.45",
+   "Volume": "2048000"
+  },
+  {
+   "Date": "Jan 22 2020",
+   "Close": "9.555",
+   "Adj Close": "9.56",
+   "Volume": "1490000"
+  },
+  {
+   "Date": "Jan 23 2020",
+   "Close": "9.46",
+   "Adj Close": "9.46",
+   "Volume": "1440000"
+  },
+  {
+   "Date": "Jan 24 2020",
+   "Close": "9.483",
+   "Adj Close": "9.48",
+   "Volume": "1116000"
+  },
+  {
+   "Date": "Jan 27 2020",
+   "Close": "9.267",
+   "Adj Close": "9.27",
+   "Volume": "1356000"
+  },
+  {
+   "Date": "Jan 28 2020",
+   "Close": "9.301",
+   "Adj Close": "9.3",
+   "Volume": "621000"
+  },
+  {
+   "Date": "Jan 29 2020",
+   "Close": "9.206",
+   "Adj Close": "9.21",
+   "Volume": "940000"
+  },
+  {
+   "Date": "Jan 30 2020",
+   "Close": "9.232",
+   "Adj Close": "9.23",
+   "Volume": "1016000"
+  },
+  {
+   "Date": "Jan 31 2020",
+   "Close": "9.02",
+   "Adj Close": "9.02",
+   "Volume": "1217000"
+  },
+  {
+   "Date": "Feb 03 2020",
+   "Close": "9.117",
+   "Adj Close": "9.12",
+   "Volume": "945000"
+  },
+  {
+   "Date": "Feb 04 2020",
+   "Close": "9.097",
+   "Adj Close": "9.1",
+   "Volume": "698000"
+  },
+  {
+   "Date": "Feb 05 2020",
+   "Close": "9.27",
+   "Adj Close": "9.27",
+   "Volume": "670000"
+  },
+  {
+   "Date": "Feb 06 2020",
+   "Close": "9.061",
+   "Adj Close": "9.06",
+   "Volume": "881000"
+  },
+  {
+   "Date": "Feb 07 2020",
+   "Close": "9.12",
+   "Adj Close": "9.12",
+   "Volume": "735000"
+  },
+  {
+   "Date": "Feb 10 2020",
+   "Close": "9.061",
+   "Adj Close": "9.06",
+   "Volume": "663000"
+  },
+  {
+   "Date": "Feb 11 2020",
+   "Close": "9.155",
+   "Adj Close": "9.15",
+   "Volume": "570000"
+  },
+  {
+   "Date": "Feb 12 2020",
+   "Close": "9.071",
+   "Adj Close": "9.07",
+   "Volume": "658000"
+  },
+  {
+   "Date": "Feb 13 2020",
+   "Close": "9.13",
+   "Adj Close": "9.13",
+   "Volume": "671000"
+  },
+  {
+   "Date": "Feb 14 2020",
+   "Close": "9.087",
+   "Adj Close": "9.09",
+   "Volume": "373000"
+  },
+  {
+   "Date": "Feb 18 2020",
+   "Close": "9.361",
+   "Adj Close": "9.36",
+   "Volume": "1259000"
+  },
+  {
+   "Date": "Feb 19 2020",
+   "Close": "9.504",
+   "Adj Close": "9.5",
+   "Volume": "2085000"
+  },
+  {
+   "Date": "Feb 20 2020",
+   "Close": "9.226",
+   "Adj Close": "9.23",
+   "Volume": "2451000"
+  },
+  {
+   "Date": "Feb 21 2020",
+   "Close": "9.201",
+   "Adj Close": "9.2",
+   "Volume": "1479000"
+  },
+  {
+   "Date": "Feb 24 2020",
+   "Close": "9.08",
+   "Adj Close": "9.08",
+   "Volume": "1689000"
+  },
+  {
+   "Date": "Feb 25 2020",
+   "Close": "8.677",
+   "Adj Close": "8.68",
+   "Volume": "2506000"
+  },
+  {
+   "Date": "Feb 26 2020",
+   "Close": "8.591",
+   "Adj Close": "8.59",
+   "Volume": "1869000"
+  },
+  {
+   "Date": "Feb 27 2020",
+   "Close": "8.463",
+   "Adj Close": "8.46",
+   "Volume": "1773000"
+  },
+  {
+   "Date": "Feb 28 2020",
+   "Close": "8.114",
+   "Adj Close": "8.11",
+   "Volume": "5368000"
+  },
+  {
+   "Date": "Mar 02 2020",
+   "Close": "8.111",
+   "Adj Close": "8.11",
+   "Volume": "1886000"
+  },
+  {
+   "Date": "Mar 03 2020",
+   "Close": "8.258",
+   "Adj Close": "8.26",
+   "Volume": "1773000"
+  },
+  {
+   "Date": "Mar 04 2020",
+   "Close": "8.264",
+   "Adj Close": "8.26",
+   "Volume": "941000"
+  },
+  {
+   "Date": "Mar 05 2020",
+   "Close": "8.175",
+   "Adj Close": "8.18",
+   "Volume": "1245000"
+  },
+  {
+   "Date": "Mar 06 2020",
+   "Close": "8.52",
+   "Adj Close": "8.52",
+   "Volume": "3096000"
+  },
+  {
+   "Date": "Mar 09 2020",
+   "Close": "8.156",
+   "Adj Close": "8.16",
+   "Volume": "2199000"
+  },
+  {
+   "Date": "Mar 10 2020",
+   "Close": "8.21",
+   "Adj Close": "8.21",
+   "Volume": "1224000"
+  },
+  {
+   "Date": "Mar 11 2020",
+   "Close": "8.15",
+   "Adj Close": "8.15",
+   "Volume": "1382000"
+  },
+  {
+   "Date": "Mar 12 2020",
+   "Close": "7.19",
+   "Adj Close": "7.19",
+   "Volume": "5224000"
+  },
+  {
+   "Date": "Mar 13 2020",
+   "Close": "7.169",
+   "Adj Close": "7.17",
+   "Volume": "3079000"
+  },
+  {
+   "Date": "Mar 16 2020",
+   "Close": "6.206",
+   "Adj Close": "6.21",
+   "Volume": "4460000"
+  },
+  {
+   "Date": "Mar 17 2020",
+   "Close": "6.249",
+   "Adj Close": "6.25",
+   "Volume": "3379000"
+  },
+  {
+   "Date": "Mar 18 2020",
+   "Close": "5.882",
+   "Adj Close": "5.88",
+   "Volume": "4538000"
+  },
+  {
+   "Date": "Mar 19 2020",
+   "Close": "5.536",
+   "Adj Close": "5.54",
+   "Volume": "3318000"
+  },
+  {
+   "Date": "Mar 20 2020",
+   "Close": "5.757",
+   "Adj Close": "5.76",
+   "Volume": "2324000"
+  },
+  {
+   "Date": "Mar 23 2020",
+   "Close": "6.016",
+   "Adj Close": "6.02",
+   "Volume": "4077000"
+  },
+  {
+   "Date": "Mar 24 2020",
+   "Close": "6.68",
+   "Adj Close": "6.68",
+   "Volume": "2783000"
+  },
+  {
+   "Date": "Mar 25 2020",
+   "Close": "6.979",
+   "Adj Close": "6.98",
+   "Volume": "2379000"
+  },
+  {
+   "Date": "Mar 26 2020",
+   "Close": "6.914",
+   "Adj Close": "6.91",
+   "Volume": "2171000"
+  },
+  {
+   "Date": "Mar 27 2020",
+   "Close": "6.933",
+   "Adj Close": "6.93",
+   "Volume": "2268000"
+  },
+  {
+   "Date": "Mar 30 2020",
+   "Close": "6.828",
+   "Adj Close": "6.83",
+   "Volume": "1734000"
+  },
+  {
+   "Date": "Mar 31 2020",
+   "Close": "6.79",
+   "Adj Close": "6.79",
+   "Volume": "684000"
+  },
+  {
+   "Date": "Apr 01 2020",
+   "Close": "6.737",
+   "Adj Close": "6.74",
+   "Volume": "927000"
+  },
+  {
+   "Date": "Apr 02 2020",
+   "Close": "6.861",
+   "Adj Close": "6.86",
+   "Volume": "910000"
+  },
+  {
+   "Date": "Apr 03 2020",
+   "Close": "6.801",
+   "Adj Close": "6.8",
+   "Volume": "833000"
+  },
+  {
+   "Date": "Apr 06 2020",
+   "Close": "6.968",
+   "Adj Close": "6.97",
+   "Volume": "938000"
+  },
+  {
+   "Date": "Apr 07 2020",
+   "Close": "6.988",
+   "Adj Close": "6.99",
+   "Volume": "1116000"
+  },
+  {
+   "Date": "Apr 08 2020",
+   "Close": "6.9",
+   "Adj Close": "6.9",
+   "Volume": "979000"
+  },
+  {
+   "Date": "Apr 09 2020",
+   "Close": "7.029",
+   "Adj Close": "7.03",
+   "Volume": "2150000"
+  },
+  {
+   "Date": "Apr 13 2020",
+   "Close": "7.08",
+   "Adj Close": "7.08",
+   "Volume": "1299000"
+  },
+  {
+   "Date": "Apr 14 2020",
+   "Close": "7.395",
+   "Adj Close": "7.39",
+   "Volume": "2698000"
+  },
+  {
+   "Date": "Apr 15 2020",
+   "Close": "7.33",
+   "Adj Close": "7.33",
+   "Volume": "968000"
+  },
+  {
+   "Date": "Apr 16 2020",
+   "Close": "7.38",
+   "Adj Close": "7.38",
+   "Volume": "1182000"
+  },
+  {
+   "Date": "Apr 17 2020",
+   "Close": "7.3",
+   "Adj Close": "7.3",
+   "Volume": "720000"
+  },
+  {
+   "Date": "Apr 20 2020",
+   "Close": "7.266",
+   "Adj Close": "7.27",
+   "Volume": "848000"
+  },
+  {
+   "Date": "Apr 21 2020",
+   "Close": "7.005",
+   "Adj Close": "7.01",
+   "Volume": "1524000"
+  },
+  {
+   "Date": "Apr 22 2020",
+   "Close": "7.165",
+   "Adj Close": "7.16",
+   "Volume": "1036000"
+  },
+  {
+   "Date": "Apr 23 2020",
+   "Close": "7.324",
+   "Adj Close": "7.32",
+   "Volume": "1885000"
+  },
+  {
+   "Date": "Apr 24 2020",
+   "Close": "7.229",
+   "Adj Close": "7.23",
+   "Volume": "876000"
+  },
+  {
+   "Date": "Apr 27 2020",
+   "Close": "7.208",
+   "Adj Close": "7.21",
+   "Volume": "626000"
+  },
+  {
+   "Date": "Apr 28 2020",
+   "Close": "7.38",
+   "Adj Close": "7.38",
+   "Volume": "1209000"
+  },
+  {
+   "Date": "Apr 29 2020",
+   "Close": "7.387",
+   "Adj Close": "7.39",
+   "Volume": "1081000"
+  },
+  {
+   "Date": "Apr 30 2020",
+   "Close": "7.402",
+   "Adj Close": "7.4",
+   "Volume": "1096000"
+  },
+  {
+   "Date": "May 01 2020",
+   "Close": "7.216",
+   "Adj Close": "7.22",
+   "Volume": "955000"
+  },
+  {
+   "Date": "May 04 2020",
+   "Close": "7.264",
+   "Adj Close": "7.26",
+   "Volume": "813000"
+  },
+  {
+   "Date": "May 05 2020",
+   "Close": "7.256",
+   "Adj Close": "7.26",
+   "Volume": "648000"
+  },
+  {
+   "Date": "May 06 2020",
+   "Close": "7.071",
+   "Adj Close": "7.07",
+   "Volume": "1453000"
+  },
+  {
+   "Date": "May 07 2020",
+   "Close": "7.215",
+   "Adj Close": "7.22",
+   "Volume": "823000"
+  },
+  {
+   "Date": "May 08 2020",
+   "Close": "7.248",
+   "Adj Close": "7.25",
+   "Volume": "1020000"
+  },
+  {
+   "Date": "May 11 2020",
+   "Close": "7.225",
+   "Adj Close": "7.22",
+   "Volume": "354000"
+  },
+  {
+   "Date": "May 12 2020",
+   "Close": "7.18",
+   "Adj Close": "7.18",
+   "Volume": "804000"
+  },
+  {
+   "Date": "May 13 2020",
+   "Close": "7.168",
+   "Adj Close": "7.17",
+   "Volume": "537000"
+  },
+  {
+   "Date": "May 14 2020",
+   "Close": "7.271",
+   "Adj Close": "7.27",
+   "Volume": "582000"
+  },
+  {
+   "Date": "May 15 2020",
+   "Close": "7.535",
+   "Adj Close": "7.53",
+   "Volume": "2077000"
+  },
+  {
+   "Date": "May 18 2020",
+   "Close": "7.76",
+   "Adj Close": "7.76",
+   "Volume": "3216000"
+  },
+  {
+   "Date": "May 19 2020",
+   "Close": "7.911",
+   "Adj Close": "7.91",
+   "Volume": "2592000"
+  },
+  {
+   "Date": "May 20 2020",
+   "Close": "8.114",
+   "Adj Close": "8.11",
+   "Volume": "4423000"
+  },
+  {
+   "Date": "May 21 2020",
+   "Close": "7.884",
+   "Adj Close": "7.88",
+   "Volume": "2040000"
+  },
+  {
+   "Date": "May 22 2020",
+   "Close": "7.827",
+   "Adj Close": "7.83",
+   "Volume": "879000"
+  },
+  {
+   "Date": "May 26 2020",
+   "Close": "7.841",
+   "Adj Close": "7.84",
+   "Volume": "976000"
+  },
+  {
+   "Date": "May 27 2020",
+   "Close": "7.889",
+   "Adj Close": "7.89",
+   "Volume": "720000"
+  },
+  {
+   "Date": "May 28 2020",
+   "Close": "7.863",
+   "Adj Close": "7.86",
+   "Volume": "1498000"
+  },
+  {
+   "Date": "May 29 2020",
+   "Close": "7.906",
+   "Adj Close": "7.91",
+   "Volume": "1748000"
+  },
+  {
+   "Date": "Jun 01 2020",
+   "Close": "8.112",
+   "Adj Close": "8.11",
+   "Volume": "2336000"
+  },
+  {
+   "Date": "Jun 02 2020",
+   "Close": "7.975",
+   "Adj Close": "7.97",
+   "Volume": "1971000"
+  },
+  {
+   "Date": "Jun 03 2020",
+   "Close": "7.846",
+   "Adj Close": "7.85",
+   "Volume": "1689000"
+  },
+  {
+   "Date": "Jun 04 2020",
+   "Close": "7.913",
+   "Adj Close": "7.91",
+   "Volume": "1225000"
+  },
+  {
+   "Date": "Jun 05 2020",
+   "Close": "7.736",
+   "Adj Close": "7.74",
+   "Volume": "2790000"
+  },
+  {
+   "Date": "Jun 08 2020",
+   "Close": "7.898",
+   "Adj Close": "7.9",
+   "Volume": "681000"
+  },
+  {
+   "Date": "Jun 09 2020",
+   "Close": "7.843",
+   "Adj Close": "7.84",
+   "Volume": "791000"
+  },
+  {
+   "Date": "Jun 10 2020",
+   "Close": "7.921",
+   "Adj Close": "7.92",
+   "Volume": "994000"
+  },
+  {
+   "Date": "Jun 11 2020",
+   "Close": "7.582",
+   "Adj Close": "7.58",
+   "Volume": "1504000"
+  },
+  {
+   "Date": "Jun 12 2020",
+   "Close": "7.652",
+   "Adj Close": "7.65",
+   "Volume": "683000"
+  },
+  {
+   "Date": "Jun 15 2020",
+   "Close": "7.667",
+   "Adj Close": "7.67",
+   "Volume": "805000"
+  },
+  {
+   "Date": "Jun 16 2020",
+   "Close": "7.788",
+   "Adj Close": "7.79",
+   "Volume": "1888000"
+  },
+  {
+   "Date": "Jun 17 2020",
+   "Close": "7.748",
+   "Adj Close": "7.75",
+   "Volume": "444000"
+  },
+  {
+   "Date": "Jun 18 2020",
+   "Close": "7.646",
+   "Adj Close": "7.65",
+   "Volume": "1443000"
+  },
+  {
+   "Date": "Jun 19 2020",
+   "Close": "7.709",
+   "Adj Close": "7.71",
+   "Volume": "758000"
+  },
+  {
+   "Date": "Jun 22 2020",
+   "Close": "7.763",
+   "Adj Close": "7.76",
+   "Volume": "766000"
+  },
+  {
+   "Date": "Jun 23 2020",
+   "Close": "7.864",
+   "Adj Close": "7.86",
+   "Volume": "1514000"
+  },
+  {
+   "Date": "Jun 24 2020",
+   "Close": "7.576",
+   "Adj Close": "7.58",
+   "Volume": "6684000"
+  },
+  {
+   "Date": "Jun 25 2020",
+   "Close": "7.573",
+   "Adj Close": "7.57",
+   "Volume": "574000"
+  },
+  {
+   "Date": "Jun 26 2020",
+   "Close": "7.58",
+   "Adj Close": "7.58",
+   "Volume": "1504000"
+  },
+  {
+   "Date": "Jun 29 2020",
+   "Close": "7.641",
+   "Adj Close": "7.64",
+   "Volume": "734000"
+  },
+  {
+   "Date": "Jun 30 2020",
+   "Close": "7.817",
+   "Adj Close": "7.82",
+   "Volume": "990000"
+  },
+  {
+   "Date": "Jul 01 2020",
+   "Close": "7.768",
+   "Adj Close": "7.77",
+   "Volume": "882000"
+  },
+  {
+   "Date": "Jul 02 2020",
+   "Close": "7.688",
+   "Adj Close": "7.69",
+   "Volume": "1171000"
+  },
+  {
+   "Date": "Jul 06 2020",
+   "Close": "7.785",
+   "Adj Close": "7.78",
+   "Volume": "1091000"
+  },
+  {
+   "Date": "Jul 07 2020",
+   "Close": "7.918",
+   "Adj Close": "7.92",
+   "Volume": "1051000"
+  },
+  {
+   "Date": "Jul 08 2020",
+   "Close": "8.014",
+   "Adj Close": "8.01",
+   "Volume": "1008000"
+  },
+  {
+   "Date": "Jul 09 2020",
+   "Close": "7.907",
+   "Adj Close": "7.91",
+   "Volume": "1648000"
+  },
+  {
+   "Date": "Jul 10 2020",
+   "Close": "7.825",
+   "Adj Close": "7.82",
+   "Volume": "590000"
+  },
+  {
+   "Date": "Jul 13 2020",
+   "Close": "7.865",
+   "Adj Close": "7.86",
+   "Volume": "2220000"
+  },
+  {
+   "Date": "Jul 14 2020",
+   "Close": "7.778",
+   "Adj Close": "7.78",
+   "Volume": "1477000"
+  },
+  {
+   "Date": "Jul 15 2020",
+   "Close": "7.834",
+   "Adj Close": "7.83",
+   "Volume": "470000"
+  },
+  {
+   "Date": "Jul 16 2020",
+   "Close": "7.752",
+   "Adj Close": "7.75",
+   "Volume": "763000"
+  },
+  {
+   "Date": "Jul 17 2020",
+   "Close": "7.879",
+   "Adj Close": "7.88",
+   "Volume": "725000"
+  },
+  {
+   "Date": "Jul 20 2020",
+   "Close": "8.029",
+   "Adj Close": "8.03",
+   "Volume": "2179000"
+  },
+  {
+   "Date": "Jul 21 2020",
+   "Close": "8.297",
+   "Adj Close": "8.3",
+   "Volume": "4014000"
+  },
+  {
+   "Date": "Jul 22 2020",
+   "Close": "8.719",
+   "Adj Close": "8.72",
+   "Volume": "3880000"
+  },
+  {
+   "Date": "Jul 23 2020",
+   "Close": "8.662",
+   "Adj Close": "8.66",
+   "Volume": "4280000"
+  },
+  {
+   "Date": "Jul 24 2020",
+   "Close": "8.668",
+   "Adj Close": "8.67",
+   "Volume": "1626000"
+  },
+  {
+   "Date": "Jul 27 2020",
+   "Close": "8.84",
+   "Adj Close": "8.84",
+   "Volume": "5568000"
+  },
+  {
+   "Date": "Jul 28 2020",
+   "Close": "8.96",
+   "Adj Close": "8.96",
+   "Volume": "2332000"
+  },
+  {
+   "Date": "Jul 29 2020",
+   "Close": "8.832",
+   "Adj Close": "8.83",
+   "Volume": "3819000"
+  },
+  {
+   "Date": "Jul 30 2020",
+   "Close": "8.463",
+   "Adj Close": "8.46",
+   "Volume": "4462000"
+  },
+  {
+   "Date": "Jul 31 2020",
+   "Close": "8.526",
+   "Adj Close": "8.53",
+   "Volume": "2375000"
+  },
+  {
+   "Date": "Aug 03 2020",
+   "Close": "8.629",
+   "Adj Close": "8.63",
+   "Volume": "2651000"
+  },
+  {
+   "Date": "Aug 04 2020",
+   "Close": "8.888",
+   "Adj Close": "8.89",
+   "Volume": "2090000"
+  },
+  {
+   "Date": "Aug 05 2020",
+   "Close": "9.165",
+   "Adj Close": "9.16",
+   "Volume": "5648000"
+  },
+  {
+   "Date": "Aug 06 2020",
+   "Close": "9.384",
+   "Adj Close": "9.38",
+   "Volume": "3676000"
+  },
+  {
+   "Date": "Aug 07 2020",
+   "Close": "9.039",
+   "Adj Close": "9.04",
+   "Volume": "5327000"
+  },
+  {
+   "Date": "Aug 10 2020",
+   "Close": "9.302",
+   "Adj Close": "9.3",
+   "Volume": "4825000"
+  },
+  {
+   "Date": "Aug 11 2020",
+   "Close": "8.8",
+   "Adj Close": "8.8",
+   "Volume": "5637000"
+  },
+  {
+   "Date": "Aug 12 2020",
+   "Close": "8.725",
+   "Adj Close": "8.73",
+   "Volume": "2082000"
+  },
+  {
+   "Date": "Aug 13 2020",
+   "Close": "9.068",
+   "Adj Close": "9.07",
+   "Volume": "2407000"
+  },
+  {
+   "Date": "Aug 14 2020",
+   "Close": "8.903",
+   "Adj Close": "8.9",
+   "Volume": "1461000"
+  },
+  {
+   "Date": "Aug 17 2020",
+   "Close": "9.02",
+   "Adj Close": "9.02",
+   "Volume": "2036000"
+  },
+  {
+   "Date": "Aug 18 2020",
+   "Close": "9.115",
+   "Adj Close": "9.11",
+   "Volume": "3201000"
+  },
+  {
+   "Date": "Aug 19 2020",
+   "Close": "8.759",
+   "Adj Close": "8.76",
+   "Volume": "2176000"
+  },
+  {
+   "Date": "Aug 20 2020",
+   "Close": "8.667",
+   "Adj Close": "8.67",
+   "Volume": "3311000"
+  },
+  {
+   "Date": "Aug 21 2020",
+   "Close": "8.687",
+   "Adj Close": "8.69",
+   "Volume": "6175000"
+  },
+  {
+   "Date": "Aug 24 2020",
+   "Close": "8.641",
+   "Adj Close": "8.64",
+   "Volume": "939000"
+  },
+  {
+   "Date": "Aug 25 2020",
+   "Close": "8.772",
+   "Adj Close": "8.77",
+   "Volume": "1421000"
+  },
+  {
+   "Date": "Aug 26 2020",
+   "Close": "8.825",
+   "Adj Close": "8.82",
+   "Volume": "1942000"
+  },
+  {
+   "Date": "Aug 27 2020",
+   "Close": "8.702",
+   "Adj Close": "8.7",
+   "Volume": "1675000"
+  },
+  {
+   "Date": "Aug 28 2020",
+   "Close": "8.788",
+   "Adj Close": "8.79",
+   "Volume": "1942000"
+  },
+  {
+   "Date": "Aug 31 2020",
+   "Close": "8.789",
+   "Adj Close": "8.79",
+   "Volume": "2657000"
+  },
+  {
+   "Date": "Sep 01 2020",
+   "Close": "8.864",
+   "Adj Close": "8.86",
+   "Volume": "2948000"
+  },
+  {
+   "Date": "Sep 02 2020",
+   "Close": "8.565",
+   "Adj Close": "8.56",
+   "Volume": "3588000"
+  },
+  {
+   "Date": "Sep 03 2020",
+   "Close": "8.345",
+   "Adj Close": "8.35",
+   "Volume": "2586000"
+  },
+  {
+   "Date": "Sep 04 2020",
+   "Close": "8.48",
+   "Adj Close": "8.48",
+   "Volume": "1625000"
+  },
+  {
+   "Date": "Sep 08 2020",
+   "Close": "8.483",
+   "Adj Close": "8.48",
+   "Volume": "1424000"
+  },
+  {
+   "Date": "Sep 09 2020",
+   "Close": "8.679",
+   "Adj Close": "8.68",
+   "Volume": "825000"
+  },
+  {
+   "Date": "Sep 10 2020",
+   "Close": "8.683",
+   "Adj Close": "8.68",
+   "Volume": "1195000"
+  },
+  {
+   "Date": "Sep 11 2020",
+   "Close": "8.71",
+   "Adj Close": "8.71",
+   "Volume": "1120000"
+  },
+  {
+   "Date": "Sep 14 2020",
+   "Close": "8.975",
+   "Adj Close": "8.98",
+   "Volume": "1513000"
+  },
+  {
+   "Date": "Sep 15 2020",
+   "Close": "9.111",
+   "Adj Close": "9.11",
+   "Volume": "1657000"
+  },
+  {
+   "Date": "Sep 16 2020",
+   "Close": "9.092",
+   "Adj Close": "9.09",
+   "Volume": "1774000"
+  },
+  {
+   "Date": "Sep 17 2020",
+   "Close": "8.819",
+   "Adj Close": "8.82",
+   "Volume": "2147000"
+  },
+  {
+   "Date": "Sep 18 2020",
+   "Close": "8.718",
+   "Adj Close": "8.72",
+   "Volume": "1261000"
+  },
+  {
+   "Date": "Sep 21 2020",
+   "Close": "8.339",
+   "Adj Close": "8.34",
+   "Volume": "3357000"
+  },
+  {
+   "Date": "Sep 22 2020",
+   "Close": "8.183",
+   "Adj Close": "8.18",
+   "Volume": "1420000"
+  },
+  {
+   "Date": "Sep 23 2020",
+   "Close": "7.873",
+   "Adj Close": "7.87",
+   "Volume": "2735000"
+  },
+  {
+   "Date": "Sep 24 2020",
+   "Close": "7.997",
+   "Adj Close": "8",
+   "Volume": "2331000"
+  },
+  {
+   "Date": "Sep 25 2020",
+   "Close": "8.007",
+   "Adj Close": "8.01",
+   "Volume": "1907000"
+  },
+  {
+   "Date": "Sep 28 2020",
+   "Close": "8.302",
+   "Adj Close": "8.3",
+   "Volume": "1540000"
+  },
+  {
+   "Date": "Sep 29 2020",
+   "Close": "8.325",
+   "Adj Close": "8.32",
+   "Volume": "1076000"
+  },
+  {
+   "Date": "Sep 30 2020",
+   "Close": "8.399",
+   "Adj Close": "8.4",
+   "Volume": "1280000"
+  },
+  {
+   "Date": "Oct 01 2020",
+   "Close": "8.474",
+   "Adj Close": "8.47",
+   "Volume": "885000"
+  },
+  {
+   "Date": "Oct 02 2020",
+   "Close": "8.26",
+   "Adj Close": "8.26",
+   "Volume": "843000"
+  },
+  {
+   "Date": "Oct 05 2020",
+   "Close": "8.436",
+   "Adj Close": "8.44",
+   "Volume": "591000"
+  },
+  {
+   "Date": "Oct 06 2020",
+   "Close": "8.073",
+   "Adj Close": "8.07",
+   "Volume": "3225000"
+  },
+  {
+   "Date": "Oct 07 2020",
+   "Close": "8.132",
+   "Adj Close": "8.13",
+   "Volume": "698000"
+  },
+  {
+   "Date": "Oct 08 2020",
+   "Close": "8.124",
+   "Adj Close": "8.12",
+   "Volume": "1060000"
+  },
+  {
+   "Date": "Oct 09 2020",
+   "Close": "8.366",
+   "Adj Close": "8.37",
+   "Volume": "1968000"
+  },
+  {
+   "Date": "Oct 12 2020",
+   "Close": "8.24",
+   "Adj Close": "8.24",
+   "Volume": "1003000"
+  },
+  {
+   "Date": "Oct 13 2020",
+   "Close": "8.154",
+   "Adj Close": "8.15",
+   "Volume": "851000"
+  },
+  {
+   "Date": "Oct 14 2020",
+   "Close": "8.076",
+   "Adj Close": "8.08",
+   "Volume": "975000"
+  },
+  {
+   "Date": "Oct 15 2020",
+   "Close": "8.134",
+   "Adj Close": "8.13",
+   "Volume": "1120000"
+  },
+  {
+   "Date": "Oct 16 2020",
+   "Close": "8.111",
+   "Adj Close": "8.11",
+   "Volume": "1410000"
+  },
+  {
+   "Date": "Oct 19 2020",
+   "Close": "8.036",
+   "Adj Close": "8.04",
+   "Volume": "738000"
+  },
+  {
+   "Date": "Oct 20 2020",
+   "Close": "8.205",
+   "Adj Close": "8.2",
+   "Volume": "1092000"
+  },
+  {
+   "Date": "Oct 21 2020",
+   "Close": "8.35",
+   "Adj Close": "8.35",
+   "Volume": "1356000"
+  },
+  {
+   "Date": "Oct 22 2020",
+   "Close": "8.287",
+   "Adj Close": "8.29",
+   "Volume": "899000"
+  },
+  {
+   "Date": "Oct 23 2020",
+   "Close": "8.498",
+   "Adj Close": "8.5",
+   "Volume": "1526000"
+  },
+  {
+   "Date": "Oct 26 2020",
+   "Close": "8.23",
+   "Adj Close": "8.23",
+   "Volume": "1178000"
+  },
+  {
+   "Date": "Oct 27 2020",
+   "Close": "8.275",
+   "Adj Close": "8.27",
+   "Volume": "558000"
+  },
+  {
+   "Date": "Oct 28 2020",
+   "Close": "8.149",
+   "Adj Close": "8.15",
+   "Volume": "1917000"
+  },
+  {
+   "Date": "Oct 29 2020",
+   "Close": "8.003",
+   "Adj Close": "8",
+   "Volume": "1676000"
+  },
+  {
+   "Date": "Oct 30 2020",
+   "Close": "7.961",
+   "Adj Close": "7.96",
+   "Volume": "2216000"
+  },
+  {
+   "Date": "Nov 02 2020",
+   "Close": "8.085",
+   "Adj Close": "8.09",
+   "Volume": "1029000"
+  },
+  {
+   "Date": "Nov 03 2020",
+   "Close": "8.171",
+   "Adj Close": "8.17",
+   "Volume": "1685000"
+  },
+  {
+   "Date": "Nov 04 2020",
+   "Close": "8.169",
+   "Adj Close": "8.17",
+   "Volume": "767000"
+  },
+  {
+   "Date": "Nov 05 2020",
+   "Close": "8.429",
+   "Adj Close": "8.43",
+   "Volume": "1619000"
+  },
+  {
+   "Date": "Nov 06 2020",
+   "Close": "8.364",
+   "Adj Close": "8.36",
+   "Volume": "1984000"
+  },
+  {
+   "Date": "Nov 09 2020",
+   "Close": "8.106",
+   "Adj Close": "8.11",
+   "Volume": "2758000"
+  },
+  {
+   "Date": "Nov 10 2020",
+   "Close": "8.284",
+   "Adj Close": "8.28",
+   "Volume": "922000"
+  },
+  {
+   "Date": "Nov 11 2020",
+   "Close": "8.12",
+   "Adj Close": "8.12",
+   "Volume": "813000"
+  },
+  {
+   "Date": "Nov 12 2020",
+   "Close": "8.235",
+   "Adj Close": "8.23",
+   "Volume": "1548000"
+  },
+  {
+   "Date": "Nov 13 2020",
+   "Close": "8.363",
+   "Adj Close": "8.36",
+   "Volume": "582000"
+  },
+  {
+   "Date": "Nov 16 2020",
+   "Close": "8.685",
+   "Adj Close": "8.69",
+   "Volume": "1886000"
+  },
+  {
+   "Date": "Nov 17 2020",
+   "Close": "8.704",
+   "Adj Close": "8.7",
+   "Volume": "1431000"
+  },
+  {
+   "Date": "Nov 18 2020",
+   "Close": "8.839",
+   "Adj Close": "8.84",
+   "Volume": "1653000"
+  },
+  {
+   "Date": "Nov 19 2020",
+   "Close": "8.922",
+   "Adj Close": "8.92",
+   "Volume": "1656000"
+  },
+  {
+   "Date": "Nov 20 2020",
+   "Close": "8.911",
+   "Adj Close": "8.91",
+   "Volume": "902000"
+  },
+  {
+   "Date": "Nov 23 2020",
+   "Close": "8.712",
+   "Adj Close": "8.71",
+   "Volume": "2436000"
+  },
+  {
+   "Date": "Nov 24 2020",
+   "Close": "9",
+   "Adj Close": "9",
+   "Volume": "1779000"
+  },
+  {
+   "Date": "Nov 25 2020",
+   "Close": "9.07",
+   "Adj Close": "9.07",
+   "Volume": "1189000"
+  },
+  {
+   "Date": "Nov 27 2020",
+   "Close": "9.047",
+   "Adj Close": "9.05",
+   "Volume": "779000"
+  },
+  {
+   "Date": "Nov 30 2020",
+   "Close": "9.074",
+   "Adj Close": "9.07",
+   "Volume": "2245000"
+  },
+  {
+   "Date": "Dec 01 2020",
+   "Close": "9.408",
+   "Adj Close": "9.41",
+   "Volume": "3755000"
+  },
+  {
+   "Date": "Dec 02 2020",
+   "Close": "9.502",
+   "Adj Close": "9.5",
+   "Volume": "4189000"
+  },
+  {
+   "Date": "Dec 03 2020",
+   "Close": "9.729",
+   "Adj Close": "9.73",
+   "Volume": "3941000"
+  },
+  {
+   "Date": "Dec 04 2020",
+   "Close": "9.991",
+   "Adj Close": "9.99",
+   "Volume": "5594000"
+  },
+  {
+   "Date": "Dec 07 2020",
+   "Close": "9.663",
+   "Adj Close": "9.66",
+   "Volume": "3235000"
+  },
+  {
+   "Date": "Dec 08 2020",
+   "Close": "9.636",
+   "Adj Close": "9.64",
+   "Volume": "1564000"
+  },
+  {
+   "Date": "Dec 09 2020",
+   "Close": "9.398",
+   "Adj Close": "9.4",
+   "Volume": "2107000"
+  },
+  {
+   "Date": "Dec 10 2020",
+   "Close": "9.671",
+   "Adj Close": "9.67",
+   "Volume": "1511000"
+  },
+  {
+   "Date": "Dec 11 2020",
+   "Close": "9.5",
+   "Adj Close": "9.5",
+   "Volume": "1099000"
+  },
+  {
+   "Date": "Dec 14 2020",
+   "Close": "9.471",
+   "Adj Close": "9.47",
+   "Volume": "1204000"
+  },
+  {
+   "Date": "Dec 15 2020",
+   "Close": "9.759",
+   "Adj Close": "9.76",
+   "Volume": "1368000"
+  },
+  {
+   "Date": "Dec 16 2020",
+   "Close": "9.732",
+   "Adj Close": "9.73",
+   "Volume": "2100000"
+  },
+  {
+   "Date": "Dec 17 2020",
+   "Close": "9.806",
+   "Adj Close": "9.81",
+   "Volume": "2279000"
+  },
+  {
+   "Date": "Dec 18 2020",
+   "Close": "9.699",
+   "Adj Close": "9.7",
+   "Volume": "996000"
+  },
+  {
+   "Date": "Dec 21 2020",
+   "Close": "9.526",
+   "Adj Close": "9.53",
+   "Volume": "3119000"
+  },
+  {
+   "Date": "Dec 22 2020",
+   "Close": "9.432",
+   "Adj Close": "9.43",
+   "Volume": "1113000"
+  },
+  {
+   "Date": "Dec 23 2020",
+   "Close": "9.563",
+   "Adj Close": "9.56",
+   "Volume": "1083000"
+  },
+  {
+   "Date": "Dec 24 2020",
+   "Close": "9.626",
+   "Adj Close": "9.63",
+   "Volume": "564000"
+  },
+  {
+   "Date": "Dec 28 2020",
+   "Close": "9.696",
+   "Adj Close": "9.7",
+   "Volume": "1290000"
+  },
+  {
+   "Date": "Dec 29 2020",
+   "Close": "9.896",
+   "Adj Close": "9.9",
+   "Volume": "1697000"
+  },
+  {
+   "Date": "Dec 30 2020",
+   "Close": "10.073",
+   "Adj Close": "10.07",
+   "Volume": "1921000"
+  },
+  {
+   "Date": "Dec 31 2020",
+   "Close": "10.073",
+   "Adj Close": "10.07",
+   "Volume": "1183000"
+  },
+  {
+   "Date": "Jan 04 2021",
+   "Close": "10.01",
+   "Adj Close": "10.01",
+   "Volume": "3769000"
+  },
+  {
+   "Date": "Jan 05 2021",
+   "Close": "10.469",
+   "Adj Close": "10.47",
+   "Volume": "2648000"
+  },
+  {
+   "Date": "Jan 06 2021",
+   "Close": "10.322",
+   "Adj Close": "10.32",
+   "Volume": "1652000"
+  },
+  {
+   "Date": "Jan 07 2021",
+   "Close": "10.515",
+   "Adj Close": "10.52",
+   "Volume": "1206000"
+  },
+  {
+   "Date": "Jan 08 2021",
+   "Close": "10.002",
+   "Adj Close": "10",
+   "Volume": "3117000"
+  },
+  {
+   "Date": "Jan 11 2021",
+   "Close": "9.694",
+   "Adj Close": "9.69",
+   "Volume": "3049000"
+  },
+  {
+   "Date": "Jan 12 2021",
+   "Close": "10.09",
+   "Adj Close": "10.09",
+   "Volume": "1484000"
+  },
+  {
+   "Date": "Jan 13 2021",
+   "Close": "10.314",
+   "Adj Close": "10.31",
+   "Volume": "2325000"
+  },
+  {
+   "Date": "Jan 14 2021",
+   "Close": "10.495",
+   "Adj Close": "10.49",
+   "Volume": "1398000"
+  },
+  {
+   "Date": "Jan 15 2021",
+   "Close": "10.027",
+   "Adj Close": "10.03",
+   "Volume": "3147000"
+  },
+  {
+   "Date": "Jan 19 2021",
+   "Close": "10.167",
+   "Adj Close": "10.17",
+   "Volume": "1687000"
+  },
+  {
+   "Date": "Jan 20 2021",
+   "Close": "10.408",
+   "Adj Close": "10.41",
+   "Volume": "1124000"
+  },
+  {
+   "Date": "Jan 21 2021",
+   "Close": "10.595",
+   "Adj Close": "10.6",
+   "Volume": "1623000"
+  },
+  {
+   "Date": "Jan 22 2021",
+   "Close": "10.327",
+   "Adj Close": "10.33",
+   "Volume": "1171000"
+  },
+  {
+   "Date": "Jan 25 2021",
+   "Close": "10.289",
+   "Adj Close": "10.29",
+   "Volume": "1530000"
+  },
+  {
+   "Date": "Jan 26 2021",
+   "Close": "10.3",
+   "Adj Close": "10.3",
+   "Volume": "897000"
+  },
+  {
+   "Date": "Jan 27 2021",
+   "Close": "9.995",
+   "Adj Close": "9.99",
+   "Volume": "1683000"
+  },
+  {
+   "Date": "Jan 28 2021",
+   "Close": "10.065",
+   "Adj Close": "10.06",
+   "Volume": "1445000"
+  },
+  {
+   "Date": "Jan 29 2021",
+   "Close": "10.044",
+   "Adj Close": "10.04",
+   "Volume": "1817000"
+  },
+  {
+   "Date": "Feb 01 2021",
+   "Close": "10.537",
+   "Adj Close": "10.54",
+   "Volume": "3550000"
+  },
+  {
+   "Date": "Feb 02 2021",
+   "Close": "10.205",
+   "Adj Close": "10.2",
+   "Volume": "2145000"
+  },
+  {
+   "Date": "Feb 03 2021",
+   "Close": "10.288",
+   "Adj Close": "10.29",
+   "Volume": "1941000"
+  },
+  {
+   "Date": "Feb 04 2021",
+   "Close": "10.281",
+   "Adj Close": "10.28",
+   "Volume": "700000"
+  },
+  {
+   "Date": "Feb 05 2021",
+   "Close": "10.555",
+   "Adj Close": "10.56",
+   "Volume": "1078000"
+  },
+  {
+   "Date": "Feb 08 2021",
+   "Close": "10.898",
+   "Adj Close": "10.9",
+   "Volume": "3458000"
+  },
+  {
+   "Date": "Feb 09 2021",
+   "Close": "11.083",
+   "Adj Close": "11.08",
+   "Volume": "3549000"
+  },
+  {
+   "Date": "Feb 10 2021",
+   "Close": "11.64",
+   "Adj Close": "11.64",
+   "Volume": "5135000"
+  },
+  {
+   "Date": "Feb 11 2021",
+   "Close": "11.615",
+   "Adj Close": "11.61",
+   "Volume": "3858000"
+  },
+  {
+   "Date": "Feb 12 2021",
+   "Close": "11.751",
+   "Adj Close": "11.75",
+   "Volume": "5093000"
+  },
+  {
+   "Date": "Feb 16 2021",
+   "Close": "11.843",
+   "Adj Close": "11.84",
+   "Volume": "11737000"
+  },
+  {
+   "Date": "Feb 17 2021",
+   "Close": "11.765",
+   "Adj Close": "11.77",
+   "Volume": "4229000"
+  },
+  {
+   "Date": "Feb 18 2021",
+   "Close": "11.922",
+   "Adj Close": "11.92",
+   "Volume": "3997000"
+  },
+  {
+   "Date": "Feb 19 2021",
+   "Close": "11.943",
+   "Adj Close": "11.94",
+   "Volume": "2350000"
+  },
+  {
+   "Date": "Feb 22 2021",
+   "Close": "11.932",
+   "Adj Close": "11.93",
+   "Volume": "4315000"
+  },
+  {
+   "Date": "Feb 23 2021",
+   "Close": "11.622",
+   "Adj Close": "11.62",
+   "Volume": "2355000"
+  },
+  {
+   "Date": "Feb 24 2021",
+   "Close": "11.892",
+   "Adj Close": "11.89",
+   "Volume": "2073000"
+  },
+  {
+   "Date": "Feb 25 2021",
+   "Close": "11.458",
+   "Adj Close": "11.46",
+   "Volume": "2746000"
+  },
+  {
+   "Date": "Feb 26 2021",
+   "Close": "11.123",
+   "Adj Close": "11.12",
+   "Volume": "3430000"
+  },
+  {
+   "Date": "Mar 01 2021",
+   "Close": "11.118",
+   "Adj Close": "11.12",
+   "Volume": "2867000"
+  },
+  {
+   "Date": "Mar 02 2021",
+   "Close": "11.294",
+   "Adj Close": "11.29",
+   "Volume": "2953000"
+  },
+  {
+   "Date": "Mar 03 2021",
+   "Close": "11.001",
+   "Adj Close": "11",
+   "Volume": "2051000"
+  },
+  {
+   "Date": "Mar 04 2021",
+   "Close": "10.56",
+   "Adj Close": "10.56",
+   "Volume": "4414000"
+  },
+  {
+   "Date": "Mar 05 2021",
+   "Close": "10.603",
+   "Adj Close": "10.6",
+   "Volume": "2202000"
+  },
+  {
+   "Date": "Mar 08 2021",
+   "Close": "10.656",
+   "Adj Close": "10.66",
+   "Volume": "2185000"
+  },
+  {
+   "Date": "Mar 09 2021",
+   "Close": "10.978",
+   "Adj Close": "10.98",
+   "Volume": "1676000"
+  },
+  {
+   "Date": "Mar 10 2021",
+   "Close": "11.27",
+   "Adj Close": "11.27",
+   "Volume": "2285000"
+  },
+  {
+   "Date": "Mar 11 2021",
+   "Close": "11.24",
+   "Adj Close": "11.24",
+   "Volume": "4819000"
+  },
+  {
+   "Date": "Mar 12 2021",
+   "Close": "11.268",
+   "Adj Close": "11.27",
+   "Volume": "2507000"
+  },
+  {
+   "Date": "Mar 15 2021",
+   "Close": "11.361",
+   "Adj Close": "11.36",
+   "Volume": "1681000"
+  },
+  {
+   "Date": "Mar 16 2021",
+   "Close": "11.378",
+   "Adj Close": "11.38",
+   "Volume": "1066000"
+  },
+  {
+   "Date": "Mar 17 2021",
+   "Close": "11.381",
+   "Adj Close": "11.38",
+   "Volume": "1221000"
+  },
+  {
+   "Date": "Mar 18 2021",
+   "Close": "11.351",
+   "Adj Close": "11.35",
+   "Volume": "1571000"
+  },
+  {
+   "Date": "Mar 19 2021",
+   "Close": "11.166",
+   "Adj Close": "11.17",
+   "Volume": "2032000"
+  },
+  {
+   "Date": "Mar 22 2021",
+   "Close": "11.099",
+   "Adj Close": "11.1",
+   "Volume": "922000"
+  },
+  {
+   "Date": "Mar 23 2021",
+   "Close": "10.908",
+   "Adj Close": "10.91",
+   "Volume": "1499000"
+  },
+  {
+   "Date": "Mar 24 2021",
+   "Close": "10.925",
+   "Adj Close": "10.93",
+   "Volume": "910000"
+  },
+  {
+   "Date": "Mar 25 2021",
+   "Close": "10.716",
+   "Adj Close": "10.72",
+   "Volume": "1986000"
+  },
+  {
+   "Date": "Mar 26 2021",
+   "Close": "11.038",
+   "Adj Close": "11.04",
+   "Volume": "1116000"
+  },
+  {
+   "Date": "Mar 29 2021",
+   "Close": "10.999",
+   "Adj Close": "11",
+   "Volume": "1101000"
+  },
+  {
+   "Date": "Mar 30 2021",
+   "Close": "10.786",
+   "Adj Close": "10.79",
+   "Volume": "1697000"
+  },
+  {
+   "Date": "Mar 31 2021",
+   "Close": "11.131",
+   "Adj Close": "11.13",
+   "Volume": "1505000"
+  },
+  {
+   "Date": "Apr 01 2021",
+   "Close": "11.355",
+   "Adj Close": "11.35",
+   "Volume": "2015000"
+  },
+  {
+   "Date": "Apr 05 2021",
+   "Close": "11.345",
+   "Adj Close": "11.35",
+   "Volume": "1487000"
+  },
+  {
+   "Date": "Apr 06 2021",
+   "Close": "11.623",
+   "Adj Close": "11.62",
+   "Volume": "1458000"
+  },
+  {
+   "Date": "Apr 07 2021",
+   "Close": "11.505",
+   "Adj Close": "11.51",
+   "Volume": "1550000"
+  },
+  {
+   "Date": "Apr 08 2021",
+   "Close": "11.531",
+   "Adj Close": "11.53",
+   "Volume": "916000"
+  },
+  {
+   "Date": "Apr 09 2021",
+   "Close": "11.287",
+   "Adj Close": "11.29",
+   "Volume": "895000"
+  },
+  {
+   "Date": "Apr 12 2021",
+   "Close": "10.998",
+   "Adj Close": "11",
+   "Volume": "1466000"
+  },
+  {
+   "Date": "Apr 13 2021",
+   "Close": "10.841",
+   "Adj Close": "10.84",
+   "Volume": "4931000"
+  },
+  {
+   "Date": "Apr 14 2021",
+   "Close": "10.971",
+   "Adj Close": "10.97",
+   "Volume": "1375000"
+  },
+  {
+   "Date": "Apr 15 2021",
+   "Close": "11.206",
+   "Adj Close": "11.21",
+   "Volume": "972000"
+  },
+  {
+   "Date": "Apr 16 2021",
+   "Close": "11.259",
+   "Adj Close": "11.26",
+   "Volume": "657000"
+  },
+  {
+   "Date": "Apr 19 2021",
+   "Close": "11.325",
+   "Adj Close": "11.32",
+   "Volume": "745000"
+  },
+  {
+   "Date": "Apr 20 2021",
+   "Close": "11.138",
+   "Adj Close": "11.14",
+   "Volume": "1266000"
+  },
+  {
+   "Date": "Apr 21 2021",
+   "Close": "11.435",
+   "Adj Close": "11.44",
+   "Volume": "1088000"
+  },
+  {
+   "Date": "Apr 22 2021",
+   "Close": "11.279",
+   "Adj Close": "11.28",
+   "Volume": "704000"
+  },
+  {
+   "Date": "Apr 23 2021",
+   "Close": "11.522",
+   "Adj Close": "11.52",
+   "Volume": "1450000"
+  },
+  {
+   "Date": "Apr 26 2021",
+   "Close": "11.655",
+   "Adj Close": "11.65",
+   "Volume": "1058000"
+  },
+  {
+   "Date": "Apr 27 2021",
+   "Close": "11.512",
+   "Adj Close": "11.51",
+   "Volume": "1004000"
+  },
+  {
+   "Date": "Apr 28 2021",
+   "Close": "11.436",
+   "Adj Close": "11.44",
+   "Volume": "982000"
+  },
+  {
+   "Date": "Apr 29 2021",
+   "Close": "11.25",
+   "Adj Close": "11.25",
+   "Volume": "1543000"
+  },
+  {
+   "Date": "Apr 30 2021",
+   "Close": "11.205",
+   "Adj Close": "11.2",
+   "Volume": "746000"
+  },
+  {
+   "Date": "May 03 2021",
+   "Close": "11.499",
+   "Adj Close": "11.5",
+   "Volume": "1715000"
+  },
+  {
+   "Date": "May 04 2021",
+   "Close": "11.56",
+   "Adj Close": "11.56",
+   "Volume": "2087000"
+  },
+  {
+   "Date": "May 05 2021",
+   "Close": "11.47",
+   "Adj Close": "11.47",
+   "Volume": "496000"
+  },
+  {
+   "Date": "May 06 2021",
+   "Close": "11.76",
+   "Adj Close": "11.76",
+   "Volume": "1213000"
+  },
+  {
+   "Date": "May 07 2021",
+   "Close": "11.762",
+   "Adj Close": "11.76",
+   "Volume": "991000"
+  },
+  {
+   "Date": "May 10 2021",
+   "Close": "11.717",
+   "Adj Close": "11.72",
+   "Volume": "917000"
+  },
+  {
+   "Date": "May 11 2021",
+   "Close": "11.6",
+   "Adj Close": "11.6",
+   "Volume": "976000"
+  },
+  {
+   "Date": "May 12 2021",
+   "Close": "11.374",
+   "Adj Close": "11.37",
+   "Volume": "1009000"
+  },
+  {
+   "Date": "May 13 2021",
+   "Close": "11.306",
+   "Adj Close": "11.31",
+   "Volume": "1308000"
+  },
+  {
+   "Date": "May 14 2021",
+   "Close": "11.489",
+   "Adj Close": "11.49",
+   "Volume": "551000"
+  },
+  {
+   "Date": "May 17 2021",
+   "Close": "11.625",
+   "Adj Close": "11.63",
+   "Volume": "838000"
+  },
+  {
+   "Date": "May 18 2021",
+   "Close": "11.44",
+   "Adj Close": "11.44",
+   "Volume": "1213000"
+  },
+  {
+   "Date": "May 19 2021",
+   "Close": "11.145",
+   "Adj Close": "11.15",
+   "Volume": "2122000"
+  },
+  {
+   "Date": "May 20 2021",
+   "Close": "11.229",
+   "Adj Close": "11.23",
+   "Volume": "1406000"
+  },
+  {
+   "Date": "May 21 2021",
+   "Close": "10.947",
+   "Adj Close": "10.95",
+   "Volume": "1767000"
+  },
+  {
+   "Date": "May 24 2021",
+   "Close": "11.008",
+   "Adj Close": "11.01",
+   "Volume": "620000"
+  },
+  {
+   "Date": "May 25 2021",
+   "Close": "11.183",
+   "Adj Close": "11.18",
+   "Volume": "874000"
+  },
+  {
+   "Date": "May 26 2021",
+   "Close": "11.137",
+   "Adj Close": "11.14",
+   "Volume": "1028000"
+  },
+  {
+   "Date": "May 27 2021",
+   "Close": "11.036",
+   "Adj Close": "11.04",
+   "Volume": "1054000"
+  },
+  {
+   "Date": "May 28 2021",
+   "Close": "11.046",
+   "Adj Close": "11.05",
+   "Volume": "693000"
+  },
+  {
+   "Date": "Jun 01 2021",
+   "Close": "11.184",
+   "Adj Close": "11.18",
+   "Volume": "1657000"
+  },
+  {
+   "Date": "Jun 02 2021",
+   "Close": "11.144",
+   "Adj Close": "11.14",
+   "Volume": "1102000"
+  },
+  {
+   "Date": "Jun 03 2021",
+   "Close": "10.881",
+   "Adj Close": "10.88",
+   "Volume": "2099000"
+  },
+  {
+   "Date": "Jun 04 2021",
+   "Close": "10.934",
+   "Adj Close": "10.93",
+   "Volume": "1037000"
+  },
+  {
+   "Date": "Jun 07 2021",
+   "Close": "10.991",
+   "Adj Close": "10.99",
+   "Volume": "732000"
+  },
+  {
+   "Date": "Jun 08 2021",
+   "Close": "10.887",
+   "Adj Close": "10.89",
+   "Volume": "621000"
+  },
+  {
+   "Date": "Jun 09 2021",
+   "Close": "10.773",
+   "Adj Close": "10.77",
+   "Volume": "906000"
+  },
+  {
+   "Date": "Jun 10 2021",
+   "Close": "10.799",
+   "Adj Close": "10.8",
+   "Volume": "1093000"
+  },
+  {
+   "Date": "Jun 11 2021",
+   "Close": "10.748",
+   "Adj Close": "10.75",
+   "Volume": "798000"
+  },
+  {
+   "Date": "Jun 14 2021",
+   "Close": "10.874",
+   "Adj Close": "10.87",
+   "Volume": "897000"
+  },
+  {
+   "Date": "Jun 15 2021",
+   "Close": "10.786",
+   "Adj Close": "10.79",
+   "Volume": "714000"
+  },
+  {
+   "Date": "Jun 16 2021",
+   "Close": "10.585",
+   "Adj Close": "10.59",
+   "Volume": "1110000"
+  },
+  {
+   "Date": "Jun 17 2021",
+   "Close": "9.965",
+   "Adj Close": "9.97",
+   "Volume": "4454000"
+  },
+  {
+   "Date": "Jun 18 2021",
+   "Close": "9.751",
+   "Adj Close": "9.75",
+   "Volume": "2479000"
+  },
+  {
+   "Date": "Jun 21 2021",
+   "Close": "9.92",
+   "Adj Close": "9.92",
+   "Volume": "1331000"
+  },
+  {
+   "Date": "Jun 22 2021",
+   "Close": "10.063",
+   "Adj Close": "10.06",
+   "Volume": "1152000"
+  },
+  {
+   "Date": "Jun 23 2021",
+   "Close": "10.149",
+   "Adj Close": "10.15",
+   "Volume": "1174000"
+  },
+  {
+   "Date": "Jun 24 2021",
+   "Close": "10.229",
+   "Adj Close": "10.23",
+   "Volume": "768000"
+  },
+  {
+   "Date": "Jun 25 2021",
+   "Close": "10.343",
+   "Adj Close": "10.34",
+   "Volume": "725000"
+  },
+  {
+   "Date": "Jun 28 2021",
+   "Close": "10.235",
+   "Adj Close": "10.23",
+   "Volume": "586000"
+  },
+  {
+   "Date": "Jun 29 2021",
+   "Close": "9.967",
+   "Adj Close": "9.97",
+   "Volume": "1138000"
+  },
+  {
+   "Date": "Jun 30 2021",
+   "Close": "10.026",
+   "Adj Close": "10.03",
+   "Volume": "1918000"
+  },
+  {
+   "Date": "Jul 01 2021",
+   "Close": "10.15",
+   "Adj Close": "10.15",
+   "Volume": "1662000"
+  },
+  {
+   "Date": "Jul 02 2021",
+   "Close": "10.231",
+   "Adj Close": "10.23",
+   "Volume": "1427000"
+  },
+  {
+   "Date": "Jul 06 2021",
+   "Close": "10.187",
+   "Adj Close": "10.19",
+   "Volume": "1595000"
+  },
+  {
+   "Date": "Jul 07 2021",
+   "Close": "10.151",
+   "Adj Close": "10.15",
+   "Volume": "526000"
+  },
+  {
+   "Date": "Jul 08 2021",
+   "Close": "10.047",
+   "Adj Close": "10.05",
+   "Volume": "2187000"
+  },
+  {
+   "Date": "Jul 09 2021",
+   "Close": "10.276",
+   "Adj Close": "10.28",
+   "Volume": "463000"
+  },
+  {
+   "Date": "Jul 12 2021",
+   "Close": "10.496",
+   "Adj Close": "10.5",
+   "Volume": "2096000"
+  },
+  {
+   "Date": "Jul 13 2021",
+   "Close": "10.35",
+   "Adj Close": "10.35",
+   "Volume": "541000"
+  },
+  {
+   "Date": "Jul 14 2021",
+   "Close": "10.555",
+   "Adj Close": "10.56",
+   "Volume": "971000"
+  },
+  {
+   "Date": "Jul 15 2021",
+   "Close": "10.64",
+   "Adj Close": "10.64",
+   "Volume": "945000"
+  },
+  {
+   "Date": "Jul 16 2021",
+   "Close": "10.251",
+   "Adj Close": "10.25",
+   "Volume": "1281000"
+  },
+  {
+   "Date": "Jul 19 2021",
+   "Close": "10.002",
+   "Adj Close": "10",
+   "Volume": "1343000"
+  },
+  {
+   "Date": "Jul 20 2021",
+   "Close": "9.967",
+   "Adj Close": "9.97",
+   "Volume": "1324000"
+  },
+  {
+   "Date": "Jul 21 2021",
+   "Close": "10.1",
+   "Adj Close": "10.1",
+   "Volume": "1054000"
+  },
+  {
+   "Date": "Jul 22 2021",
+   "Close": "10.201",
+   "Adj Close": "10.2",
+   "Volume": "978000"
+  },
+  {
+   "Date": "Jul 23 2021",
+   "Close": "9.924",
+   "Adj Close": "9.92",
+   "Volume": "1494000"
+  },
+  {
+   "Date": "Jul 26 2021",
+   "Close": "9.991",
+   "Adj Close": "9.99",
+   "Volume": "877000"
+  },
+  {
+   "Date": "Jul 27 2021",
+   "Close": "9.841",
+   "Adj Close": "9.84",
+   "Volume": "1201000"
+  },
+  {
+   "Date": "Jul 28 2021",
+   "Close": "9.989",
+   "Adj Close": "9.99",
+   "Volume": "786000"
+  },
+  {
+   "Date": "Jul 29 2021",
+   "Close": "9.95",
+   "Adj Close": "9.95",
+   "Volume": "1103000"
+  },
+  {
+   "Date": "Jul 30 2021",
+   "Close": "9.801",
+   "Adj Close": "9.8",
+   "Volume": "1879000"
+  },
+  {
+   "Date": "Aug 02 2021",
+   "Close": "9.844",
+   "Adj Close": "9.84",
+   "Volume": "1576000"
+  },
+  {
+   "Date": "Aug 03 2021",
+   "Close": "9.801",
+   "Adj Close": "9.8",
+   "Volume": "1059000"
+  },
+  {
+   "Date": "Aug 04 2021",
+   "Close": "9.554",
+   "Adj Close": "9.55",
+   "Volume": "2391000"
+  },
+  {
+   "Date": "Aug 05 2021",
+   "Close": "9.403",
+   "Adj Close": "9.4",
+   "Volume": "1577000"
+  },
+  {
+   "Date": "Aug 06 2021",
+   "Close": "9.155",
+   "Adj Close": "9.15",
+   "Volume": "2829000"
+  },
+  {
+   "Date": "Aug 09 2021",
+   "Close": "9.14",
+   "Adj Close": "9.14",
+   "Volume": "1779000"
+  },
+  {
+   "Date": "Aug 10 2021",
+   "Close": "9.294",
+   "Adj Close": "9.29",
+   "Volume": "2421000"
+  },
+  {
+   "Date": "Aug 11 2021",
+   "Close": "9.555",
+   "Adj Close": "9.56",
+   "Volume": "2168000"
+  },
+  {
+   "Date": "Aug 12 2021",
+   "Close": "9.541",
+   "Adj Close": "9.54",
+   "Volume": "906000"
+  },
+  {
+   "Date": "Aug 13 2021",
+   "Close": "9.601",
+   "Adj Close": "9.6",
+   "Volume": "631000"
+  },
+  {
+   "Date": "Aug 16 2021",
+   "Close": "9.562",
+   "Adj Close": "9.56",
+   "Volume": "633000"
+  },
+  {
+   "Date": "Aug 17 2021",
+   "Close": "9.302",
+   "Adj Close": "9.3",
+   "Volume": "1169000"
+  },
+  {
+   "Date": "Aug 18 2021",
+   "Close": "9.322",
+   "Adj Close": "9.32",
+   "Volume": "802000"
+  },
+  {
+   "Date": "Aug 19 2021",
+   "Close": "9.084",
+   "Adj Close": "9.08",
+   "Volume": "2577000"
+  },
+  {
+   "Date": "Aug 20 2021",
+   "Close": "9.287",
+   "Adj Close": "9.29",
+   "Volume": "1104000"
+  },
+  {
+   "Date": "Aug 23 2021",
+   "Close": "9.464",
+   "Adj Close": "9.46",
+   "Volume": "986000"
+  },
+  {
+   "Date": "Aug 24 2021",
+   "Close": "9.435",
+   "Adj Close": "9.44",
+   "Volume": "859000"
+  },
+  {
+   "Date": "Aug 25 2021",
+   "Close": "9.32",
+   "Adj Close": "9.32",
+   "Volume": "949000"
+  },
+  {
+   "Date": "Aug 26 2021",
+   "Close": "9.129",
+   "Adj Close": "9.13",
+   "Volume": "1045000"
+  },
+  {
+   "Date": "Aug 27 2021",
+   "Close": "9.432",
+   "Adj Close": "9.43",
+   "Volume": "859000"
+  },
+  {
+   "Date": "Aug 30 2021",
+   "Close": "9.419",
+   "Adj Close": "9.42",
+   "Volume": "504000"
+  },
+  {
+   "Date": "Aug 31 2021",
+   "Close": "9.477",
+   "Adj Close": "9.48",
+   "Volume": "1573000"
+  },
+  {
+   "Date": "Sep 01 2021",
+   "Close": "9.353",
+   "Adj Close": "9.35",
+   "Volume": "1208000"
+  },
+  {
+   "Date": "Sep 02 2021",
+   "Close": "9.336",
+   "Adj Close": "9.34",
+   "Volume": "1468000"
+  },
+  {
+   "Date": "Sep 03 2021",
+   "Close": "9.555",
+   "Adj Close": "9.56",
+   "Volume": "1351000"
+  },
+  {
+   "Date": "Sep 07 2021",
+   "Close": "9.31",
+   "Adj Close": "9.31",
+   "Volume": "1161000"
+  },
+  {
+   "Date": "Sep 08 2021",
+   "Close": "9.16",
+   "Adj Close": "9.16",
+   "Volume": "1601000"
+  },
+  {
+   "Date": "Sep 09 2021",
+   "Close": "9.128",
+   "Adj Close": "9.13",
+   "Volume": "754000"
+  },
+  {
+   "Date": "Sep 10 2021",
+   "Close": "8.945",
+   "Adj Close": "8.94",
+   "Volume": "2206000"
+  },
+  {
+   "Date": "Sep 13 2021",
+   "Close": "8.983",
+   "Adj Close": "8.98",
+   "Volume": "1207000"
+  },
+  {
+   "Date": "Sep 14 2021",
+   "Close": "8.816",
+   "Adj Close": "8.82",
+   "Volume": "2114000"
+  },
+  {
+   "Date": "Sep 15 2021",
+   "Close": "8.789",
+   "Adj Close": "8.79",
+   "Volume": "2265000"
+  },
+  {
+   "Date": "Sep 16 2021",
+   "Close": "8.745",
+   "Adj Close": "8.74",
+   "Volume": "1313000"
+  },
+  {
+   "Date": "Sep 17 2021",
+   "Close": "8.775",
+   "Adj Close": "8.77",
+   "Volume": "1879000"
+  },
+  {
+   "Date": "Sep 20 2021",
+   "Close": "8.527",
+   "Adj Close": "8.53",
+   "Volume": "2191000"
+  },
+  {
+   "Date": "Sep 21 2021",
+   "Close": "8.955",
+   "Adj Close": "8.95",
+   "Volume": "3453000"
+  },
+  {
+   "Date": "Sep 22 2021",
+   "Close": "9.28",
+   "Adj Close": "9.28",
+   "Volume": "2450000"
+  },
+  {
+   "Date": "Sep 23 2021",
+   "Close": "9.27",
+   "Adj Close": "9.27",
+   "Volume": "712000"
+  },
+  {
+   "Date": "Sep 24 2021",
+   "Close": "9.134",
+   "Adj Close": "9.13",
+   "Volume": "896000"
+  },
+  {
+   "Date": "Sep 27 2021",
+   "Close": "9.151",
+   "Adj Close": "9.15",
+   "Volume": "608000"
+  },
+  {
+   "Date": "Sep 28 2021",
+   "Close": "9.01",
+   "Adj Close": "9.01",
+   "Volume": "859000"
+  },
+  {
+   "Date": "Sep 29 2021",
+   "Close": "8.893",
+   "Adj Close": "8.89",
+   "Volume": "1048000"
+  },
+  {
+   "Date": "Sep 30 2021",
+   "Close": "9.02",
+   "Adj Close": "9.02",
+   "Volume": "867000"
+  },
+  {
+   "Date": "Oct 01 2021",
+   "Close": "9.099",
+   "Adj Close": "9.1",
+   "Volume": "514000"
+  },
+  {
+   "Date": "Oct 04 2021",
+   "Close": "9.012",
+   "Adj Close": "9.01",
+   "Volume": "821000"
+  },
+  {
+   "Date": "Oct 05 2021",
+   "Close": "8.989",
+   "Adj Close": "8.99",
+   "Volume": "1048000"
+  },
+  {
+   "Date": "Oct 06 2021",
+   "Close": "9.247",
+   "Adj Close": "9.25",
+   "Volume": "1444000"
+  },
+  {
+   "Date": "Oct 07 2021",
+   "Close": "9.171",
+   "Adj Close": "9.17",
+   "Volume": "844000"
+  },
+  {
+   "Date": "Oct 08 2021",
+   "Close": "9.566",
+   "Adj Close": "9.57",
+   "Volume": "1317000"
+  },
+  {
+   "Date": "Oct 11 2021",
+   "Close": "9.401",
+   "Adj Close": "9.4",
+   "Volume": "648000"
+  },
+  {
+   "Date": "Oct 12 2021",
+   "Close": "9.431",
+   "Adj Close": "9.43",
+   "Volume": "486000"
+  },
+  {
+   "Date": "Oct 13 2021",
+   "Close": "9.53",
+   "Adj Close": "9.53",
+   "Volume": "1031000"
+  },
+  {
+   "Date": "Oct 14 2021",
+   "Close": "9.909",
+   "Adj Close": "9.91",
+   "Volume": "1176000"
+  },
+  {
+   "Date": "Oct 15 2021",
+   "Close": "9.862",
+   "Adj Close": "9.86",
+   "Volume": "1503000"
+  },
+  {
+   "Date": "Oct 18 2021",
+   "Close": "9.671",
+   "Adj Close": "9.67",
+   "Volume": "1169000"
+  },
+  {
+   "Date": "Oct 19 2021",
+   "Close": "9.713",
+   "Adj Close": "9.71",
+   "Volume": "594000"
+  },
+  {
+   "Date": "Oct 20 2021",
+   "Close": "9.81",
+   "Adj Close": "9.81",
+   "Volume": "925000"
+  },
+  {
+   "Date": "Oct 21 2021",
+   "Close": "9.826",
+   "Adj Close": "9.83",
+   "Volume": "1072000"
+  },
+  {
+   "Date": "Oct 22 2021",
+   "Close": "9.71",
+   "Adj Close": "9.71",
+   "Volume": "1975000"
+  },
+  {
+   "Date": "Oct 25 2021",
+   "Close": "9.873",
+   "Adj Close": "9.87",
+   "Volume": "1090000"
+  },
+  {
+   "Date": "Oct 26 2021",
+   "Close": "9.577",
+   "Adj Close": "9.58",
+   "Volume": "1783000"
+  },
+  {
+   "Date": "Oct 27 2021",
+   "Close": "9.397",
+   "Adj Close": "9.4",
+   "Volume": "1614000"
+  },
+  {
+   "Date": "Oct 28 2021",
+   "Close": "9.508",
+   "Adj Close": "9.51",
+   "Volume": "528000"
+  },
+  {
+   "Date": "Oct 29 2021",
+   "Close": "9.471",
+   "Adj Close": "9.47",
+   "Volume": "561000"
+  },
+  {
+   "Date": "Nov 01 2021",
+   "Close": "9.935",
+   "Adj Close": "9.94",
+   "Volume": "1078000"
+  },
+  {
+   "Date": "Nov 02 2021",
+   "Close": "9.664",
+   "Adj Close": "9.66",
+   "Volume": "803000"
+  },
+  {
+   "Date": "Nov 03 2021",
+   "Close": "9.607",
+   "Adj Close": "9.61",
+   "Volume": "884000"
+  },
+  {
+   "Date": "Nov 04 2021",
+   "Close": "9.593",
+   "Adj Close": "9.59",
+   "Volume": "951000"
+  },
+  {
+   "Date": "Nov 05 2021",
+   "Close": "9.683",
+   "Adj Close": "9.68",
+   "Volume": "348000"
+  },
+  {
+   "Date": "Nov 08 2021",
+   "Close": "9.884",
+   "Adj Close": "9.88",
+   "Volume": "1007000"
+  },
+  {
+   "Date": "Nov 09 2021",
+   "Close": "9.89",
+   "Adj Close": "9.89",
+   "Volume": "932000"
+  },
+  {
+   "Date": "Nov 10 2021",
+   "Close": "9.97",
+   "Adj Close": "9.97",
+   "Volume": "1728000"
+  },
+  {
+   "Date": "Nov 11 2021",
+   "Close": "10.148",
+   "Adj Close": "10.15",
+   "Volume": "819000"
+  },
+  {
+   "Date": "Nov 12 2021",
+   "Close": "10.096",
+   "Adj Close": "10.1",
+   "Volume": "637000"
+  },
+  {
+   "Date": "Nov 15 2021",
+   "Close": "10.154",
+   "Adj Close": "10.15",
+   "Volume": "1001000"
+  },
+  {
+   "Date": "Nov 16 2021",
+   "Close": "9.9",
+   "Adj Close": "9.9",
+   "Volume": "1142000"
+  },
+  {
+   "Date": "Nov 17 2021",
+   "Close": "9.896",
+   "Adj Close": "9.9",
+   "Volume": "789000"
+  },
+  {
+   "Date": "Nov 18 2021",
+   "Close": "9.78",
+   "Adj Close": "9.78",
+   "Volume": "1029000"
+  },
+  {
+   "Date": "Nov 19 2021",
+   "Close": "9.608",
+   "Adj Close": "9.61",
+   "Volume": "685000"
+  },
+  {
+   "Date": "Nov 22 2021",
+   "Close": "9.471",
+   "Adj Close": "9.47",
+   "Volume": "1241000"
+  },
+  {
+   "Date": "Nov 23 2021",
+   "Close": "9.058",
+   "Adj Close": "9.06",
+   "Volume": "3238000"
+  },
+  {
+   "Date": "Nov 24 2021",
+   "Close": "9.15",
+   "Adj Close": "9.15",
+   "Volume": "970000"
+  },
+  {
+   "Date": "Nov 26 2021",
+   "Close": "8.908",
+   "Adj Close": "8.91",
+   "Volume": "1726000"
+  },
+  {
+   "Date": "Nov 29 2021",
+   "Close": "8.972",
+   "Adj Close": "8.97",
+   "Volume": "846000"
+  },
+  {
+   "Date": "Nov 30 2021",
+   "Close": "8.71",
+   "Adj Close": "8.71",
+   "Volume": "1709000"
+  },
+  {
+   "Date": "Dec 01 2021",
+   "Close": "8.66",
+   "Adj Close": "8.66",
+   "Volume": "1297000"
+  },
+  {
+   "Date": "Dec 02 2021",
+   "Close": "8.759",
+   "Adj Close": "8.76",
+   "Volume": "862000"
+  },
+  {
+   "Date": "Dec 03 2021",
+   "Close": "8.709",
+   "Adj Close": "8.71",
+   "Volume": "1287000"
+  },
+  {
+   "Date": "Dec 06 2021",
+   "Close": "8.766",
+   "Adj Close": "8.77",
+   "Volume": "1182000"
+  },
+  {
+   "Date": "Dec 07 2021",
+   "Close": "8.865",
+   "Adj Close": "8.86",
+   "Volume": "850000"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/PPLT/history/004.json b/api/aberdeen/funds/PPLT/history/004.json
new file mode 100644
index 0000000..46ac057
--- /dev/null
+++ b/api/aberdeen/funds/PPLT/history/004.json
@@ -0,0 +1,6014 @@
+{
+ "ticker": "PPLT",
+ "page": 4,
+ "pageSize": 1000,
+ "totalRows": 4204,
+ "headers": [
+  "Date",
+  "Close",
+  "Adj Close",
+  "Volume"
+ ],
+ "rows": [
+  {
+   "Date": "Dec 08 2021",
+   "Close": "8.947",
+   "Adj Close": "8.95",
+   "Volume": "498000"
+  },
+  {
+   "Date": "Dec 09 2021",
+   "Close": "8.72",
+   "Adj Close": "8.72",
+   "Volume": "1030000"
+  },
+  {
+   "Date": "Dec 10 2021",
+   "Close": "8.775",
+   "Adj Close": "8.77",
+   "Volume": "1773000"
+  },
+  {
+   "Date": "Dec 13 2021",
+   "Close": "8.657",
+   "Adj Close": "8.66",
+   "Volume": "1810000"
+  },
+  {
+   "Date": "Dec 14 2021",
+   "Close": "8.574",
+   "Adj Close": "8.57",
+   "Volume": "1604000"
+  },
+  {
+   "Date": "Dec 15 2021",
+   "Close": "8.571",
+   "Adj Close": "8.57",
+   "Volume": "2933000"
+  },
+  {
+   "Date": "Dec 16 2021",
+   "Close": "8.72",
+   "Adj Close": "8.72",
+   "Volume": "1952000"
+  },
+  {
+   "Date": "Dec 17 2021",
+   "Close": "8.697",
+   "Adj Close": "8.7",
+   "Volume": "1304000"
+  },
+  {
+   "Date": "Dec 20 2021",
+   "Close": "8.679",
+   "Adj Close": "8.68",
+   "Volume": "1387000"
+  },
+  {
+   "Date": "Dec 21 2021",
+   "Close": "8.709",
+   "Adj Close": "8.71",
+   "Volume": "1011000"
+  },
+  {
+   "Date": "Dec 22 2021",
+   "Close": "9.021",
+   "Adj Close": "9.02",
+   "Volume": "2000000"
+  },
+  {
+   "Date": "Dec 23 2021",
+   "Close": "9.071",
+   "Adj Close": "9.07",
+   "Volume": "1026000"
+  },
+  {
+   "Date": "Dec 27 2021",
+   "Close": "9.031",
+   "Adj Close": "9.03",
+   "Volume": "1235000"
+  },
+  {
+   "Date": "Dec 28 2021",
+   "Close": "9.061",
+   "Adj Close": "9.06",
+   "Volume": "766000"
+  },
+  {
+   "Date": "Dec 29 2021",
+   "Close": "9.016",
+   "Adj Close": "9.02",
+   "Volume": "888000"
+  },
+  {
+   "Date": "Dec 30 2021",
+   "Close": "8.959",
+   "Adj Close": "8.96",
+   "Volume": "1260000"
+  },
+  {
+   "Date": "Dec 31 2021",
+   "Close": "8.99",
+   "Adj Close": "8.99",
+   "Volume": "939000"
+  },
+  {
+   "Date": "Jan 03 2022",
+   "Close": "8.913",
+   "Adj Close": "8.91",
+   "Volume": "1304000"
+  },
+  {
+   "Date": "Jan 04 2022",
+   "Close": "9.081",
+   "Adj Close": "9.08",
+   "Volume": "884000"
+  },
+  {
+   "Date": "Jan 05 2022",
+   "Close": "9.15",
+   "Adj Close": "9.15",
+   "Volume": "1954000"
+  },
+  {
+   "Date": "Jan 06 2022",
+   "Close": "8.973",
+   "Adj Close": "8.97",
+   "Volume": "881000"
+  },
+  {
+   "Date": "Jan 07 2022",
+   "Close": "8.922",
+   "Adj Close": "8.92",
+   "Volume": "1046000"
+  },
+  {
+   "Date": "Jan 10 2022",
+   "Close": "8.798",
+   "Adj Close": "8.8",
+   "Volume": "1206000"
+  },
+  {
+   "Date": "Jan 11 2022",
+   "Close": "9.09",
+   "Adj Close": "9.09",
+   "Volume": "1134000"
+  },
+  {
+   "Date": "Jan 12 2022",
+   "Close": "9.095",
+   "Adj Close": "9.1",
+   "Volume": "1550000"
+  },
+  {
+   "Date": "Jan 13 2022",
+   "Close": "9.027",
+   "Adj Close": "9.03",
+   "Volume": "400000"
+  },
+  {
+   "Date": "Jan 14 2022",
+   "Close": "9.031",
+   "Adj Close": "9.03",
+   "Volume": "492000"
+  },
+  {
+   "Date": "Jan 18 2022",
+   "Close": "9.153",
+   "Adj Close": "9.15",
+   "Volume": "1330000"
+  },
+  {
+   "Date": "Jan 19 2022",
+   "Close": "9.564",
+   "Adj Close": "9.56",
+   "Volume": "2181000"
+  },
+  {
+   "Date": "Jan 20 2022",
+   "Close": "9.698",
+   "Adj Close": "9.7",
+   "Volume": "2383000"
+  },
+  {
+   "Date": "Jan 21 2022",
+   "Close": "9.591",
+   "Adj Close": "9.59",
+   "Volume": "1579000"
+  },
+  {
+   "Date": "Jan 24 2022",
+   "Close": "9.57",
+   "Adj Close": "9.57",
+   "Volume": "1206000"
+  },
+  {
+   "Date": "Jan 25 2022",
+   "Close": "9.579",
+   "Adj Close": "9.58",
+   "Volume": "762000"
+  },
+  {
+   "Date": "Jan 26 2022",
+   "Close": "9.613",
+   "Adj Close": "9.61",
+   "Volume": "2104000"
+  },
+  {
+   "Date": "Jan 27 2022",
+   "Close": "9.502",
+   "Adj Close": "9.5",
+   "Volume": "1182000"
+  },
+  {
+   "Date": "Jan 28 2022",
+   "Close": "9.397",
+   "Adj Close": "9.4",
+   "Volume": "773000"
+  },
+  {
+   "Date": "Jan 31 2022",
+   "Close": "9.537",
+   "Adj Close": "9.54",
+   "Volume": "703000"
+  },
+  {
+   "Date": "Feb 01 2022",
+   "Close": "9.562",
+   "Adj Close": "9.56",
+   "Volume": "788000"
+  },
+  {
+   "Date": "Feb 02 2022",
+   "Close": "9.637",
+   "Adj Close": "9.64",
+   "Volume": "882000"
+  },
+  {
+   "Date": "Feb 03 2022",
+   "Close": "9.627",
+   "Adj Close": "9.63",
+   "Volume": "501000"
+  },
+  {
+   "Date": "Feb 04 2022",
+   "Close": "9.559",
+   "Adj Close": "9.56",
+   "Volume": "527000"
+  },
+  {
+   "Date": "Feb 07 2022",
+   "Close": "9.529",
+   "Adj Close": "9.53",
+   "Volume": "729000"
+  },
+  {
+   "Date": "Feb 08 2022",
+   "Close": "9.626",
+   "Adj Close": "9.63",
+   "Volume": "535000"
+  },
+  {
+   "Date": "Feb 09 2022",
+   "Close": "9.635",
+   "Adj Close": "9.64",
+   "Volume": "466000"
+  },
+  {
+   "Date": "Feb 10 2022",
+   "Close": "9.58",
+   "Adj Close": "9.58",
+   "Volume": "1033000"
+  },
+  {
+   "Date": "Feb 11 2022",
+   "Close": "9.596",
+   "Adj Close": "9.6",
+   "Volume": "1334000"
+  },
+  {
+   "Date": "Feb 14 2022",
+   "Close": "9.604",
+   "Adj Close": "9.6",
+   "Volume": "1266000"
+  },
+  {
+   "Date": "Feb 15 2022",
+   "Close": "9.573",
+   "Adj Close": "9.57",
+   "Volume": "687000"
+  },
+  {
+   "Date": "Feb 16 2022",
+   "Close": "9.949",
+   "Adj Close": "9.95",
+   "Volume": "1453000"
+  },
+  {
+   "Date": "Feb 17 2022",
+   "Close": "10.156",
+   "Adj Close": "10.16",
+   "Volume": "2105000"
+  },
+  {
+   "Date": "Feb 18 2022",
+   "Close": "9.942",
+   "Adj Close": "9.94",
+   "Volume": "2113000"
+  },
+  {
+   "Date": "Feb 22 2022",
+   "Close": "10.007",
+   "Adj Close": "10.01",
+   "Volume": "1678000"
+  },
+  {
+   "Date": "Feb 23 2022",
+   "Close": "10.187",
+   "Adj Close": "10.19",
+   "Volume": "1339000"
+  },
+  {
+   "Date": "Feb 24 2022",
+   "Close": "9.838",
+   "Adj Close": "9.84",
+   "Volume": "2860000"
+  },
+  {
+   "Date": "Feb 25 2022",
+   "Close": "9.835",
+   "Adj Close": "9.84",
+   "Volume": "1288000"
+  },
+  {
+   "Date": "Feb 28 2022",
+   "Close": "9.72",
+   "Adj Close": "9.72",
+   "Volume": "1512000"
+  },
+  {
+   "Date": "Mar 01 2022",
+   "Close": "9.801",
+   "Adj Close": "9.8",
+   "Volume": "1554000"
+  },
+  {
+   "Date": "Mar 02 2022",
+   "Close": "9.985",
+   "Adj Close": "9.98",
+   "Volume": "1448000"
+  },
+  {
+   "Date": "Mar 03 2022",
+   "Close": "10.061",
+   "Adj Close": "10.06",
+   "Volume": "1473000"
+  },
+  {
+   "Date": "Mar 04 2022",
+   "Close": "10.453",
+   "Adj Close": "10.45",
+   "Volume": "3108000"
+  },
+  {
+   "Date": "Mar 07 2022",
+   "Close": "10.436",
+   "Adj Close": "10.44",
+   "Volume": "2862000"
+  },
+  {
+   "Date": "Mar 08 2022",
+   "Close": "10.764",
+   "Adj Close": "10.76",
+   "Volume": "4061000"
+  },
+  {
+   "Date": "Mar 09 2022",
+   "Close": "10.088",
+   "Adj Close": "10.09",
+   "Volume": "4487000"
+  },
+  {
+   "Date": "Mar 10 2022",
+   "Close": "10.103",
+   "Adj Close": "10.1",
+   "Volume": "2734000"
+  },
+  {
+   "Date": "Mar 11 2022",
+   "Close": "9.942",
+   "Adj Close": "9.94",
+   "Volume": "2661000"
+  },
+  {
+   "Date": "Mar 14 2022",
+   "Close": "9.67",
+   "Adj Close": "9.67",
+   "Volume": "6648000"
+  },
+  {
+   "Date": "Mar 15 2022",
+   "Close": "9.232",
+   "Adj Close": "9.23",
+   "Volume": "3414000"
+  },
+  {
+   "Date": "Mar 16 2022",
+   "Close": "9.513",
+   "Adj Close": "9.51",
+   "Volume": "1587000"
+  },
+  {
+   "Date": "Mar 17 2022",
+   "Close": "9.498",
+   "Adj Close": "9.5",
+   "Volume": "2120000"
+  },
+  {
+   "Date": "Mar 18 2022",
+   "Close": "9.523",
+   "Adj Close": "9.52",
+   "Volume": "1362000"
+  },
+  {
+   "Date": "Mar 21 2022",
+   "Close": "9.631",
+   "Adj Close": "9.63",
+   "Volume": "1696000"
+  },
+  {
+   "Date": "Mar 22 2022",
+   "Close": "9.523",
+   "Adj Close": "9.52",
+   "Volume": "1273000"
+  },
+  {
+   "Date": "Mar 23 2022",
+   "Close": "9.558",
+   "Adj Close": "9.56",
+   "Volume": "970000"
+  },
+  {
+   "Date": "Mar 24 2022",
+   "Close": "9.546",
+   "Adj Close": "9.55",
+   "Volume": "1423000"
+  },
+  {
+   "Date": "Mar 25 2022",
+   "Close": "9.36",
+   "Adj Close": "9.36",
+   "Volume": "1707000"
+  },
+  {
+   "Date": "Mar 28 2022",
+   "Close": "9.16",
+   "Adj Close": "9.16",
+   "Volume": "1748000"
+  },
+  {
+   "Date": "Mar 29 2022",
+   "Close": "9.183",
+   "Adj Close": "9.18",
+   "Volume": "1498000"
+  },
+  {
+   "Date": "Mar 30 2022",
+   "Close": "9.265",
+   "Adj Close": "9.27",
+   "Volume": "1902000"
+  },
+  {
+   "Date": "Mar 31 2022",
+   "Close": "9.176",
+   "Adj Close": "9.18",
+   "Volume": "1513000"
+  },
+  {
+   "Date": "Apr 01 2022",
+   "Close": "9.198",
+   "Adj Close": "9.2",
+   "Volume": "1742000"
+  },
+  {
+   "Date": "Apr 04 2022",
+   "Close": "9.183",
+   "Adj Close": "9.18",
+   "Volume": "1062000"
+  },
+  {
+   "Date": "Apr 05 2022",
+   "Close": "9.019",
+   "Adj Close": "9.02",
+   "Volume": "1087000"
+  },
+  {
+   "Date": "Apr 06 2022",
+   "Close": "8.944",
+   "Adj Close": "8.94",
+   "Volume": "2624000"
+  },
+  {
+   "Date": "Apr 07 2022",
+   "Close": "9.005",
+   "Adj Close": "9.01",
+   "Volume": "1427000"
+  },
+  {
+   "Date": "Apr 08 2022",
+   "Close": "9.098",
+   "Adj Close": "9.1",
+   "Volume": "1505000"
+  },
+  {
+   "Date": "Apr 11 2022",
+   "Close": "9.1",
+   "Adj Close": "9.1",
+   "Volume": "1145000"
+  },
+  {
+   "Date": "Apr 12 2022",
+   "Close": "9",
+   "Adj Close": "9",
+   "Volume": "4264000"
+  },
+  {
+   "Date": "Apr 13 2022",
+   "Close": "9.2",
+   "Adj Close": "9.2",
+   "Volume": "1156000"
+  },
+  {
+   "Date": "Apr 14 2022",
+   "Close": "9.186",
+   "Adj Close": "9.19",
+   "Volume": "1207000"
+  },
+  {
+   "Date": "Apr 18 2022",
+   "Close": "9.405",
+   "Adj Close": "9.4",
+   "Volume": "1338000"
+  },
+  {
+   "Date": "Apr 19 2022",
+   "Close": "9.216",
+   "Adj Close": "9.22",
+   "Volume": "1336000"
+  },
+  {
+   "Date": "Apr 20 2022",
+   "Close": "9.22",
+   "Adj Close": "9.22",
+   "Volume": "901000"
+  },
+  {
+   "Date": "Apr 21 2022",
+   "Close": "8.988",
+   "Adj Close": "8.99",
+   "Volume": "1445000"
+  },
+  {
+   "Date": "Apr 22 2022",
+   "Close": "8.64",
+   "Adj Close": "8.64",
+   "Volume": "2578000"
+  },
+  {
+   "Date": "Apr 25 2022",
+   "Close": "8.566",
+   "Adj Close": "8.57",
+   "Volume": "1610000"
+  },
+  {
+   "Date": "Apr 26 2022",
+   "Close": "8.578",
+   "Adj Close": "8.58",
+   "Volume": "1184000"
+  },
+  {
+   "Date": "Apr 27 2022",
+   "Close": "8.528",
+   "Adj Close": "8.53",
+   "Volume": "1074000"
+  },
+  {
+   "Date": "Apr 28 2022",
+   "Close": "8.539",
+   "Adj Close": "8.54",
+   "Volume": "1313000"
+  },
+  {
+   "Date": "Apr 29 2022",
+   "Close": "8.702",
+   "Adj Close": "8.7",
+   "Volume": "969000"
+  },
+  {
+   "Date": "May 02 2022",
+   "Close": "8.702",
+   "Adj Close": "8.7",
+   "Volume": "835000"
+  },
+  {
+   "Date": "May 03 2022",
+   "Close": "8.931",
+   "Adj Close": "8.93",
+   "Volume": "1188000"
+  },
+  {
+   "Date": "May 04 2022",
+   "Close": "9.234",
+   "Adj Close": "9.23",
+   "Volume": "2496000"
+  },
+  {
+   "Date": "May 05 2022",
+   "Close": "9.145",
+   "Adj Close": "9.15",
+   "Volume": "1957000"
+  },
+  {
+   "Date": "May 06 2022",
+   "Close": "8.936",
+   "Adj Close": "8.94",
+   "Volume": "1378000"
+  },
+  {
+   "Date": "May 09 2022",
+   "Close": "8.842",
+   "Adj Close": "8.84",
+   "Volume": "1511000"
+  },
+  {
+   "Date": "May 10 2022",
+   "Close": "8.982",
+   "Adj Close": "8.98",
+   "Volume": "1861000"
+  },
+  {
+   "Date": "May 11 2022",
+   "Close": "9.257",
+   "Adj Close": "9.26",
+   "Volume": "3752000"
+  },
+  {
+   "Date": "May 12 2022",
+   "Close": "8.765",
+   "Adj Close": "8.77",
+   "Volume": "2006000"
+  },
+  {
+   "Date": "May 13 2022",
+   "Close": "8.751",
+   "Adj Close": "8.75",
+   "Volume": "1526000"
+  },
+  {
+   "Date": "May 16 2022",
+   "Close": "8.774",
+   "Adj Close": "8.77",
+   "Volume": "1688000"
+  },
+  {
+   "Date": "May 17 2022",
+   "Close": "8.861",
+   "Adj Close": "8.86",
+   "Volume": "670000"
+  },
+  {
+   "Date": "May 18 2022",
+   "Close": "8.636",
+   "Adj Close": "8.64",
+   "Volume": "1435000"
+  },
+  {
+   "Date": "May 19 2022",
+   "Close": "8.947",
+   "Adj Close": "8.95",
+   "Volume": "1215000"
+  },
+  {
+   "Date": "May 20 2022",
+   "Close": "8.863",
+   "Adj Close": "8.86",
+   "Volume": "682000"
+  },
+  {
+   "Date": "May 23 2022",
+   "Close": "8.9",
+   "Adj Close": "8.9",
+   "Volume": "764000"
+  },
+  {
+   "Date": "May 24 2022",
+   "Close": "8.869",
+   "Adj Close": "8.87",
+   "Volume": "775000"
+  },
+  {
+   "Date": "May 25 2022",
+   "Close": "8.83",
+   "Adj Close": "8.83",
+   "Volume": "780000"
+  },
+  {
+   "Date": "May 26 2022",
+   "Close": "8.823",
+   "Adj Close": "8.82",
+   "Volume": "1039000"
+  },
+  {
+   "Date": "May 27 2022",
+   "Close": "8.865",
+   "Adj Close": "8.86",
+   "Volume": "485000"
+  },
+  {
+   "Date": "May 31 2022",
+   "Close": "9",
+   "Adj Close": "9",
+   "Volume": "1243000"
+  },
+  {
+   "Date": "Jun 01 2022",
+   "Close": "9.251",
+   "Adj Close": "9.25",
+   "Volume": "1472000"
+  },
+  {
+   "Date": "Jun 02 2022",
+   "Close": "9.49",
+   "Adj Close": "9.49",
+   "Volume": "1430000"
+  },
+  {
+   "Date": "Jun 03 2022",
+   "Close": "9.435",
+   "Adj Close": "9.44",
+   "Volume": "2229000"
+  },
+  {
+   "Date": "Jun 06 2022",
+   "Close": "9.541",
+   "Adj Close": "9.54",
+   "Volume": "840000"
+  },
+  {
+   "Date": "Jun 07 2022",
+   "Close": "9.42",
+   "Adj Close": "9.42",
+   "Volume": "820000"
+  },
+  {
+   "Date": "Jun 08 2022",
+   "Close": "9.378",
+   "Adj Close": "9.38",
+   "Volume": "501000"
+  },
+  {
+   "Date": "Jun 09 2022",
+   "Close": "9.038",
+   "Adj Close": "9.04",
+   "Volume": "771000"
+  },
+  {
+   "Date": "Jun 10 2022",
+   "Close": "9.076",
+   "Adj Close": "9.08",
+   "Volume": "1116000"
+  },
+  {
+   "Date": "Jun 13 2022",
+   "Close": "8.673",
+   "Adj Close": "8.67",
+   "Volume": "1287000"
+  },
+  {
+   "Date": "Jun 14 2022",
+   "Close": "8.543",
+   "Adj Close": "8.54",
+   "Volume": "3090000"
+  },
+  {
+   "Date": "Jun 15 2022",
+   "Close": "8.762",
+   "Adj Close": "8.76",
+   "Volume": "1784000"
+  },
+  {
+   "Date": "Jun 16 2022",
+   "Close": "8.85",
+   "Adj Close": "8.85",
+   "Volume": "969000"
+  },
+  {
+   "Date": "Jun 17 2022",
+   "Close": "8.677",
+   "Adj Close": "8.68",
+   "Volume": "604000"
+  },
+  {
+   "Date": "Jun 21 2022",
+   "Close": "8.724",
+   "Adj Close": "8.72",
+   "Volume": "629000"
+  },
+  {
+   "Date": "Jun 22 2022",
+   "Close": "8.608",
+   "Adj Close": "8.61",
+   "Volume": "806000"
+  },
+  {
+   "Date": "Jun 23 2022",
+   "Close": "8.448",
+   "Adj Close": "8.45",
+   "Volume": "1125000"
+  },
+  {
+   "Date": "Jun 24 2022",
+   "Close": "8.434",
+   "Adj Close": "8.43",
+   "Volume": "1213000"
+  },
+  {
+   "Date": "Jun 27 2022",
+   "Close": "8.454",
+   "Adj Close": "8.45",
+   "Volume": "787000"
+  },
+  {
+   "Date": "Jun 28 2022",
+   "Close": "8.453",
+   "Adj Close": "8.45",
+   "Volume": "1059000"
+  },
+  {
+   "Date": "Jun 29 2022",
+   "Close": "8.525",
+   "Adj Close": "8.52",
+   "Volume": "647000"
+  },
+  {
+   "Date": "Jun 30 2022",
+   "Close": "8.31",
+   "Adj Close": "8.31",
+   "Volume": "1361000"
+  },
+  {
+   "Date": "Jul 01 2022",
+   "Close": "8.26",
+   "Adj Close": "8.26",
+   "Volume": "1211000"
+  },
+  {
+   "Date": "Jul 05 2022",
+   "Close": "8.083",
+   "Adj Close": "8.08",
+   "Volume": "2311000"
+  },
+  {
+   "Date": "Jul 06 2022",
+   "Close": "8.01",
+   "Adj Close": "8.01",
+   "Volume": "1431000"
+  },
+  {
+   "Date": "Jul 07 2022",
+   "Close": "8.126",
+   "Adj Close": "8.13",
+   "Volume": "912000"
+  },
+  {
+   "Date": "Jul 08 2022",
+   "Close": "8.294",
+   "Adj Close": "8.29",
+   "Volume": "1173000"
+  },
+  {
+   "Date": "Jul 11 2022",
+   "Close": "8.087",
+   "Adj Close": "8.09",
+   "Volume": "361000"
+  },
+  {
+   "Date": "Jul 12 2022",
+   "Close": "7.83",
+   "Adj Close": "7.83",
+   "Volume": "5931000"
+  },
+  {
+   "Date": "Jul 13 2022",
+   "Close": "7.922",
+   "Adj Close": "7.92",
+   "Volume": "1763000"
+  },
+  {
+   "Date": "Jul 14 2022",
+   "Close": "7.825",
+   "Adj Close": "7.82",
+   "Volume": "1901000"
+  },
+  {
+   "Date": "Jul 15 2022",
+   "Close": "7.857",
+   "Adj Close": "7.86",
+   "Volume": "771000"
+  },
+  {
+   "Date": "Jul 18 2022",
+   "Close": "8.018",
+   "Adj Close": "8.02",
+   "Volume": "1441000"
+  },
+  {
+   "Date": "Jul 19 2022",
+   "Close": "8.115",
+   "Adj Close": "8.11",
+   "Volume": "684000"
+  },
+  {
+   "Date": "Jul 20 2022",
+   "Close": "7.97",
+   "Adj Close": "7.97",
+   "Volume": "1041000"
+  },
+  {
+   "Date": "Jul 21 2022",
+   "Close": "8.136",
+   "Adj Close": "8.14",
+   "Volume": "886000"
+  },
+  {
+   "Date": "Jul 22 2022",
+   "Close": "8.096",
+   "Adj Close": "8.1",
+   "Volume": "597000"
+  },
+  {
+   "Date": "Jul 25 2022",
+   "Close": "8.175",
+   "Adj Close": "8.18",
+   "Volume": "584000"
+  },
+  {
+   "Date": "Jul 26 2022",
+   "Close": "8.09",
+   "Adj Close": "8.09",
+   "Volume": "698000"
+  },
+  {
+   "Date": "Jul 27 2022",
+   "Close": "8.271",
+   "Adj Close": "8.27",
+   "Volume": "621000"
+  },
+  {
+   "Date": "Jul 28 2022",
+   "Close": "8.25",
+   "Adj Close": "8.25",
+   "Volume": "436000"
+  },
+  {
+   "Date": "Jul 29 2022",
+   "Close": "8.302",
+   "Adj Close": "8.3",
+   "Volume": "797000"
+  },
+  {
+   "Date": "Aug 01 2022",
+   "Close": "8.444",
+   "Adj Close": "8.44",
+   "Volume": "1533000"
+  },
+  {
+   "Date": "Aug 02 2022",
+   "Close": "8.348",
+   "Adj Close": "8.35",
+   "Volume": "1017000"
+  },
+  {
+   "Date": "Aug 03 2022",
+   "Close": "8.357",
+   "Adj Close": "8.36",
+   "Volume": "319000"
+  },
+  {
+   "Date": "Aug 04 2022",
+   "Close": "8.64",
+   "Adj Close": "8.64",
+   "Volume": "824000"
+  },
+  {
+   "Date": "Aug 05 2022",
+   "Close": "8.665",
+   "Adj Close": "8.66",
+   "Volume": "583000"
+  },
+  {
+   "Date": "Aug 08 2022",
+   "Close": "8.735",
+   "Adj Close": "8.73",
+   "Volume": "832000"
+  },
+  {
+   "Date": "Aug 09 2022",
+   "Close": "8.672",
+   "Adj Close": "8.67",
+   "Volume": "317000"
+  },
+  {
+   "Date": "Aug 10 2022",
+   "Close": "8.741",
+   "Adj Close": "8.74",
+   "Volume": "545000"
+  },
+  {
+   "Date": "Aug 11 2022",
+   "Close": "8.88",
+   "Adj Close": "8.88",
+   "Volume": "1179000"
+  },
+  {
+   "Date": "Aug 12 2022",
+   "Close": "8.929",
+   "Adj Close": "8.93",
+   "Volume": "372000"
+  },
+  {
+   "Date": "Aug 15 2022",
+   "Close": "8.672",
+   "Adj Close": "8.67",
+   "Volume": "747000"
+  },
+  {
+   "Date": "Aug 16 2022",
+   "Close": "8.696",
+   "Adj Close": "8.7",
+   "Volume": "362000"
+  },
+  {
+   "Date": "Aug 17 2022",
+   "Close": "8.586",
+   "Adj Close": "8.59",
+   "Volume": "509000"
+  },
+  {
+   "Date": "Aug 18 2022",
+   "Close": "8.465",
+   "Adj Close": "8.47",
+   "Volume": "480000"
+  },
+  {
+   "Date": "Aug 19 2022",
+   "Close": "8.306",
+   "Adj Close": "8.31",
+   "Volume": "876000"
+  },
+  {
+   "Date": "Aug 22 2022",
+   "Close": "8.115",
+   "Adj Close": "8.11",
+   "Volume": "1235000"
+  },
+  {
+   "Date": "Aug 23 2022",
+   "Close": "8.202",
+   "Adj Close": "8.2",
+   "Volume": "768000"
+  },
+  {
+   "Date": "Aug 24 2022",
+   "Close": "8.171",
+   "Adj Close": "8.17",
+   "Volume": "715000"
+  },
+  {
+   "Date": "Aug 25 2022",
+   "Close": "8.207",
+   "Adj Close": "8.21",
+   "Volume": "611000"
+  },
+  {
+   "Date": "Aug 26 2022",
+   "Close": "8.013",
+   "Adj Close": "8.01",
+   "Volume": "1049000"
+  },
+  {
+   "Date": "Aug 29 2022",
+   "Close": "8.04",
+   "Adj Close": "8.04",
+   "Volume": "526000"
+  },
+  {
+   "Date": "Aug 30 2022",
+   "Close": "7.869",
+   "Adj Close": "7.87",
+   "Volume": "1042000"
+  },
+  {
+   "Date": "Aug 31 2022",
+   "Close": "7.826",
+   "Adj Close": "7.83",
+   "Volume": "792000"
+  },
+  {
+   "Date": "Sep 01 2022",
+   "Close": "7.676",
+   "Adj Close": "7.68",
+   "Volume": "1375000"
+  },
+  {
+   "Date": "Sep 02 2022",
+   "Close": "7.765",
+   "Adj Close": "7.76",
+   "Volume": "1457000"
+  },
+  {
+   "Date": "Sep 06 2022",
+   "Close": "7.92",
+   "Adj Close": "7.92",
+   "Volume": "625000"
+  },
+  {
+   "Date": "Sep 07 2022",
+   "Close": "8.056",
+   "Adj Close": "8.06",
+   "Volume": "666000"
+  },
+  {
+   "Date": "Sep 08 2022",
+   "Close": "8.179",
+   "Adj Close": "8.18",
+   "Volume": "1120000"
+  },
+  {
+   "Date": "Sep 09 2022",
+   "Close": "8.168",
+   "Adj Close": "8.17",
+   "Volume": "563000"
+  },
+  {
+   "Date": "Sep 12 2022",
+   "Close": "8.412",
+   "Adj Close": "8.41",
+   "Volume": "1173000"
+  },
+  {
+   "Date": "Sep 13 2022",
+   "Close": "8.169",
+   "Adj Close": "8.17",
+   "Volume": "1282000"
+  },
+  {
+   "Date": "Sep 14 2022",
+   "Close": "8.41",
+   "Adj Close": "8.41",
+   "Volume": "693000"
+  },
+  {
+   "Date": "Sep 15 2022",
+   "Close": "8.408",
+   "Adj Close": "8.41",
+   "Volume": "1080000"
+  },
+  {
+   "Date": "Sep 16 2022",
+   "Close": "8.431",
+   "Adj Close": "8.43",
+   "Volume": "689000"
+  },
+  {
+   "Date": "Sep 19 2022",
+   "Close": "8.537",
+   "Adj Close": "8.54",
+   "Volume": "488000"
+  },
+  {
+   "Date": "Sep 20 2022",
+   "Close": "8.552",
+   "Adj Close": "8.55",
+   "Volume": "1095000"
+  },
+  {
+   "Date": "Sep 21 2022",
+   "Close": "8.441",
+   "Adj Close": "8.44",
+   "Volume": "1369000"
+  },
+  {
+   "Date": "Sep 22 2022",
+   "Close": "8.362",
+   "Adj Close": "8.36",
+   "Volume": "740000"
+  },
+  {
+   "Date": "Sep 23 2022",
+   "Close": "7.953",
+   "Adj Close": "7.95",
+   "Volume": "1282000"
+  },
+  {
+   "Date": "Sep 26 2022",
+   "Close": "7.913",
+   "Adj Close": "7.91",
+   "Volume": "996000"
+  },
+  {
+   "Date": "Sep 27 2022",
+   "Close": "7.872",
+   "Adj Close": "7.87",
+   "Volume": "1250000"
+  },
+  {
+   "Date": "Sep 28 2022",
+   "Close": "8.072",
+   "Adj Close": "8.07",
+   "Volume": "1861000"
+  },
+  {
+   "Date": "Sep 29 2022",
+   "Close": "8.042",
+   "Adj Close": "8.04",
+   "Volume": "655000"
+  },
+  {
+   "Date": "Sep 30 2022",
+   "Close": "7.991",
+   "Adj Close": "7.99",
+   "Volume": "838000"
+  },
+  {
+   "Date": "Oct 03 2022",
+   "Close": "8.385",
+   "Adj Close": "8.39",
+   "Volume": "1539000"
+  },
+  {
+   "Date": "Oct 04 2022",
+   "Close": "8.662",
+   "Adj Close": "8.66",
+   "Volume": "951000"
+  },
+  {
+   "Date": "Oct 05 2022",
+   "Close": "8.51",
+   "Adj Close": "8.51",
+   "Volume": "664000"
+  },
+  {
+   "Date": "Oct 06 2022",
+   "Close": "8.596",
+   "Adj Close": "8.6",
+   "Volume": "1124000"
+  },
+  {
+   "Date": "Oct 07 2022",
+   "Close": "8.458",
+   "Adj Close": "8.46",
+   "Volume": "570000"
+  },
+  {
+   "Date": "Oct 10 2022",
+   "Close": "8.34",
+   "Adj Close": "8.34",
+   "Volume": "488000"
+  },
+  {
+   "Date": "Oct 11 2022",
+   "Close": "8.279",
+   "Adj Close": "8.28",
+   "Volume": "8706000"
+  },
+  {
+   "Date": "Oct 12 2022",
+   "Close": "8.195",
+   "Adj Close": "8.19",
+   "Volume": "1036000"
+  },
+  {
+   "Date": "Oct 13 2022",
+   "Close": "8.385",
+   "Adj Close": "8.39",
+   "Volume": "1086000"
+  },
+  {
+   "Date": "Oct 14 2022",
+   "Close": "8.371",
+   "Adj Close": "8.37",
+   "Volume": "689000"
+  },
+  {
+   "Date": "Oct 17 2022",
+   "Close": "8.47",
+   "Adj Close": "8.47",
+   "Volume": "302000"
+  },
+  {
+   "Date": "Oct 18 2022",
+   "Close": "8.436",
+   "Adj Close": "8.44",
+   "Volume": "419000"
+  },
+  {
+   "Date": "Oct 19 2022",
+   "Close": "8.206",
+   "Adj Close": "8.21",
+   "Volume": "314000"
+  },
+  {
+   "Date": "Oct 20 2022",
+   "Close": "8.521",
+   "Adj Close": "8.52",
+   "Volume": "839000"
+  },
+  {
+   "Date": "Oct 21 2022",
+   "Close": "8.653",
+   "Adj Close": "8.65",
+   "Volume": "560000"
+  },
+  {
+   "Date": "Oct 24 2022",
+   "Close": "8.582",
+   "Adj Close": "8.58",
+   "Volume": "350000"
+  },
+  {
+   "Date": "Oct 25 2022",
+   "Close": "8.534",
+   "Adj Close": "8.53",
+   "Volume": "473000"
+  },
+  {
+   "Date": "Oct 26 2022",
+   "Close": "8.831",
+   "Adj Close": "8.83",
+   "Volume": "1543000"
+  },
+  {
+   "Date": "Oct 27 2022",
+   "Close": "8.906",
+   "Adj Close": "8.91",
+   "Volume": "746000"
+  },
+  {
+   "Date": "Oct 28 2022",
+   "Close": "8.771",
+   "Adj Close": "8.77",
+   "Volume": "937000"
+  },
+  {
+   "Date": "Oct 31 2022",
+   "Close": "8.59",
+   "Adj Close": "8.59",
+   "Volume": "453000"
+  },
+  {
+   "Date": "Nov 01 2022",
+   "Close": "8.753",
+   "Adj Close": "8.75",
+   "Volume": "512000"
+  },
+  {
+   "Date": "Nov 02 2022",
+   "Close": "8.655",
+   "Adj Close": "8.65",
+   "Volume": "684000"
+  },
+  {
+   "Date": "Nov 03 2022",
+   "Close": "8.54",
+   "Adj Close": "8.54",
+   "Volume": "767000"
+  },
+  {
+   "Date": "Nov 04 2022",
+   "Close": "8.928",
+   "Adj Close": "8.93",
+   "Volume": "964000"
+  },
+  {
+   "Date": "Nov 07 2022",
+   "Close": "9.113",
+   "Adj Close": "9.11",
+   "Volume": "1088000"
+  },
+  {
+   "Date": "Nov 08 2022",
+   "Close": "9.262",
+   "Adj Close": "9.26",
+   "Volume": "755000"
+  },
+  {
+   "Date": "Nov 09 2022",
+   "Close": "9.137",
+   "Adj Close": "9.14",
+   "Volume": "464000"
+  },
+  {
+   "Date": "Nov 10 2022",
+   "Close": "9.628",
+   "Adj Close": "9.63",
+   "Volume": "2624000"
+  },
+  {
+   "Date": "Nov 11 2022",
+   "Close": "9.549",
+   "Adj Close": "9.55",
+   "Volume": "1219000"
+  },
+  {
+   "Date": "Nov 14 2022",
+   "Close": "9.447",
+   "Adj Close": "9.45",
+   "Volume": "618000"
+  },
+  {
+   "Date": "Nov 15 2022",
+   "Close": "9.407",
+   "Adj Close": "9.41",
+   "Volume": "667000"
+  },
+  {
+   "Date": "Nov 16 2022",
+   "Close": "9.315",
+   "Adj Close": "9.31",
+   "Volume": "1000000"
+  },
+  {
+   "Date": "Nov 17 2022",
+   "Close": "9.106",
+   "Adj Close": "9.11",
+   "Volume": "820000"
+  },
+  {
+   "Date": "Nov 18 2022",
+   "Close": "9.095",
+   "Adj Close": "9.1",
+   "Volume": "1374000"
+  },
+  {
+   "Date": "Nov 21 2022",
+   "Close": "9.144",
+   "Adj Close": "9.14",
+   "Volume": "384000"
+  },
+  {
+   "Date": "Nov 22 2022",
+   "Close": "9.233",
+   "Adj Close": "9.23",
+   "Volume": "903000"
+  },
+  {
+   "Date": "Nov 23 2022",
+   "Close": "9.277",
+   "Adj Close": "9.28",
+   "Volume": "1342000"
+  },
+  {
+   "Date": "Nov 25 2022",
+   "Close": "9.109",
+   "Adj Close": "9.11",
+   "Volume": "457000"
+  },
+  {
+   "Date": "Nov 28 2022",
+   "Close": "9.167",
+   "Adj Close": "9.17",
+   "Volume": "751000"
+  },
+  {
+   "Date": "Nov 29 2022",
+   "Close": "9.295",
+   "Adj Close": "9.3",
+   "Volume": "671000"
+  },
+  {
+   "Date": "Nov 30 2022",
+   "Close": "9.583",
+   "Adj Close": "9.58",
+   "Volume": "1258000"
+  },
+  {
+   "Date": "Dec 01 2022",
+   "Close": "9.656",
+   "Adj Close": "9.66",
+   "Volume": "1409000"
+  },
+  {
+   "Date": "Dec 02 2022",
+   "Close": "9.434",
+   "Adj Close": "9.43",
+   "Volume": "1022000"
+  },
+  {
+   "Date": "Dec 05 2022",
+   "Close": "9.256",
+   "Adj Close": "9.26",
+   "Volume": "1187000"
+  },
+  {
+   "Date": "Dec 06 2022",
+   "Close": "9.187",
+   "Adj Close": "9.19",
+   "Volume": "656000"
+  },
+  {
+   "Date": "Dec 07 2022",
+   "Close": "9.318",
+   "Adj Close": "9.32",
+   "Volume": "797000"
+  },
+  {
+   "Date": "Dec 08 2022",
+   "Close": "9.294",
+   "Adj Close": "9.29",
+   "Volume": "548000"
+  },
+  {
+   "Date": "Dec 09 2022",
+   "Close": "9.482",
+   "Adj Close": "9.48",
+   "Volume": "786000"
+  },
+  {
+   "Date": "Dec 12 2022",
+   "Close": "9.298",
+   "Adj Close": "9.3",
+   "Volume": "873000"
+  },
+  {
+   "Date": "Dec 13 2022",
+   "Close": "9.605",
+   "Adj Close": "9.6",
+   "Volume": "1685000"
+  },
+  {
+   "Date": "Dec 14 2022",
+   "Close": "9.528",
+   "Adj Close": "9.53",
+   "Volume": "620000"
+  },
+  {
+   "Date": "Dec 15 2022",
+   "Close": "9.351",
+   "Adj Close": "9.35",
+   "Volume": "1031000"
+  },
+  {
+   "Date": "Dec 16 2022",
+   "Close": "9.213",
+   "Adj Close": "9.21",
+   "Volume": "1079000"
+  },
+  {
+   "Date": "Dec 19 2022",
+   "Close": "9.076",
+   "Adj Close": "9.08",
+   "Volume": "620000"
+  },
+  {
+   "Date": "Dec 20 2022",
+   "Close": "9.348",
+   "Adj Close": "9.35",
+   "Volume": "1009000"
+  },
+  {
+   "Date": "Dec 21 2022",
+   "Close": "9.275",
+   "Adj Close": "9.27",
+   "Volume": "632000"
+  },
+  {
+   "Date": "Dec 22 2022",
+   "Close": "9.074",
+   "Adj Close": "9.07",
+   "Volume": "1474000"
+  },
+  {
+   "Date": "Dec 23 2022",
+   "Close": "9.483",
+   "Adj Close": "9.48",
+   "Volume": "2779000"
+  },
+  {
+   "Date": "Dec 27 2022",
+   "Close": "9.505",
+   "Adj Close": "9.51",
+   "Volume": "1096000"
+  },
+  {
+   "Date": "Dec 28 2022",
+   "Close": "9.356",
+   "Adj Close": "9.36",
+   "Volume": "461000"
+  },
+  {
+   "Date": "Dec 29 2022",
+   "Close": "9.81",
+   "Adj Close": "9.81",
+   "Volume": "2008000"
+  },
+  {
+   "Date": "Dec 30 2022",
+   "Close": "9.928",
+   "Adj Close": "9.93",
+   "Volume": "1226000"
+  },
+  {
+   "Date": "Jan 03 2023",
+   "Close": "10.056",
+   "Adj Close": "10.06",
+   "Volume": "2100000"
+  },
+  {
+   "Date": "Jan 04 2023",
+   "Close": "10.005",
+   "Adj Close": "10.01",
+   "Volume": "1419000"
+  },
+  {
+   "Date": "Jan 05 2023",
+   "Close": "9.826",
+   "Adj Close": "9.83",
+   "Volume": "892000"
+  },
+  {
+   "Date": "Jan 06 2023",
+   "Close": "10.109",
+   "Adj Close": "10.11",
+   "Volume": "1311000"
+  },
+  {
+   "Date": "Jan 09 2023",
+   "Close": "10.005",
+   "Adj Close": "10.01",
+   "Volume": "841000"
+  },
+  {
+   "Date": "Jan 10 2023",
+   "Close": "10.005",
+   "Adj Close": "10.01",
+   "Volume": "458000"
+  },
+  {
+   "Date": "Jan 11 2023",
+   "Close": "9.89",
+   "Adj Close": "9.89",
+   "Volume": "2637000"
+  },
+  {
+   "Date": "Jan 12 2023",
+   "Close": "9.883",
+   "Adj Close": "9.88",
+   "Volume": "2295000"
+  },
+  {
+   "Date": "Jan 13 2023",
+   "Close": "9.901",
+   "Adj Close": "9.9",
+   "Volume": "1764000"
+  },
+  {
+   "Date": "Jan 17 2023",
+   "Close": "9.656",
+   "Adj Close": "9.66",
+   "Volume": "4060000"
+  },
+  {
+   "Date": "Jan 18 2023",
+   "Close": "9.621",
+   "Adj Close": "9.62",
+   "Volume": "2119000"
+  },
+  {
+   "Date": "Jan 19 2023",
+   "Close": "9.6",
+   "Adj Close": "9.6",
+   "Volume": "4148000"
+  },
+  {
+   "Date": "Jan 20 2023",
+   "Close": "9.632",
+   "Adj Close": "9.63",
+   "Volume": "2095000"
+  },
+  {
+   "Date": "Jan 23 2023",
+   "Close": "9.695",
+   "Adj Close": "9.69",
+   "Volume": "1510000"
+  },
+  {
+   "Date": "Jan 24 2023",
+   "Close": "9.788",
+   "Adj Close": "9.79",
+   "Volume": "1350000"
+  },
+  {
+   "Date": "Jan 25 2023",
+   "Close": "9.639",
+   "Adj Close": "9.64",
+   "Volume": "1279000"
+  },
+  {
+   "Date": "Jan 26 2023",
+   "Close": "9.447",
+   "Adj Close": "9.45",
+   "Volume": "2298000"
+  },
+  {
+   "Date": "Jan 27 2023",
+   "Close": "9.385",
+   "Adj Close": "9.39",
+   "Volume": "3617000"
+  },
+  {
+   "Date": "Jan 30 2023",
+   "Close": "9.341",
+   "Adj Close": "9.34",
+   "Volume": "1343000"
+  },
+  {
+   "Date": "Jan 31 2023",
+   "Close": "9.37",
+   "Adj Close": "9.37",
+   "Volume": "1957000"
+  },
+  {
+   "Date": "Feb 01 2023",
+   "Close": "9.326",
+   "Adj Close": "9.33",
+   "Volume": "3039000"
+  },
+  {
+   "Date": "Feb 02 2023",
+   "Close": "9.465",
+   "Adj Close": "9.47",
+   "Volume": "2112000"
+  },
+  {
+   "Date": "Feb 03 2023",
+   "Close": "9.045",
+   "Adj Close": "9.05",
+   "Volume": "3284000"
+  },
+  {
+   "Date": "Feb 06 2023",
+   "Close": "8.992",
+   "Adj Close": "8.99",
+   "Volume": "1950000"
+  },
+  {
+   "Date": "Feb 07 2023",
+   "Close": "9.015",
+   "Adj Close": "9.02",
+   "Volume": "985000"
+  },
+  {
+   "Date": "Feb 08 2023",
+   "Close": "8.974",
+   "Adj Close": "8.97",
+   "Volume": "3263000"
+  },
+  {
+   "Date": "Feb 09 2023",
+   "Close": "8.831",
+   "Adj Close": "8.83",
+   "Volume": "1649000"
+  },
+  {
+   "Date": "Feb 10 2023",
+   "Close": "8.762",
+   "Adj Close": "8.76",
+   "Volume": "1383000"
+  },
+  {
+   "Date": "Feb 13 2023",
+   "Close": "8.829",
+   "Adj Close": "8.83",
+   "Volume": "2256000"
+  },
+  {
+   "Date": "Feb 14 2023",
+   "Close": "8.635",
+   "Adj Close": "8.64",
+   "Volume": "2796000"
+  },
+  {
+   "Date": "Feb 15 2023",
+   "Close": "8.497",
+   "Adj Close": "8.5",
+   "Volume": "2241000"
+  },
+  {
+   "Date": "Feb 16 2023",
+   "Close": "8.538",
+   "Adj Close": "8.54",
+   "Volume": "788000"
+  },
+  {
+   "Date": "Feb 17 2023",
+   "Close": "8.512",
+   "Adj Close": "8.51",
+   "Volume": "483000"
+  },
+  {
+   "Date": "Feb 21 2023",
+   "Close": "8.744",
+   "Adj Close": "8.74",
+   "Volume": "1537000"
+  },
+  {
+   "Date": "Feb 22 2023",
+   "Close": "8.784",
+   "Adj Close": "8.78",
+   "Volume": "587000"
+  },
+  {
+   "Date": "Feb 23 2023",
+   "Close": "8.783",
+   "Adj Close": "8.78",
+   "Volume": "909000"
+  },
+  {
+   "Date": "Feb 24 2023",
+   "Close": "8.434",
+   "Adj Close": "8.43",
+   "Volume": "1358000"
+  },
+  {
+   "Date": "Feb 27 2023",
+   "Close": "8.698",
+   "Adj Close": "8.7",
+   "Volume": "725000"
+  },
+  {
+   "Date": "Feb 28 2023",
+   "Close": "8.817",
+   "Adj Close": "8.82",
+   "Volume": "849000"
+  },
+  {
+   "Date": "Mar 01 2023",
+   "Close": "8.863",
+   "Adj Close": "8.86",
+   "Volume": "1707000"
+  },
+  {
+   "Date": "Mar 02 2023",
+   "Close": "8.909",
+   "Adj Close": "8.91",
+   "Volume": "790000"
+  },
+  {
+   "Date": "Mar 03 2023",
+   "Close": "9.034",
+   "Adj Close": "9.03",
+   "Volume": "1387000"
+  },
+  {
+   "Date": "Mar 06 2023",
+   "Close": "9.019",
+   "Adj Close": "9.02",
+   "Volume": "550000"
+  },
+  {
+   "Date": "Mar 07 2023",
+   "Close": "8.616",
+   "Adj Close": "8.62",
+   "Volume": "988000"
+  },
+  {
+   "Date": "Mar 08 2023",
+   "Close": "8.677",
+   "Adj Close": "8.68",
+   "Volume": "307000"
+  },
+  {
+   "Date": "Mar 09 2023",
+   "Close": "8.759",
+   "Adj Close": "8.76",
+   "Volume": "395000"
+  },
+  {
+   "Date": "Mar 10 2023",
+   "Close": "8.88",
+   "Adj Close": "8.88",
+   "Volume": "813000"
+  },
+  {
+   "Date": "Mar 13 2023",
+   "Close": "9.269",
+   "Adj Close": "9.27",
+   "Volume": "2131000"
+  },
+  {
+   "Date": "Mar 14 2023",
+   "Close": "9.112",
+   "Adj Close": "9.11",
+   "Volume": "885000"
+  },
+  {
+   "Date": "Mar 15 2023",
+   "Close": "8.866",
+   "Adj Close": "8.87",
+   "Volume": "963000"
+  },
+  {
+   "Date": "Mar 16 2023",
+   "Close": "9.028",
+   "Adj Close": "9.03",
+   "Volume": "442000"
+  },
+  {
+   "Date": "Mar 17 2023",
+   "Close": "9.009",
+   "Adj Close": "9.01",
+   "Volume": "576000"
+  },
+  {
+   "Date": "Mar 20 2023",
+   "Close": "9.138",
+   "Adj Close": "9.14",
+   "Volume": "471000"
+  },
+  {
+   "Date": "Mar 21 2023",
+   "Close": "8.995",
+   "Adj Close": "8.99",
+   "Volume": "532000"
+  },
+  {
+   "Date": "Mar 22 2023",
+   "Close": "9.129",
+   "Adj Close": "9.13",
+   "Volume": "874000"
+  },
+  {
+   "Date": "Mar 23 2023",
+   "Close": "9.14",
+   "Adj Close": "9.14",
+   "Volume": "289000"
+  },
+  {
+   "Date": "Mar 24 2023",
+   "Close": "9.051",
+   "Adj Close": "9.05",
+   "Volume": "1648000"
+  },
+  {
+   "Date": "Mar 27 2023",
+   "Close": "9.034",
+   "Adj Close": "9.03",
+   "Volume": "441000"
+  },
+  {
+   "Date": "Mar 28 2023",
+   "Close": "8.936",
+   "Adj Close": "8.94",
+   "Volume": "1077000"
+  },
+  {
+   "Date": "Mar 29 2023",
+   "Close": "8.959",
+   "Adj Close": "8.96",
+   "Volume": "479000"
+  },
+  {
+   "Date": "Mar 30 2023",
+   "Close": "9.12",
+   "Adj Close": "9.12",
+   "Volume": "688000"
+  },
+  {
+   "Date": "Mar 31 2023",
+   "Close": "9.194",
+   "Adj Close": "9.19",
+   "Volume": "967000"
+  },
+  {
+   "Date": "Apr 03 2023",
+   "Close": "9.178",
+   "Adj Close": "9.18",
+   "Volume": "787000"
+  },
+  {
+   "Date": "Apr 04 2023",
+   "Close": "9.475",
+   "Adj Close": "9.48",
+   "Volume": "1265000"
+  },
+  {
+   "Date": "Apr 05 2023",
+   "Close": "9.27",
+   "Adj Close": "9.27",
+   "Volume": "625000"
+  },
+  {
+   "Date": "Apr 06 2023",
+   "Close": "9.337",
+   "Adj Close": "9.34",
+   "Volume": "530000"
+  },
+  {
+   "Date": "Apr 10 2023",
+   "Close": "9.269",
+   "Adj Close": "9.27",
+   "Volume": "1153000"
+  },
+  {
+   "Date": "Apr 11 2023",
+   "Close": "9.264",
+   "Adj Close": "9.26",
+   "Volume": "620000"
+  },
+  {
+   "Date": "Apr 12 2023",
+   "Close": "9.411",
+   "Adj Close": "9.41",
+   "Volume": "648000"
+  },
+  {
+   "Date": "Apr 13 2023",
+   "Close": "9.706",
+   "Adj Close": "9.71",
+   "Volume": "1066000"
+  },
+  {
+   "Date": "Apr 14 2023",
+   "Close": "9.652",
+   "Adj Close": "9.65",
+   "Volume": "671000"
+  },
+  {
+   "Date": "Apr 17 2023",
+   "Close": "9.699",
+   "Adj Close": "9.7",
+   "Volume": "1266000"
+  },
+  {
+   "Date": "Apr 18 2023",
+   "Close": "10.011",
+   "Adj Close": "10.01",
+   "Volume": "1970000"
+  },
+  {
+   "Date": "Apr 19 2023",
+   "Close": "10.099",
+   "Adj Close": "10.1",
+   "Volume": "1589000"
+  },
+  {
+   "Date": "Apr 20 2023",
+   "Close": "10.099",
+   "Adj Close": "10.1",
+   "Volume": "838000"
+  },
+  {
+   "Date": "Apr 21 2023",
+   "Close": "10.391",
+   "Adj Close": "10.39",
+   "Volume": "1943000"
+  },
+  {
+   "Date": "Apr 24 2023",
+   "Close": "10.089",
+   "Adj Close": "10.09",
+   "Volume": "1123000"
+  },
+  {
+   "Date": "Apr 25 2023",
+   "Close": "10.094",
+   "Adj Close": "10.09",
+   "Volume": "868000"
+  },
+  {
+   "Date": "Apr 26 2023",
+   "Close": "10.068",
+   "Adj Close": "10.07",
+   "Volume": "452000"
+  },
+  {
+   "Date": "Apr 27 2023",
+   "Close": "10",
+   "Adj Close": "10",
+   "Volume": "537000"
+  },
+  {
+   "Date": "Apr 28 2023",
+   "Close": "9.941",
+   "Adj Close": "9.94",
+   "Volume": "521000"
+  },
+  {
+   "Date": "May 01 2023",
+   "Close": "9.761",
+   "Adj Close": "9.76",
+   "Volume": "2301000"
+  },
+  {
+   "Date": "May 02 2023",
+   "Close": "9.853",
+   "Adj Close": "9.85",
+   "Volume": "1970000"
+  },
+  {
+   "Date": "May 03 2023",
+   "Close": "9.704",
+   "Adj Close": "9.7",
+   "Volume": "1123000"
+  },
+  {
+   "Date": "May 04 2023",
+   "Close": "9.702",
+   "Adj Close": "9.7",
+   "Volume": "1344000"
+  },
+  {
+   "Date": "May 05 2023",
+   "Close": "9.794",
+   "Adj Close": "9.79",
+   "Volume": "1133000"
+  },
+  {
+   "Date": "May 08 2023",
+   "Close": "9.91",
+   "Adj Close": "9.91",
+   "Volume": "1119000"
+  },
+  {
+   "Date": "May 09 2023",
+   "Close": "10.211",
+   "Adj Close": "10.21",
+   "Volume": "1116000"
+  },
+  {
+   "Date": "May 10 2023",
+   "Close": "10.318",
+   "Adj Close": "10.32",
+   "Volume": "1140000"
+  },
+  {
+   "Date": "May 11 2023",
+   "Close": "10.11",
+   "Adj Close": "10.11",
+   "Volume": "930000"
+  },
+  {
+   "Date": "May 12 2023",
+   "Close": "9.785",
+   "Adj Close": "9.78",
+   "Volume": "1983000"
+  },
+  {
+   "Date": "May 15 2023",
+   "Close": "9.865",
+   "Adj Close": "9.86",
+   "Volume": "1123000"
+  },
+  {
+   "Date": "May 16 2023",
+   "Close": "9.842",
+   "Adj Close": "9.84",
+   "Volume": "687000"
+  },
+  {
+   "Date": "May 17 2023",
+   "Close": "9.961",
+   "Adj Close": "9.96",
+   "Volume": "742000"
+  },
+  {
+   "Date": "May 18 2023",
+   "Close": "9.771",
+   "Adj Close": "9.77",
+   "Volume": "976000"
+  },
+  {
+   "Date": "May 19 2023",
+   "Close": "9.871",
+   "Adj Close": "9.87",
+   "Volume": "456000"
+  },
+  {
+   "Date": "May 22 2023",
+   "Close": "9.891",
+   "Adj Close": "9.89",
+   "Volume": "726000"
+  },
+  {
+   "Date": "May 23 2023",
+   "Close": "9.75",
+   "Adj Close": "9.75",
+   "Volume": "536000"
+  },
+  {
+   "Date": "May 24 2023",
+   "Close": "9.511",
+   "Adj Close": "9.51",
+   "Volume": "1812000"
+  },
+  {
+   "Date": "May 25 2023",
+   "Close": "9.469",
+   "Adj Close": "9.47",
+   "Volume": "1240000"
+  },
+  {
+   "Date": "May 26 2023",
+   "Close": "9.445",
+   "Adj Close": "9.44",
+   "Volume": "834000"
+  },
+  {
+   "Date": "May 30 2023",
+   "Close": "9.43",
+   "Adj Close": "9.43",
+   "Volume": "825000"
+  },
+  {
+   "Date": "May 31 2023",
+   "Close": "9.221",
+   "Adj Close": "9.22",
+   "Volume": "1132000"
+  },
+  {
+   "Date": "Jun 01 2023",
+   "Close": "9.3",
+   "Adj Close": "9.3",
+   "Volume": "970000"
+  },
+  {
+   "Date": "Jun 02 2023",
+   "Close": "9.267",
+   "Adj Close": "9.27",
+   "Volume": "496000"
+  },
+  {
+   "Date": "Jun 05 2023",
+   "Close": "9.505",
+   "Adj Close": "9.51",
+   "Volume": "1691000"
+  },
+  {
+   "Date": "Jun 06 2023",
+   "Close": "9.55",
+   "Adj Close": "9.55",
+   "Volume": "381000"
+  },
+  {
+   "Date": "Jun 07 2023",
+   "Close": "9.43",
+   "Adj Close": "9.43",
+   "Volume": "1148000"
+  },
+  {
+   "Date": "Jun 08 2023",
+   "Close": "9.35",
+   "Adj Close": "9.35",
+   "Volume": "601000"
+  },
+  {
+   "Date": "Jun 09 2023",
+   "Close": "9.334",
+   "Adj Close": "9.33",
+   "Volume": "568000"
+  },
+  {
+   "Date": "Jun 12 2023",
+   "Close": "9.162",
+   "Adj Close": "9.16",
+   "Volume": "1442000"
+  },
+  {
+   "Date": "Jun 13 2023",
+   "Close": "9.059",
+   "Adj Close": "9.06",
+   "Volume": "2160000"
+  },
+  {
+   "Date": "Jun 14 2023",
+   "Close": "9.015",
+   "Adj Close": "9.02",
+   "Volume": "1651000"
+  },
+  {
+   "Date": "Jun 15 2023",
+   "Close": "9.126",
+   "Adj Close": "9.13",
+   "Volume": "1500000"
+  },
+  {
+   "Date": "Jun 16 2023",
+   "Close": "9.085",
+   "Adj Close": "9.09",
+   "Volume": "798000"
+  },
+  {
+   "Date": "Jun 20 2023",
+   "Close": "8.89",
+   "Adj Close": "8.89",
+   "Volume": "1701000"
+  },
+  {
+   "Date": "Jun 21 2023",
+   "Close": "8.749",
+   "Adj Close": "8.75",
+   "Volume": "1456000"
+  },
+  {
+   "Date": "Jun 22 2023",
+   "Close": "8.533",
+   "Adj Close": "8.53",
+   "Volume": "1643000"
+  },
+  {
+   "Date": "Jun 23 2023",
+   "Close": "8.489",
+   "Adj Close": "8.49",
+   "Volume": "963000"
+  },
+  {
+   "Date": "Jun 26 2023",
+   "Close": "8.564",
+   "Adj Close": "8.56",
+   "Volume": "900000"
+  },
+  {
+   "Date": "Jun 27 2023",
+   "Close": "8.552",
+   "Adj Close": "8.55",
+   "Volume": "1010000"
+  },
+  {
+   "Date": "Jun 28 2023",
+   "Close": "8.446",
+   "Adj Close": "8.45",
+   "Volume": "1099000"
+  },
+  {
+   "Date": "Jun 29 2023",
+   "Close": "8.294",
+   "Adj Close": "8.29",
+   "Volume": "1480000"
+  },
+  {
+   "Date": "Jun 30 2023",
+   "Close": "8.365",
+   "Adj Close": "8.36",
+   "Volume": "825000"
+  },
+  {
+   "Date": "Jul 03 2023",
+   "Close": "8.428",
+   "Adj Close": "8.43",
+   "Volume": "945000"
+  },
+  {
+   "Date": "Jul 05 2023",
+   "Close": "8.498",
+   "Adj Close": "8.5",
+   "Volume": "1673000"
+  },
+  {
+   "Date": "Jul 06 2023",
+   "Close": "8.385",
+   "Adj Close": "8.39",
+   "Volume": "1056000"
+  },
+  {
+   "Date": "Jul 07 2023",
+   "Close": "8.44",
+   "Adj Close": "8.44",
+   "Volume": "1401000"
+  },
+  {
+   "Date": "Jul 10 2023",
+   "Close": "8.601",
+   "Adj Close": "8.6",
+   "Volume": "776000"
+  },
+  {
+   "Date": "Jul 11 2023",
+   "Close": "8.578",
+   "Adj Close": "8.58",
+   "Volume": "434000"
+  },
+  {
+   "Date": "Jul 12 2023",
+   "Close": "8.791",
+   "Adj Close": "8.79",
+   "Volume": "1088000"
+  },
+  {
+   "Date": "Jul 13 2023",
+   "Close": "8.995",
+   "Adj Close": "8.99",
+   "Volume": "1147000"
+  },
+  {
+   "Date": "Jul 14 2023",
+   "Close": "8.977",
+   "Adj Close": "8.98",
+   "Volume": "607000"
+  },
+  {
+   "Date": "Jul 17 2023",
+   "Close": "9.045",
+   "Adj Close": "9.05",
+   "Volume": "626000"
+  },
+  {
+   "Date": "Jul 18 2023",
+   "Close": "9.085",
+   "Adj Close": "9.09",
+   "Volume": "1628000"
+  },
+  {
+   "Date": "Jul 19 2023",
+   "Close": "9.002",
+   "Adj Close": "9",
+   "Volume": "894000"
+  },
+  {
+   "Date": "Jul 20 2023",
+   "Close": "8.839",
+   "Adj Close": "8.84",
+   "Volume": "803000"
+  },
+  {
+   "Date": "Jul 21 2023",
+   "Close": "8.892",
+   "Adj Close": "8.89",
+   "Volume": "997000"
+  },
+  {
+   "Date": "Jul 24 2023",
+   "Close": "8.85",
+   "Adj Close": "8.85",
+   "Volume": "1121000"
+  },
+  {
+   "Date": "Jul 25 2023",
+   "Close": "8.955",
+   "Adj Close": "8.95",
+   "Volume": "739000"
+  },
+  {
+   "Date": "Jul 26 2023",
+   "Close": "8.93",
+   "Adj Close": "8.93",
+   "Volume": "603000"
+  },
+  {
+   "Date": "Jul 27 2023",
+   "Close": "8.643",
+   "Adj Close": "8.64",
+   "Volume": "1005000"
+  },
+  {
+   "Date": "Jul 28 2023",
+   "Close": "8.65",
+   "Adj Close": "8.65",
+   "Volume": "991000"
+  },
+  {
+   "Date": "Jul 31 2023",
+   "Close": "8.789",
+   "Adj Close": "8.79",
+   "Volume": "629000"
+  },
+  {
+   "Date": "Aug 01 2023",
+   "Close": "8.606",
+   "Adj Close": "8.61",
+   "Volume": "919000"
+  },
+  {
+   "Date": "Aug 02 2023",
+   "Close": "8.53",
+   "Adj Close": "8.53",
+   "Volume": "885000"
+  },
+  {
+   "Date": "Aug 03 2023",
+   "Close": "8.445",
+   "Adj Close": "8.44",
+   "Volume": "615000"
+  },
+  {
+   "Date": "Aug 04 2023",
+   "Close": "8.516",
+   "Adj Close": "8.52",
+   "Volume": "472000"
+  },
+  {
+   "Date": "Aug 07 2023",
+   "Close": "8.528",
+   "Adj Close": "8.53",
+   "Volume": "422000"
+  },
+  {
+   "Date": "Aug 08 2023",
+   "Close": "8.351",
+   "Adj Close": "8.35",
+   "Volume": "767000"
+  },
+  {
+   "Date": "Aug 09 2023",
+   "Close": "8.245",
+   "Adj Close": "8.24",
+   "Volume": "1790000"
+  },
+  {
+   "Date": "Aug 10 2023",
+   "Close": "8.413",
+   "Adj Close": "8.41",
+   "Volume": "506000"
+  },
+  {
+   "Date": "Aug 11 2023",
+   "Close": "8.445",
+   "Adj Close": "8.44",
+   "Volume": "545000"
+  },
+  {
+   "Date": "Aug 14 2023",
+   "Close": "8.354",
+   "Adj Close": "8.35",
+   "Volume": "660000"
+  },
+  {
+   "Date": "Aug 15 2023",
+   "Close": "8.236",
+   "Adj Close": "8.24",
+   "Volume": "693000"
+  },
+  {
+   "Date": "Aug 16 2023",
+   "Close": "8.181",
+   "Adj Close": "8.18",
+   "Volume": "711000"
+  },
+  {
+   "Date": "Aug 17 2023",
+   "Close": "8.262",
+   "Adj Close": "8.26",
+   "Volume": "361000"
+  },
+  {
+   "Date": "Aug 18 2023",
+   "Close": "8.418",
+   "Adj Close": "8.42",
+   "Volume": "752000"
+  },
+  {
+   "Date": "Aug 21 2023",
+   "Close": "8.417",
+   "Adj Close": "8.42",
+   "Volume": "295000"
+  },
+  {
+   "Date": "Aug 22 2023",
+   "Close": "8.499",
+   "Adj Close": "8.5",
+   "Volume": "403000"
+  },
+  {
+   "Date": "Aug 23 2023",
+   "Close": "8.582",
+   "Adj Close": "8.58",
+   "Volume": "718000"
+  },
+  {
+   "Date": "Aug 24 2023",
+   "Close": "8.64",
+   "Adj Close": "8.64",
+   "Volume": "525000"
+  },
+  {
+   "Date": "Aug 25 2023",
+   "Close": "8.721",
+   "Adj Close": "8.72",
+   "Volume": "581000"
+  },
+  {
+   "Date": "Aug 28 2023",
+   "Close": "8.934",
+   "Adj Close": "8.93",
+   "Volume": "2148000"
+  },
+  {
+   "Date": "Aug 29 2023",
+   "Close": "9.038",
+   "Adj Close": "9.04",
+   "Volume": "1055000"
+  },
+  {
+   "Date": "Aug 30 2023",
+   "Close": "9.018",
+   "Adj Close": "9.02",
+   "Volume": "556000"
+  },
+  {
+   "Date": "Aug 31 2023",
+   "Close": "8.955",
+   "Adj Close": "8.95",
+   "Volume": "558000"
+  },
+  {
+   "Date": "Sep 01 2023",
+   "Close": "8.868",
+   "Adj Close": "8.87",
+   "Volume": "556000"
+  },
+  {
+   "Date": "Sep 05 2023",
+   "Close": "8.568",
+   "Adj Close": "8.57",
+   "Volume": "1302000"
+  },
+  {
+   "Date": "Sep 06 2023",
+   "Close": "8.437",
+   "Adj Close": "8.44",
+   "Volume": "1172000"
+  },
+  {
+   "Date": "Sep 07 2023",
+   "Close": "8.377",
+   "Adj Close": "8.38",
+   "Volume": "611000"
+  },
+  {
+   "Date": "Sep 08 2023",
+   "Close": "8.262",
+   "Adj Close": "8.26",
+   "Volume": "1506000"
+  },
+  {
+   "Date": "Sep 11 2023",
+   "Close": "8.323",
+   "Adj Close": "8.32",
+   "Volume": "634000"
+  },
+  {
+   "Date": "Sep 12 2023",
+   "Close": "8.405",
+   "Adj Close": "8.4",
+   "Volume": "820000"
+  },
+  {
+   "Date": "Sep 13 2023",
+   "Close": "8.332",
+   "Adj Close": "8.33",
+   "Volume": "479000"
+  },
+  {
+   "Date": "Sep 14 2023",
+   "Close": "8.383",
+   "Adj Close": "8.38",
+   "Volume": "607000"
+  },
+  {
+   "Date": "Sep 15 2023",
+   "Close": "8.564",
+   "Adj Close": "8.56",
+   "Volume": "1104000"
+  },
+  {
+   "Date": "Sep 18 2023",
+   "Close": "8.614",
+   "Adj Close": "8.61",
+   "Volume": "424000"
+  },
+  {
+   "Date": "Sep 19 2023",
+   "Close": "8.696",
+   "Adj Close": "8.7",
+   "Volume": "616000"
+  },
+  {
+   "Date": "Sep 20 2023",
+   "Close": "8.579",
+   "Adj Close": "8.58",
+   "Volume": "470000"
+  },
+  {
+   "Date": "Sep 21 2023",
+   "Close": "8.488",
+   "Adj Close": "8.49",
+   "Volume": "863000"
+  },
+  {
+   "Date": "Sep 22 2023",
+   "Close": "8.558",
+   "Adj Close": "8.56",
+   "Volume": "593000"
+  },
+  {
+   "Date": "Sep 25 2023",
+   "Close": "8.417",
+   "Adj Close": "8.42",
+   "Volume": "281000"
+  },
+  {
+   "Date": "Sep 26 2023",
+   "Close": "8.346",
+   "Adj Close": "8.35",
+   "Volume": "435000"
+  },
+  {
+   "Date": "Sep 27 2023",
+   "Close": "8.211",
+   "Adj Close": "8.21",
+   "Volume": "1865000"
+  },
+  {
+   "Date": "Sep 28 2023",
+   "Close": "8.376",
+   "Adj Close": "8.38",
+   "Volume": "1046000"
+  },
+  {
+   "Date": "Sep 29 2023",
+   "Close": "8.362",
+   "Adj Close": "8.36",
+   "Volume": "634000"
+  },
+  {
+   "Date": "Oct 02 2023",
+   "Close": "8.12",
+   "Adj Close": "8.12",
+   "Volume": "1266000"
+  },
+  {
+   "Date": "Oct 03 2023",
+   "Close": "8.052",
+   "Adj Close": "8.05",
+   "Volume": "1015000"
+  },
+  {
+   "Date": "Oct 04 2023",
+   "Close": "8.025",
+   "Adj Close": "8.02",
+   "Volume": "995000"
+  },
+  {
+   "Date": "Oct 05 2023",
+   "Close": "7.963",
+   "Adj Close": "7.96",
+   "Volume": "1156000"
+  },
+  {
+   "Date": "Oct 06 2023",
+   "Close": "8.113",
+   "Adj Close": "8.11",
+   "Volume": "922000"
+  },
+  {
+   "Date": "Oct 09 2023",
+   "Close": "8.202",
+   "Adj Close": "8.2",
+   "Volume": "499000"
+  },
+  {
+   "Date": "Oct 10 2023",
+   "Close": "8.148",
+   "Adj Close": "8.15",
+   "Volume": "347000"
+  },
+  {
+   "Date": "Oct 11 2023",
+   "Close": "8.192",
+   "Adj Close": "8.19",
+   "Volume": "473000"
+  },
+  {
+   "Date": "Oct 12 2023",
+   "Close": "8.012",
+   "Adj Close": "8.01",
+   "Volume": "589000"
+  },
+  {
+   "Date": "Oct 13 2023",
+   "Close": "8.136",
+   "Adj Close": "8.14",
+   "Volume": "515000"
+  },
+  {
+   "Date": "Oct 16 2023",
+   "Close": "8.238",
+   "Adj Close": "8.24",
+   "Volume": "597000"
+  },
+  {
+   "Date": "Oct 17 2023",
+   "Close": "8.285",
+   "Adj Close": "8.28",
+   "Volume": "441000"
+  },
+  {
+   "Date": "Oct 18 2023",
+   "Close": "8.175",
+   "Adj Close": "8.18",
+   "Volume": "627000"
+  },
+  {
+   "Date": "Oct 19 2023",
+   "Close": "8.221",
+   "Adj Close": "8.22",
+   "Volume": "559000"
+  },
+  {
+   "Date": "Oct 20 2023",
+   "Close": "8.267",
+   "Adj Close": "8.27",
+   "Volume": "642000"
+  },
+  {
+   "Date": "Oct 23 2023",
+   "Close": "8.281",
+   "Adj Close": "8.28",
+   "Volume": "671000"
+  },
+  {
+   "Date": "Oct 24 2023",
+   "Close": "8.207",
+   "Adj Close": "8.21",
+   "Volume": "300000"
+  },
+  {
+   "Date": "Oct 25 2023",
+   "Close": "8.356",
+   "Adj Close": "8.36",
+   "Volume": "1225000"
+  },
+  {
+   "Date": "Oct 26 2023",
+   "Close": "8.354",
+   "Adj Close": "8.35",
+   "Volume": "354000"
+  },
+  {
+   "Date": "Oct 27 2023",
+   "Close": "8.326",
+   "Adj Close": "8.33",
+   "Volume": "454000"
+  },
+  {
+   "Date": "Oct 30 2023",
+   "Close": "8.611",
+   "Adj Close": "8.61",
+   "Volume": "1274000"
+  },
+  {
+   "Date": "Oct 31 2023",
+   "Close": "8.604",
+   "Adj Close": "8.6",
+   "Volume": "931000"
+  },
+  {
+   "Date": "Nov 01 2023",
+   "Close": "8.51",
+   "Adj Close": "8.51",
+   "Volume": "307000"
+  },
+  {
+   "Date": "Nov 02 2023",
+   "Close": "8.515",
+   "Adj Close": "8.52",
+   "Volume": "327000"
+  },
+  {
+   "Date": "Nov 03 2023",
+   "Close": "8.59",
+   "Adj Close": "8.59",
+   "Volume": "475000"
+  },
+  {
+   "Date": "Nov 06 2023",
+   "Close": "8.36",
+   "Adj Close": "8.36",
+   "Volume": "800000"
+  },
+  {
+   "Date": "Nov 07 2023",
+   "Close": "8.242",
+   "Adj Close": "8.24",
+   "Volume": "637000"
+  },
+  {
+   "Date": "Nov 08 2023",
+   "Close": "8.02",
+   "Adj Close": "8.02",
+   "Volume": "1756000"
+  },
+  {
+   "Date": "Nov 09 2023",
+   "Close": "7.95",
+   "Adj Close": "7.95",
+   "Volume": "1416000"
+  },
+  {
+   "Date": "Nov 10 2023",
+   "Close": "7.801",
+   "Adj Close": "7.8",
+   "Volume": "1785000"
+  },
+  {
+   "Date": "Nov 13 2023",
+   "Close": "7.993",
+   "Adj Close": "7.99",
+   "Volume": "839000"
+  },
+  {
+   "Date": "Nov 14 2023",
+   "Close": "8.21",
+   "Adj Close": "8.21",
+   "Volume": "1121000"
+  },
+  {
+   "Date": "Nov 15 2023",
+   "Close": "8.293",
+   "Adj Close": "8.29",
+   "Volume": "1013000"
+  },
+  {
+   "Date": "Nov 16 2023",
+   "Close": "8.266",
+   "Adj Close": "8.27",
+   "Volume": "603000"
+  },
+  {
+   "Date": "Nov 17 2023",
+   "Close": "8.303",
+   "Adj Close": "8.3",
+   "Volume": "418000"
+  },
+  {
+   "Date": "Nov 20 2023",
+   "Close": "8.501",
+   "Adj Close": "8.5",
+   "Volume": "1739000"
+  },
+  {
+   "Date": "Nov 21 2023",
+   "Close": "8.62",
+   "Adj Close": "8.62",
+   "Volume": "3650000"
+  },
+  {
+   "Date": "Nov 22 2023",
+   "Close": "8.525",
+   "Adj Close": "8.52",
+   "Volume": "431000"
+  },
+  {
+   "Date": "Nov 24 2023",
+   "Close": "8.57",
+   "Adj Close": "8.57",
+   "Volume": "329000"
+  },
+  {
+   "Date": "Nov 27 2023",
+   "Close": "8.486",
+   "Adj Close": "8.49",
+   "Volume": "673000"
+  },
+  {
+   "Date": "Nov 28 2023",
+   "Close": "8.69",
+   "Adj Close": "8.69",
+   "Volume": "767000"
+  },
+  {
+   "Date": "Nov 29 2023",
+   "Close": "8.575",
+   "Adj Close": "8.57",
+   "Volume": "497000"
+  },
+  {
+   "Date": "Nov 30 2023",
+   "Close": "8.575",
+   "Adj Close": "8.57",
+   "Volume": "626000"
+  },
+  {
+   "Date": "Dec 01 2023",
+   "Close": "8.623",
+   "Adj Close": "8.62",
+   "Volume": "624000"
+  },
+  {
+   "Date": "Dec 04 2023",
+   "Close": "8.486",
+   "Adj Close": "8.49",
+   "Volume": "765000"
+  },
+  {
+   "Date": "Dec 05 2023",
+   "Close": "8.31",
+   "Adj Close": "8.31",
+   "Volume": "2440000"
+  },
+  {
+   "Date": "Dec 06 2023",
+   "Close": "8.212",
+   "Adj Close": "8.21",
+   "Volume": "1426000"
+  },
+  {
+   "Date": "Dec 07 2023",
+   "Close": "8.368",
+   "Adj Close": "8.37",
+   "Volume": "1424000"
+  },
+  {
+   "Date": "Dec 08 2023",
+   "Close": "8.452",
+   "Adj Close": "8.45",
+   "Volume": "530000"
+  },
+  {
+   "Date": "Dec 11 2023",
+   "Close": "8.411",
+   "Adj Close": "8.41",
+   "Volume": "1210000"
+  },
+  {
+   "Date": "Dec 12 2023",
+   "Close": "8.586",
+   "Adj Close": "8.59",
+   "Volume": "1390000"
+  },
+  {
+   "Date": "Dec 13 2023",
+   "Close": "8.643",
+   "Adj Close": "8.64",
+   "Volume": "1610000"
+  },
+  {
+   "Date": "Dec 14 2023",
+   "Close": "8.842",
+   "Adj Close": "8.84",
+   "Volume": "1671000"
+  },
+  {
+   "Date": "Dec 15 2023",
+   "Close": "8.698",
+   "Adj Close": "8.7",
+   "Volume": "1248000"
+  },
+  {
+   "Date": "Dec 18 2023",
+   "Close": "8.714",
+   "Adj Close": "8.71",
+   "Volume": "1320000"
+  },
+  {
+   "Date": "Dec 19 2023",
+   "Close": "8.788",
+   "Adj Close": "8.79",
+   "Volume": "2461000"
+  },
+  {
+   "Date": "Dec 20 2023",
+   "Close": "8.843",
+   "Adj Close": "8.84",
+   "Volume": "2807000"
+  },
+  {
+   "Date": "Dec 21 2023",
+   "Close": "8.907",
+   "Adj Close": "8.91",
+   "Volume": "910000"
+  },
+  {
+   "Date": "Dec 22 2023",
+   "Close": "8.974",
+   "Adj Close": "8.97",
+   "Volume": "1446000"
+  },
+  {
+   "Date": "Dec 26 2023",
+   "Close": "9.065",
+   "Adj Close": "9.06",
+   "Volume": "669000"
+  },
+  {
+   "Date": "Dec 27 2023",
+   "Close": "9.18",
+   "Adj Close": "9.18",
+   "Volume": "1143000"
+  },
+  {
+   "Date": "Dec 28 2023",
+   "Close": "9.248",
+   "Adj Close": "9.25",
+   "Volume": "869000"
+  },
+  {
+   "Date": "Dec 29 2023",
+   "Close": "9.116",
+   "Adj Close": "9.12",
+   "Volume": "762000"
+  },
+  {
+   "Date": "Jan 02 2024",
+   "Close": "9.042",
+   "Adj Close": "9.04",
+   "Volume": "1115000"
+  },
+  {
+   "Date": "Jan 03 2024",
+   "Close": "8.963",
+   "Adj Close": "8.96",
+   "Volume": "567000"
+  },
+  {
+   "Date": "Jan 04 2024",
+   "Close": "8.813",
+   "Adj Close": "8.81",
+   "Volume": "1149000"
+  },
+  {
+   "Date": "Jan 05 2024",
+   "Close": "8.875",
+   "Adj Close": "8.88",
+   "Volume": "1260000"
+  },
+  {
+   "Date": "Jan 08 2024",
+   "Close": "8.726",
+   "Adj Close": "8.73",
+   "Volume": "1037000"
+  },
+  {
+   "Date": "Jan 09 2024",
+   "Close": "8.591",
+   "Adj Close": "8.59",
+   "Volume": "882000"
+  },
+  {
+   "Date": "Jan 10 2024",
+   "Close": "8.49",
+   "Adj Close": "8.49",
+   "Volume": "1400000"
+  },
+  {
+   "Date": "Jan 11 2024",
+   "Close": "8.457",
+   "Adj Close": "8.46",
+   "Volume": "1002000"
+  },
+  {
+   "Date": "Jan 12 2024",
+   "Close": "8.349",
+   "Adj Close": "8.35",
+   "Volume": "1621000"
+  },
+  {
+   "Date": "Jan 16 2024",
+   "Close": "8.276",
+   "Adj Close": "8.28",
+   "Volume": "1300000"
+  },
+  {
+   "Date": "Jan 17 2024",
+   "Close": "8.167",
+   "Adj Close": "8.17",
+   "Volume": "1381000"
+  },
+  {
+   "Date": "Jan 18 2024",
+   "Close": "8.357",
+   "Adj Close": "8.36",
+   "Volume": "1307000"
+  },
+  {
+   "Date": "Jan 19 2024",
+   "Close": "8.291",
+   "Adj Close": "8.29",
+   "Volume": "1019000"
+  },
+  {
+   "Date": "Jan 22 2024",
+   "Close": "8.242",
+   "Adj Close": "8.24",
+   "Volume": "856000"
+  },
+  {
+   "Date": "Jan 23 2024",
+   "Close": "8.319",
+   "Adj Close": "8.32",
+   "Volume": "983000"
+  },
+  {
+   "Date": "Jan 24 2024",
+   "Close": "8.308",
+   "Adj Close": "8.31",
+   "Volume": "483000"
+  },
+  {
+   "Date": "Jan 25 2024",
+   "Close": "8.222",
+   "Adj Close": "8.22",
+   "Volume": "2320000"
+  },
+  {
+   "Date": "Jan 26 2024",
+   "Close": "8.424",
+   "Adj Close": "8.42",
+   "Volume": "1961000"
+  },
+  {
+   "Date": "Jan 29 2024",
+   "Close": "8.58",
+   "Adj Close": "8.58",
+   "Volume": "885000"
+  },
+  {
+   "Date": "Jan 30 2024",
+   "Close": "8.508",
+   "Adj Close": "8.51",
+   "Volume": "779000"
+  },
+  {
+   "Date": "Jan 31 2024",
+   "Close": "8.439",
+   "Adj Close": "8.44",
+   "Volume": "664000"
+  },
+  {
+   "Date": "Feb 01 2024",
+   "Close": "8.428",
+   "Adj Close": "8.43",
+   "Volume": "992000"
+  },
+  {
+   "Date": "Feb 02 2024",
+   "Close": "8.223",
+   "Adj Close": "8.22",
+   "Volume": "1464000"
+  },
+  {
+   "Date": "Feb 05 2024",
+   "Close": "8.298",
+   "Adj Close": "8.3",
+   "Volume": "987000"
+  },
+  {
+   "Date": "Feb 06 2024",
+   "Close": "8.33",
+   "Adj Close": "8.33",
+   "Volume": "448000"
+  },
+  {
+   "Date": "Feb 07 2024",
+   "Close": "8.122",
+   "Adj Close": "8.12",
+   "Volume": "1333000"
+  },
+  {
+   "Date": "Feb 08 2024",
+   "Close": "8.184",
+   "Adj Close": "8.18",
+   "Volume": "1396000"
+  },
+  {
+   "Date": "Feb 09 2024",
+   "Close": "8.078",
+   "Adj Close": "8.08",
+   "Volume": "1938000"
+  },
+  {
+   "Date": "Feb 12 2024",
+   "Close": "8.201",
+   "Adj Close": "8.2",
+   "Volume": "839000"
+  },
+  {
+   "Date": "Feb 13 2024",
+   "Close": "8.045",
+   "Adj Close": "8.05",
+   "Volume": "1375000"
+  },
+  {
+   "Date": "Feb 14 2024",
+   "Close": "8.194",
+   "Adj Close": "8.19",
+   "Volume": "1673000"
+  },
+  {
+   "Date": "Feb 15 2024",
+   "Close": "8.27",
+   "Adj Close": "8.27",
+   "Volume": "904000"
+  },
+  {
+   "Date": "Feb 16 2024",
+   "Close": "8.33",
+   "Adj Close": "8.33",
+   "Volume": "1204000"
+  },
+  {
+   "Date": "Feb 20 2024",
+   "Close": "8.325",
+   "Adj Close": "8.32",
+   "Volume": "895000"
+  },
+  {
+   "Date": "Feb 21 2024",
+   "Close": "8.151",
+   "Adj Close": "8.15",
+   "Volume": "1042000"
+  },
+  {
+   "Date": "Feb 22 2024",
+   "Close": "8.287",
+   "Adj Close": "8.29",
+   "Volume": "806000"
+  },
+  {
+   "Date": "Feb 23 2024",
+   "Close": "8.28",
+   "Adj Close": "8.28",
+   "Volume": "852000"
+  },
+  {
+   "Date": "Feb 26 2024",
+   "Close": "8.106",
+   "Adj Close": "8.11",
+   "Volume": "1110000"
+  },
+  {
+   "Date": "Feb 27 2024",
+   "Close": "8.187",
+   "Adj Close": "8.19",
+   "Volume": "962000"
+  },
+  {
+   "Date": "Feb 28 2024",
+   "Close": "8.101",
+   "Adj Close": "8.1",
+   "Volume": "788000"
+  },
+  {
+   "Date": "Feb 29 2024",
+   "Close": "8.094",
+   "Adj Close": "8.09",
+   "Volume": "367000"
+  },
+  {
+   "Date": "Mar 01 2024",
+   "Close": "8.151",
+   "Adj Close": "8.15",
+   "Volume": "1903000"
+  },
+  {
+   "Date": "Mar 04 2024",
+   "Close": "8.267",
+   "Adj Close": "8.27",
+   "Volume": "1016000"
+  },
+  {
+   "Date": "Mar 05 2024",
+   "Close": "8.117",
+   "Adj Close": "8.12",
+   "Volume": "1614000"
+  },
+  {
+   "Date": "Mar 06 2024",
+   "Close": "8.334",
+   "Adj Close": "8.33",
+   "Volume": "2815000"
+  },
+  {
+   "Date": "Mar 07 2024",
+   "Close": "8.453",
+   "Adj Close": "8.45",
+   "Volume": "1832000"
+  },
+  {
+   "Date": "Mar 08 2024",
+   "Close": "8.375",
+   "Adj Close": "8.38",
+   "Volume": "1161000"
+  },
+  {
+   "Date": "Mar 11 2024",
+   "Close": "8.626",
+   "Adj Close": "8.63",
+   "Volume": "3186000"
+  },
+  {
+   "Date": "Mar 12 2024",
+   "Close": "8.496",
+   "Adj Close": "8.5",
+   "Volume": "725000"
+  },
+  {
+   "Date": "Mar 13 2024",
+   "Close": "8.642",
+   "Adj Close": "8.64",
+   "Volume": "1613000"
+  },
+  {
+   "Date": "Mar 14 2024",
+   "Close": "8.546",
+   "Adj Close": "8.55",
+   "Volume": "861000"
+  },
+  {
+   "Date": "Mar 15 2024",
+   "Close": "8.636",
+   "Adj Close": "8.64",
+   "Volume": "1097000"
+  },
+  {
+   "Date": "Mar 18 2024",
+   "Close": "8.431",
+   "Adj Close": "8.43",
+   "Volume": "993000"
+  },
+  {
+   "Date": "Mar 19 2024",
+   "Close": "8.249",
+   "Adj Close": "8.25",
+   "Volume": "2192000"
+  },
+  {
+   "Date": "Mar 20 2024",
+   "Close": "8.359",
+   "Adj Close": "8.36",
+   "Volume": "2483000"
+  },
+  {
+   "Date": "Mar 21 2024",
+   "Close": "8.349",
+   "Adj Close": "8.35",
+   "Volume": "1736000"
+  },
+  {
+   "Date": "Mar 22 2024",
+   "Close": "8.236",
+   "Adj Close": "8.24",
+   "Volume": "2267000"
+  },
+  {
+   "Date": "Mar 25 2024",
+   "Close": "8.311",
+   "Adj Close": "8.31",
+   "Volume": "901000"
+  },
+  {
+   "Date": "Mar 26 2024",
+   "Close": "8.31",
+   "Adj Close": "8.31",
+   "Volume": "608000"
+  },
+  {
+   "Date": "Mar 27 2024",
+   "Close": "8.264",
+   "Adj Close": "8.26",
+   "Volume": "672000"
+  },
+  {
+   "Date": "Mar 28 2024",
+   "Close": "8.355",
+   "Adj Close": "8.35",
+   "Volume": "1134000"
+  },
+  {
+   "Date": "Apr 01 2024",
+   "Close": "8.288",
+   "Adj Close": "8.29",
+   "Volume": "1110000"
+  },
+  {
+   "Date": "Apr 02 2024",
+   "Close": "8.498",
+   "Adj Close": "8.5",
+   "Volume": "2532000"
+  },
+  {
+   "Date": "Apr 03 2024",
+   "Close": "8.631",
+   "Adj Close": "8.63",
+   "Volume": "1391000"
+  },
+  {
+   "Date": "Apr 04 2024",
+   "Close": "8.556",
+   "Adj Close": "8.56",
+   "Volume": "1792000"
+  },
+  {
+   "Date": "Apr 05 2024",
+   "Close": "8.543",
+   "Adj Close": "8.54",
+   "Volume": "2279000"
+  },
+  {
+   "Date": "Apr 08 2024",
+   "Close": "8.882",
+   "Adj Close": "8.88",
+   "Volume": "2607000"
+  },
+  {
+   "Date": "Apr 09 2024",
+   "Close": "8.994",
+   "Adj Close": "8.99",
+   "Volume": "3776000"
+  },
+  {
+   "Date": "Apr 10 2024",
+   "Close": "8.88",
+   "Adj Close": "8.88",
+   "Volume": "2881000"
+  },
+  {
+   "Date": "Apr 11 2024",
+   "Close": "9.019",
+   "Adj Close": "9.02",
+   "Volume": "1582000"
+  },
+  {
+   "Date": "Apr 12 2024",
+   "Close": "8.989",
+   "Adj Close": "8.99",
+   "Volume": "2507000"
+  },
+  {
+   "Date": "Apr 15 2024",
+   "Close": "8.937",
+   "Adj Close": "8.94",
+   "Volume": "1840000"
+  },
+  {
+   "Date": "Apr 16 2024",
+   "Close": "8.829",
+   "Adj Close": "8.83",
+   "Volume": "1150000"
+  },
+  {
+   "Date": "Apr 17 2024",
+   "Close": "8.675",
+   "Adj Close": "8.68",
+   "Volume": "2256000"
+  },
+  {
+   "Date": "Apr 18 2024",
+   "Close": "8.658",
+   "Adj Close": "8.66",
+   "Volume": "2226000"
+  },
+  {
+   "Date": "Apr 19 2024",
+   "Close": "8.589",
+   "Adj Close": "8.59",
+   "Volume": "1722000"
+  },
+  {
+   "Date": "Apr 22 2024",
+   "Close": "8.48",
+   "Adj Close": "8.48",
+   "Volume": "1718000"
+  },
+  {
+   "Date": "Apr 23 2024",
+   "Close": "8.368",
+   "Adj Close": "8.37",
+   "Volume": "2549000"
+  },
+  {
+   "Date": "Apr 24 2024",
+   "Close": "8.327",
+   "Adj Close": "8.33",
+   "Volume": "1678000"
+  },
+  {
+   "Date": "Apr 25 2024",
+   "Close": "8.42",
+   "Adj Close": "8.42",
+   "Volume": "2679000"
+  },
+  {
+   "Date": "Apr 26 2024",
+   "Close": "8.428",
+   "Adj Close": "8.43",
+   "Volume": "2323000"
+  },
+  {
+   "Date": "Apr 29 2024",
+   "Close": "8.721",
+   "Adj Close": "8.72",
+   "Volume": "2525000"
+  },
+  {
+   "Date": "Apr 30 2024",
+   "Close": "8.61",
+   "Adj Close": "8.61",
+   "Volume": "2493000"
+  },
+  {
+   "Date": "May 01 2024",
+   "Close": "8.718",
+   "Adj Close": "8.72",
+   "Volume": "1157000"
+  },
+  {
+   "Date": "May 02 2024",
+   "Close": "8.752",
+   "Adj Close": "8.75",
+   "Volume": "2567000"
+  },
+  {
+   "Date": "May 03 2024",
+   "Close": "8.761",
+   "Adj Close": "8.76",
+   "Volume": "750000"
+  },
+  {
+   "Date": "May 06 2024",
+   "Close": "8.775",
+   "Adj Close": "8.77",
+   "Volume": "1013000"
+  },
+  {
+   "Date": "May 07 2024",
+   "Close": "9",
+   "Adj Close": "9",
+   "Volume": "1455000"
+  },
+  {
+   "Date": "May 08 2024",
+   "Close": "8.965",
+   "Adj Close": "8.97",
+   "Volume": "590000"
+  },
+  {
+   "Date": "May 09 2024",
+   "Close": "9.049",
+   "Adj Close": "9.05",
+   "Volume": "882000"
+  },
+  {
+   "Date": "May 10 2024",
+   "Close": "9.159",
+   "Adj Close": "9.16",
+   "Volume": "1310000"
+  },
+  {
+   "Date": "May 13 2024",
+   "Close": "9.197",
+   "Adj Close": "9.2",
+   "Volume": "1641000"
+  },
+  {
+   "Date": "May 14 2024",
+   "Close": "9.527",
+   "Adj Close": "9.53",
+   "Volume": "1719000"
+  },
+  {
+   "Date": "May 15 2024",
+   "Close": "9.787",
+   "Adj Close": "9.79",
+   "Volume": "3389000"
+  },
+  {
+   "Date": "May 16 2024",
+   "Close": "9.761",
+   "Adj Close": "9.76",
+   "Volume": "1280000"
+  },
+  {
+   "Date": "May 17 2024",
+   "Close": "9.98",
+   "Adj Close": "9.98",
+   "Volume": "1792000"
+  },
+  {
+   "Date": "May 20 2024",
+   "Close": "9.669",
+   "Adj Close": "9.67",
+   "Volume": "2150000"
+  },
+  {
+   "Date": "May 21 2024",
+   "Close": "9.694",
+   "Adj Close": "9.69",
+   "Volume": "2652000"
+  },
+  {
+   "Date": "May 22 2024",
+   "Close": "9.54",
+   "Adj Close": "9.54",
+   "Volume": "1429000"
+  },
+  {
+   "Date": "May 23 2024",
+   "Close": "9.354",
+   "Adj Close": "9.35",
+   "Volume": "1302000"
+  },
+  {
+   "Date": "May 24 2024",
+   "Close": "9.456",
+   "Adj Close": "9.46",
+   "Volume": "742000"
+  },
+  {
+   "Date": "May 28 2024",
+   "Close": "9.728",
+   "Adj Close": "9.73",
+   "Volume": "3068000"
+  },
+  {
+   "Date": "May 29 2024",
+   "Close": "9.542",
+   "Adj Close": "9.54",
+   "Volume": "1337000"
+  },
+  {
+   "Date": "May 30 2024",
+   "Close": "9.413",
+   "Adj Close": "9.41",
+   "Volume": "894000"
+  },
+  {
+   "Date": "May 31 2024",
+   "Close": "9.53",
+   "Adj Close": "9.53",
+   "Volume": "2074000"
+  },
+  {
+   "Date": "Jun 03 2024",
+   "Close": "9.35",
+   "Adj Close": "9.35",
+   "Volume": "803000"
+  },
+  {
+   "Date": "Jun 04 2024",
+   "Close": "9.109",
+   "Adj Close": "9.11",
+   "Volume": "2684000"
+  },
+  {
+   "Date": "Jun 05 2024",
+   "Close": "9.161",
+   "Adj Close": "9.16",
+   "Volume": "1347000"
+  },
+  {
+   "Date": "Jun 06 2024",
+   "Close": "9.25",
+   "Adj Close": "9.25",
+   "Volume": "1403000"
+  },
+  {
+   "Date": "Jun 07 2024",
+   "Close": "8.88",
+   "Adj Close": "8.88",
+   "Volume": "2673000"
+  },
+  {
+   "Date": "Jun 10 2024",
+   "Close": "8.921",
+   "Adj Close": "8.92",
+   "Volume": "1209000"
+  },
+  {
+   "Date": "Jun 11 2024",
+   "Close": "8.779",
+   "Adj Close": "8.78",
+   "Volume": "796000"
+  },
+  {
+   "Date": "Jun 12 2024",
+   "Close": "8.821",
+   "Adj Close": "8.82",
+   "Volume": "1323000"
+  },
+  {
+   "Date": "Jun 13 2024",
+   "Close": "8.736",
+   "Adj Close": "8.74",
+   "Volume": "1602000"
+  },
+  {
+   "Date": "Jun 14 2024",
+   "Close": "8.804",
+   "Adj Close": "8.8",
+   "Volume": "773000"
+  },
+  {
+   "Date": "Jun 17 2024",
+   "Close": "8.926",
+   "Adj Close": "8.93",
+   "Volume": "1046000"
+  },
+  {
+   "Date": "Jun 18 2024",
+   "Close": "8.955",
+   "Adj Close": "8.95",
+   "Volume": "867000"
+  },
+  {
+   "Date": "Jun 20 2024",
+   "Close": "9.027",
+   "Adj Close": "9.03",
+   "Volume": "916000"
+  },
+  {
+   "Date": "Jun 21 2024",
+   "Close": "9.108",
+   "Adj Close": "9.11",
+   "Volume": "1469000"
+  },
+  {
+   "Date": "Jun 24 2024",
+   "Close": "9.141",
+   "Adj Close": "9.14",
+   "Volume": "1548000"
+  },
+  {
+   "Date": "Jun 25 2024",
+   "Close": "9.037",
+   "Adj Close": "9.04",
+   "Volume": "1762000"
+  },
+  {
+   "Date": "Jun 26 2024",
+   "Close": "9.3",
+   "Adj Close": "9.3",
+   "Volume": "4684000"
+  },
+  {
+   "Date": "Jun 27 2024",
+   "Close": "9.073",
+   "Adj Close": "9.07",
+   "Volume": "1301000"
+  },
+  {
+   "Date": "Jun 28 2024",
+   "Close": "9.147",
+   "Adj Close": "9.15",
+   "Volume": "920000"
+  },
+  {
+   "Date": "Jul 01 2024",
+   "Close": "8.983",
+   "Adj Close": "8.98",
+   "Volume": "1032000"
+  },
+  {
+   "Date": "Jul 02 2024",
+   "Close": "9.16",
+   "Adj Close": "9.16",
+   "Volume": "985000"
+  },
+  {
+   "Date": "Jul 03 2024",
+   "Close": "9.166",
+   "Adj Close": "9.17",
+   "Volume": "1048000"
+  },
+  {
+   "Date": "Jul 05 2024",
+   "Close": "9.422",
+   "Adj Close": "9.42",
+   "Volume": "1733000"
+  },
+  {
+   "Date": "Jul 08 2024",
+   "Close": "9.198",
+   "Adj Close": "9.2",
+   "Volume": "1104000"
+  },
+  {
+   "Date": "Jul 09 2024",
+   "Close": "9.048",
+   "Adj Close": "9.05",
+   "Volume": "1052000"
+  },
+  {
+   "Date": "Jul 10 2024",
+   "Close": "9.153",
+   "Adj Close": "9.15",
+   "Volume": "1207000"
+  },
+  {
+   "Date": "Jul 11 2024",
+   "Close": "9.239",
+   "Adj Close": "9.24",
+   "Volume": "1242000"
+  },
+  {
+   "Date": "Jul 12 2024",
+   "Close": "9.179",
+   "Adj Close": "9.18",
+   "Volume": "1468000"
+  },
+  {
+   "Date": "Jul 15 2024",
+   "Close": "9.146",
+   "Adj Close": "9.15",
+   "Volume": "1344000"
+  },
+  {
+   "Date": "Jul 16 2024",
+   "Close": "9.191",
+   "Adj Close": "9.19",
+   "Volume": "1031000"
+  },
+  {
+   "Date": "Jul 17 2024",
+   "Close": "9.141",
+   "Adj Close": "9.14",
+   "Volume": "1860000"
+  },
+  {
+   "Date": "Jul 18 2024",
+   "Close": "8.896",
+   "Adj Close": "8.9",
+   "Volume": "1954000"
+  },
+  {
+   "Date": "Jul 19 2024",
+   "Close": "8.861",
+   "Adj Close": "8.86",
+   "Volume": "999000"
+  },
+  {
+   "Date": "Jul 22 2024",
+   "Close": "8.735",
+   "Adj Close": "8.73",
+   "Volume": "2515000"
+  },
+  {
+   "Date": "Jul 23 2024",
+   "Close": "8.704",
+   "Adj Close": "8.7",
+   "Volume": "949000"
+  },
+  {
+   "Date": "Jul 24 2024",
+   "Close": "8.721",
+   "Adj Close": "8.72",
+   "Volume": "736000"
+  },
+  {
+   "Date": "Jul 25 2024",
+   "Close": "8.592",
+   "Adj Close": "8.59",
+   "Volume": "1488000"
+  },
+  {
+   "Date": "Jul 26 2024",
+   "Close": "8.601",
+   "Adj Close": "8.6",
+   "Volume": "1307000"
+  },
+  {
+   "Date": "Jul 29 2024",
+   "Close": "8.73",
+   "Adj Close": "8.73",
+   "Volume": "1428000"
+  },
+  {
+   "Date": "Jul 30 2024",
+   "Close": "8.798",
+   "Adj Close": "8.8",
+   "Volume": "1126000"
+  },
+  {
+   "Date": "Jul 31 2024",
+   "Close": "8.952",
+   "Adj Close": "8.95",
+   "Volume": "1293000"
+  },
+  {
+   "Date": "Aug 01 2024",
+   "Close": "8.839",
+   "Adj Close": "8.84",
+   "Volume": "1617000"
+  },
+  {
+   "Date": "Aug 02 2024",
+   "Close": "8.768",
+   "Adj Close": "8.77",
+   "Volume": "1826000"
+  },
+  {
+   "Date": "Aug 05 2024",
+   "Close": "8.368",
+   "Adj Close": "8.37",
+   "Volume": "3454000"
+  },
+  {
+   "Date": "Aug 06 2024",
+   "Close": "8.403",
+   "Adj Close": "8.4",
+   "Volume": "1119000"
+  },
+  {
+   "Date": "Aug 07 2024",
+   "Close": "8.403",
+   "Adj Close": "8.4",
+   "Volume": "1464000"
+  },
+  {
+   "Date": "Aug 08 2024",
+   "Close": "8.562",
+   "Adj Close": "8.56",
+   "Volume": "783000"
+  },
+  {
+   "Date": "Aug 09 2024",
+   "Close": "8.465",
+   "Adj Close": "8.47",
+   "Volume": "743000"
+  },
+  {
+   "Date": "Aug 12 2024",
+   "Close": "8.649",
+   "Adj Close": "8.65",
+   "Volume": "1491000"
+  },
+  {
+   "Date": "Aug 13 2024",
+   "Close": "8.616",
+   "Adj Close": "8.62",
+   "Volume": "515000"
+  },
+  {
+   "Date": "Aug 14 2024",
+   "Close": "8.491",
+   "Adj Close": "8.49",
+   "Volume": "1439000"
+  },
+  {
+   "Date": "Aug 15 2024",
+   "Close": "8.756",
+   "Adj Close": "8.76",
+   "Volume": "2059000"
+  },
+  {
+   "Date": "Aug 16 2024",
+   "Close": "8.768",
+   "Adj Close": "8.77",
+   "Volume": "759000"
+  },
+  {
+   "Date": "Aug 19 2024",
+   "Close": "8.801",
+   "Adj Close": "8.8",
+   "Volume": "1073000"
+  },
+  {
+   "Date": "Aug 20 2024",
+   "Close": "8.722",
+   "Adj Close": "8.72",
+   "Volume": "693000"
+  },
+  {
+   "Date": "Aug 21 2024",
+   "Close": "8.875",
+   "Adj Close": "8.88",
+   "Volume": "1291000"
+  },
+  {
+   "Date": "Aug 22 2024",
+   "Close": "8.68",
+   "Adj Close": "8.68",
+   "Volume": "903000"
+  },
+  {
+   "Date": "Aug 23 2024",
+   "Close": "8.834",
+   "Adj Close": "8.83",
+   "Volume": "898000"
+  },
+  {
+   "Date": "Aug 26 2024",
+   "Close": "8.825",
+   "Adj Close": "8.82",
+   "Volume": "1105000"
+  },
+  {
+   "Date": "Aug 27 2024",
+   "Close": "8.818",
+   "Adj Close": "8.82",
+   "Volume": "769000"
+  },
+  {
+   "Date": "Aug 28 2024",
+   "Close": "8.585",
+   "Adj Close": "8.59",
+   "Volume": "1282000"
+  },
+  {
+   "Date": "Aug 29 2024",
+   "Close": "8.621",
+   "Adj Close": "8.62",
+   "Volume": "487000"
+  },
+  {
+   "Date": "Aug 30 2024",
+   "Close": "8.501",
+   "Adj Close": "8.5",
+   "Volume": "822000"
+  },
+  {
+   "Date": "Sep 03 2024",
+   "Close": "8.308",
+   "Adj Close": "8.31",
+   "Volume": "2472000"
+  },
+  {
+   "Date": "Sep 04 2024",
+   "Close": "8.327",
+   "Adj Close": "8.33",
+   "Volume": "1737000"
+  },
+  {
+   "Date": "Sep 05 2024",
+   "Close": "8.5",
+   "Adj Close": "8.5",
+   "Volume": "3494000"
+  },
+  {
+   "Date": "Sep 06 2024",
+   "Close": "8.458",
+   "Adj Close": "8.46",
+   "Volume": "1595000"
+  },
+  {
+   "Date": "Sep 09 2024",
+   "Close": "8.645",
+   "Adj Close": "8.65",
+   "Volume": "1745000"
+  },
+  {
+   "Date": "Sep 10 2024",
+   "Close": "8.63",
+   "Adj Close": "8.63",
+   "Volume": "1040000"
+  },
+  {
+   "Date": "Sep 11 2024",
+   "Close": "8.759",
+   "Adj Close": "8.76",
+   "Volume": "1136000"
+  },
+  {
+   "Date": "Sep 12 2024",
+   "Close": "8.984",
+   "Adj Close": "8.98",
+   "Volume": "2090000"
+  },
+  {
+   "Date": "Sep 13 2024",
+   "Close": "9.156",
+   "Adj Close": "9.16",
+   "Volume": "1711000"
+  },
+  {
+   "Date": "Sep 16 2024",
+   "Close": "9.042",
+   "Adj Close": "9.04",
+   "Volume": "1140000"
+  },
+  {
+   "Date": "Sep 17 2024",
+   "Close": "9",
+   "Adj Close": "9",
+   "Volume": "911000"
+  },
+  {
+   "Date": "Sep 18 2024",
+   "Close": "8.872",
+   "Adj Close": "8.87",
+   "Volume": "1495000"
+  },
+  {
+   "Date": "Sep 19 2024",
+   "Close": "9.049",
+   "Adj Close": "9.05",
+   "Volume": "862000"
+  },
+  {
+   "Date": "Sep 20 2024",
+   "Close": "8.958",
+   "Adj Close": "8.96",
+   "Volume": "1164000"
+  },
+  {
+   "Date": "Sep 23 2024",
+   "Close": "8.798",
+   "Adj Close": "8.8",
+   "Volume": "2033000"
+  },
+  {
+   "Date": "Sep 24 2024",
+   "Close": "9.081",
+   "Adj Close": "9.08",
+   "Volume": "2838000"
+  },
+  {
+   "Date": "Sep 25 2024",
+   "Close": "9.07",
+   "Adj Close": "9.07",
+   "Volume": "2387000"
+  },
+  {
+   "Date": "Sep 26 2024",
+   "Close": "9.274",
+   "Adj Close": "9.27",
+   "Volume": "2069000"
+  },
+  {
+   "Date": "Sep 27 2024",
+   "Close": "9.184",
+   "Adj Close": "9.18",
+   "Volume": "1827000"
+  },
+  {
+   "Date": "Sep 30 2024",
+   "Close": "8.98",
+   "Adj Close": "8.98",
+   "Volume": "2764000"
+  },
+  {
+   "Date": "Oct 01 2024",
+   "Close": "9.11",
+   "Adj Close": "9.11",
+   "Volume": "1673000"
+  },
+  {
+   "Date": "Oct 02 2024",
+   "Close": "9.239",
+   "Adj Close": "9.24",
+   "Volume": "2587000"
+  },
+  {
+   "Date": "Oct 03 2024",
+   "Close": "9.111",
+   "Adj Close": "9.11",
+   "Volume": "2011000"
+  },
+  {
+   "Date": "Oct 04 2024",
+   "Close": "9.096",
+   "Adj Close": "9.1",
+   "Volume": "1052000"
+  },
+  {
+   "Date": "Oct 07 2024",
+   "Close": "8.941",
+   "Adj Close": "8.94",
+   "Volume": "1484000"
+  },
+  {
+   "Date": "Oct 08 2024",
+   "Close": "8.793",
+   "Adj Close": "8.79",
+   "Volume": "1841000"
+  },
+  {
+   "Date": "Oct 09 2024",
+   "Close": "8.732",
+   "Adj Close": "8.73",
+   "Volume": "1328000"
+  },
+  {
+   "Date": "Oct 10 2024",
+   "Close": "8.907",
+   "Adj Close": "8.91",
+   "Volume": "1180000"
+  },
+  {
+   "Date": "Oct 11 2024",
+   "Close": "9.025",
+   "Adj Close": "9.02",
+   "Volume": "1279000"
+  },
+  {
+   "Date": "Oct 14 2024",
+   "Close": "9.135",
+   "Adj Close": "9.14",
+   "Volume": "1503000"
+  },
+  {
+   "Date": "Oct 15 2024",
+   "Close": "9.047",
+   "Adj Close": "9.05",
+   "Volume": "1458000"
+  },
+  {
+   "Date": "Oct 16 2024",
+   "Close": "9.128",
+   "Adj Close": "9.13",
+   "Volume": "1274000"
+  },
+  {
+   "Date": "Oct 17 2024",
+   "Close": "9.116",
+   "Adj Close": "9.12",
+   "Volume": "1938000"
+  },
+  {
+   "Date": "Oct 18 2024",
+   "Close": "9.298",
+   "Adj Close": "9.3",
+   "Volume": "2786000"
+  },
+  {
+   "Date": "Oct 21 2024",
+   "Close": "9.227",
+   "Adj Close": "9.23",
+   "Volume": "2213000"
+  },
+  {
+   "Date": "Oct 22 2024",
+   "Close": "9.451",
+   "Adj Close": "9.45",
+   "Volume": "3180000"
+  },
+  {
+   "Date": "Oct 23 2024",
+   "Close": "9.353",
+   "Adj Close": "9.35",
+   "Volume": "3315000"
+  },
+  {
+   "Date": "Oct 24 2024",
+   "Close": "9.425",
+   "Adj Close": "9.43",
+   "Volume": "3627000"
+  },
+  {
+   "Date": "Oct 25 2024",
+   "Close": "9.351",
+   "Adj Close": "9.35",
+   "Volume": "3088000"
+  },
+  {
+   "Date": "Oct 28 2024",
+   "Close": "9.479",
+   "Adj Close": "9.48",
+   "Volume": "1477000"
+  },
+  {
+   "Date": "Oct 29 2024",
+   "Close": "9.598",
+   "Adj Close": "9.6",
+   "Volume": "1668000"
+  },
+  {
+   "Date": "Oct 30 2024",
+   "Close": "9.275",
+   "Adj Close": "9.27",
+   "Volume": "2810000"
+  },
+  {
+   "Date": "Oct 31 2024",
+   "Close": "9.096",
+   "Adj Close": "9.1",
+   "Volume": "2564000"
+  },
+  {
+   "Date": "Nov 01 2024",
+   "Close": "9.061",
+   "Adj Close": "9.06",
+   "Volume": "1543000"
+  },
+  {
+   "Date": "Nov 04 2024",
+   "Close": "9.006",
+   "Adj Close": "9.01",
+   "Volume": "2004000"
+  },
+  {
+   "Date": "Nov 05 2024",
+   "Close": "9.148",
+   "Adj Close": "9.15",
+   "Volume": "976000"
+  },
+  {
+   "Date": "Nov 06 2024",
+   "Close": "9.074",
+   "Adj Close": "9.07",
+   "Volume": "2320000"
+  },
+  {
+   "Date": "Nov 07 2024",
+   "Close": "9.127",
+   "Adj Close": "9.13",
+   "Volume": "1931000"
+  },
+  {
+   "Date": "Nov 08 2024",
+   "Close": "8.875",
+   "Adj Close": "8.88",
+   "Volume": "2826000"
+  },
+  {
+   "Date": "Nov 11 2024",
+   "Close": "8.823",
+   "Adj Close": "8.82",
+   "Volume": "2268000"
+  },
+  {
+   "Date": "Nov 12 2024",
+   "Close": "8.678",
+   "Adj Close": "8.68",
+   "Volume": "2303000"
+  },
+  {
+   "Date": "Nov 13 2024",
+   "Close": "8.571",
+   "Adj Close": "8.57",
+   "Volume": "3355000"
+  },
+  {
+   "Date": "Nov 14 2024",
+   "Close": "8.604",
+   "Adj Close": "8.6",
+   "Volume": "1423000"
+  },
+  {
+   "Date": "Nov 15 2024",
+   "Close": "8.608",
+   "Adj Close": "8.61",
+   "Volume": "1250000"
+  },
+  {
+   "Date": "Nov 18 2024",
+   "Close": "8.864",
+   "Adj Close": "8.86",
+   "Volume": "2072000"
+  },
+  {
+   "Date": "Nov 19 2024",
+   "Close": "8.916",
+   "Adj Close": "8.92",
+   "Volume": "1020000"
+  },
+  {
+   "Date": "Nov 20 2024",
+   "Close": "8.784",
+   "Adj Close": "8.78",
+   "Volume": "1149000"
+  },
+  {
+   "Date": "Nov 21 2024",
+   "Close": "8.833",
+   "Adj Close": "8.83",
+   "Volume": "1718000"
+  },
+  {
+   "Date": "Nov 22 2024",
+   "Close": "8.824",
+   "Adj Close": "8.82",
+   "Volume": "1033000"
+  },
+  {
+   "Date": "Nov 25 2024",
+   "Close": "8.601",
+   "Adj Close": "8.6",
+   "Volume": "1910000"
+  },
+  {
+   "Date": "Nov 26 2024",
+   "Close": "8.495",
+   "Adj Close": "8.49",
+   "Volume": "2247000"
+  },
+  {
+   "Date": "Nov 27 2024",
+   "Close": "8.514",
+   "Adj Close": "8.51",
+   "Volume": "1158000"
+  },
+  {
+   "Date": "Nov 29 2024",
+   "Close": "8.706",
+   "Adj Close": "8.71",
+   "Volume": "545000"
+  },
+  {
+   "Date": "Dec 02 2024",
+   "Close": "8.672",
+   "Adj Close": "8.67",
+   "Volume": "1305000"
+  },
+  {
+   "Date": "Dec 03 2024",
+   "Close": "8.724",
+   "Adj Close": "8.72",
+   "Volume": "2766000"
+  },
+  {
+   "Date": "Dec 04 2024",
+   "Close": "8.621",
+   "Adj Close": "8.62",
+   "Volume": "1488000"
+  },
+  {
+   "Date": "Dec 05 2024",
+   "Close": "8.584",
+   "Adj Close": "8.58",
+   "Volume": "972000"
+  },
+  {
+   "Date": "Dec 06 2024",
+   "Close": "8.504",
+   "Adj Close": "8.5",
+   "Volume": "1575000"
+  },
+  {
+   "Date": "Dec 09 2024",
+   "Close": "8.591",
+   "Adj Close": "8.59",
+   "Volume": "2264000"
+  },
+  {
+   "Date": "Dec 10 2024",
+   "Close": "8.62",
+   "Adj Close": "8.62",
+   "Volume": "1665000"
+  },
+  {
+   "Date": "Dec 11 2024",
+   "Close": "8.591",
+   "Adj Close": "8.59",
+   "Volume": "1087000"
+  },
+  {
+   "Date": "Dec 12 2024",
+   "Close": "8.535",
+   "Adj Close": "8.53",
+   "Volume": "873000"
+  },
+  {
+   "Date": "Dec 13 2024",
+   "Close": "8.43",
+   "Adj Close": "8.43",
+   "Volume": "1837000"
+  },
+  {
+   "Date": "Dec 16 2024",
+   "Close": "8.569",
+   "Adj Close": "8.57",
+   "Volume": "1324000"
+  },
+  {
+   "Date": "Dec 17 2024",
+   "Close": "8.591",
+   "Adj Close": "8.59",
+   "Volume": "833000"
+  },
+  {
+   "Date": "Dec 18 2024",
+   "Close": "8.427",
+   "Adj Close": "8.43",
+   "Volume": "1357000"
+  },
+  {
+   "Date": "Dec 19 2024",
+   "Close": "8.463",
+   "Adj Close": "8.46",
+   "Volume": "1361000"
+  },
+  {
+   "Date": "Dec 20 2024",
+   "Close": "8.492",
+   "Adj Close": "8.49",
+   "Volume": "1784000"
+  },
+  {
+   "Date": "Dec 23 2024",
+   "Close": "8.583",
+   "Adj Close": "8.58",
+   "Volume": "1043000"
+  },
+  {
+   "Date": "Dec 24 2024",
+   "Close": "8.632",
+   "Adj Close": "8.63",
+   "Volume": "511000"
+  },
+  {
+   "Date": "Dec 26 2024",
+   "Close": "8.585",
+   "Adj Close": "8.59",
+   "Volume": "1944000"
+  },
+  {
+   "Date": "Dec 27 2024",
+   "Close": "8.422",
+   "Adj Close": "8.42",
+   "Volume": "2355000"
+  },
+  {
+   "Date": "Dec 30 2024",
+   "Close": "8.266",
+   "Adj Close": "8.27",
+   "Volume": "6682000"
+  },
+  {
+   "Date": "Dec 31 2024",
+   "Close": "8.305",
+   "Adj Close": "8.31",
+   "Volume": "2016000"
+  },
+  {
+   "Date": "Jan 02 2025",
+   "Close": "8.459",
+   "Adj Close": "8.46",
+   "Volume": "2644000"
+  },
+  {
+   "Date": "Jan 03 2025",
+   "Close": "8.57",
+   "Adj Close": "8.57",
+   "Volume": "1720000"
+  },
+  {
+   "Date": "Jan 06 2025",
+   "Close": "8.555",
+   "Adj Close": "8.56",
+   "Volume": "840000"
+  },
+  {
+   "Date": "Jan 07 2025",
+   "Close": "8.715",
+   "Adj Close": "8.72",
+   "Volume": "3166000"
+  },
+  {
+   "Date": "Jan 08 2025",
+   "Close": "8.762",
+   "Adj Close": "8.76",
+   "Volume": "1489000"
+  },
+  {
+   "Date": "Jan 10 2025",
+   "Close": "8.778",
+   "Adj Close": "8.78",
+   "Volume": "2148000"
+  },
+  {
+   "Date": "Jan 13 2025",
+   "Close": "8.707",
+   "Adj Close": "8.71",
+   "Volume": "1878000"
+  },
+  {
+   "Date": "Jan 14 2025",
+   "Close": "8.61",
+   "Adj Close": "8.61",
+   "Volume": "1170000"
+  },
+  {
+   "Date": "Jan 15 2025",
+   "Close": "8.603",
+   "Adj Close": "8.6",
+   "Volume": "2279000"
+  },
+  {
+   "Date": "Jan 16 2025",
+   "Close": "8.554",
+   "Adj Close": "8.55",
+   "Volume": "730000"
+  },
+  {
+   "Date": "Jan 17 2025",
+   "Close": "8.612",
+   "Adj Close": "8.61",
+   "Volume": "1568000"
+  },
+  {
+   "Date": "Jan 21 2025",
+   "Close": "8.65",
+   "Adj Close": "8.65",
+   "Volume": "931000"
+  },
+  {
+   "Date": "Jan 22 2025",
+   "Close": "8.679",
+   "Adj Close": "8.68",
+   "Volume": "1008000"
+  },
+  {
+   "Date": "Jan 23 2025",
+   "Close": "8.683",
+   "Adj Close": "8.68",
+   "Volume": "844000"
+  },
+  {
+   "Date": "Jan 24 2025",
+   "Close": "8.688",
+   "Adj Close": "8.69",
+   "Volume": "850000"
+  },
+  {
+   "Date": "Jan 27 2025",
+   "Close": "8.675",
+   "Adj Close": "8.68",
+   "Volume": "1058000"
+  },
+  {
+   "Date": "Jan 28 2025",
+   "Close": "8.619",
+   "Adj Close": "8.62",
+   "Volume": "1046000"
+  },
+  {
+   "Date": "Jan 29 2025",
+   "Close": "8.704",
+   "Adj Close": "8.7",
+   "Volume": "1454000"
+  },
+  {
+   "Date": "Jan 30 2025",
+   "Close": "8.876",
+   "Adj Close": "8.88",
+   "Volume": "2329000"
+  },
+  {
+   "Date": "Jan 31 2025",
+   "Close": "8.979",
+   "Adj Close": "8.98",
+   "Volume": "1829000"
+  },
+  {
+   "Date": "Feb 03 2025",
+   "Close": "8.831",
+   "Adj Close": "8.83",
+   "Volume": "2683000"
+  },
+  {
+   "Date": "Feb 04 2025",
+   "Close": "8.85",
+   "Adj Close": "8.85",
+   "Volume": "1569000"
+  },
+  {
+   "Date": "Feb 05 2025",
+   "Close": "8.984",
+   "Adj Close": "8.98",
+   "Volume": "2708000"
+  },
+  {
+   "Date": "Feb 06 2025",
+   "Close": "9.073",
+   "Adj Close": "9.07",
+   "Volume": "2482000"
+  },
+  {
+   "Date": "Feb 07 2025",
+   "Close": "8.897",
+   "Adj Close": "8.9",
+   "Volume": "2263000"
+  },
+  {
+   "Date": "Feb 10 2025",
+   "Close": "9.053",
+   "Adj Close": "9.05",
+   "Volume": "2354000"
+  },
+  {
+   "Date": "Feb 11 2025",
+   "Close": "9.021",
+   "Adj Close": "9.02",
+   "Volume": "1348000"
+  },
+  {
+   "Date": "Feb 12 2025",
+   "Close": "9.085",
+   "Adj Close": "9.09",
+   "Volume": "2652000"
+  },
+  {
+   "Date": "Feb 13 2025",
+   "Close": "9.15",
+   "Adj Close": "9.15",
+   "Volume": "1351000"
+  },
+  {
+   "Date": "Feb 14 2025",
+   "Close": "8.961",
+   "Adj Close": "8.96",
+   "Volume": "3006000"
+  },
+  {
+   "Date": "Feb 18 2025",
+   "Close": "9.002",
+   "Adj Close": "9",
+   "Volume": "2029000"
+  },
+  {
+   "Date": "Feb 19 2025",
+   "Close": "8.94",
+   "Adj Close": "8.94",
+   "Volume": "4013000"
+  },
+  {
+   "Date": "Feb 20 2025",
+   "Close": "8.962",
+   "Adj Close": "8.96",
+   "Volume": "1037000"
+  },
+  {
+   "Date": "Feb 21 2025",
+   "Close": "8.869",
+   "Adj Close": "8.87",
+   "Volume": "1971000"
+  },
+  {
+   "Date": "Feb 24 2025",
+   "Close": "8.82",
+   "Adj Close": "8.82",
+   "Volume": "2245000"
+  },
+  {
+   "Date": "Feb 25 2025",
+   "Close": "8.843",
+   "Adj Close": "8.84",
+   "Volume": "1415000"
+  },
+  {
+   "Date": "Feb 26 2025",
+   "Close": "8.845",
+   "Adj Close": "8.85",
+   "Volume": "1176000"
+  },
+  {
+   "Date": "Feb 27 2025",
+   "Close": "8.678",
+   "Adj Close": "8.68",
+   "Volume": "3306000"
+  },
+  {
+   "Date": "Feb 28 2025",
+   "Close": "8.639",
+   "Adj Close": "8.64",
+   "Volume": "2668000"
+  },
+  {
+   "Date": "Mar 03 2025",
+   "Close": "8.718",
+   "Adj Close": "8.72",
+   "Volume": "2564000"
+  },
+  {
+   "Date": "Mar 04 2025",
+   "Close": "8.775",
+   "Adj Close": "8.77",
+   "Volume": "1776000"
+  },
+  {
+   "Date": "Mar 05 2025",
+   "Close": "8.847",
+   "Adj Close": "8.85",
+   "Volume": "1874000"
+  },
+  {
+   "Date": "Mar 06 2025",
+   "Close": "8.847",
+   "Adj Close": "8.85",
+   "Volume": "1567000"
+  },
+  {
+   "Date": "Mar 07 2025",
+   "Close": "8.81",
+   "Adj Close": "8.81",
+   "Volume": "1021000"
+  },
+  {
+   "Date": "Mar 10 2025",
+   "Close": "8.755",
+   "Adj Close": "8.76",
+   "Volume": "1487000"
+  },
+  {
+   "Date": "Mar 11 2025",
+   "Close": "8.993",
+   "Adj Close": "8.99",
+   "Volume": "2033000"
+  },
+  {
+   "Date": "Mar 12 2025",
+   "Close": "9.064",
+   "Adj Close": "9.06",
+   "Volume": "2229000"
+  },
+  {
+   "Date": "Mar 13 2025",
+   "Close": "9.1",
+   "Adj Close": "9.1",
+   "Volume": "1600000"
+  },
+  {
+   "Date": "Mar 14 2025",
+   "Close": "9.092",
+   "Adj Close": "9.09",
+   "Volume": "2203000"
+  },
+  {
+   "Date": "Mar 17 2025",
+   "Close": "9.178",
+   "Adj Close": "9.18",
+   "Volume": "2630000"
+  },
+  {
+   "Date": "Mar 18 2025",
+   "Close": "9.165",
+   "Adj Close": "9.16",
+   "Volume": "1248000"
+  },
+  {
+   "Date": "Mar 19 2025",
+   "Close": "9.127",
+   "Adj Close": "9.13",
+   "Volume": "1368000"
+  },
+  {
+   "Date": "Mar 20 2025",
+   "Close": "9.009",
+   "Adj Close": "9.01",
+   "Volume": "2050000"
+  },
+  {
+   "Date": "Mar 21 2025",
+   "Close": "8.993",
+   "Adj Close": "8.99",
+   "Volume": "3042000"
+  },
+  {
+   "Date": "Mar 24 2025",
+   "Close": "8.888",
+   "Adj Close": "8.89",
+   "Volume": "2168000"
+  },
+  {
+   "Date": "Mar 25 2025",
+   "Close": "8.947",
+   "Adj Close": "8.95",
+   "Volume": "1185000"
+  },
+  {
+   "Date": "Mar 26 2025",
+   "Close": "8.934",
+   "Adj Close": "8.93",
+   "Volume": "1000000"
+  },
+  {
+   "Date": "Mar 27 2025",
+   "Close": "9.02",
+   "Adj Close": "9.02",
+   "Volume": "1645000"
+  },
+  {
+   "Date": "Mar 28 2025",
+   "Close": "8.996",
+   "Adj Close": "9",
+   "Volume": "2165000"
+  },
+  {
+   "Date": "Mar 31 2025",
+   "Close": "9.137",
+   "Adj Close": "9.14",
+   "Volume": "2595000"
+  },
+  {
+   "Date": "Apr 01 2025",
+   "Close": "9.008",
+   "Adj Close": "9.01",
+   "Volume": "2562000"
+  },
+  {
+   "Date": "Apr 02 2025",
+   "Close": "8.878",
+   "Adj Close": "8.88",
+   "Volume": "2710000"
+  },
+  {
+   "Date": "Apr 03 2025",
+   "Close": "8.654",
+   "Adj Close": "8.65",
+   "Volume": "4555000"
+  },
+  {
+   "Date": "Apr 04 2025",
+   "Close": "8.39",
+   "Adj Close": "8.39",
+   "Volume": "5044000"
+  },
+  {
+   "Date": "Apr 07 2025",
+   "Close": "8.341",
+   "Adj Close": "8.34",
+   "Volume": "3860000"
+  },
+  {
+   "Date": "Apr 08 2025",
+   "Close": "8.389",
+   "Adj Close": "8.39",
+   "Volume": "2604000"
+  },
+  {
+   "Date": "Apr 09 2025",
+   "Close": "8.507",
+   "Adj Close": "8.51",
+   "Volume": "3980000"
+  },
+  {
+   "Date": "Apr 10 2025",
+   "Close": "8.526",
+   "Adj Close": "8.53",
+   "Volume": "1369000"
+  },
+  {
+   "Date": "Apr 11 2025",
+   "Close": "8.64",
+   "Adj Close": "8.64",
+   "Volume": "2412000"
+  },
+  {
+   "Date": "Apr 14 2025",
+   "Close": "8.71",
+   "Adj Close": "8.71",
+   "Volume": "1298000"
+  },
+  {
+   "Date": "Apr 15 2025",
+   "Close": "8.796",
+   "Adj Close": "8.8",
+   "Volume": "1467000"
+  },
+  {
+   "Date": "Apr 16 2025",
+   "Close": "8.86",
+   "Adj Close": "8.86",
+   "Volume": "2371000"
+  },
+  {
+   "Date": "Apr 17 2025",
+   "Close": "8.848",
+   "Adj Close": "8.85",
+   "Volume": "1369000"
+  },
+  {
+   "Date": "Apr 21 2025",
+   "Close": "8.835",
+   "Adj Close": "8.84",
+   "Volume": "1842000"
+  },
+  {
+   "Date": "Apr 22 2025",
+   "Close": "8.761",
+   "Adj Close": "8.76",
+   "Volume": "1363000"
+  },
+  {
+   "Date": "Apr 23 2025",
+   "Close": "8.844",
+   "Adj Close": "8.84",
+   "Volume": "2378000"
+  },
+  {
+   "Date": "Apr 24 2025",
+   "Close": "8.902",
+   "Adj Close": "8.9",
+   "Volume": "783000"
+  },
+  {
+   "Date": "Apr 25 2025",
+   "Close": "8.897",
+   "Adj Close": "8.9",
+   "Volume": "637000"
+  },
+  {
+   "Date": "Apr 28 2025",
+   "Close": "9.056",
+   "Adj Close": "9.06",
+   "Volume": "2130000"
+  },
+  {
+   "Date": "Apr 29 2025",
+   "Close": "8.957",
+   "Adj Close": "8.96",
+   "Volume": "1471000"
+  },
+  {
+   "Date": "Apr 30 2025",
+   "Close": "8.849",
+   "Adj Close": "8.85",
+   "Volume": "1752000"
+  },
+  {
+   "Date": "May 01 2025",
+   "Close": "8.828",
+   "Adj Close": "8.83",
+   "Volume": "728000"
+  },
+  {
+   "Date": "May 02 2025",
+   "Close": "8.821",
+   "Adj Close": "8.82",
+   "Volume": "1977000"
+  },
+  {
+   "Date": "May 05 2025",
+   "Close": "8.797",
+   "Adj Close": "8.8",
+   "Volume": "758000"
+  },
+  {
+   "Date": "May 06 2025",
+   "Close": "9.031",
+   "Adj Close": "9.03",
+   "Volume": "1502000"
+  },
+  {
+   "Date": "May 07 2025",
+   "Close": "8.933",
+   "Adj Close": "8.93",
+   "Volume": "1775000"
+  },
+  {
+   "Date": "May 08 2025",
+   "Close": "8.963",
+   "Adj Close": "8.96",
+   "Volume": "770000"
+  },
+  {
+   "Date": "May 09 2025",
+   "Close": "9.117",
+   "Adj Close": "9.12",
+   "Volume": "1113000"
+  },
+  {
+   "Date": "May 12 2025",
+   "Close": "8.959",
+   "Adj Close": "8.96",
+   "Volume": "1052000"
+  },
+  {
+   "Date": "May 13 2025",
+   "Close": "9.06",
+   "Adj Close": "9.06",
+   "Volume": "821000"
+  },
+  {
+   "Date": "May 14 2025",
+   "Close": "8.956",
+   "Adj Close": "8.96",
+   "Volume": "912000"
+  },
+  {
+   "Date": "May 15 2025",
+   "Close": "9.064",
+   "Adj Close": "9.06",
+   "Volume": "906000"
+  },
+  {
+   "Date": "May 16 2025",
+   "Close": "9.031",
+   "Adj Close": "9.03",
+   "Volume": "849000"
+  },
+  {
+   "Date": "May 19 2025",
+   "Close": "9.155",
+   "Adj Close": "9.15",
+   "Volume": "1383000"
+  },
+  {
+   "Date": "May 20 2025",
+   "Close": "9.646",
+   "Adj Close": "9.65",
+   "Volume": "5306000"
+  },
+  {
+   "Date": "May 21 2025",
+   "Close": "9.886",
+   "Adj Close": "9.89",
+   "Volume": "10891000"
+  },
+  {
+   "Date": "May 22 2025",
+   "Close": "9.86",
+   "Adj Close": "9.86",
+   "Volume": "3490000"
+  },
+  {
+   "Date": "May 23 2025",
+   "Close": "10.015",
+   "Adj Close": "10.02",
+   "Volume": "6329000"
+  },
+  {
+   "Date": "May 27 2025",
+   "Close": "9.905",
+   "Adj Close": "9.9",
+   "Volume": "3478000"
+  },
+  {
+   "Date": "May 28 2025",
+   "Close": "9.892",
+   "Adj Close": "9.89",
+   "Volume": "3261000"
+  },
+  {
+   "Date": "May 29 2025",
+   "Close": "9.876",
+   "Adj Close": "9.88",
+   "Volume": "3401000"
+  },
+  {
+   "Date": "May 30 2025",
+   "Close": "9.675",
+   "Adj Close": "9.68",
+   "Volume": "3038000"
+  },
+  {
+   "Date": "Jun 02 2025",
+   "Close": "9.751",
+   "Adj Close": "9.75",
+   "Volume": "6668000"
+  },
+  {
+   "Date": "Jun 03 2025",
+   "Close": "9.845",
+   "Adj Close": "9.85",
+   "Volume": "3803000"
+  },
+  {
+   "Date": "Jun 04 2025",
+   "Close": "10.051",
+   "Adj Close": "10.05",
+   "Volume": "3650000"
+  },
+  {
+   "Date": "Jun 05 2025",
+   "Close": "10.438",
+   "Adj Close": "10.44",
+   "Volume": "7916000"
+  },
+  {
+   "Date": "Jun 06 2025",
+   "Close": "10.7",
+   "Adj Close": "10.7",
+   "Volume": "7079000"
+  },
+  {
+   "Date": "Jun 09 2025",
+   "Close": "11.11",
+   "Adj Close": "11.11",
+   "Volume": "6567000"
+  },
+  {
+   "Date": "Jun 10 2025",
+   "Close": "11.121",
+   "Adj Close": "11.12",
+   "Volume": "5277000"
+  },
+  {
+   "Date": "Jun 11 2025",
+   "Close": "11.471",
+   "Adj Close": "11.47",
+   "Volume": "11760000"
+  },
+  {
+   "Date": "Jun 12 2025",
+   "Close": "11.786",
+   "Adj Close": "11.79",
+   "Volume": "6249000"
+  },
+  {
+   "Date": "Jun 13 2025",
+   "Close": "11.201",
+   "Adj Close": "11.2",
+   "Volume": "7602000"
+  },
+  {
+   "Date": "Jun 16 2025",
+   "Close": "11.375",
+   "Adj Close": "11.38",
+   "Volume": "4410000"
+  },
+  {
+   "Date": "Jun 17 2025",
+   "Close": "11.54",
+   "Adj Close": "11.54",
+   "Volume": "4226000"
+  },
+  {
+   "Date": "Jun 18 2025",
+   "Close": "12.054",
+   "Adj Close": "12.05",
+   "Volume": "7517000"
+  },
+  {
+   "Date": "Jun 20 2025",
+   "Close": "11.537",
+   "Adj Close": "11.54",
+   "Volume": "5794000"
+  },
+  {
+   "Date": "Jun 23 2025",
+   "Close": "11.77",
+   "Adj Close": "11.77",
+   "Volume": "4416000"
+  },
+  {
+   "Date": "Jun 24 2025",
+   "Close": "11.987",
+   "Adj Close": "11.99",
+   "Volume": "7846000"
+  },
+  {
+   "Date": "Jun 25 2025",
+   "Close": "12.405",
+   "Adj Close": "12.4",
+   "Volume": "6432000"
+  },
+  {
+   "Date": "Jun 26 2025",
+   "Close": "12.886",
+   "Adj Close": "12.89",
+   "Volume": "10397000"
+  },
+  {
+   "Date": "Jun 27 2025",
+   "Close": "12.201",
+   "Adj Close": "12.2",
+   "Volume": "7375000"
+  },
+  {
+   "Date": "Jun 30 2025",
+   "Close": "12.287",
+   "Adj Close": "12.29",
+   "Volume": "5014000"
+  },
+  {
+   "Date": "Jul 01 2025",
+   "Close": "12.352",
+   "Adj Close": "12.35",
+   "Volume": "4332000"
+  },
+  {
+   "Date": "Jul 02 2025",
+   "Close": "13.016",
+   "Adj Close": "13.02",
+   "Volume": "9508000"
+  },
+  {
+   "Date": "Jul 03 2025",
+   "Close": "12.514",
+   "Adj Close": "12.51",
+   "Volume": "4336000"
+  },
+  {
+   "Date": "Jul 07 2025",
+   "Close": "12.516",
+   "Adj Close": "12.52",
+   "Volume": "3100000"
+  },
+  {
+   "Date": "Jul 08 2025",
+   "Close": "12.474",
+   "Adj Close": "12.47",
+   "Volume": "5080000"
+  },
+  {
+   "Date": "Jul 09 2025",
+   "Close": "12.286",
+   "Adj Close": "12.29",
+   "Volume": "3124000"
+  },
+  {
+   "Date": "Jul 10 2025",
+   "Close": "12.408",
+   "Adj Close": "12.41",
+   "Volume": "3439000"
+  },
+  {
+   "Date": "Jul 11 2025",
+   "Close": "12.82",
+   "Adj Close": "12.82",
+   "Volume": "5718000"
+  },
+  {
+   "Date": "Jul 14 2025",
+   "Close": "12.428",
+   "Adj Close": "12.43",
+   "Volume": "4284000"
+  },
+  {
+   "Date": "Jul 15 2025",
+   "Close": "12.423",
+   "Adj Close": "12.42",
+   "Volume": "4870000"
+  },
+  {
+   "Date": "Jul 16 2025",
+   "Close": "12.9",
+   "Adj Close": "12.9",
+   "Volume": "3391000"
+  },
+  {
+   "Date": "Jul 17 2025",
+   "Close": "13.294",
+   "Adj Close": "13.29",
+   "Volume": "4745000"
+  },
+  {
+   "Date": "Jul 18 2025",
+   "Close": "12.989",
+   "Adj Close": "12.99",
+   "Volume": "3769000"
+  },
+  {
+   "Date": "Jul 21 2025",
+   "Close": "13.104",
+   "Adj Close": "13.1",
+   "Volume": "4413000"
+  },
+  {
+   "Date": "Jul 22 2025",
+   "Close": "13.108",
+   "Adj Close": "13.11",
+   "Volume": "2520000"
+  },
+  {
+   "Date": "Jul 23 2025",
+   "Close": "12.881",
+   "Adj Close": "12.88",
+   "Volume": "3456000"
+  },
+  {
+   "Date": "Jul 24 2025",
+   "Close": "12.828",
+   "Adj Close": "12.83",
+   "Volume": "1431000"
+  },
+  {
+   "Date": "Jul 25 2025",
+   "Close": "12.762",
+   "Adj Close": "12.76",
+   "Volume": "2285000"
+  },
+  {
+   "Date": "Jul 28 2025",
+   "Close": "12.578",
+   "Adj Close": "12.58",
+   "Volume": "2552000"
+  },
+  {
+   "Date": "Jul 29 2025",
+   "Close": "12.74",
+   "Adj Close": "12.74",
+   "Volume": "1294000"
+  },
+  {
+   "Date": "Jul 30 2025",
+   "Close": "11.876",
+   "Adj Close": "11.88",
+   "Volume": "8558000"
+  },
+  {
+   "Date": "Jul 31 2025",
+   "Close": "11.781",
+   "Adj Close": "11.78",
+   "Volume": "4239000"
+  },
+  {
+   "Date": "Aug 01 2025",
+   "Close": "12.005",
+   "Adj Close": "12.01",
+   "Volume": "4300000"
+  },
+  {
+   "Date": "Aug 04 2025",
+   "Close": "12.107",
+   "Adj Close": "12.11",
+   "Volume": "2451000"
+  },
+  {
+   "Date": "Aug 05 2025",
+   "Close": "11.993",
+   "Adj Close": "11.99",
+   "Volume": "2035000"
+  },
+  {
+   "Date": "Aug 06 2025",
+   "Close": "12.19",
+   "Adj Close": "12.19",
+   "Volume": "1426000"
+  },
+  {
+   "Date": "Aug 07 2025",
+   "Close": "12.189",
+   "Adj Close": "12.19",
+   "Volume": "1164000"
+  },
+  {
+   "Date": "Aug 08 2025",
+   "Close": "12.113",
+   "Adj Close": "12.11",
+   "Volume": "1852000"
+  },
+  {
+   "Date": "Aug 11 2025",
+   "Close": "12.098",
+   "Adj Close": "12.1",
+   "Volume": "1556000"
+  },
+  {
+   "Date": "Aug 12 2025",
+   "Close": "12.198",
+   "Adj Close": "12.2",
+   "Volume": "1953000"
+  },
+  {
+   "Date": "Aug 13 2025",
+   "Close": "12.216",
+   "Adj Close": "12.22",
+   "Volume": "2177000"
+  },
+  {
+   "Date": "Aug 14 2025",
+   "Close": "12.378",
+   "Adj Close": "12.38",
+   "Volume": "1863000"
+  },
+  {
+   "Date": "Aug 15 2025",
+   "Close": "12.234",
+   "Adj Close": "12.23",
+   "Volume": "1424000"
+  },
+  {
+   "Date": "Aug 18 2025",
+   "Close": "12.148",
+   "Adj Close": "12.15",
+   "Volume": "1752000"
+  },
+  {
+   "Date": "Aug 19 2025",
+   "Close": "11.946",
+   "Adj Close": "11.95",
+   "Volume": "3007000"
+  },
+  {
+   "Date": "Aug 20 2025",
+   "Close": "12.22",
+   "Adj Close": "12.22",
+   "Volume": "1275000"
+  },
+  {
+   "Date": "Aug 21 2025",
+   "Close": "12.37",
+   "Adj Close": "12.37",
+   "Volume": "1759000"
+  },
+  {
+   "Date": "Aug 22 2025",
+   "Close": "12.398",
+   "Adj Close": "12.4",
+   "Volume": "2404000"
+  },
+  {
+   "Date": "Aug 25 2025",
+   "Close": "12.225",
+   "Adj Close": "12.23",
+   "Volume": "1717000"
+  },
+  {
+   "Date": "Aug 26 2025",
+   "Close": "12.322",
+   "Adj Close": "12.32",
+   "Volume": "2015000"
+  },
+  {
+   "Date": "Aug 27 2025",
+   "Close": "12.298",
+   "Adj Close": "12.3",
+   "Volume": "1431000"
+  },
+  {
+   "Date": "Aug 28 2025",
+   "Close": "12.405",
+   "Adj Close": "12.4",
+   "Volume": "2268000"
+  },
+  {
+   "Date": "Aug 29 2025",
+   "Close": "12.522",
+   "Adj Close": "12.52",
+   "Volume": "2448000"
+  },
+  {
+   "Date": "Sep 02 2025",
+   "Close": "12.808",
+   "Adj Close": "12.81",
+   "Volume": "6118000"
+  },
+  {
+   "Date": "Sep 03 2025",
+   "Close": "12.963",
+   "Adj Close": "12.96",
+   "Volume": "4381000"
+  },
+  {
+   "Date": "Sep 04 2025",
+   "Close": "12.533",
+   "Adj Close": "12.53",
+   "Volume": "3713000"
+  },
+  {
+   "Date": "Sep 05 2025",
+   "Close": "12.578",
+   "Adj Close": "12.58",
+   "Volume": "7080000"
+  },
+  {
+   "Date": "Sep 08 2025",
+   "Close": "12.616",
+   "Adj Close": "12.62",
+   "Volume": "3562000"
+  },
+  {
+   "Date": "Sep 09 2025",
+   "Close": "12.5",
+   "Adj Close": "12.5",
+   "Volume": "3250000"
+  },
+  {
+   "Date": "Sep 10 2025",
+   "Close": "12.657",
+   "Adj Close": "12.66",
+   "Volume": "3228000"
+  },
+  {
+   "Date": "Sep 11 2025",
+   "Close": "12.629",
+   "Adj Close": "12.63",
+   "Volume": "3266000"
+  },
+  {
+   "Date": "Sep 12 2025",
+   "Close": "12.753",
+   "Adj Close": "12.75",
+   "Volume": "3453000"
+  },
+  {
+   "Date": "Sep 15 2025",
+   "Close": "12.815",
+   "Adj Close": "12.81",
+   "Volume": "2456000"
+  },
+  {
+   "Date": "Sep 16 2025",
+   "Close": "12.686",
+   "Adj Close": "12.69",
+   "Volume": "2214000"
+  },
+  {
+   "Date": "Sep 17 2025",
+   "Close": "12.385",
+   "Adj Close": "12.39",
+   "Volume": "3852000"
+  },
+  {
+   "Date": "Sep 18 2025",
+   "Close": "12.615",
+   "Adj Close": "12.61",
+   "Volume": "3147000"
+  },
+  {
+   "Date": "Sep 19 2025",
+   "Close": "12.846",
+   "Adj Close": "12.85",
+   "Volume": "3544000"
+  },
+  {
+   "Date": "Sep 22 2025",
+   "Close": "12.977",
+   "Adj Close": "12.98",
+   "Volume": "5579000"
+  },
+  {
+   "Date": "Sep 23 2025",
+   "Close": "13.475",
+   "Adj Close": "13.48",
+   "Volume": "9718000"
+  },
+  {
+   "Date": "Sep 24 2025",
+   "Close": "13.443",
+   "Adj Close": "13.44",
+   "Volume": "2982000"
+  },
+  {
+   "Date": "Sep 25 2025",
+   "Close": "13.989",
+   "Adj Close": "13.99",
+   "Volume": "7277000"
+  },
+  {
+   "Date": "Sep 26 2025",
+   "Close": "14.383",
+   "Adj Close": "14.38",
+   "Volume": "7468000"
+  },
+  {
+   "Date": "Sep 29 2025",
+   "Close": "14.577",
+   "Adj Close": "14.58",
+   "Volume": "6040000"
+  },
+  {
+   "Date": "Sep 30 2025",
+   "Close": "14.288",
+   "Adj Close": "14.29",
+   "Volume": "4789000"
+  },
+  {
+   "Date": "Oct 01 2025",
+   "Close": "14.207",
+   "Adj Close": "14.21",
+   "Volume": "5180000"
+  },
+  {
+   "Date": "Oct 02 2025",
+   "Close": "14.284",
+   "Adj Close": "14.28",
+   "Volume": "4581000"
+  },
+  {
+   "Date": "Oct 03 2025",
+   "Close": "14.639",
+   "Adj Close": "14.64",
+   "Volume": "5103000"
+  },
+  {
+   "Date": "Oct 06 2025",
+   "Close": "14.817",
+   "Adj Close": "14.82",
+   "Volume": "4538000"
+  },
+  {
+   "Date": "Oct 07 2025",
+   "Close": "14.779",
+   "Adj Close": "14.78",
+   "Volume": "3669000"
+  },
+  {
+   "Date": "Oct 08 2025",
+   "Close": "15.22",
+   "Adj Close": "15.22",
+   "Volume": "5921000"
+  },
+  {
+   "Date": "Oct 09 2025",
+   "Close": "14.767",
+   "Adj Close": "14.77",
+   "Volume": "8712000"
+  },
+  {
+   "Date": "Oct 10 2025",
+   "Close": "14.579",
+   "Adj Close": "14.58",
+   "Volume": "4779000"
+  },
+  {
+   "Date": "Oct 13 2025",
+   "Close": "14.831",
+   "Adj Close": "14.83",
+   "Volume": "5370000"
+  },
+  {
+   "Date": "Oct 14 2025",
+   "Close": "14.945",
+   "Adj Close": "14.94",
+   "Volume": "3887000"
+  },
+  {
+   "Date": "Oct 15 2025",
+   "Close": "15.125",
+   "Adj Close": "15.13",
+   "Volume": "3208000"
+  },
+  {
+   "Date": "Oct 16 2025",
+   "Close": "15.564",
+   "Adj Close": "15.56",
+   "Volume": "7633000"
+  },
+  {
+   "Date": "Oct 17 2025",
+   "Close": "14.621",
+   "Adj Close": "14.62",
+   "Volume": "9834000"
+  },
+  {
+   "Date": "Oct 20 2025",
+   "Close": "14.984",
+   "Adj Close": "14.98",
+   "Volume": "3788000"
+  },
+  {
+   "Date": "Oct 21 2025",
+   "Close": "14.036",
+   "Adj Close": "14.04",
+   "Volume": "8168000"
+  },
+  {
+   "Date": "Oct 22 2025",
+   "Close": "14.828",
+   "Adj Close": "14.83",
+   "Volume": "7844000"
+  },
+  {
+   "Date": "Oct 23 2025",
+   "Close": "14.81",
+   "Adj Close": "14.81",
+   "Volume": "3459000"
+  },
+  {
+   "Date": "Oct 24 2025",
+   "Close": "14.626",
+   "Adj Close": "14.63",
+   "Volume": "3290000"
+  },
+  {
+   "Date": "Oct 27 2025",
+   "Close": "14.428",
+   "Adj Close": "14.43",
+   "Volume": "5455000"
+  },
+  {
+   "Date": "Oct 28 2025",
+   "Close": "14.468",
+   "Adj Close": "14.47",
+   "Volume": "2379000"
+  },
+  {
+   "Date": "Oct 29 2025",
+   "Close": "14.524",
+   "Adj Close": "14.52",
+   "Volume": "3462000"
+  },
+  {
+   "Date": "Oct 30 2025",
+   "Close": "14.686",
+   "Adj Close": "14.69",
+   "Volume": "2168000"
+  },
+  {
+   "Date": "Oct 31 2025",
+   "Close": "14.354",
+   "Adj Close": "14.35",
+   "Volume": "1661000"
+  },
+  {
+   "Date": "Nov 03 2025",
+   "Close": "14.223",
+   "Adj Close": "14.22",
+   "Volume": "6170000"
+  },
+  {
+   "Date": "Nov 04 2025",
+   "Close": "13.971",
+   "Adj Close": "13.97",
+   "Volume": "2857000"
+  },
+  {
+   "Date": "Nov 05 2025",
+   "Close": "14.195",
+   "Adj Close": "14.19",
+   "Volume": "1787000"
+  },
+  {
+   "Date": "Nov 06 2025",
+   "Close": "13.956",
+   "Adj Close": "13.96",
+   "Volume": "4317000"
+  },
+  {
+   "Date": "Nov 07 2025",
+   "Close": "14.066",
+   "Adj Close": "14.07",
+   "Volume": "2313000"
+  },
+  {
+   "Date": "Nov 10 2025",
+   "Close": "14.419",
+   "Adj Close": "14.42",
+   "Volume": "2461000"
+  },
+  {
+   "Date": "Nov 11 2025",
+   "Close": "14.46",
+   "Adj Close": "14.46",
+   "Volume": "1629000"
+  },
+  {
+   "Date": "Nov 12 2025",
+   "Close": "14.747",
+   "Adj Close": "14.75",
+   "Volume": "4026000"
+  },
+  {
+   "Date": "Nov 13 2025",
+   "Close": "14.36",
+   "Adj Close": "14.36",
+   "Volume": "3204000"
+  },
+  {
+   "Date": "Nov 14 2025",
+   "Close": "14.045",
+   "Adj Close": "14.05",
+   "Volume": "3572000"
+  },
+  {
+   "Date": "Nov 17 2025",
+   "Close": "13.952",
+   "Adj Close": "13.95",
+   "Volume": "2032000"
+  },
+  {
+   "Date": "Nov 18 2025",
+   "Close": "13.987",
+   "Adj Close": "13.99",
+   "Volume": "1761000"
+  },
+  {
+   "Date": "Nov 19 2025",
+   "Close": "14.054",
+   "Adj Close": "14.05",
+   "Volume": "2084000"
+  },
+  {
+   "Date": "Nov 20 2025",
+   "Close": "13.733",
+   "Adj Close": "13.73",
+   "Volume": "3711000"
+  },
+  {
+   "Date": "Nov 21 2025",
+   "Close": "13.793",
+   "Adj Close": "13.79",
+   "Volume": "2101000"
+  },
+  {
+   "Date": "Nov 24 2025",
+   "Close": "14.069",
+   "Adj Close": "14.07",
+   "Volume": "1583000"
+  },
+  {
+   "Date": "Nov 25 2025",
+   "Close": "14.135",
+   "Adj Close": "14.14",
+   "Volume": "1698000"
+  },
+  {
+   "Date": "Nov 26 2025",
+   "Close": "14.494",
+   "Adj Close": "14.49",
+   "Volume": "2964000"
+  },
+  {
+   "Date": "Nov 28 2025",
+   "Close": "15.259",
+   "Adj Close": "15.26",
+   "Volume": "4858000"
+  },
+  {
+   "Date": "Dec 01 2025",
+   "Close": "15.139",
+   "Adj Close": "15.14",
+   "Volume": "4638000"
+  },
+  {
+   "Date": "Dec 02 2025",
+   "Close": "14.97",
+   "Adj Close": "14.97",
+   "Volume": "4453000"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/PPLT/history/005.json b/api/aberdeen/funds/PPLT/history/005.json
new file mode 100644
index 0000000..d28562c
--- /dev/null
+++ b/api/aberdeen/funds/PPLT/history/005.json
@@ -0,0 +1,1238 @@
+{
+ "ticker": "PPLT",
+ "page": 5,
+ "pageSize": 1000,
+ "totalRows": 4204,
+ "headers": [
+  "Date",
+  "Close",
+  "Adj Close",
+  "Volume"
+ ],
+ "rows": [
+  {
+   "Date": "Dec 03 2025",
+   "Close": "15.163",
+   "Adj Close": "15.16",
+   "Volume": "2852000"
+  },
+  {
+   "Date": "Dec 04 2025",
+   "Close": "15.02",
+   "Adj Close": "15.02",
+   "Volume": "3600000"
+  },
+  {
+   "Date": "Dec 05 2025",
+   "Close": "14.969",
+   "Adj Close": "14.97",
+   "Volume": "1273000"
+  },
+  {
+   "Date": "Dec 08 2025",
+   "Close": "14.994",
+   "Adj Close": "14.99",
+   "Volume": "1625000"
+  },
+  {
+   "Date": "Dec 09 2025",
+   "Close": "15.459",
+   "Adj Close": "15.46",
+   "Volume": "6100000"
+  },
+  {
+   "Date": "Dec 10 2025",
+   "Close": "15.062",
+   "Adj Close": "15.06",
+   "Volume": "4788000"
+  },
+  {
+   "Date": "Dec 11 2025",
+   "Close": "15.465",
+   "Adj Close": "15.47",
+   "Volume": "4095000"
+  },
+  {
+   "Date": "Dec 12 2025",
+   "Close": "15.903",
+   "Adj Close": "15.9",
+   "Volume": "5552000"
+  },
+  {
+   "Date": "Dec 15 2025",
+   "Close": "16.294001",
+   "Adj Close": "16.29",
+   "Volume": "6375000"
+  },
+  {
+   "Date": "Dec 16 2025",
+   "Close": "16.777",
+   "Adj Close": "16.78",
+   "Volume": "6488000"
+  },
+  {
+   "Date": "Dec 17 2025",
+   "Close": "17.233",
+   "Adj Close": "17.23",
+   "Volume": "8957000"
+  },
+  {
+   "Date": "Dec 18 2025",
+   "Close": "17.534",
+   "Adj Close": "17.53",
+   "Volume": "7993000"
+  },
+  {
+   "Date": "Dec 19 2025",
+   "Close": "17.966",
+   "Adj Close": "17.97",
+   "Volume": "6806000"
+  },
+  {
+   "Date": "Dec 22 2025",
+   "Close": "19.177",
+   "Adj Close": "19.18",
+   "Volume": "15694000"
+  },
+  {
+   "Date": "Dec 23 2025",
+   "Close": "20.804001",
+   "Adj Close": "20.8",
+   "Volume": "36792000"
+  },
+  {
+   "Date": "Dec 24 2025",
+   "Close": "20.452",
+   "Adj Close": "20.45",
+   "Volume": "35482000"
+  },
+  {
+   "Date": "Dec 26 2025",
+   "Close": "22.014",
+   "Adj Close": "22.01",
+   "Volume": "38334000"
+  },
+  {
+   "Date": "Dec 29 2025",
+   "Close": "19.278",
+   "Adj Close": "19.28",
+   "Volume": "32743000"
+  },
+  {
+   "Date": "Dec 30 2025",
+   "Close": "19.861",
+   "Adj Close": "19.86",
+   "Volume": "14232000"
+  },
+  {
+   "Date": "Dec 31 2025",
+   "Close": "18.643",
+   "Adj Close": "18.64",
+   "Volume": "15220000"
+  },
+  {
+   "Date": "Jan 02 2026",
+   "Close": "19.450001",
+   "Adj Close": "19.45",
+   "Volume": "9773000"
+  },
+  {
+   "Date": "Jan 05 2026",
+   "Close": "20.450001",
+   "Adj Close": "20.45",
+   "Volume": "10259000"
+  },
+  {
+   "Date": "Jan 06 2026",
+   "Close": "22.045",
+   "Adj Close": "22.05",
+   "Volume": "17185000"
+  },
+  {
+   "Date": "Jan 07 2026",
+   "Close": "20.945",
+   "Adj Close": "20.94",
+   "Volume": "12547000"
+  },
+  {
+   "Date": "Jan 08 2026",
+   "Close": "20.500999",
+   "Adj Close": "20.5",
+   "Volume": "10281000"
+  },
+  {
+   "Date": "Jan 09 2026",
+   "Close": "20.68",
+   "Adj Close": "20.68",
+   "Volume": "7183000"
+  },
+  {
+   "Date": "Jan 12 2026",
+   "Close": "21.214001",
+   "Adj Close": "21.21",
+   "Volume": "11508000"
+  },
+  {
+   "Date": "Jan 13 2026",
+   "Close": "21.165001",
+   "Adj Close": "21.17",
+   "Volume": "10662000"
+  },
+  {
+   "Date": "Jan 14 2026",
+   "Close": "21.875999",
+   "Adj Close": "21.88",
+   "Volume": "14234000"
+  },
+  {
+   "Date": "Jan 15 2026",
+   "Close": "21.867001",
+   "Adj Close": "21.87",
+   "Volume": "10988000"
+  },
+  {
+   "Date": "Jan 16 2026",
+   "Close": "20.927",
+   "Adj Close": "20.93",
+   "Volume": "15366000"
+  },
+  {
+   "Date": "Jan 20 2026",
+   "Close": "22.407",
+   "Adj Close": "22.41",
+   "Volume": "16492000"
+  },
+  {
+   "Date": "Jan 21 2026",
+   "Close": "22.629999",
+   "Adj Close": "22.63",
+   "Volume": "18105000"
+  },
+  {
+   "Date": "Jan 22 2026",
+   "Close": "24.049",
+   "Adj Close": "24.05",
+   "Volume": "15364000"
+  },
+  {
+   "Date": "Jan 23 2026",
+   "Close": "25.225",
+   "Adj Close": "25.23",
+   "Volume": "14086000"
+  },
+  {
+   "Date": "Jan 26 2026",
+   "Close": "24.674999",
+   "Adj Close": "24.67",
+   "Volume": "30192000"
+  },
+  {
+   "Date": "Jan 27 2026",
+   "Close": "23.778",
+   "Adj Close": "23.78",
+   "Volume": "24869000"
+  },
+  {
+   "Date": "Jan 28 2026",
+   "Close": "24.516001",
+   "Adj Close": "24.52",
+   "Volume": "14696000"
+  },
+  {
+   "Date": "Jan 29 2026",
+   "Close": "23.913",
+   "Adj Close": "23.91",
+   "Volume": "22521000"
+  },
+  {
+   "Date": "Jan 30 2026",
+   "Close": "19.504",
+   "Adj Close": "19.5",
+   "Volume": "35812000"
+  },
+  {
+   "Date": "Feb 02 2026",
+   "Close": "19.464001",
+   "Adj Close": "19.46",
+   "Volume": "15057000"
+  },
+  {
+   "Date": "Feb 03 2026",
+   "Close": "20.259001",
+   "Adj Close": "20.26",
+   "Volume": "7833000"
+  },
+  {
+   "Date": "Feb 04 2026",
+   "Close": "20.141001",
+   "Adj Close": "20.14",
+   "Volume": "8866000"
+  },
+  {
+   "Date": "Feb 05 2026",
+   "Close": "18.177",
+   "Adj Close": "18.18",
+   "Volume": "13371000"
+  },
+  {
+   "Date": "Feb 06 2026",
+   "Close": "19.129999",
+   "Adj Close": "19.13",
+   "Volume": "5477000"
+  },
+  {
+   "Date": "Feb 09 2026",
+   "Close": "19.461",
+   "Adj Close": "19.46",
+   "Volume": "4338000"
+  },
+  {
+   "Date": "Feb 10 2026",
+   "Close": "19.013",
+   "Adj Close": "19.01",
+   "Volume": "3229000"
+  },
+  {
+   "Date": "Feb 11 2026",
+   "Close": "19.438999",
+   "Adj Close": "19.44",
+   "Volume": "4789000"
+  },
+  {
+   "Date": "Feb 12 2026",
+   "Close": "18.153",
+   "Adj Close": "18.15",
+   "Volume": "8512000"
+  },
+  {
+   "Date": "Feb 13 2026",
+   "Close": "18.698",
+   "Adj Close": "18.7",
+   "Volume": "3890000"
+  },
+  {
+   "Date": "Feb 17 2026",
+   "Close": "18.292999",
+   "Adj Close": "18.29",
+   "Volume": "4952000"
+  },
+  {
+   "Date": "Feb 18 2026",
+   "Close": "18.927",
+   "Adj Close": "18.93",
+   "Volume": "4112000"
+  },
+  {
+   "Date": "Feb 19 2026",
+   "Close": "18.844999",
+   "Adj Close": "18.84",
+   "Volume": "2330000"
+  },
+  {
+   "Date": "Feb 20 2026",
+   "Close": "19.649",
+   "Adj Close": "19.65",
+   "Volume": "4676000"
+  },
+  {
+   "Date": "Feb 23 2026",
+   "Close": "19.736",
+   "Adj Close": "19.74",
+   "Volume": "5043000"
+  },
+  {
+   "Date": "Feb 24 2026",
+   "Close": "19.763",
+   "Adj Close": "19.76",
+   "Volume": "3697000"
+  },
+  {
+   "Date": "Feb 25 2026",
+   "Close": "20.726",
+   "Adj Close": "20.73",
+   "Volume": "8411000"
+  },
+  {
+   "Date": "Feb 26 2026",
+   "Close": "20.708",
+   "Adj Close": "20.71",
+   "Volume": "3285000"
+  },
+  {
+   "Date": "Feb 27 2026",
+   "Close": "21.473",
+   "Adj Close": "21.47",
+   "Volume": "5948000"
+  },
+  {
+   "Date": "Mar 02 2026",
+   "Close": "20.978001",
+   "Adj Close": "20.98",
+   "Volume": "5441000"
+  },
+  {
+   "Date": "Mar 03 2026",
+   "Close": "19.089001",
+   "Adj Close": "19.09",
+   "Volume": "8278000"
+  },
+  {
+   "Date": "Mar 04 2026",
+   "Close": "19.525",
+   "Adj Close": "19.52",
+   "Volume": "2931000"
+  },
+  {
+   "Date": "Mar 05 2026",
+   "Close": "19.191",
+   "Adj Close": "19.19",
+   "Volume": "3821000"
+  },
+  {
+   "Date": "Mar 06 2026",
+   "Close": "19.341",
+   "Adj Close": "19.34",
+   "Volume": "3322000"
+  },
+  {
+   "Date": "Mar 09 2026",
+   "Close": "19.809999",
+   "Adj Close": "19.81",
+   "Volume": "3556000"
+  },
+  {
+   "Date": "Mar 10 2026",
+   "Close": "19.996",
+   "Adj Close": "20",
+   "Volume": "3306000"
+  },
+  {
+   "Date": "Mar 11 2026",
+   "Close": "19.761999",
+   "Adj Close": "19.76",
+   "Volume": "2325000"
+  },
+  {
+   "Date": "Mar 12 2026",
+   "Close": "19.386999",
+   "Adj Close": "19.39",
+   "Volume": "3076000"
+  },
+  {
+   "Date": "Mar 13 2026",
+   "Close": "18.382999",
+   "Adj Close": "18.38",
+   "Volume": "6051000"
+  },
+  {
+   "Date": "Mar 16 2026",
+   "Close": "19.195",
+   "Adj Close": "19.19",
+   "Volume": "3655000"
+  },
+  {
+   "Date": "Mar 17 2026",
+   "Close": "19.26",
+   "Adj Close": "19.26",
+   "Volume": "1846000"
+  },
+  {
+   "Date": "Mar 18 2026",
+   "Close": "18.382999",
+   "Adj Close": "18.38",
+   "Volume": "5090000"
+  },
+  {
+   "Date": "Mar 19 2026",
+   "Close": "17.875",
+   "Adj Close": "17.88",
+   "Volume": "11236000"
+  },
+  {
+   "Date": "Mar 20 2026",
+   "Close": "17.424999",
+   "Adj Close": "17.42",
+   "Volume": "7681000"
+  },
+  {
+   "Date": "Mar 23 2026",
+   "Close": "17.011999",
+   "Adj Close": "17.01",
+   "Volume": "8344000"
+  },
+  {
+   "Date": "Mar 24 2026",
+   "Close": "17.169001",
+   "Adj Close": "17.17",
+   "Volume": "3501000"
+  },
+  {
+   "Date": "Mar 25 2026",
+   "Close": "17.544001",
+   "Adj Close": "17.54",
+   "Volume": "2636000"
+  },
+  {
+   "Date": "Mar 26 2026",
+   "Close": "16.546",
+   "Adj Close": "16.55",
+   "Volume": "3906000"
+  },
+  {
+   "Date": "Mar 27 2026",
+   "Close": "16.940001",
+   "Adj Close": "16.94",
+   "Volume": "3743000"
+  },
+  {
+   "Date": "Mar 30 2026",
+   "Close": "17.222",
+   "Adj Close": "17.22",
+   "Volume": "2137000"
+  },
+  {
+   "Date": "Mar 31 2026",
+   "Close": "17.823",
+   "Adj Close": "17.82",
+   "Volume": "4910000"
+  },
+  {
+   "Date": "Apr 01 2026",
+   "Close": "17.844",
+   "Adj Close": "17.84",
+   "Volume": "4224000"
+  },
+  {
+   "Date": "Apr 02 2026",
+   "Close": "18.079",
+   "Adj Close": "18.08",
+   "Volume": "3792000"
+  },
+  {
+   "Date": "Apr 06 2026",
+   "Close": "17.969",
+   "Adj Close": "17.97",
+   "Volume": "1589000"
+  },
+  {
+   "Date": "Apr 07 2026",
+   "Close": "17.792",
+   "Adj Close": "17.79",
+   "Volume": "3036000"
+  },
+  {
+   "Date": "Apr 08 2026",
+   "Close": "18.511999",
+   "Adj Close": "18.51",
+   "Volume": "5705000"
+  },
+  {
+   "Date": "Apr 09 2026",
+   "Close": "19.157",
+   "Adj Close": "19.16",
+   "Volume": "3087000"
+  },
+  {
+   "Date": "Apr 10 2026",
+   "Close": "18.620001",
+   "Adj Close": "18.62",
+   "Volume": "1980000"
+  },
+  {
+   "Date": "Apr 13 2026",
+   "Close": "18.805",
+   "Adj Close": "18.81",
+   "Volume": "1558000"
+  },
+  {
+   "Date": "Apr 14 2026",
+   "Close": "19.146",
+   "Adj Close": "19.15",
+   "Volume": "2076000"
+  },
+  {
+   "Date": "Apr 15 2026",
+   "Close": "19.271",
+   "Adj Close": "19.27",
+   "Volume": "1505000"
+  },
+  {
+   "Date": "Apr 16 2026",
+   "Close": "19.028999",
+   "Adj Close": "19.03",
+   "Volume": "1650000"
+  },
+  {
+   "Date": "Apr 17 2026",
+   "Close": "19.247",
+   "Adj Close": "19.25",
+   "Volume": "2523000"
+  },
+  {
+   "Date": "Apr 20 2026",
+   "Close": "18.931",
+   "Adj Close": "18.93",
+   "Volume": "4820000"
+  },
+  {
+   "Date": "Apr 21 2026",
+   "Close": "18.308001",
+   "Adj Close": "18.31",
+   "Volume": "4784000"
+  },
+  {
+   "Date": "Apr 22 2026",
+   "Close": "18.860001",
+   "Adj Close": "18.86",
+   "Volume": "1745000"
+  },
+  {
+   "Date": "Apr 23 2026",
+   "Close": "18.226999",
+   "Adj Close": "18.23",
+   "Volume": "3773000"
+  },
+  {
+   "Date": "Apr 24 2026",
+   "Close": "18.257",
+   "Adj Close": "18.26",
+   "Volume": "1740000"
+  },
+  {
+   "Date": "Apr 27 2026",
+   "Close": "17.999001",
+   "Adj Close": "18",
+   "Volume": "1692000"
+  },
+  {
+   "Date": "Apr 28 2026",
+   "Close": "17.591",
+   "Adj Close": "17.59",
+   "Volume": "2867000"
+  },
+  {
+   "Date": "Apr 29 2026",
+   "Close": "17.059999",
+   "Adj Close": "17.06",
+   "Volume": "3598000"
+  },
+  {
+   "Date": "Apr 30 2026",
+   "Close": "17.98",
+   "Adj Close": "17.98",
+   "Volume": "3142000"
+  },
+  {
+   "Date": "May 01 2026",
+   "Close": "18.000999",
+   "Adj Close": "18",
+   "Volume": "1853000"
+  },
+  {
+   "Date": "May 04 2026",
+   "Close": "17.624001",
+   "Adj Close": "17.62",
+   "Volume": "3026000"
+  },
+  {
+   "Date": "May 05 2026",
+   "Close": "17.665001",
+   "Adj Close": "17.67",
+   "Volume": "1229000"
+  },
+  {
+   "Date": "May 06 2026",
+   "Close": "18.67",
+   "Adj Close": "18.67",
+   "Volume": "3117000"
+  },
+  {
+   "Date": "May 07 2026",
+   "Close": "18.423",
+   "Adj Close": "18.42",
+   "Volume": "2128000"
+  },
+  {
+   "Date": "May 08 2026",
+   "Close": "18.601",
+   "Adj Close": "18.6",
+   "Volume": "1440000"
+  },
+  {
+   "Date": "May 11 2026",
+   "Close": "19.296",
+   "Adj Close": "19.3",
+   "Volume": "2763000"
+  },
+  {
+   "Date": "May 12 2026",
+   "Close": "19.313",
+   "Adj Close": "19.31",
+   "Volume": "2684000"
+  },
+  {
+   "Date": "May 13 2026",
+   "Close": "19.549",
+   "Adj Close": "19.55",
+   "Volume": "4822000"
+  },
+  {
+   "Date": "May 14 2026",
+   "Close": "18.68",
+   "Adj Close": "18.68",
+   "Volume": "3545000"
+  },
+  {
+   "Date": "May 15 2026",
+   "Close": "17.903",
+   "Adj Close": "17.9",
+   "Volume": "3384000"
+  },
+  {
+   "Date": "May 18 2026",
+   "Close": "17.84",
+   "Adj Close": "17.84",
+   "Volume": "1645200"
+  },
+  {
+   "Date": "May 19 2026",
+   "Close": "17.42",
+   "Adj Close": "17.42",
+   "Volume": "1638600"
+  },
+  {
+   "Date": "May 20 2026",
+   "Close": "17.709999",
+   "Adj Close": "17.71",
+   "Volume": "1105800"
+  },
+  {
+   "Date": "May 21 2026",
+   "Close": "17.85",
+   "Adj Close": "17.85",
+   "Volume": "1131200"
+  },
+  {
+   "Date": "May 22 2026",
+   "Close": "17.469999",
+   "Adj Close": "17.47",
+   "Volume": "1201600"
+  },
+  {
+   "Date": "May 26 2026",
+   "Close": "17.74",
+   "Adj Close": "17.74",
+   "Volume": "1165900"
+  },
+  {
+   "Date": "May 27 2026",
+   "Close": "17.43",
+   "Adj Close": "17.43",
+   "Volume": "1313600"
+  },
+  {
+   "Date": "May 28 2026",
+   "Close": "17.450001",
+   "Adj Close": "17.45",
+   "Volume": "2341100"
+  },
+  {
+   "Date": "May 29 2026",
+   "Close": "17.450001",
+   "Adj Close": "17.45",
+   "Volume": "1306800"
+  },
+  {
+   "Date": "Jun 01 2026",
+   "Close": "17.450001",
+   "Adj Close": "17.45",
+   "Volume": "1838800"
+  },
+  {
+   "Date": "Jun 02 2026",
+   "Close": "17.530001",
+   "Adj Close": "17.53",
+   "Volume": "1219500"
+  },
+  {
+   "Date": "Jun 03 2026",
+   "Close": "16.879999",
+   "Adj Close": "16.88",
+   "Volume": "3864500"
+  },
+  {
+   "Date": "Jun 04 2026",
+   "Close": "17.209999",
+   "Adj Close": "17.21",
+   "Volume": "2345300"
+  },
+  {
+   "Date": "Jun 05 2026",
+   "Close": "16.18",
+   "Adj Close": "16.18",
+   "Volume": "5012200"
+  },
+  {
+   "Date": "Jun 08 2026",
+   "Close": "15.92",
+   "Adj Close": "15.92",
+   "Volume": "2555000"
+  },
+  {
+   "Date": "Jun 09 2026",
+   "Close": "15.63",
+   "Adj Close": "15.63",
+   "Volume": "2693100"
+  },
+  {
+   "Date": "Jun 10 2026",
+   "Close": "15.13",
+   "Adj Close": "15.13",
+   "Volume": "2449400"
+  },
+  {
+   "Date": "Jun 11 2026",
+   "Close": "15.63",
+   "Adj Close": "15.63",
+   "Volume": "2412300"
+  },
+  {
+   "Date": "Jun 12 2026",
+   "Close": "15.54",
+   "Adj Close": "15.54",
+   "Volume": "1931300"
+  },
+  {
+   "Date": "Jun 15 2026",
+   "Close": "16.059999",
+   "Adj Close": "16.06",
+   "Volume": "2267300"
+  },
+  {
+   "Date": "Jun 16 2026",
+   "Close": "16.42",
+   "Adj Close": "16.42",
+   "Volume": "2464200"
+  },
+  {
+   "Date": "Jun 17 2026",
+   "Close": "15.67",
+   "Adj Close": "15.67",
+   "Volume": "3283800"
+  },
+  {
+   "Date": "Jun 18 2026",
+   "Close": "15.37",
+   "Adj Close": "15.37",
+   "Volume": "2710300"
+  },
+  {
+   "Date": "Jun 22 2026",
+   "Close": "15.18",
+   "Adj Close": "15.18",
+   "Volume": "6270200"
+  },
+  {
+   "Date": "Jun 23 2026",
+   "Close": "14.96",
+   "Adj Close": "14.96",
+   "Volume": "3762100"
+  },
+  {
+   "Date": "Jun 24 2026",
+   "Close": "14.23",
+   "Adj Close": "14.23",
+   "Volume": "5409900"
+  },
+  {
+   "Date": "Jun 25 2026",
+   "Close": "14.49",
+   "Adj Close": "14.49",
+   "Volume": "2924700"
+  },
+  {
+   "Date": "Jun 26 2026",
+   "Close": "14.77",
+   "Adj Close": "14.77",
+   "Volume": "2080100"
+  },
+  {
+   "Date": "Jun 29 2026",
+   "Close": "14.33",
+   "Adj Close": "14.33",
+   "Volume": "2768000"
+  },
+  {
+   "Date": "Jun 30 2026",
+   "Close": "14.13",
+   "Adj Close": "14.13",
+   "Volume": "2368000"
+  },
+  {
+   "Date": "Jul 01 2026",
+   "Close": "14.29",
+   "Adj Close": "14.29",
+   "Volume": "2880900"
+  },
+  {
+   "Date": "Jul 02 2026",
+   "Close": "14.72",
+   "Adj Close": "14.72",
+   "Volume": "2725000"
+  },
+  {
+   "Date": "Jul 06 2026",
+   "Close": "14.83",
+   "Adj Close": "14.83",
+   "Volume": "1560100"
+  },
+  {
+   "Date": "Jul 07 2026",
+   "Close": "14.84",
+   "Adj Close": "14.84",
+   "Volume": "2322900"
+  },
+  {
+   "Date": "Jul 08 2026",
+   "Close": "14.41",
+   "Adj Close": "14.41",
+   "Volume": "3869500"
+  },
+  {
+   "Date": "Jul 09 2026",
+   "Close": "14.62",
+   "Adj Close": "14.62",
+   "Volume": "2017700"
+  },
+  {
+   "Date": "Jul 10 2026",
+   "Close": "14.77",
+   "Adj Close": "14.77",
+   "Volume": "1154000"
+  },
+  {
+   "Date": "Jul 13 2026",
+   "Close": "14.52",
+   "Adj Close": "14.52",
+   "Volume": "3099000"
+  },
+  {
+   "Date": "Jul 14 2026",
+   "Close": "14.78",
+   "Adj Close": "14.78",
+   "Volume": "1167900"
+  },
+  {
+   "Date": "Jul 15 2026",
+   "Close": "15.19",
+   "Adj Close": "15.19",
+   "Volume": "2516300"
+  },
+  {
+   "Date": "Jul 16 2026",
+   "Close": "14.69",
+   "Adj Close": "14.69",
+   "Volume": "1664100"
+  },
+  {
+   "Date": "Jul 17 2026",
+   "Close": "14.5",
+   "Adj Close": "14.5",
+   "Volume": "2527900"
+  },
+  {
+   "Date": "Jul 20 2026",
+   "Close": "14.47",
+   "Adj Close": "14.47",
+   "Volume": "1899000"
+  },
+  {
+   "Date": "Jul 21 2026",
+   "Close": "14.82",
+   "Adj Close": "14.82",
+   "Volume": "1148200"
+  },
+  {
+   "Date": "Jul 22 2026",
+   "Close": "14.88",
+   "Adj Close": "14.88",
+   "Volume": "1420100"
+  },
+  {
+   "Date": "Jul 23 2026",
+   "Close": "14.46",
+   "Adj Close": "14.46",
+   "Volume": "1638000"
+  },
+  {
+   "Date": "Jul 24 2026",
+   "Close": "14.43",
+   "Adj Close": "14.43",
+   "Volume": "1113700"
+  },
+  {
+   "Date": "Jul 27 2026",
+   "Close": "14.73",
+   "Adj Close": "14.73",
+   "Volume": "1019200"
+  },
+  {
+   "Date": "Jul 28 2026",
+   "Close": "14.54",
+   "Adj Close": "14.54",
+   "Volume": "2118100"
+  },
+  {
+   "Date": "Jul 29 2026",
+   "Close": "14.59",
+   "Adj Close": "14.59",
+   "Volume": "1318200"
+  },
+  {
+   "Date": "Jul 30 2026",
+   "Close": "15.03",
+   "Adj Close": "15.03",
+   "Volume": "2407800"
+  },
+  {
+   "Date": "Jul 31 2026",
+   "Close": "14.96",
+   "Adj Close": "14.96",
+   "Volume": "1670300"
+  },
+  {
+   "Date": "Aug 03 2026",
+   "Close": "14.76",
+   "Adj Close": "14.76",
+   "Volume": "2328900"
+  },
+  {
+   "Date": "Aug 04 2026",
+   "Close": "15.74",
+   "Adj Close": "15.74",
+   "Volume": "5109200"
+  },
+  {
+   "Date": "Aug 05 2026",
+   "Close": "15.73",
+   "Adj Close": "15.73",
+   "Volume": "3992000"
+  },
+  {
+   "Date": "Aug 06 2026",
+   "Close": "15.67",
+   "Adj Close": "15.67",
+   "Volume": "2819500"
+  },
+  {
+   "Date": "Aug 07 2026",
+   "Close": "15.85",
+   "Adj Close": "15.85",
+   "Volume": "2604700"
+  },
+  {
+   "Date": "Aug 10 2026",
+   "Close": "15.91",
+   "Adj Close": "15.91",
+   "Volume": "1679000"
+  },
+  {
+   "Date": "Aug 11 2026",
+   "Close": "15.78",
+   "Adj Close": "15.78",
+   "Volume": "1216300"
+  },
+  {
+   "Date": "Aug 12 2026",
+   "Close": "15.94",
+   "Adj Close": "15.94",
+   "Volume": "2322000"
+  },
+  {
+   "Date": "Aug 13 2026",
+   "Close": "15.54",
+   "Adj Close": "15.54",
+   "Volume": "1869400"
+  },
+  {
+   "Date": "Aug 14 2026",
+   "Close": "15.87",
+   "Adj Close": "15.87",
+   "Volume": "1479700"
+  },
+  {
+   "Date": "Aug 17 2026",
+   "Close": "16.07",
+   "Adj Close": "16.07",
+   "Volume": "1517800"
+  },
+  {
+   "Date": "Aug 18 2026",
+   "Close": "15.56",
+   "Adj Close": "15.56",
+   "Volume": "2168100"
+  },
+  {
+   "Date": "Aug 19 2026",
+   "Close": "16.459999",
+   "Adj Close": "16.46",
+   "Volume": "4080600"
+  },
+  {
+   "Date": "Aug 20 2026",
+   "Close": "16.68",
+   "Adj Close": "16.68",
+   "Volume": "5179800"
+  },
+  {
+   "Date": "Aug 21 2026",
+   "Close": "17.02",
+   "Adj Close": "17.02",
+   "Volume": "4090200"
+  },
+  {
+   "Date": "Aug 24 2026",
+   "Close": "17",
+   "Adj Close": "17",
+   "Volume": "4048400"
+  },
+  {
+   "Date": "Aug 25 2026",
+   "Close": "16.860001",
+   "Adj Close": "16.86",
+   "Volume": "2627000"
+  },
+  {
+   "Date": "Aug 26 2026",
+   "Close": "16.610001",
+   "Adj Close": "16.61",
+   "Volume": "1520400"
+  },
+  {
+   "Date": "Aug 27 2026",
+   "Close": "16.76",
+   "Adj Close": "16.76",
+   "Volume": "2422100"
+  },
+  {
+   "Date": "Aug 28 2026",
+   "Close": "16.49",
+   "Adj Close": "16.49",
+   "Volume": "5628300"
+  },
+  {
+   "Date": "Aug 31 2026",
+   "Close": "16.25",
+   "Adj Close": "16.25",
+   "Volume": "3235100"
+  },
+  {
+   "Date": "Sep 01 2026",
+   "Close": "15.8",
+   "Adj Close": "15.8",
+   "Volume": "3694700"
+  },
+  {
+   "Date": "Sep 02 2026",
+   "Close": "15.98",
+   "Adj Close": "15.98",
+   "Volume": "2425200"
+  },
+  {
+   "Date": "Sep 03 2026",
+   "Close": "16.49",
+   "Adj Close": "16.49",
+   "Volume": "3028400"
+  },
+  {
+   "Date": "Sep 04 2026",
+   "Close": "16.5",
+   "Adj Close": "16.5",
+   "Volume": "1434600"
+  },
+  {
+   "Date": "Sep 08 2026",
+   "Close": "16.459999",
+   "Adj Close": "16.46",
+   "Volume": "1878200"
+  },
+  {
+   "Date": "Sep 09 2026",
+   "Close": "17.15",
+   "Adj Close": "17.15",
+   "Volume": "3288500"
+  },
+  {
+   "Date": "Sep 10 2026",
+   "Close": "16.129999",
+   "Adj Close": "16.13",
+   "Volume": "3305300"
+  },
+  {
+   "Date": "Sep 11 2026",
+   "Close": "16.26",
+   "Adj Close": "16.26",
+   "Volume": "1572900"
+  },
+  {
+   "Date": "Sep 14 2026",
+   "Close": "15.9",
+   "Adj Close": "15.9",
+   "Volume": "2079300"
+  },
+  {
+   "Date": "Sep 15 2026",
+   "Close": "16.07",
+   "Adj Close": "16.07",
+   "Volume": "2597200"
+  },
+  {
+   "Date": "Sep 16 2026",
+   "Close": "15.83",
+   "Adj Close": "15.83",
+   "Volume": "2216100"
+  },
+  {
+   "Date": "Sep 17 2026",
+   "Close": "16.059999",
+   "Adj Close": "16.06",
+   "Volume": "3498200"
+  },
+  {
+   "Date": "Sep 18 2026",
+   "Close": "16.309999",
+   "Adj Close": "16.31",
+   "Volume": "1261500"
+  },
+  {
+   "Date": "Sep 21 2026",
+   "Close": "16.32",
+   "Adj Close": "16.32",
+   "Volume": "1397400"
+  },
+  {
+   "Date": "Sep 22 2026",
+   "Close": "16.620001",
+   "Adj Close": "16.62",
+   "Volume": "1262100"
+  },
+  {
+   "Date": "Sep 23 2026",
+   "Close": "15.89",
+   "Adj Close": "15.89",
+   "Volume": "2147000"
+  },
+  {
+   "Date": "Sep 24 2026",
+   "Close": "15.9",
+   "Adj Close": "15.9",
+   "Volume": "1414400"
+  },
+  {
+   "Date": "Sep 25 2026",
+   "Close": "16.09",
+   "Adj Close": "16.09",
+   "Volume": "1623500"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/PPLT/meta.json b/api/aberdeen/funds/PPLT/meta.json
new file mode 100644
index 0000000..cab1493
--- /dev/null
+++ b/api/aberdeen/funds/PPLT/meta.json
@@ -0,0 +1,129 @@
+{
+ "ticker": "PPLT",
+ "name": "abrdn Physical Platinum Shares ETF",
+ "category": "Alternatives",
+ "categoryPath": "Alternatives / Precious Metals",
+ "source": {
+  "fundPage": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds/abrdn-physical-platinum-shares-etf-us0032601066",
+  "catalog": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds?table=prices&fund_product_type=Exchange%20Traded%20Fund",
+  "keyInformation": "https://www.aberdeeninvestments.com/api/gateway/funds/fundDetailsKeyInformation",
+  "holdingsDownload": "https://www.aberdeeninvestments.com/api/gateway/funds/breakdown/dailyHoldingsSheet",
+  "holdingsSource": "not published as a securities portfolio (physical precious metals trust)",
+  "historySource": "Yahoo Finance daily market-price closes / adjusted closes (not official NAV)",
+  "yahooChart": "https://query1.finance.yahoo.com/v8/finance/chart/PPLT",
+  "provider": "abrdn official gateway; SEC EDGAR N-PORT-P holdings fallback; Yahoo Finance market-history/dividend fallback"
+ },
+ "providerIds": {
+  "ticker": "PPLT",
+  "name": "abrdn Physical Platinum Shares ETF",
+  "id": "777cfbac-4a9a-be05-0f14-00cb935e1fa5",
+  "shareclassId": "8474fed3-0313-8d09-83a0-3f452ba4a985",
+  "isin": "US0032601066",
+  "assetClass": "Alternatives",
+  "correlationFundRangeId": "490e0dc7-c056-1ea5-6242-b256d7f40d94",
+  "fundPage": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds/abrdn-physical-platinum-shares-etf-us0032601066",
+  "nav": 15.99528,
+  "navDate": "2026-09-25"
+ },
+ "legalStructure": "1933 Act",
+ "identifiers": {
+  "cusip": "003260106",
+  "isin": "US0032601066",
+  "indexTicker": null
+ },
+ "inception": {
+  "fundInceptionDate": "2010-01-08",
+  "shareClassInceptionDate": null,
+  "exchange": "NYSEArca"
+ },
+ "expenseRatio": {
+  "display": "0.60%",
+  "value": 0.6,
+  "gross": 0.6,
+  "net": 0.6
+ },
+ "nav": {
+  "display": "$16.00",
+  "value": 15.99528,
+  "asOfDate": "Sep 25 2026"
+ },
+ "marketPrice": {
+  "display": "$15.90",
+  "value": 15.9,
+  "asOfDate": "Sep 24 2026"
+ },
+ "premiumDiscount": {
+  "display": "—",
+  "value": null
+ },
+ "aum": {
+  "display": "$2,144.17 M",
+  "value": 2144167496.27,
+  "asOfDate": "Sep 25 2026",
+  "source": "aberdeeninvestments.com fundDetailsKeyInformation"
+ },
+ "yields": {
+  "dividendYield": null,
+  "dividendYieldText": "—",
+  "dividendYieldKind": "indicated (latest distribution x payments per year / market price)",
+  "secYield": null,
+  "secYieldText": "—",
+  "secYieldKind": "not published",
+  "unsubsidizedSecYield": null
+ },
+ "returns": {
+  "monthEnd": {
+   "asOfDate": "Aug 31 2026",
+   "ytd": -12.82,
+   "yr1": 39.02,
+   "yr3": 23.59,
+   "yr5": 12.8,
+   "yr10": 4.84,
+   "sinceInception": 0.58,
+   "mo1": 15.8,
+   "qtd": 13.72
+  },
+  "quarterEnd": {
+   "asOfDate": "Mar 31 2026",
+   "ytd": null,
+   "yr1": 90.99,
+   "yr3": 24.08,
+   "yr5": 9.39,
+   "yr10": 6.29,
+   "sinceInception": 0.69,
+   "mo1": -19.4
+  },
+  "derivedFrom": "official abrdn NAV performance where published; missing metrics derived from Yahoo adjusted closes at the same reporting date"
+ },
+ "distributions": {
+  "frequency": "—",
+  "paymentsPerYear": null,
+  "headers": [
+   "Ex-Date",
+   "Amount"
+  ],
+  "rows": []
+ },
+ "holdings": {
+  "pages": [],
+  "pageSize": 250,
+  "totalRows": 0,
+  "asOfDate": null,
+  "asOf": "—",
+  "source": "not published as a securities portfolio (physical precious metals trust)",
+  "status": "not-applicable"
+ },
+ "history": {
+  "pages": [
+   "history/001.json",
+   "history/002.json",
+   "history/003.json",
+   "history/004.json",
+   "history/005.json"
+  ],
+  "pageSize": 1000,
+  "totalRows": 4204,
+  "asOf": "Sep 25 2026",
+  "source": "Yahoo Finance daily market-price closes / adjusted closes (not official NAV)"
+ }
+}
diff --git a/api/aberdeen/funds/SGOL/history/001.json b/api/aberdeen/funds/SGOL/history/001.json
new file mode 100644
index 0000000..38515c4
--- /dev/null
+++ b/api/aberdeen/funds/SGOL/history/001.json
@@ -0,0 +1,6014 @@
+{
+ "ticker": "SGOL",
+ "page": 1,
+ "pageSize": 1000,
+ "totalRows": 4288,
+ "headers": [
+  "Date",
+  "Close",
+  "Adj Close",
+  "Volume"
+ ],
+ "rows": [
+  {
+   "Date": "Sep 09 2009",
+   "Close": "9.898",
+   "Adj Close": "9.9",
+   "Volume": "0"
+  },
+  {
+   "Date": "Sep 10 2009",
+   "Close": "9.959",
+   "Adj Close": "9.96",
+   "Volume": "0"
+  },
+  {
+   "Date": "Sep 11 2009",
+   "Close": "10.06",
+   "Adj Close": "10.06",
+   "Volume": "0"
+  },
+  {
+   "Date": "Sep 14 2009",
+   "Close": "9.987",
+   "Adj Close": "9.99",
+   "Volume": "1238000"
+  },
+  {
+   "Date": "Sep 15 2009",
+   "Close": "10.077",
+   "Adj Close": "10.08",
+   "Volume": "1721000"
+  },
+  {
+   "Date": "Sep 16 2009",
+   "Close": "10.185",
+   "Adj Close": "10.19",
+   "Volume": "1632000"
+  },
+  {
+   "Date": "Sep 17 2009",
+   "Close": "10.14",
+   "Adj Close": "10.14",
+   "Volume": "1347000"
+  },
+  {
+   "Date": "Sep 18 2009",
+   "Close": "10.066",
+   "Adj Close": "10.07",
+   "Volume": "1587000"
+  },
+  {
+   "Date": "Sep 21 2009",
+   "Close": "10.032",
+   "Adj Close": "10.03",
+   "Volume": "802000"
+  },
+  {
+   "Date": "Sep 22 2009",
+   "Close": "10.155",
+   "Adj Close": "10.15",
+   "Volume": "907000"
+  },
+  {
+   "Date": "Sep 23 2009",
+   "Close": "10.075",
+   "Adj Close": "10.07",
+   "Volume": "1250000"
+  },
+  {
+   "Date": "Sep 24 2009",
+   "Close": "9.941",
+   "Adj Close": "9.94",
+   "Volume": "1876000"
+  },
+  {
+   "Date": "Sep 25 2009",
+   "Close": "9.895",
+   "Adj Close": "9.9",
+   "Volume": "1279000"
+  },
+  {
+   "Date": "Sep 28 2009",
+   "Close": "9.897",
+   "Adj Close": "9.9",
+   "Volume": "835000"
+  },
+  {
+   "Date": "Sep 29 2009",
+   "Close": "9.929",
+   "Adj Close": "9.93",
+   "Volume": "616000"
+  },
+  {
+   "Date": "Sep 30 2009",
+   "Close": "10.077",
+   "Adj Close": "10.08",
+   "Volume": "1979000"
+  },
+  {
+   "Date": "Oct 01 2009",
+   "Close": "9.984",
+   "Adj Close": "9.98",
+   "Volume": "1350000"
+  },
+  {
+   "Date": "Oct 02 2009",
+   "Close": "10.022",
+   "Adj Close": "10.02",
+   "Volume": "1636000"
+  },
+  {
+   "Date": "Oct 05 2009",
+   "Close": "10.169",
+   "Adj Close": "10.17",
+   "Volume": "1267000"
+  },
+  {
+   "Date": "Oct 06 2009",
+   "Close": "10.419",
+   "Adj Close": "10.42",
+   "Volume": "1539000"
+  },
+  {
+   "Date": "Oct 07 2009",
+   "Close": "10.434",
+   "Adj Close": "10.43",
+   "Volume": "1071000"
+  },
+  {
+   "Date": "Oct 08 2009",
+   "Close": "10.566",
+   "Adj Close": "10.57",
+   "Volume": "1423000"
+  },
+  {
+   "Date": "Oct 09 2009",
+   "Close": "10.481",
+   "Adj Close": "10.48",
+   "Volume": "1105000"
+  },
+  {
+   "Date": "Oct 12 2009",
+   "Close": "10.557",
+   "Adj Close": "10.56",
+   "Volume": "604000"
+  },
+  {
+   "Date": "Oct 13 2009",
+   "Close": "10.623",
+   "Adj Close": "10.62",
+   "Volume": "1019000"
+  },
+  {
+   "Date": "Oct 14 2009",
+   "Close": "10.613",
+   "Adj Close": "10.61",
+   "Volume": "546000"
+  },
+  {
+   "Date": "Oct 15 2009",
+   "Close": "10.484",
+   "Adj Close": "10.48",
+   "Volume": "701000"
+  },
+  {
+   "Date": "Oct 16 2009",
+   "Close": "10.521",
+   "Adj Close": "10.52",
+   "Volume": "588000"
+  },
+  {
+   "Date": "Oct 19 2009",
+   "Close": "10.625",
+   "Adj Close": "10.63",
+   "Volume": "667000"
+  },
+  {
+   "Date": "Oct 20 2009",
+   "Close": "10.544",
+   "Adj Close": "10.54",
+   "Volume": "697000"
+  },
+  {
+   "Date": "Oct 21 2009",
+   "Close": "10.573",
+   "Adj Close": "10.57",
+   "Volume": "470000"
+  },
+  {
+   "Date": "Oct 22 2009",
+   "Close": "10.593",
+   "Adj Close": "10.59",
+   "Volume": "538000"
+  },
+  {
+   "Date": "Oct 23 2009",
+   "Close": "10.547",
+   "Adj Close": "10.55",
+   "Volume": "808000"
+  },
+  {
+   "Date": "Oct 26 2009",
+   "Close": "10.388",
+   "Adj Close": "10.39",
+   "Volume": "737000"
+  },
+  {
+   "Date": "Oct 27 2009",
+   "Close": "10.385",
+   "Adj Close": "10.39",
+   "Volume": "227000"
+  },
+  {
+   "Date": "Oct 28 2009",
+   "Close": "10.272",
+   "Adj Close": "10.27",
+   "Volume": "540000"
+  },
+  {
+   "Date": "Oct 29 2009",
+   "Close": "10.468",
+   "Adj Close": "10.47",
+   "Volume": "714000"
+  },
+  {
+   "Date": "Oct 30 2009",
+   "Close": "10.455",
+   "Adj Close": "10.45",
+   "Volume": "423000"
+  },
+  {
+   "Date": "Nov 02 2009",
+   "Close": "10.596",
+   "Adj Close": "10.6",
+   "Volume": "434000"
+  },
+  {
+   "Date": "Nov 03 2009",
+   "Close": "10.855",
+   "Adj Close": "10.85",
+   "Volume": "1395000"
+  },
+  {
+   "Date": "Nov 04 2009",
+   "Close": "10.916",
+   "Adj Close": "10.92",
+   "Volume": "1076000"
+  },
+  {
+   "Date": "Nov 05 2009",
+   "Close": "10.908",
+   "Adj Close": "10.91",
+   "Volume": "787000"
+  },
+  {
+   "Date": "Nov 06 2009",
+   "Close": "10.97",
+   "Adj Close": "10.97",
+   "Volume": "928000"
+  },
+  {
+   "Date": "Nov 09 2009",
+   "Close": "11.03",
+   "Adj Close": "11.03",
+   "Volume": "776000"
+  },
+  {
+   "Date": "Nov 10 2009",
+   "Close": "11.052",
+   "Adj Close": "11.05",
+   "Volume": "785000"
+  },
+  {
+   "Date": "Nov 11 2009",
+   "Close": "11.175",
+   "Adj Close": "11.18",
+   "Volume": "696000"
+  },
+  {
+   "Date": "Nov 12 2009",
+   "Close": "11.038",
+   "Adj Close": "11.04",
+   "Volume": "1551000"
+  },
+  {
+   "Date": "Nov 13 2009",
+   "Close": "11.19",
+   "Adj Close": "11.19",
+   "Volume": "663000"
+  },
+  {
+   "Date": "Nov 16 2009",
+   "Close": "11.385",
+   "Adj Close": "11.39",
+   "Volume": "1704000"
+  },
+  {
+   "Date": "Nov 17 2009",
+   "Close": "11.416",
+   "Adj Close": "11.42",
+   "Volume": "844000"
+  },
+  {
+   "Date": "Nov 18 2009",
+   "Close": "11.449",
+   "Adj Close": "11.45",
+   "Volume": "786000"
+  },
+  {
+   "Date": "Nov 19 2009",
+   "Close": "11.449",
+   "Adj Close": "11.45",
+   "Volume": "615000"
+  },
+  {
+   "Date": "Nov 20 2009",
+   "Close": "11.506",
+   "Adj Close": "11.51",
+   "Volume": "782000"
+  },
+  {
+   "Date": "Nov 23 2009",
+   "Close": "11.65",
+   "Adj Close": "11.65",
+   "Volume": "977000"
+  },
+  {
+   "Date": "Nov 24 2009",
+   "Close": "11.698",
+   "Adj Close": "11.7",
+   "Volume": "824000"
+  },
+  {
+   "Date": "Nov 25 2009",
+   "Close": "11.894",
+   "Adj Close": "11.89",
+   "Volume": "1121000"
+  },
+  {
+   "Date": "Nov 27 2009",
+   "Close": "11.735",
+   "Adj Close": "11.73",
+   "Volume": "1830000"
+  },
+  {
+   "Date": "Nov 30 2009",
+   "Close": "11.792",
+   "Adj Close": "11.79",
+   "Volume": "952000"
+  },
+  {
+   "Date": "Dec 01 2009",
+   "Close": "11.971",
+   "Adj Close": "11.97",
+   "Volume": "1326000"
+  },
+  {
+   "Date": "Dec 02 2009",
+   "Close": "12.148",
+   "Adj Close": "12.15",
+   "Volume": "1547000"
+  },
+  {
+   "Date": "Dec 03 2009",
+   "Close": "12.11",
+   "Adj Close": "12.11",
+   "Volume": "3063000"
+  },
+  {
+   "Date": "Dec 04 2009",
+   "Close": "11.594",
+   "Adj Close": "11.59",
+   "Volume": "3825000"
+  },
+  {
+   "Date": "Dec 07 2009",
+   "Close": "11.543",
+   "Adj Close": "11.54",
+   "Volume": "2844000"
+  },
+  {
+   "Date": "Dec 08 2009",
+   "Close": "11.298",
+   "Adj Close": "11.3",
+   "Volume": "2095000"
+  },
+  {
+   "Date": "Dec 09 2009",
+   "Close": "11.298",
+   "Adj Close": "11.3",
+   "Volume": "3153000"
+  },
+  {
+   "Date": "Dec 10 2009",
+   "Close": "11.304",
+   "Adj Close": "11.3",
+   "Volume": "2432000"
+  },
+  {
+   "Date": "Dec 11 2009",
+   "Close": "11.144",
+   "Adj Close": "11.14",
+   "Volume": "2277000"
+  },
+  {
+   "Date": "Dec 14 2009",
+   "Close": "11.233",
+   "Adj Close": "11.23",
+   "Volume": "959000"
+  },
+  {
+   "Date": "Dec 15 2009",
+   "Close": "11.236",
+   "Adj Close": "11.24",
+   "Volume": "1079000"
+  },
+  {
+   "Date": "Dec 16 2009",
+   "Close": "11.373",
+   "Adj Close": "11.37",
+   "Volume": "1591000"
+  },
+  {
+   "Date": "Dec 17 2009",
+   "Close": "10.948",
+   "Adj Close": "10.95",
+   "Volume": "2061000"
+  },
+  {
+   "Date": "Dec 18 2009",
+   "Close": "11.115",
+   "Adj Close": "11.11",
+   "Volume": "1071000"
+  },
+  {
+   "Date": "Dec 21 2009",
+   "Close": "10.902",
+   "Adj Close": "10.9",
+   "Volume": "1529000"
+  },
+  {
+   "Date": "Dec 22 2009",
+   "Close": "10.823",
+   "Adj Close": "10.82",
+   "Volume": "1287000"
+  },
+  {
+   "Date": "Dec 23 2009",
+   "Close": "10.868",
+   "Adj Close": "10.87",
+   "Volume": "1115000"
+  },
+  {
+   "Date": "Dec 24 2009",
+   "Close": "11.045",
+   "Adj Close": "11.05",
+   "Volume": "444000"
+  },
+  {
+   "Date": "Dec 28 2009",
+   "Close": "11.072",
+   "Adj Close": "11.07",
+   "Volume": "962000"
+  },
+  {
+   "Date": "Dec 29 2009",
+   "Close": "10.956",
+   "Adj Close": "10.96",
+   "Volume": "1626000"
+  },
+  {
+   "Date": "Dec 30 2009",
+   "Close": "10.906",
+   "Adj Close": "10.91",
+   "Volume": "1062000"
+  },
+  {
+   "Date": "Dec 31 2009",
+   "Close": "10.941",
+   "Adj Close": "10.94",
+   "Volume": "530000"
+  },
+  {
+   "Date": "Jan 04 2010",
+   "Close": "11.193",
+   "Adj Close": "11.19",
+   "Volume": "1078000"
+  },
+  {
+   "Date": "Jan 05 2010",
+   "Close": "11.184",
+   "Adj Close": "11.18",
+   "Volume": "762000"
+  },
+  {
+   "Date": "Jan 06 2010",
+   "Close": "11.372",
+   "Adj Close": "11.37",
+   "Volume": "3808000"
+  },
+  {
+   "Date": "Jan 07 2010",
+   "Close": "11.302",
+   "Adj Close": "11.3",
+   "Volume": "1094000"
+  },
+  {
+   "Date": "Jan 08 2010",
+   "Close": "11.353",
+   "Adj Close": "11.35",
+   "Volume": "912000"
+  },
+  {
+   "Date": "Jan 11 2010",
+   "Close": "11.503",
+   "Adj Close": "11.5",
+   "Volume": "1047000"
+  },
+  {
+   "Date": "Jan 12 2010",
+   "Close": "11.262",
+   "Adj Close": "11.26",
+   "Volume": "1483000"
+  },
+  {
+   "Date": "Jan 13 2010",
+   "Close": "11.369",
+   "Adj Close": "11.37",
+   "Volume": "963000"
+  },
+  {
+   "Date": "Jan 14 2010",
+   "Close": "11.421",
+   "Adj Close": "11.42",
+   "Volume": "773000"
+  },
+  {
+   "Date": "Jan 15 2010",
+   "Close": "11.3",
+   "Adj Close": "11.3",
+   "Volume": "619000"
+  },
+  {
+   "Date": "Jan 19 2010",
+   "Close": "11.377",
+   "Adj Close": "11.38",
+   "Volume": "401000"
+  },
+  {
+   "Date": "Jan 20 2010",
+   "Close": "11.097",
+   "Adj Close": "11.1",
+   "Volume": "1312000"
+  },
+  {
+   "Date": "Jan 21 2010",
+   "Close": "10.941",
+   "Adj Close": "10.94",
+   "Volume": "1538000"
+  },
+  {
+   "Date": "Jan 22 2010",
+   "Close": "10.924",
+   "Adj Close": "10.92",
+   "Volume": "1342000"
+  },
+  {
+   "Date": "Jan 25 2010",
+   "Close": "10.955",
+   "Adj Close": "10.95",
+   "Volume": "663000"
+  },
+  {
+   "Date": "Jan 26 2010",
+   "Close": "10.956",
+   "Adj Close": "10.96",
+   "Volume": "772000"
+  },
+  {
+   "Date": "Jan 27 2010",
+   "Close": "10.864",
+   "Adj Close": "10.86",
+   "Volume": "1148000"
+  },
+  {
+   "Date": "Jan 28 2010",
+   "Close": "10.852",
+   "Adj Close": "10.85",
+   "Volume": "1419000"
+  },
+  {
+   "Date": "Jan 29 2010",
+   "Close": "10.803",
+   "Adj Close": "10.8",
+   "Volume": "1755000"
+  },
+  {
+   "Date": "Feb 01 2010",
+   "Close": "11.047",
+   "Adj Close": "11.05",
+   "Volume": "787000"
+  },
+  {
+   "Date": "Feb 02 2010",
+   "Close": "11.125",
+   "Adj Close": "11.13",
+   "Volume": "619000"
+  },
+  {
+   "Date": "Feb 03 2010",
+   "Close": "11.076",
+   "Adj Close": "11.08",
+   "Volume": "461000"
+  },
+  {
+   "Date": "Feb 04 2010",
+   "Close": "10.64",
+   "Adj Close": "10.64",
+   "Volume": "2066000"
+  },
+  {
+   "Date": "Feb 05 2010",
+   "Close": "10.666",
+   "Adj Close": "10.67",
+   "Volume": "1310000"
+  },
+  {
+   "Date": "Feb 08 2010",
+   "Close": "10.611",
+   "Adj Close": "10.61",
+   "Volume": "525000"
+  },
+  {
+   "Date": "Feb 09 2010",
+   "Close": "10.751",
+   "Adj Close": "10.75",
+   "Volume": "862000"
+  },
+  {
+   "Date": "Feb 10 2010",
+   "Close": "10.713",
+   "Adj Close": "10.71",
+   "Volume": "1103000"
+  },
+  {
+   "Date": "Feb 11 2010",
+   "Close": "10.926",
+   "Adj Close": "10.93",
+   "Volume": "752000"
+  },
+  {
+   "Date": "Feb 12 2010",
+   "Close": "10.907",
+   "Adj Close": "10.91",
+   "Volume": "903000"
+  },
+  {
+   "Date": "Feb 16 2010",
+   "Close": "11.172",
+   "Adj Close": "11.17",
+   "Volume": "549000"
+  },
+  {
+   "Date": "Feb 17 2010",
+   "Close": "11.135",
+   "Adj Close": "11.14",
+   "Volume": "784000"
+  },
+  {
+   "Date": "Feb 18 2010",
+   "Close": "11.209",
+   "Adj Close": "11.21",
+   "Volume": "859000"
+  },
+  {
+   "Date": "Feb 19 2010",
+   "Close": "11.158",
+   "Adj Close": "11.16",
+   "Volume": "558000"
+  },
+  {
+   "Date": "Feb 22 2010",
+   "Close": "11.118",
+   "Adj Close": "11.12",
+   "Volume": "382000"
+  },
+  {
+   "Date": "Feb 23 2010",
+   "Close": "10.999",
+   "Adj Close": "11",
+   "Volume": "692000"
+  },
+  {
+   "Date": "Feb 24 2010",
+   "Close": "10.947",
+   "Adj Close": "10.95",
+   "Volume": "474000"
+  },
+  {
+   "Date": "Feb 25 2010",
+   "Close": "11.04",
+   "Adj Close": "11.04",
+   "Volume": "673000"
+  },
+  {
+   "Date": "Feb 26 2010",
+   "Close": "11.153",
+   "Adj Close": "11.15",
+   "Volume": "497000"
+  },
+  {
+   "Date": "Mar 01 2010",
+   "Close": "11.156",
+   "Adj Close": "11.16",
+   "Volume": "666000"
+  },
+  {
+   "Date": "Mar 02 2010",
+   "Close": "11.318",
+   "Adj Close": "11.32",
+   "Volume": "844000"
+  },
+  {
+   "Date": "Mar 03 2010",
+   "Close": "11.381",
+   "Adj Close": "11.38",
+   "Volume": "627000"
+  },
+  {
+   "Date": "Mar 04 2010",
+   "Close": "11.302",
+   "Adj Close": "11.3",
+   "Volume": "631000"
+  },
+  {
+   "Date": "Mar 05 2010",
+   "Close": "11.297",
+   "Adj Close": "11.3",
+   "Volume": "471000"
+  },
+  {
+   "Date": "Mar 08 2010",
+   "Close": "11.199",
+   "Adj Close": "11.2",
+   "Volume": "515000"
+  },
+  {
+   "Date": "Mar 09 2010",
+   "Close": "11.183",
+   "Adj Close": "11.18",
+   "Volume": "504000"
+  },
+  {
+   "Date": "Mar 10 2010",
+   "Close": "11.057",
+   "Adj Close": "11.06",
+   "Volume": "539000"
+  },
+  {
+   "Date": "Mar 11 2010",
+   "Close": "11.071",
+   "Adj Close": "11.07",
+   "Volume": "365000"
+  },
+  {
+   "Date": "Mar 12 2010",
+   "Close": "11.009",
+   "Adj Close": "11.01",
+   "Volume": "803000"
+  },
+  {
+   "Date": "Mar 15 2010",
+   "Close": "11.042",
+   "Adj Close": "11.04",
+   "Volume": "201000"
+  },
+  {
+   "Date": "Mar 16 2010",
+   "Close": "11.253",
+   "Adj Close": "11.25",
+   "Volume": "544000"
+  },
+  {
+   "Date": "Mar 17 2010",
+   "Close": "11.171",
+   "Adj Close": "11.17",
+   "Volume": "322000"
+  },
+  {
+   "Date": "Mar 18 2010",
+   "Close": "11.246",
+   "Adj Close": "11.25",
+   "Volume": "454000"
+  },
+  {
+   "Date": "Mar 19 2010",
+   "Close": "11.041",
+   "Adj Close": "11.04",
+   "Volume": "1278000"
+  },
+  {
+   "Date": "Mar 22 2010",
+   "Close": "10.985",
+   "Adj Close": "10.98",
+   "Volume": "636000"
+  },
+  {
+   "Date": "Mar 23 2010",
+   "Close": "11.037",
+   "Adj Close": "11.04",
+   "Volume": "343000"
+  },
+  {
+   "Date": "Mar 24 2010",
+   "Close": "10.844",
+   "Adj Close": "10.84",
+   "Volume": "451000"
+  },
+  {
+   "Date": "Mar 25 2010",
+   "Close": "10.887",
+   "Adj Close": "10.89",
+   "Volume": "604000"
+  },
+  {
+   "Date": "Mar 26 2010",
+   "Close": "11.07",
+   "Adj Close": "11.07",
+   "Volume": "366000"
+  },
+  {
+   "Date": "Mar 29 2010",
+   "Close": "11.084",
+   "Adj Close": "11.08",
+   "Volume": "245000"
+  },
+  {
+   "Date": "Mar 30 2010",
+   "Close": "11.009",
+   "Adj Close": "11.01",
+   "Volume": "298000"
+  },
+  {
+   "Date": "Mar 31 2010",
+   "Close": "11.109",
+   "Adj Close": "11.11",
+   "Volume": "491000"
+  },
+  {
+   "Date": "Apr 01 2010",
+   "Close": "11.237",
+   "Adj Close": "11.24",
+   "Volume": "350000"
+  },
+  {
+   "Date": "Apr 05 2010",
+   "Close": "11.28",
+   "Adj Close": "11.28",
+   "Volume": "343000"
+  },
+  {
+   "Date": "Apr 06 2010",
+   "Close": "11.327",
+   "Adj Close": "11.33",
+   "Volume": "274000"
+  },
+  {
+   "Date": "Apr 07 2010",
+   "Close": "11.464",
+   "Adj Close": "11.46",
+   "Volume": "649000"
+  },
+  {
+   "Date": "Apr 08 2010",
+   "Close": "11.484",
+   "Adj Close": "11.48",
+   "Volume": "949000"
+  },
+  {
+   "Date": "Apr 09 2010",
+   "Close": "11.594",
+   "Adj Close": "11.59",
+   "Volume": "920000"
+  },
+  {
+   "Date": "Apr 12 2010",
+   "Close": "11.523",
+   "Adj Close": "11.52",
+   "Volume": "319000"
+  },
+  {
+   "Date": "Apr 13 2010",
+   "Close": "11.489",
+   "Adj Close": "11.49",
+   "Volume": "430000"
+  },
+  {
+   "Date": "Apr 14 2010",
+   "Close": "11.525",
+   "Adj Close": "11.52",
+   "Volume": "441000"
+  },
+  {
+   "Date": "Apr 15 2010",
+   "Close": "11.583",
+   "Adj Close": "11.58",
+   "Volume": "330000"
+  },
+  {
+   "Date": "Apr 16 2010",
+   "Close": "11.339",
+   "Adj Close": "11.34",
+   "Volume": "1346000"
+  },
+  {
+   "Date": "Apr 19 2010",
+   "Close": "11.33",
+   "Adj Close": "11.33",
+   "Volume": "495000"
+  },
+  {
+   "Date": "Apr 20 2010",
+   "Close": "11.362",
+   "Adj Close": "11.36",
+   "Volume": "324000"
+  },
+  {
+   "Date": "Apr 21 2010",
+   "Close": "11.451",
+   "Adj Close": "11.45",
+   "Volume": "456000"
+  },
+  {
+   "Date": "Apr 22 2010",
+   "Close": "11.394",
+   "Adj Close": "11.39",
+   "Volume": "492000"
+  },
+  {
+   "Date": "Apr 23 2010",
+   "Close": "11.537",
+   "Adj Close": "11.54",
+   "Volume": "963000"
+  },
+  {
+   "Date": "Apr 26 2010",
+   "Close": "11.499",
+   "Adj Close": "11.5",
+   "Volume": "633000"
+  },
+  {
+   "Date": "Apr 27 2010",
+   "Close": "11.683",
+   "Adj Close": "11.68",
+   "Volume": "1031000"
+  },
+  {
+   "Date": "Apr 28 2010",
+   "Close": "11.652",
+   "Adj Close": "11.65",
+   "Volume": "1686000"
+  },
+  {
+   "Date": "Apr 29 2010",
+   "Close": "11.652",
+   "Adj Close": "11.65",
+   "Volume": "722000"
+  },
+  {
+   "Date": "Apr 30 2010",
+   "Close": "11.76",
+   "Adj Close": "11.76",
+   "Volume": "395000"
+  },
+  {
+   "Date": "May 03 2010",
+   "Close": "11.799",
+   "Adj Close": "11.8",
+   "Volume": "916000"
+  },
+  {
+   "Date": "May 04 2010",
+   "Close": "11.712",
+   "Adj Close": "11.71",
+   "Volume": "1431000"
+  },
+  {
+   "Date": "May 05 2010",
+   "Close": "11.737",
+   "Adj Close": "11.74",
+   "Volume": "1400000"
+  },
+  {
+   "Date": "May 06 2010",
+   "Close": "12.074",
+   "Adj Close": "12.07",
+   "Volume": "4079000"
+  },
+  {
+   "Date": "May 07 2010",
+   "Close": "12.056",
+   "Adj Close": "12.06",
+   "Volume": "3079000"
+  },
+  {
+   "Date": "May 10 2010",
+   "Close": "11.988",
+   "Adj Close": "11.99",
+   "Volume": "3459000"
+  },
+  {
+   "Date": "May 11 2010",
+   "Close": "12.305",
+   "Adj Close": "12.31",
+   "Volume": "2538000"
+  },
+  {
+   "Date": "May 12 2010",
+   "Close": "12.38",
+   "Adj Close": "12.38",
+   "Volume": "1996000"
+  },
+  {
+   "Date": "May 13 2010",
+   "Close": "12.298",
+   "Adj Close": "12.3",
+   "Volume": "1787000"
+  },
+  {
+   "Date": "May 14 2010",
+   "Close": "12.274",
+   "Adj Close": "12.27",
+   "Volume": "3556000"
+  },
+  {
+   "Date": "May 17 2010",
+   "Close": "12.165",
+   "Adj Close": "12.16",
+   "Volume": "4478000"
+  },
+  {
+   "Date": "May 18 2010",
+   "Close": "12.18",
+   "Adj Close": "12.18",
+   "Volume": "2367000"
+  },
+  {
+   "Date": "May 19 2010",
+   "Close": "11.891",
+   "Adj Close": "11.89",
+   "Volume": "3142000"
+  },
+  {
+   "Date": "May 20 2010",
+   "Close": "11.805",
+   "Adj Close": "11.81",
+   "Volume": "4900000"
+  },
+  {
+   "Date": "May 21 2010",
+   "Close": "11.744",
+   "Adj Close": "11.74",
+   "Volume": "4139000"
+  },
+  {
+   "Date": "May 24 2010",
+   "Close": "11.911",
+   "Adj Close": "11.91",
+   "Volume": "2652000"
+  },
+  {
+   "Date": "May 25 2010",
+   "Close": "11.959",
+   "Adj Close": "11.96",
+   "Volume": "1509000"
+  },
+  {
+   "Date": "May 26 2010",
+   "Close": "12.08",
+   "Adj Close": "12.08",
+   "Volume": "1795000"
+  },
+  {
+   "Date": "May 27 2010",
+   "Close": "12.1",
+   "Adj Close": "12.1",
+   "Volume": "1232000"
+  },
+  {
+   "Date": "May 28 2010",
+   "Close": "12.11",
+   "Adj Close": "12.11",
+   "Volume": "820000"
+  },
+  {
+   "Date": "Jun 01 2010",
+   "Close": "12.222",
+   "Adj Close": "12.22",
+   "Volume": "1118000"
+  },
+  {
+   "Date": "Jun 02 2010",
+   "Close": "12.203",
+   "Adj Close": "12.2",
+   "Volume": "2780000"
+  },
+  {
+   "Date": "Jun 03 2010",
+   "Close": "12.024",
+   "Adj Close": "12.02",
+   "Volume": "1677000"
+  },
+  {
+   "Date": "Jun 04 2010",
+   "Close": "12.141",
+   "Adj Close": "12.14",
+   "Volume": "2232000"
+  },
+  {
+   "Date": "Jun 07 2010",
+   "Close": "12.378",
+   "Adj Close": "12.38",
+   "Volume": "1644000"
+  },
+  {
+   "Date": "Jun 08 2010",
+   "Close": "12.336",
+   "Adj Close": "12.34",
+   "Volume": "1589000"
+  },
+  {
+   "Date": "Jun 09 2010",
+   "Close": "12.292",
+   "Adj Close": "12.29",
+   "Volume": "1282000"
+  },
+  {
+   "Date": "Jun 10 2010",
+   "Close": "12.129",
+   "Adj Close": "12.13",
+   "Volume": "1154000"
+  },
+  {
+   "Date": "Jun 11 2010",
+   "Close": "12.238",
+   "Adj Close": "12.24",
+   "Volume": "922000"
+  },
+  {
+   "Date": "Jun 14 2010",
+   "Close": "12.195",
+   "Adj Close": "12.19",
+   "Volume": "749000"
+  },
+  {
+   "Date": "Jun 15 2010",
+   "Close": "12.329",
+   "Adj Close": "12.33",
+   "Volume": "470000"
+  },
+  {
+   "Date": "Jun 16 2010",
+   "Close": "12.274",
+   "Adj Close": "12.27",
+   "Volume": "791000"
+  },
+  {
+   "Date": "Jun 17 2010",
+   "Close": "12.421",
+   "Adj Close": "12.42",
+   "Volume": "1555000"
+  },
+  {
+   "Date": "Jun 18 2010",
+   "Close": "12.52",
+   "Adj Close": "12.52",
+   "Volume": "1634000"
+  },
+  {
+   "Date": "Jun 21 2010",
+   "Close": "12.28",
+   "Adj Close": "12.28",
+   "Volume": "2310000"
+  },
+  {
+   "Date": "Jun 22 2010",
+   "Close": "12.378",
+   "Adj Close": "12.38",
+   "Volume": "961000"
+  },
+  {
+   "Date": "Jun 23 2010",
+   "Close": "12.332",
+   "Adj Close": "12.33",
+   "Volume": "1327000"
+  },
+  {
+   "Date": "Jun 24 2010",
+   "Close": "12.359",
+   "Adj Close": "12.36",
+   "Volume": "1599000"
+  },
+  {
+   "Date": "Jun 25 2010",
+   "Close": "12.506",
+   "Adj Close": "12.51",
+   "Volume": "1341000"
+  },
+  {
+   "Date": "Jun 28 2010",
+   "Close": "12.345",
+   "Adj Close": "12.35",
+   "Volume": "1431000"
+  },
+  {
+   "Date": "Jun 29 2010",
+   "Close": "12.356",
+   "Adj Close": "12.36",
+   "Volume": "2329000"
+  },
+  {
+   "Date": "Jun 30 2010",
+   "Close": "12.397",
+   "Adj Close": "12.4",
+   "Volume": "921000"
+  },
+  {
+   "Date": "Jul 01 2010",
+   "Close": "11.934",
+   "Adj Close": "11.93",
+   "Volume": "5407000"
+  },
+  {
+   "Date": "Jul 02 2010",
+   "Close": "12.073",
+   "Adj Close": "12.07",
+   "Volume": "1423000"
+  },
+  {
+   "Date": "Jul 06 2010",
+   "Close": "11.881",
+   "Adj Close": "11.88",
+   "Volume": "3523000"
+  },
+  {
+   "Date": "Jul 07 2010",
+   "Close": "12.002",
+   "Adj Close": "12",
+   "Volume": "1122000"
+  },
+  {
+   "Date": "Jul 08 2010",
+   "Close": "11.947",
+   "Adj Close": "11.95",
+   "Volume": "1677000"
+  },
+  {
+   "Date": "Jul 09 2010",
+   "Close": "12.065",
+   "Adj Close": "12.06",
+   "Volume": "709000"
+  },
+  {
+   "Date": "Jul 12 2010",
+   "Close": "11.962",
+   "Adj Close": "11.96",
+   "Volume": "758000"
+  },
+  {
+   "Date": "Jul 13 2010",
+   "Close": "12.066",
+   "Adj Close": "12.07",
+   "Volume": "513000"
+  },
+  {
+   "Date": "Jul 14 2010",
+   "Close": "12.055",
+   "Adj Close": "12.06",
+   "Volume": "872000"
+  },
+  {
+   "Date": "Jul 15 2010",
+   "Close": "12.053",
+   "Adj Close": "12.05",
+   "Volume": "776000"
+  },
+  {
+   "Date": "Jul 16 2010",
+   "Close": "11.889",
+   "Adj Close": "11.89",
+   "Volume": "1519000"
+  },
+  {
+   "Date": "Jul 19 2010",
+   "Close": "11.801",
+   "Adj Close": "11.8",
+   "Volume": "1108000"
+  },
+  {
+   "Date": "Jul 20 2010",
+   "Close": "11.879",
+   "Adj Close": "11.88",
+   "Volume": "449000"
+  },
+  {
+   "Date": "Jul 21 2010",
+   "Close": "11.811",
+   "Adj Close": "11.81",
+   "Volume": "700000"
+  },
+  {
+   "Date": "Jul 22 2010",
+   "Close": "11.909",
+   "Adj Close": "11.91",
+   "Volume": "703000"
+  },
+  {
+   "Date": "Jul 23 2010",
+   "Close": "11.832",
+   "Adj Close": "11.83",
+   "Volume": "458000"
+  },
+  {
+   "Date": "Jul 26 2010",
+   "Close": "11.774",
+   "Adj Close": "11.77",
+   "Volume": "1339000"
+  },
+  {
+   "Date": "Jul 27 2010",
+   "Close": "11.568",
+   "Adj Close": "11.57",
+   "Volume": "1870000"
+  },
+  {
+   "Date": "Jul 28 2010",
+   "Close": "11.593",
+   "Adj Close": "11.59",
+   "Volume": "3080000"
+  },
+  {
+   "Date": "Jul 29 2010",
+   "Close": "11.648",
+   "Adj Close": "11.65",
+   "Volume": "476000"
+  },
+  {
+   "Date": "Jul 30 2010",
+   "Close": "11.77",
+   "Adj Close": "11.77",
+   "Volume": "1656000"
+  },
+  {
+   "Date": "Aug 02 2010",
+   "Close": "11.777",
+   "Adj Close": "11.78",
+   "Volume": "488000"
+  },
+  {
+   "Date": "Aug 03 2010",
+   "Close": "11.828",
+   "Adj Close": "11.83",
+   "Volume": "371000"
+  },
+  {
+   "Date": "Aug 04 2010",
+   "Close": "11.896",
+   "Adj Close": "11.9",
+   "Volume": "586000"
+  },
+  {
+   "Date": "Aug 05 2010",
+   "Close": "11.925",
+   "Adj Close": "11.93",
+   "Volume": "733000"
+  },
+  {
+   "Date": "Aug 06 2010",
+   "Close": "12.011",
+   "Adj Close": "12.01",
+   "Volume": "750000"
+  },
+  {
+   "Date": "Aug 09 2010",
+   "Close": "11.973",
+   "Adj Close": "11.97",
+   "Volume": "216000"
+  },
+  {
+   "Date": "Aug 10 2010",
+   "Close": "12.002",
+   "Adj Close": "12",
+   "Volume": "735000"
+  },
+  {
+   "Date": "Aug 11 2010",
+   "Close": "11.96",
+   "Adj Close": "11.96",
+   "Volume": "17424000"
+  },
+  {
+   "Date": "Aug 12 2010",
+   "Close": "12.1",
+   "Adj Close": "12.1",
+   "Volume": "5947000"
+  },
+  {
+   "Date": "Aug 13 2010",
+   "Close": "12.105",
+   "Adj Close": "12.1",
+   "Volume": "2427000"
+  },
+  {
+   "Date": "Aug 16 2010",
+   "Close": "12.2",
+   "Adj Close": "12.2",
+   "Volume": "2450000"
+  },
+  {
+   "Date": "Aug 17 2010",
+   "Close": "12.205",
+   "Adj Close": "12.2",
+   "Volume": "1025000"
+  },
+  {
+   "Date": "Aug 18 2010",
+   "Close": "12.255",
+   "Adj Close": "12.26",
+   "Volume": "2082000"
+  },
+  {
+   "Date": "Aug 19 2010",
+   "Close": "12.272",
+   "Adj Close": "12.27",
+   "Volume": "753000"
+  },
+  {
+   "Date": "Aug 20 2010",
+   "Close": "12.232",
+   "Adj Close": "12.23",
+   "Volume": "688000"
+  },
+  {
+   "Date": "Aug 23 2010",
+   "Close": "12.212",
+   "Adj Close": "12.21",
+   "Volume": "683000"
+  },
+  {
+   "Date": "Aug 24 2010",
+   "Close": "12.269",
+   "Adj Close": "12.27",
+   "Volume": "1643000"
+  },
+  {
+   "Date": "Aug 25 2010",
+   "Close": "12.37",
+   "Adj Close": "12.37",
+   "Volume": "1585000"
+  },
+  {
+   "Date": "Aug 26 2010",
+   "Close": "12.331",
+   "Adj Close": "12.33",
+   "Volume": "1099000"
+  },
+  {
+   "Date": "Aug 27 2010",
+   "Close": "12.336",
+   "Adj Close": "12.34",
+   "Volume": "812000"
+  },
+  {
+   "Date": "Aug 30 2010",
+   "Close": "12.328",
+   "Adj Close": "12.33",
+   "Volume": "593000"
+  },
+  {
+   "Date": "Aug 31 2010",
+   "Close": "12.448",
+   "Adj Close": "12.45",
+   "Volume": "1943000"
+  },
+  {
+   "Date": "Sep 01 2010",
+   "Close": "12.407",
+   "Adj Close": "12.41",
+   "Volume": "628000"
+  },
+  {
+   "Date": "Sep 02 2010",
+   "Close": "12.467",
+   "Adj Close": "12.47",
+   "Volume": "938000"
+  },
+  {
+   "Date": "Sep 03 2010",
+   "Close": "12.424",
+   "Adj Close": "12.42",
+   "Volume": "667000"
+  },
+  {
+   "Date": "Sep 07 2010",
+   "Close": "12.505",
+   "Adj Close": "12.51",
+   "Volume": "2987000"
+  },
+  {
+   "Date": "Sep 08 2010",
+   "Close": "12.515",
+   "Adj Close": "12.52",
+   "Volume": "4715000"
+  },
+  {
+   "Date": "Sep 09 2010",
+   "Close": "12.395",
+   "Adj Close": "12.4",
+   "Volume": "1425000"
+  },
+  {
+   "Date": "Sep 10 2010",
+   "Close": "12.411",
+   "Adj Close": "12.41",
+   "Volume": "1838000"
+  },
+  {
+   "Date": "Sep 13 2010",
+   "Close": "12.398",
+   "Adj Close": "12.4",
+   "Volume": "1420000"
+  },
+  {
+   "Date": "Sep 14 2010",
+   "Close": "12.642",
+   "Adj Close": "12.64",
+   "Volume": "2062000"
+  },
+  {
+   "Date": "Sep 15 2010",
+   "Close": "12.631",
+   "Adj Close": "12.63",
+   "Volume": "3284000"
+  },
+  {
+   "Date": "Sep 16 2010",
+   "Close": "12.704",
+   "Adj Close": "12.7",
+   "Volume": "1899000"
+  },
+  {
+   "Date": "Sep 17 2010",
+   "Close": "12.697",
+   "Adj Close": "12.7",
+   "Volume": "1220000"
+  },
+  {
+   "Date": "Sep 20 2010",
+   "Close": "12.728",
+   "Adj Close": "12.73",
+   "Volume": "1544000"
+  },
+  {
+   "Date": "Sep 21 2010",
+   "Close": "12.842",
+   "Adj Close": "12.84",
+   "Volume": "1477000"
+  },
+  {
+   "Date": "Sep 22 2010",
+   "Close": "12.866",
+   "Adj Close": "12.87",
+   "Volume": "694000"
+  },
+  {
+   "Date": "Sep 23 2010",
+   "Close": "12.875",
+   "Adj Close": "12.88",
+   "Volume": "969000"
+  },
+  {
+   "Date": "Sep 24 2010",
+   "Close": "12.913",
+   "Adj Close": "12.91",
+   "Volume": "472000"
+  },
+  {
+   "Date": "Sep 27 2010",
+   "Close": "12.92",
+   "Adj Close": "12.92",
+   "Volume": "421000"
+  },
+  {
+   "Date": "Sep 28 2010",
+   "Close": "13.037",
+   "Adj Close": "13.04",
+   "Volume": "1599000"
+  },
+  {
+   "Date": "Sep 29 2010",
+   "Close": "13.045",
+   "Adj Close": "13.05",
+   "Volume": "956000"
+  },
+  {
+   "Date": "Sep 30 2010",
+   "Close": "13.035",
+   "Adj Close": "13.03",
+   "Volume": "974000"
+  },
+  {
+   "Date": "Oct 01 2010",
+   "Close": "13.142",
+   "Adj Close": "13.14",
+   "Volume": "682000"
+  },
+  {
+   "Date": "Oct 04 2010",
+   "Close": "13.098",
+   "Adj Close": "13.1",
+   "Volume": "414000"
+  },
+  {
+   "Date": "Oct 05 2010",
+   "Close": "13.355",
+   "Adj Close": "13.35",
+   "Volume": "1560000"
+  },
+  {
+   "Date": "Oct 06 2010",
+   "Close": "13.436",
+   "Adj Close": "13.44",
+   "Volume": "674000"
+  },
+  {
+   "Date": "Oct 07 2010",
+   "Close": "13.287",
+   "Adj Close": "13.29",
+   "Volume": "2927000"
+  },
+  {
+   "Date": "Oct 08 2010",
+   "Close": "13.42",
+   "Adj Close": "13.42",
+   "Volume": "1200000"
+  },
+  {
+   "Date": "Oct 11 2010",
+   "Close": "13.485",
+   "Adj Close": "13.48",
+   "Volume": "1416000"
+  },
+  {
+   "Date": "Oct 12 2010",
+   "Close": "13.45",
+   "Adj Close": "13.45",
+   "Volume": "903000"
+  },
+  {
+   "Date": "Oct 13 2010",
+   "Close": "13.669",
+   "Adj Close": "13.67",
+   "Volume": "1306000"
+  },
+  {
+   "Date": "Oct 14 2010",
+   "Close": "13.74",
+   "Adj Close": "13.74",
+   "Volume": "797000"
+  },
+  {
+   "Date": "Oct 15 2010",
+   "Close": "13.63",
+   "Adj Close": "13.63",
+   "Volume": "1104000"
+  },
+  {
+   "Date": "Oct 18 2010",
+   "Close": "13.682",
+   "Adj Close": "13.68",
+   "Volume": "415000"
+  },
+  {
+   "Date": "Oct 19 2010",
+   "Close": "13.265",
+   "Adj Close": "13.27",
+   "Volume": "2725000"
+  },
+  {
+   "Date": "Oct 20 2010",
+   "Close": "13.389",
+   "Adj Close": "13.39",
+   "Volume": "792000"
+  },
+  {
+   "Date": "Oct 21 2010",
+   "Close": "13.195",
+   "Adj Close": "13.19",
+   "Volume": "1707000"
+  },
+  {
+   "Date": "Oct 22 2010",
+   "Close": "13.223",
+   "Adj Close": "13.22",
+   "Volume": "636000"
+  },
+  {
+   "Date": "Oct 25 2010",
+   "Close": "13.341",
+   "Adj Close": "13.34",
+   "Volume": "881000"
+  },
+  {
+   "Date": "Oct 26 2010",
+   "Close": "13.343",
+   "Adj Close": "13.34",
+   "Volume": "521000"
+  },
+  {
+   "Date": "Oct 27 2010",
+   "Close": "13.198",
+   "Adj Close": "13.2",
+   "Volume": "799000"
+  },
+  {
+   "Date": "Oct 28 2010",
+   "Close": "13.378",
+   "Adj Close": "13.38",
+   "Volume": "1091000"
+  },
+  {
+   "Date": "Oct 29 2010",
+   "Close": "13.519",
+   "Adj Close": "13.52",
+   "Volume": "1025000"
+  },
+  {
+   "Date": "Nov 01 2010",
+   "Close": "13.447",
+   "Adj Close": "13.45",
+   "Volume": "651000"
+  },
+  {
+   "Date": "Nov 02 2010",
+   "Close": "13.503",
+   "Adj Close": "13.5",
+   "Volume": "495000"
+  },
+  {
+   "Date": "Nov 03 2010",
+   "Close": "13.418",
+   "Adj Close": "13.42",
+   "Volume": "4043000"
+  },
+  {
+   "Date": "Nov 04 2010",
+   "Close": "13.855",
+   "Adj Close": "13.85",
+   "Volume": "1601000"
+  },
+  {
+   "Date": "Nov 05 2010",
+   "Close": "13.897",
+   "Adj Close": "13.9",
+   "Volume": "1404000"
+  },
+  {
+   "Date": "Nov 08 2010",
+   "Close": "14.04",
+   "Adj Close": "14.04",
+   "Volume": "2018000"
+  },
+  {
+   "Date": "Nov 09 2010",
+   "Close": "13.831",
+   "Adj Close": "13.83",
+   "Volume": "2956000"
+  },
+  {
+   "Date": "Nov 10 2010",
+   "Close": "13.989",
+   "Adj Close": "13.99",
+   "Volume": "1638000"
+  },
+  {
+   "Date": "Nov 11 2010",
+   "Close": "14.03",
+   "Adj Close": "14.03",
+   "Volume": "751000"
+  },
+  {
+   "Date": "Nov 12 2010",
+   "Close": "13.628",
+   "Adj Close": "13.63",
+   "Volume": "2454000"
+  },
+  {
+   "Date": "Nov 15 2010",
+   "Close": "13.497",
+   "Adj Close": "13.5",
+   "Volume": "841000"
+  },
+  {
+   "Date": "Nov 16 2010",
+   "Close": "13.351",
+   "Adj Close": "13.35",
+   "Volume": "1675000"
+  },
+  {
+   "Date": "Nov 17 2010",
+   "Close": "13.291",
+   "Adj Close": "13.29",
+   "Volume": "875000"
+  },
+  {
+   "Date": "Nov 18 2010",
+   "Close": "13.465",
+   "Adj Close": "13.47",
+   "Volume": "1252000"
+  },
+  {
+   "Date": "Nov 19 2010",
+   "Close": "13.475",
+   "Adj Close": "13.48",
+   "Volume": "607000"
+  },
+  {
+   "Date": "Nov 22 2010",
+   "Close": "13.605",
+   "Adj Close": "13.6",
+   "Volume": "874000"
+  },
+  {
+   "Date": "Nov 23 2010",
+   "Close": "13.692",
+   "Adj Close": "13.69",
+   "Volume": "829000"
+  },
+  {
+   "Date": "Nov 24 2010",
+   "Close": "13.68",
+   "Adj Close": "13.68",
+   "Volume": "463000"
+  },
+  {
+   "Date": "Nov 26 2010",
+   "Close": "13.542",
+   "Adj Close": "13.54",
+   "Volume": "335000"
+  },
+  {
+   "Date": "Nov 29 2010",
+   "Close": "13.613",
+   "Adj Close": "13.61",
+   "Volume": "1443000"
+  },
+  {
+   "Date": "Nov 30 2010",
+   "Close": "13.797",
+   "Adj Close": "13.8",
+   "Volume": "1130000"
+  },
+  {
+   "Date": "Dec 01 2010",
+   "Close": "13.81",
+   "Adj Close": "13.81",
+   "Volume": "988000"
+  },
+  {
+   "Date": "Dec 02 2010",
+   "Close": "13.781",
+   "Adj Close": "13.78",
+   "Volume": "539000"
+  },
+  {
+   "Date": "Dec 03 2010",
+   "Close": "14.077",
+   "Adj Close": "14.08",
+   "Volume": "887000"
+  },
+  {
+   "Date": "Dec 06 2010",
+   "Close": "14.185",
+   "Adj Close": "14.19",
+   "Volume": "1432000"
+  },
+  {
+   "Date": "Dec 07 2010",
+   "Close": "13.913",
+   "Adj Close": "13.91",
+   "Volume": "1651000"
+  },
+  {
+   "Date": "Dec 08 2010",
+   "Close": "13.741",
+   "Adj Close": "13.74",
+   "Volume": "1895000"
+  },
+  {
+   "Date": "Dec 09 2010",
+   "Close": "13.795",
+   "Adj Close": "13.8",
+   "Volume": "1218000"
+  },
+  {
+   "Date": "Dec 10 2010",
+   "Close": "13.801",
+   "Adj Close": "13.8",
+   "Volume": "1648000"
+  },
+  {
+   "Date": "Dec 13 2010",
+   "Close": "13.871",
+   "Adj Close": "13.87",
+   "Volume": "644000"
+  },
+  {
+   "Date": "Dec 14 2010",
+   "Close": "13.88",
+   "Adj Close": "13.88",
+   "Volume": "990000"
+  },
+  {
+   "Date": "Dec 15 2010",
+   "Close": "13.748",
+   "Adj Close": "13.75",
+   "Volume": "626000"
+  },
+  {
+   "Date": "Dec 16 2010",
+   "Close": "13.64",
+   "Adj Close": "13.64",
+   "Volume": "1996000"
+  },
+  {
+   "Date": "Dec 17 2010",
+   "Close": "13.681",
+   "Adj Close": "13.68",
+   "Volume": "577000"
+  },
+  {
+   "Date": "Dec 20 2010",
+   "Close": "13.769",
+   "Adj Close": "13.77",
+   "Volume": "495000"
+  },
+  {
+   "Date": "Dec 21 2010",
+   "Close": "13.786",
+   "Adj Close": "13.79",
+   "Volume": "625000"
+  },
+  {
+   "Date": "Dec 22 2010",
+   "Close": "13.764",
+   "Adj Close": "13.76",
+   "Volume": "533000"
+  },
+  {
+   "Date": "Dec 23 2010",
+   "Close": "13.724",
+   "Adj Close": "13.72",
+   "Volume": "800000"
+  },
+  {
+   "Date": "Dec 27 2010",
+   "Close": "13.763",
+   "Adj Close": "13.76",
+   "Volume": "293000"
+  },
+  {
+   "Date": "Dec 28 2010",
+   "Close": "13.989",
+   "Adj Close": "13.99",
+   "Volume": "808000"
+  },
+  {
+   "Date": "Dec 29 2010",
+   "Close": "14.035",
+   "Adj Close": "14.03",
+   "Volume": "752000"
+  },
+  {
+   "Date": "Dec 30 2010",
+   "Close": "13.972",
+   "Adj Close": "13.97",
+   "Volume": "354000"
+  },
+  {
+   "Date": "Dec 31 2010",
+   "Close": "14.139",
+   "Adj Close": "14.14",
+   "Volume": "623000"
+  },
+  {
+   "Date": "Jan 03 2011",
+   "Close": "14.063",
+   "Adj Close": "14.06",
+   "Volume": "1101000"
+  },
+  {
+   "Date": "Jan 04 2011",
+   "Close": "13.735",
+   "Adj Close": "13.73",
+   "Volume": "1862000"
+  },
+  {
+   "Date": "Jan 05 2011",
+   "Close": "13.698",
+   "Adj Close": "13.7",
+   "Volume": "1082000"
+  },
+  {
+   "Date": "Jan 06 2011",
+   "Close": "13.645",
+   "Adj Close": "13.65",
+   "Volume": "947000"
+  },
+  {
+   "Date": "Jan 07 2011",
+   "Close": "13.619",
+   "Adj Close": "13.62",
+   "Volume": "922000"
+  },
+  {
+   "Date": "Jan 10 2011",
+   "Close": "13.678",
+   "Adj Close": "13.68",
+   "Volume": "501000"
+  },
+  {
+   "Date": "Jan 11 2011",
+   "Close": "13.747",
+   "Adj Close": "13.75",
+   "Volume": "910000"
+  },
+  {
+   "Date": "Jan 12 2011",
+   "Close": "13.807",
+   "Adj Close": "13.81",
+   "Volume": "548000"
+  },
+  {
+   "Date": "Jan 13 2011",
+   "Close": "13.658",
+   "Adj Close": "13.66",
+   "Volume": "1229000"
+  },
+  {
+   "Date": "Jan 14 2011",
+   "Close": "13.527",
+   "Adj Close": "13.53",
+   "Volume": "1082000"
+  },
+  {
+   "Date": "Jan 18 2011",
+   "Close": "13.599",
+   "Adj Close": "13.6",
+   "Volume": "582000"
+  },
+  {
+   "Date": "Jan 19 2011",
+   "Close": "13.626",
+   "Adj Close": "13.63",
+   "Volume": "544000"
+  },
+  {
+   "Date": "Jan 20 2011",
+   "Close": "13.368",
+   "Adj Close": "13.37",
+   "Volume": "1497000"
+  },
+  {
+   "Date": "Jan 21 2011",
+   "Close": "13.351",
+   "Adj Close": "13.35",
+   "Volume": "1092000"
+  },
+  {
+   "Date": "Jan 24 2011",
+   "Close": "13.282",
+   "Adj Close": "13.28",
+   "Volume": "1484000"
+  },
+  {
+   "Date": "Jan 25 2011",
+   "Close": "13.26",
+   "Adj Close": "13.26",
+   "Volume": "977000"
+  },
+  {
+   "Date": "Jan 26 2011",
+   "Close": "13.366",
+   "Adj Close": "13.37",
+   "Volume": "1595000"
+  },
+  {
+   "Date": "Jan 27 2011",
+   "Close": "13.04",
+   "Adj Close": "13.04",
+   "Volume": "4223000"
+  },
+  {
+   "Date": "Jan 28 2011",
+   "Close": "13.271",
+   "Adj Close": "13.27",
+   "Volume": "3026000"
+  },
+  {
+   "Date": "Jan 31 2011",
+   "Close": "13.236",
+   "Adj Close": "13.24",
+   "Volume": "855000"
+  },
+  {
+   "Date": "Feb 01 2011",
+   "Close": "13.332",
+   "Adj Close": "13.33",
+   "Volume": "1345000"
+  },
+  {
+   "Date": "Feb 02 2011",
+   "Close": "13.294",
+   "Adj Close": "13.29",
+   "Volume": "770000"
+  },
+  {
+   "Date": "Feb 03 2011",
+   "Close": "13.475",
+   "Adj Close": "13.48",
+   "Volume": "2406000"
+  },
+  {
+   "Date": "Feb 04 2011",
+   "Close": "13.415",
+   "Adj Close": "13.41",
+   "Volume": "3478000"
+  },
+  {
+   "Date": "Feb 07 2011",
+   "Close": "13.42",
+   "Adj Close": "13.42",
+   "Volume": "556000"
+  },
+  {
+   "Date": "Feb 08 2011",
+   "Close": "13.571",
+   "Adj Close": "13.57",
+   "Volume": "5232000"
+  },
+  {
+   "Date": "Feb 09 2011",
+   "Close": "13.569",
+   "Adj Close": "13.57",
+   "Volume": "1333000"
+  },
+  {
+   "Date": "Feb 10 2011",
+   "Close": "13.55",
+   "Adj Close": "13.55",
+   "Volume": "4293000"
+  },
+  {
+   "Date": "Feb 11 2011",
+   "Close": "13.489",
+   "Adj Close": "13.49",
+   "Volume": "3300000"
+  },
+  {
+   "Date": "Feb 14 2011",
+   "Close": "13.553",
+   "Adj Close": "13.55",
+   "Volume": "677000"
+  },
+  {
+   "Date": "Feb 15 2011",
+   "Close": "13.657",
+   "Adj Close": "13.66",
+   "Volume": "556000"
+  },
+  {
+   "Date": "Feb 16 2011",
+   "Close": "13.672",
+   "Adj Close": "13.67",
+   "Volume": "1514000"
+  },
+  {
+   "Date": "Feb 17 2011",
+   "Close": "13.769",
+   "Adj Close": "13.77",
+   "Volume": "879000"
+  },
+  {
+   "Date": "Feb 18 2011",
+   "Close": "13.8",
+   "Adj Close": "13.8",
+   "Volume": "1127000"
+  },
+  {
+   "Date": "Feb 22 2011",
+   "Close": "13.897",
+   "Adj Close": "13.9",
+   "Volume": "1947000"
+  },
+  {
+   "Date": "Feb 23 2011",
+   "Close": "14.024",
+   "Adj Close": "14.02",
+   "Volume": "1217000"
+  },
+  {
+   "Date": "Feb 24 2011",
+   "Close": "13.911",
+   "Adj Close": "13.91",
+   "Volume": "1339000"
+  },
+  {
+   "Date": "Feb 25 2011",
+   "Close": "14.008",
+   "Adj Close": "14.01",
+   "Volume": "792000"
+  },
+  {
+   "Date": "Feb 28 2011",
+   "Close": "14.036",
+   "Adj Close": "14.04",
+   "Volume": "899000"
+  },
+  {
+   "Date": "Mar 01 2011",
+   "Close": "14.268",
+   "Adj Close": "14.27",
+   "Volume": "1395000"
+  },
+  {
+   "Date": "Mar 02 2011",
+   "Close": "14.262",
+   "Adj Close": "14.26",
+   "Volume": "1006000"
+  },
+  {
+   "Date": "Mar 03 2011",
+   "Close": "14.081",
+   "Adj Close": "14.08",
+   "Volume": "1287000"
+  },
+  {
+   "Date": "Mar 04 2011",
+   "Close": "14.205",
+   "Adj Close": "14.2",
+   "Volume": "1518000"
+  },
+  {
+   "Date": "Mar 07 2011",
+   "Close": "14.242",
+   "Adj Close": "14.24",
+   "Volume": "1391000"
+  },
+  {
+   "Date": "Mar 08 2011",
+   "Close": "14.202",
+   "Adj Close": "14.2",
+   "Volume": "724000"
+  },
+  {
+   "Date": "Mar 09 2011",
+   "Close": "14.211",
+   "Adj Close": "14.21",
+   "Volume": "665000"
+  },
+  {
+   "Date": "Mar 10 2011",
+   "Close": "14.048",
+   "Adj Close": "14.05",
+   "Volume": "1481000"
+  },
+  {
+   "Date": "Mar 11 2011",
+   "Close": "14.088",
+   "Adj Close": "14.09",
+   "Volume": "1385000"
+  },
+  {
+   "Date": "Mar 14 2011",
+   "Close": "14.154",
+   "Adj Close": "14.15",
+   "Volume": "3119000"
+  },
+  {
+   "Date": "Mar 15 2011",
+   "Close": "13.897",
+   "Adj Close": "13.9",
+   "Volume": "2042000"
+  },
+  {
+   "Date": "Mar 16 2011",
+   "Close": "13.892",
+   "Adj Close": "13.89",
+   "Volume": "1139000"
+  },
+  {
+   "Date": "Mar 17 2011",
+   "Close": "13.956",
+   "Adj Close": "13.96",
+   "Volume": "515000"
+  },
+  {
+   "Date": "Mar 18 2011",
+   "Close": "14.103",
+   "Adj Close": "14.1",
+   "Volume": "1180000"
+  },
+  {
+   "Date": "Mar 21 2011",
+   "Close": "14.187",
+   "Adj Close": "14.19",
+   "Volume": "891000"
+  },
+  {
+   "Date": "Mar 22 2011",
+   "Close": "14.18",
+   "Adj Close": "14.18",
+   "Volume": "658000"
+  },
+  {
+   "Date": "Mar 23 2011",
+   "Close": "14.305",
+   "Adj Close": "14.31",
+   "Volume": "1060000"
+  },
+  {
+   "Date": "Mar 24 2011",
+   "Close": "14.2",
+   "Adj Close": "14.2",
+   "Volume": "1739000"
+  },
+  {
+   "Date": "Mar 25 2011",
+   "Close": "14.199",
+   "Adj Close": "14.2",
+   "Volume": "1226000"
+  },
+  {
+   "Date": "Mar 28 2011",
+   "Close": "14.123",
+   "Adj Close": "14.12",
+   "Volume": "884000"
+  },
+  {
+   "Date": "Mar 29 2011",
+   "Close": "14.096",
+   "Adj Close": "14.1",
+   "Volume": "572000"
+  },
+  {
+   "Date": "Mar 30 2011",
+   "Close": "14.136",
+   "Adj Close": "14.14",
+   "Volume": "1070000"
+  },
+  {
+   "Date": "Mar 31 2011",
+   "Close": "14.259",
+   "Adj Close": "14.26",
+   "Volume": "1123000"
+  },
+  {
+   "Date": "Apr 01 2011",
+   "Close": "14.189",
+   "Adj Close": "14.19",
+   "Volume": "1369000"
+  },
+  {
+   "Date": "Apr 04 2011",
+   "Close": "14.253",
+   "Adj Close": "14.25",
+   "Volume": "1058000"
+  },
+  {
+   "Date": "Apr 05 2011",
+   "Close": "14.474",
+   "Adj Close": "14.47",
+   "Volume": "2986000"
+  },
+  {
+   "Date": "Apr 06 2011",
+   "Close": "14.518",
+   "Adj Close": "14.52",
+   "Volume": "1034000"
+  },
+  {
+   "Date": "Apr 07 2011",
+   "Close": "14.524",
+   "Adj Close": "14.52",
+   "Volume": "955000"
+  },
+  {
+   "Date": "Apr 08 2011",
+   "Close": "14.646",
+   "Adj Close": "14.65",
+   "Volume": "1416000"
+  },
+  {
+   "Date": "Apr 11 2011",
+   "Close": "14.538",
+   "Adj Close": "14.54",
+   "Volume": "1381000"
+  },
+  {
+   "Date": "Apr 12 2011",
+   "Close": "14.442",
+   "Adj Close": "14.44",
+   "Volume": "1804000"
+  },
+  {
+   "Date": "Apr 13 2011",
+   "Close": "14.468",
+   "Adj Close": "14.47",
+   "Volume": "1324000"
+  },
+  {
+   "Date": "Apr 14 2011",
+   "Close": "14.658",
+   "Adj Close": "14.66",
+   "Volume": "1488000"
+  },
+  {
+   "Date": "Apr 15 2011",
+   "Close": "14.787",
+   "Adj Close": "14.79",
+   "Volume": "1661000"
+  },
+  {
+   "Date": "Apr 18 2011",
+   "Close": "14.873",
+   "Adj Close": "14.87",
+   "Volume": "2319000"
+  },
+  {
+   "Date": "Apr 19 2011",
+   "Close": "14.88",
+   "Adj Close": "14.88",
+   "Volume": "2251000"
+  },
+  {
+   "Date": "Apr 20 2011",
+   "Close": "14.932",
+   "Adj Close": "14.93",
+   "Volume": "1640000"
+  },
+  {
+   "Date": "Apr 21 2011",
+   "Close": "14.96",
+   "Adj Close": "14.96",
+   "Volume": "1416000"
+  },
+  {
+   "Date": "Apr 25 2011",
+   "Close": "14.976",
+   "Adj Close": "14.98",
+   "Volume": "3240000"
+  },
+  {
+   "Date": "Apr 26 2011",
+   "Close": "14.917",
+   "Adj Close": "14.92",
+   "Volume": "2645000"
+  },
+  {
+   "Date": "Apr 27 2011",
+   "Close": "15.207",
+   "Adj Close": "15.21",
+   "Volume": "1873000"
+  },
+  {
+   "Date": "Apr 28 2011",
+   "Close": "15.27",
+   "Adj Close": "15.27",
+   "Volume": "2549000"
+  },
+  {
+   "Date": "Apr 29 2011",
+   "Close": "15.526",
+   "Adj Close": "15.53",
+   "Volume": "3260000"
+  },
+  {
+   "Date": "May 02 2011",
+   "Close": "15.334",
+   "Adj Close": "15.33",
+   "Volume": "2880000"
+  },
+  {
+   "Date": "May 03 2011",
+   "Close": "15.277",
+   "Adj Close": "15.28",
+   "Volume": "3210000"
+  },
+  {
+   "Date": "May 04 2011",
+   "Close": "15.065",
+   "Adj Close": "15.06",
+   "Volume": "6384000"
+  },
+  {
+   "Date": "May 05 2011",
+   "Close": "14.618",
+   "Adj Close": "14.62",
+   "Volume": "10136000"
+  },
+  {
+   "Date": "May 06 2011",
+   "Close": "14.817",
+   "Adj Close": "14.82",
+   "Volume": "6233000"
+  },
+  {
+   "Date": "May 09 2011",
+   "Close": "15.03",
+   "Adj Close": "15.03",
+   "Volume": "2660000"
+  },
+  {
+   "Date": "May 10 2011",
+   "Close": "15.075",
+   "Adj Close": "15.07",
+   "Volume": "1613000"
+  },
+  {
+   "Date": "May 11 2011",
+   "Close": "14.946",
+   "Adj Close": "14.95",
+   "Volume": "3096000"
+  },
+  {
+   "Date": "May 12 2011",
+   "Close": "14.942",
+   "Adj Close": "14.94",
+   "Volume": "3930000"
+  },
+  {
+   "Date": "May 13 2011",
+   "Close": "14.842",
+   "Adj Close": "14.84",
+   "Volume": "3809000"
+  },
+  {
+   "Date": "May 16 2011",
+   "Close": "14.823",
+   "Adj Close": "14.82",
+   "Volume": "1644000"
+  },
+  {
+   "Date": "May 17 2011",
+   "Close": "14.753",
+   "Adj Close": "14.75",
+   "Volume": "1941000"
+  },
+  {
+   "Date": "May 18 2011",
+   "Close": "14.843",
+   "Adj Close": "14.84",
+   "Volume": "1449000"
+  },
+  {
+   "Date": "May 19 2011",
+   "Close": "14.849",
+   "Adj Close": "14.85",
+   "Volume": "1582000"
+  },
+  {
+   "Date": "May 20 2011",
+   "Close": "15.04",
+   "Adj Close": "15.04",
+   "Volume": "5258000"
+  },
+  {
+   "Date": "May 23 2011",
+   "Close": "15.074",
+   "Adj Close": "15.07",
+   "Volume": "2431000"
+  },
+  {
+   "Date": "May 24 2011",
+   "Close": "15.148",
+   "Adj Close": "15.15",
+   "Volume": "2719000"
+  },
+  {
+   "Date": "May 25 2011",
+   "Close": "15.153",
+   "Adj Close": "15.15",
+   "Volume": "1534000"
+  },
+  {
+   "Date": "May 26 2011",
+   "Close": "15.115",
+   "Adj Close": "15.11",
+   "Volume": "1465000"
+  },
+  {
+   "Date": "May 27 2011",
+   "Close": "15.267",
+   "Adj Close": "15.27",
+   "Volume": "1394000"
+  },
+  {
+   "Date": "May 31 2011",
+   "Close": "15.256",
+   "Adj Close": "15.26",
+   "Volume": "1245000"
+  },
+  {
+   "Date": "Jun 01 2011",
+   "Close": "15.278",
+   "Adj Close": "15.28",
+   "Volume": "1858000"
+  },
+  {
+   "Date": "Jun 02 2011",
+   "Close": "15.234",
+   "Adj Close": "15.23",
+   "Volume": "1787000"
+  },
+  {
+   "Date": "Jun 03 2011",
+   "Close": "15.314",
+   "Adj Close": "15.31",
+   "Volume": "1315000"
+  },
+  {
+   "Date": "Jun 06 2011",
+   "Close": "15.339",
+   "Adj Close": "15.34",
+   "Volume": "2361000"
+  },
+  {
+   "Date": "Jun 07 2011",
+   "Close": "15.33",
+   "Adj Close": "15.33",
+   "Volume": "1740000"
+  },
+  {
+   "Date": "Jun 08 2011",
+   "Close": "15.273",
+   "Adj Close": "15.27",
+   "Volume": "785000"
+  },
+  {
+   "Date": "Jun 09 2011",
+   "Close": "15.346",
+   "Adj Close": "15.35",
+   "Volume": "2806000"
+  },
+  {
+   "Date": "Jun 10 2011",
+   "Close": "15.213",
+   "Adj Close": "15.21",
+   "Volume": "698000"
+  },
+  {
+   "Date": "Jun 13 2011",
+   "Close": "15.063",
+   "Adj Close": "15.06",
+   "Volume": "1591000"
+  },
+  {
+   "Date": "Jun 14 2011",
+   "Close": "15.157",
+   "Adj Close": "15.16",
+   "Volume": "766000"
+  },
+  {
+   "Date": "Jun 15 2011",
+   "Close": "15.207",
+   "Adj Close": "15.21",
+   "Volume": "774000"
+  },
+  {
+   "Date": "Jun 16 2011",
+   "Close": "15.188",
+   "Adj Close": "15.19",
+   "Volume": "521000"
+  },
+  {
+   "Date": "Jun 17 2011",
+   "Close": "15.286",
+   "Adj Close": "15.29",
+   "Volume": "1014000"
+  },
+  {
+   "Date": "Jun 20 2011",
+   "Close": "15.29",
+   "Adj Close": "15.29",
+   "Volume": "1055000"
+  },
+  {
+   "Date": "Jun 21 2011",
+   "Close": "15.368",
+   "Adj Close": "15.37",
+   "Volume": "1025000"
+  },
+  {
+   "Date": "Jun 22 2011",
+   "Close": "15.395",
+   "Adj Close": "15.4",
+   "Volume": "1315000"
+  },
+  {
+   "Date": "Jun 23 2011",
+   "Close": "15.125",
+   "Adj Close": "15.13",
+   "Volume": "2494000"
+  },
+  {
+   "Date": "Jun 24 2011",
+   "Close": "14.907",
+   "Adj Close": "14.91",
+   "Volume": "1643000"
+  },
+  {
+   "Date": "Jun 27 2011",
+   "Close": "14.853",
+   "Adj Close": "14.85",
+   "Volume": "751000"
+  },
+  {
+   "Date": "Jun 28 2011",
+   "Close": "14.909",
+   "Adj Close": "14.91",
+   "Volume": "625000"
+  },
+  {
+   "Date": "Jun 29 2011",
+   "Close": "15.007",
+   "Adj Close": "15.01",
+   "Volume": "992000"
+  },
+  {
+   "Date": "Jun 30 2011",
+   "Close": "14.891",
+   "Adj Close": "14.89",
+   "Volume": "1275000"
+  },
+  {
+   "Date": "Jul 01 2011",
+   "Close": "14.776",
+   "Adj Close": "14.78",
+   "Volume": "1221000"
+  },
+  {
+   "Date": "Jul 05 2011",
+   "Close": "15.047",
+   "Adj Close": "15.05",
+   "Volume": "1446000"
+  },
+  {
+   "Date": "Jul 06 2011",
+   "Close": "15.183",
+   "Adj Close": "15.18",
+   "Volume": "2299000"
+  },
+  {
+   "Date": "Jul 07 2011",
+   "Close": "15.21",
+   "Adj Close": "15.21",
+   "Volume": "1470000"
+  },
+  {
+   "Date": "Jul 08 2011",
+   "Close": "15.315",
+   "Adj Close": "15.31",
+   "Volume": "1251000"
+  },
+  {
+   "Date": "Jul 11 2011",
+   "Close": "15.451",
+   "Adj Close": "15.45",
+   "Volume": "1647000"
+  },
+  {
+   "Date": "Jul 12 2011",
+   "Close": "15.577",
+   "Adj Close": "15.58",
+   "Volume": "1660000"
+  },
+  {
+   "Date": "Jul 13 2011",
+   "Close": "15.71",
+   "Adj Close": "15.71",
+   "Volume": "2118000"
+  },
+  {
+   "Date": "Jul 14 2011",
+   "Close": "15.76",
+   "Adj Close": "15.76",
+   "Volume": "1088000"
+  },
+  {
+   "Date": "Jul 15 2011",
+   "Close": "15.824",
+   "Adj Close": "15.82",
+   "Volume": "952000"
+  },
+  {
+   "Date": "Jul 18 2011",
+   "Close": "15.954",
+   "Adj Close": "15.95",
+   "Volume": "1754000"
+  },
+  {
+   "Date": "Jul 19 2011",
+   "Close": "15.772",
+   "Adj Close": "15.77",
+   "Volume": "4053000"
+  },
+  {
+   "Date": "Jul 20 2011",
+   "Close": "15.9",
+   "Adj Close": "15.9",
+   "Volume": "1154000"
+  },
+  {
+   "Date": "Jul 21 2011",
+   "Close": "15.781",
+   "Adj Close": "15.78",
+   "Volume": "699000"
+  },
+  {
+   "Date": "Jul 22 2011",
+   "Close": "15.91",
+   "Adj Close": "15.91",
+   "Volume": "672000"
+  },
+  {
+   "Date": "Jul 25 2011",
+   "Close": "16.038",
+   "Adj Close": "16.04",
+   "Volume": "1206000"
+  },
+  {
+   "Date": "Jul 26 2011",
+   "Close": "16.082001",
+   "Adj Close": "16.08",
+   "Volume": "1158000"
+  },
+  {
+   "Date": "Jul 27 2011",
+   "Close": "16.018",
+   "Adj Close": "16.02",
+   "Volume": "1066000"
+  },
+  {
+   "Date": "Jul 28 2011",
+   "Close": "16.035999",
+   "Adj Close": "16.04",
+   "Volume": "873000"
+  },
+  {
+   "Date": "Jul 29 2011",
+   "Close": "16.136",
+   "Adj Close": "16.14",
+   "Volume": "1748000"
+  },
+  {
+   "Date": "Aug 01 2011",
+   "Close": "16.075001",
+   "Adj Close": "16.08",
+   "Volume": "1063000"
+  },
+  {
+   "Date": "Aug 02 2011",
+   "Close": "16.465",
+   "Adj Close": "16.47",
+   "Volume": "1667000"
+  },
+  {
+   "Date": "Aug 03 2011",
+   "Close": "16.458",
+   "Adj Close": "16.46",
+   "Volume": "2621000"
+  },
+  {
+   "Date": "Aug 04 2011",
+   "Close": "16.379999",
+   "Adj Close": "16.38",
+   "Volume": "3956000"
+  },
+  {
+   "Date": "Aug 05 2011",
+   "Close": "16.493",
+   "Adj Close": "16.49",
+   "Volume": "2162000"
+  },
+  {
+   "Date": "Aug 08 2011",
+   "Close": "17.040001",
+   "Adj Close": "17.04",
+   "Volume": "3886000"
+  },
+  {
+   "Date": "Aug 09 2011",
+   "Close": "17.193001",
+   "Adj Close": "17.19",
+   "Volume": "5255000"
+  },
+  {
+   "Date": "Aug 10 2011",
+   "Close": "17.799",
+   "Adj Close": "17.8",
+   "Volume": "4800000"
+  },
+  {
+   "Date": "Aug 11 2011",
+   "Close": "17.41",
+   "Adj Close": "17.41",
+   "Volume": "4309000"
+  },
+  {
+   "Date": "Aug 12 2011",
+   "Close": "17.33",
+   "Adj Close": "17.33",
+   "Volume": "3015000"
+  },
+  {
+   "Date": "Aug 15 2011",
+   "Close": "17.516001",
+   "Adj Close": "17.52",
+   "Volume": "1457000"
+  },
+  {
+   "Date": "Aug 16 2011",
+   "Close": "17.725",
+   "Adj Close": "17.73",
+   "Volume": "2234000"
+  },
+  {
+   "Date": "Aug 17 2011",
+   "Close": "17.784",
+   "Adj Close": "17.78",
+   "Volume": "1840000"
+  },
+  {
+   "Date": "Aug 18 2011",
+   "Close": "18.118999",
+   "Adj Close": "18.12",
+   "Volume": "2784000"
+  },
+  {
+   "Date": "Aug 19 2011",
+   "Close": "18.344",
+   "Adj Close": "18.34",
+   "Volume": "3156000"
+  },
+  {
+   "Date": "Aug 22 2011",
+   "Close": "18.809999",
+   "Adj Close": "18.81",
+   "Volume": "3384000"
+  },
+  {
+   "Date": "Aug 23 2011",
+   "Close": "18.111",
+   "Adj Close": "18.11",
+   "Volume": "7386000"
+  },
+  {
+   "Date": "Aug 24 2011",
+   "Close": "17.496",
+   "Adj Close": "17.5",
+   "Volume": "10850000"
+  },
+  {
+   "Date": "Aug 25 2011",
+   "Close": "17.561001",
+   "Adj Close": "17.56",
+   "Volume": "8458000"
+  },
+  {
+   "Date": "Aug 26 2011",
+   "Close": "18.091999",
+   "Adj Close": "18.09",
+   "Volume": "7604000"
+  },
+  {
+   "Date": "Aug 29 2011",
+   "Close": "17.726999",
+   "Adj Close": "17.73",
+   "Volume": "4655000"
+  },
+  {
+   "Date": "Aug 30 2011",
+   "Close": "18.254999",
+   "Adj Close": "18.25",
+   "Volume": "4623000"
+  },
+  {
+   "Date": "Aug 31 2011",
+   "Close": "18.106001",
+   "Adj Close": "18.11",
+   "Volume": "3124000"
+  },
+  {
+   "Date": "Sep 01 2011",
+   "Close": "18.129",
+   "Adj Close": "18.13",
+   "Volume": "2457000"
+  },
+  {
+   "Date": "Sep 02 2011",
+   "Close": "18.679001",
+   "Adj Close": "18.68",
+   "Volume": "3024000"
+  },
+  {
+   "Date": "Sep 06 2011",
+   "Close": "18.646",
+   "Adj Close": "18.65",
+   "Volume": "4711000"
+  },
+  {
+   "Date": "Sep 07 2011",
+   "Close": "18.051001",
+   "Adj Close": "18.05",
+   "Volume": "4683000"
+  },
+  {
+   "Date": "Sep 08 2011",
+   "Close": "18.528",
+   "Adj Close": "18.53",
+   "Volume": "3235000"
+  },
+  {
+   "Date": "Sep 09 2011",
+   "Close": "18.42",
+   "Adj Close": "18.42",
+   "Volume": "4909000"
+  },
+  {
+   "Date": "Sep 12 2011",
+   "Close": "18.013",
+   "Adj Close": "18.01",
+   "Volume": "2771000"
+  },
+  {
+   "Date": "Sep 13 2011",
+   "Close": "18.200001",
+   "Adj Close": "18.2",
+   "Volume": "2088000"
+  },
+  {
+   "Date": "Sep 14 2011",
+   "Close": "18.063",
+   "Adj Close": "18.06",
+   "Volume": "2169000"
+  },
+  {
+   "Date": "Sep 15 2011",
+   "Close": "17.768",
+   "Adj Close": "17.77",
+   "Volume": "1871000"
+  },
+  {
+   "Date": "Sep 16 2011",
+   "Close": "17.938",
+   "Adj Close": "17.94",
+   "Volume": "1869000"
+  },
+  {
+   "Date": "Sep 19 2011",
+   "Close": "17.663",
+   "Adj Close": "17.66",
+   "Volume": "2442000"
+  },
+  {
+   "Date": "Sep 20 2011",
+   "Close": "17.914",
+   "Adj Close": "17.91",
+   "Volume": "1415000"
+  },
+  {
+   "Date": "Sep 21 2011",
+   "Close": "17.688999",
+   "Adj Close": "17.69",
+   "Volume": "1268000"
+  },
+  {
+   "Date": "Sep 22 2011",
+   "Close": "17.240999",
+   "Adj Close": "17.24",
+   "Volume": "4663000"
+  },
+  {
+   "Date": "Sep 23 2011",
+   "Close": "16.292",
+   "Adj Close": "16.29",
+   "Volume": "9063000"
+  },
+  {
+   "Date": "Sep 26 2011",
+   "Close": "16.058001",
+   "Adj Close": "16.06",
+   "Volume": "6924000"
+  },
+  {
+   "Date": "Sep 27 2011",
+   "Close": "16.372999",
+   "Adj Close": "16.37",
+   "Volume": "4255000"
+  },
+  {
+   "Date": "Sep 28 2011",
+   "Close": "15.927",
+   "Adj Close": "15.93",
+   "Volume": "3428000"
+  },
+  {
+   "Date": "Sep 29 2011",
+   "Close": "16.068001",
+   "Adj Close": "16.07",
+   "Volume": "2400000"
+  },
+  {
+   "Date": "Sep 30 2011",
+   "Close": "16.106001",
+   "Adj Close": "16.11",
+   "Volume": "2505000"
+  },
+  {
+   "Date": "Oct 03 2011",
+   "Close": "16.402",
+   "Adj Close": "16.4",
+   "Volume": "2105000"
+  },
+  {
+   "Date": "Oct 04 2011",
+   "Close": "16.073999",
+   "Adj Close": "16.07",
+   "Volume": "4162000"
+  },
+  {
+   "Date": "Oct 05 2011",
+   "Close": "16.247",
+   "Adj Close": "16.25",
+   "Volume": "2564000"
+  },
+  {
+   "Date": "Oct 06 2011",
+   "Close": "16.370001",
+   "Adj Close": "16.37",
+   "Volume": "1410000"
+  },
+  {
+   "Date": "Oct 07 2011",
+   "Close": "16.239",
+   "Adj Close": "16.24",
+   "Volume": "1345000"
+  },
+  {
+   "Date": "Oct 10 2011",
+   "Close": "16.639999",
+   "Adj Close": "16.64",
+   "Volume": "1249000"
+  },
+  {
+   "Date": "Oct 11 2011",
+   "Close": "16.533001",
+   "Adj Close": "16.53",
+   "Volume": "740000"
+  },
+  {
+   "Date": "Oct 12 2011",
+   "Close": "16.639",
+   "Adj Close": "16.64",
+   "Volume": "810000"
+  },
+  {
+   "Date": "Oct 13 2011",
+   "Close": "16.535999",
+   "Adj Close": "16.54",
+   "Volume": "996000"
+  },
+  {
+   "Date": "Oct 14 2011",
+   "Close": "16.660999",
+   "Adj Close": "16.66",
+   "Volume": "993000"
+  },
+  {
+   "Date": "Oct 17 2011",
+   "Close": "16.572001",
+   "Adj Close": "16.57",
+   "Volume": "1145000"
+  },
+  {
+   "Date": "Oct 18 2011",
+   "Close": "16.504999",
+   "Adj Close": "16.5",
+   "Volume": "1396000"
+  },
+  {
+   "Date": "Oct 19 2011",
+   "Close": "16.288",
+   "Adj Close": "16.29",
+   "Volume": "1243000"
+  },
+  {
+   "Date": "Oct 20 2011",
+   "Close": "16.075001",
+   "Adj Close": "16.08",
+   "Volume": "1961000"
+  },
+  {
+   "Date": "Oct 21 2011",
+   "Close": "16.267",
+   "Adj Close": "16.27",
+   "Volume": "1105000"
+  },
+  {
+   "Date": "Oct 24 2011",
+   "Close": "16.403999",
+   "Adj Close": "16.4",
+   "Volume": "1993000"
+  },
+  {
+   "Date": "Oct 25 2011",
+   "Close": "16.882999",
+   "Adj Close": "16.88",
+   "Volume": "2769000"
+  },
+  {
+   "Date": "Oct 26 2011",
+   "Close": "17.063999",
+   "Adj Close": "17.06",
+   "Volume": "2070000"
+  },
+  {
+   "Date": "Oct 27 2011",
+   "Close": "17.283001",
+   "Adj Close": "17.28",
+   "Volume": "2728000"
+  },
+  {
+   "Date": "Oct 28 2011",
+   "Close": "17.296",
+   "Adj Close": "17.3",
+   "Volume": "1032000"
+  },
+  {
+   "Date": "Oct 31 2011",
+   "Close": "17.047001",
+   "Adj Close": "17.05",
+   "Volume": "720000"
+  },
+  {
+   "Date": "Nov 01 2011",
+   "Close": "17.063",
+   "Adj Close": "17.06",
+   "Volume": "3041000"
+  },
+  {
+   "Date": "Nov 02 2011",
+   "Close": "17.232",
+   "Adj Close": "17.23",
+   "Volume": "2334000"
+  },
+  {
+   "Date": "Nov 03 2011",
+   "Close": "17.503",
+   "Adj Close": "17.5",
+   "Volume": "2405000"
+  },
+  {
+   "Date": "Nov 04 2011",
+   "Close": "17.417999",
+   "Adj Close": "17.42",
+   "Volume": "704000"
+  },
+  {
+   "Date": "Nov 07 2011",
+   "Close": "17.834",
+   "Adj Close": "17.83",
+   "Volume": "1256000"
+  },
+  {
+   "Date": "Nov 08 2011",
+   "Close": "17.695999",
+   "Adj Close": "17.7",
+   "Volume": "1557000"
+  },
+  {
+   "Date": "Nov 09 2011",
+   "Close": "17.545",
+   "Adj Close": "17.55",
+   "Volume": "1637000"
+  },
+  {
+   "Date": "Nov 10 2011",
+   "Close": "17.454",
+   "Adj Close": "17.45",
+   "Volume": "1078000"
+  },
+  {
+   "Date": "Nov 11 2011",
+   "Close": "17.737",
+   "Adj Close": "17.74",
+   "Volume": "1172000"
+  },
+  {
+   "Date": "Nov 14 2011",
+   "Close": "17.660999",
+   "Adj Close": "17.66",
+   "Volume": "735000"
+  },
+  {
+   "Date": "Nov 15 2011",
+   "Close": "17.683001",
+   "Adj Close": "17.68",
+   "Volume": "903000"
+  },
+  {
+   "Date": "Nov 16 2011",
+   "Close": "17.481001",
+   "Adj Close": "17.48",
+   "Volume": "1117000"
+  },
+  {
+   "Date": "Nov 17 2011",
+   "Close": "17.025999",
+   "Adj Close": "17.03",
+   "Volume": "1846000"
+  },
+  {
+   "Date": "Nov 18 2011",
+   "Close": "17.089001",
+   "Adj Close": "17.09",
+   "Volume": "1696000"
+  },
+  {
+   "Date": "Nov 21 2011",
+   "Close": "16.683001",
+   "Adj Close": "16.68",
+   "Volume": "2050000"
+  },
+  {
+   "Date": "Nov 22 2011",
+   "Close": "16.851",
+   "Adj Close": "16.85",
+   "Volume": "802000"
+  },
+  {
+   "Date": "Nov 23 2011",
+   "Close": "16.811001",
+   "Adj Close": "16.81",
+   "Volume": "1174000"
+  },
+  {
+   "Date": "Nov 25 2011",
+   "Close": "16.658001",
+   "Adj Close": "16.66",
+   "Volume": "1449000"
+  },
+  {
+   "Date": "Nov 28 2011",
+   "Close": "16.983",
+   "Adj Close": "16.98",
+   "Volume": "1457000"
+  },
+  {
+   "Date": "Nov 29 2011",
+   "Close": "17.021999",
+   "Adj Close": "17.02",
+   "Volume": "1879000"
+  },
+  {
+   "Date": "Nov 30 2011",
+   "Close": "17.337",
+   "Adj Close": "17.34",
+   "Volume": "1830000"
+  },
+  {
+   "Date": "Dec 01 2011",
+   "Close": "17.294001",
+   "Adj Close": "17.29",
+   "Volume": "674000"
+  },
+  {
+   "Date": "Dec 02 2011",
+   "Close": "17.309999",
+   "Adj Close": "17.31",
+   "Volume": "1215000"
+  },
+  {
+   "Date": "Dec 05 2011",
+   "Close": "17.063",
+   "Adj Close": "17.06",
+   "Volume": "1617000"
+  },
+  {
+   "Date": "Dec 06 2011",
+   "Close": "17.148001",
+   "Adj Close": "17.15",
+   "Volume": "746000"
+  },
+  {
+   "Date": "Dec 07 2011",
+   "Close": "17.256001",
+   "Adj Close": "17.26",
+   "Volume": "1172000"
+  },
+  {
+   "Date": "Dec 08 2011",
+   "Close": "16.917",
+   "Adj Close": "16.92",
+   "Volume": "707000"
+  },
+  {
+   "Date": "Dec 09 2011",
+   "Close": "16.962",
+   "Adj Close": "16.96",
+   "Volume": "616000"
+  },
+  {
+   "Date": "Dec 12 2011",
+   "Close": "16.518999",
+   "Adj Close": "16.52",
+   "Volume": "2422000"
+  },
+  {
+   "Date": "Dec 13 2011",
+   "Close": "16.172001",
+   "Adj Close": "16.17",
+   "Volume": "3272000"
+  },
+  {
+   "Date": "Dec 14 2011",
+   "Close": "15.578",
+   "Adj Close": "15.58",
+   "Volume": "4861000"
+  },
+  {
+   "Date": "Dec 15 2011",
+   "Close": "15.532",
+   "Adj Close": "15.53",
+   "Volume": "3106000"
+  },
+  {
+   "Date": "Dec 16 2011",
+   "Close": "15.83",
+   "Adj Close": "15.83",
+   "Volume": "1265000"
+  },
+  {
+   "Date": "Dec 19 2011",
+   "Close": "15.783",
+   "Adj Close": "15.78",
+   "Volume": "1361000"
+  },
+  {
+   "Date": "Dec 20 2011",
+   "Close": "16",
+   "Adj Close": "16",
+   "Volume": "1457000"
+  },
+  {
+   "Date": "Dec 21 2011",
+   "Close": "16.02",
+   "Adj Close": "16.02",
+   "Volume": "802000"
+  },
+  {
+   "Date": "Dec 22 2011",
+   "Close": "15.899",
+   "Adj Close": "15.9",
+   "Volume": "1587000"
+  },
+  {
+   "Date": "Dec 23 2011",
+   "Close": "15.934",
+   "Adj Close": "15.93",
+   "Volume": "391000"
+  },
+  {
+   "Date": "Dec 27 2011",
+   "Close": "15.788",
+   "Adj Close": "15.79",
+   "Volume": "830000"
+  },
+  {
+   "Date": "Dec 28 2011",
+   "Close": "15.396",
+   "Adj Close": "15.4",
+   "Volume": "1285000"
+  },
+  {
+   "Date": "Dec 29 2011",
+   "Close": "15.319",
+   "Adj Close": "15.32",
+   "Volume": "2638000"
+  },
+  {
+   "Date": "Dec 30 2011",
+   "Close": "15.493",
+   "Adj Close": "15.49",
+   "Volume": "1015000"
+  },
+  {
+   "Date": "Jan 03 2012",
+   "Close": "15.902",
+   "Adj Close": "15.9",
+   "Volume": "1359000"
+  },
+  {
+   "Date": "Jan 04 2012",
+   "Close": "15.97",
+   "Adj Close": "15.97",
+   "Volume": "1121000"
+  },
+  {
+   "Date": "Jan 05 2012",
+   "Close": "16.080999",
+   "Adj Close": "16.08",
+   "Volume": "1510000"
+  },
+  {
+   "Date": "Jan 06 2012",
+   "Close": "16.021",
+   "Adj Close": "16.02",
+   "Volume": "1114000"
+  },
+  {
+   "Date": "Jan 09 2012",
+   "Close": "15.949",
+   "Adj Close": "15.95",
+   "Volume": "754000"
+  },
+  {
+   "Date": "Jan 10 2012",
+   "Close": "16.169001",
+   "Adj Close": "16.17",
+   "Volume": "839000"
+  },
+  {
+   "Date": "Jan 11 2012",
+   "Close": "16.274",
+   "Adj Close": "16.27",
+   "Volume": "725000"
+  },
+  {
+   "Date": "Jan 12 2012",
+   "Close": "16.347",
+   "Adj Close": "16.35",
+   "Volume": "1310000"
+  },
+  {
+   "Date": "Jan 13 2012",
+   "Close": "16.237",
+   "Adj Close": "16.24",
+   "Volume": "815000"
+  },
+  {
+   "Date": "Jan 17 2012",
+   "Close": "16.362",
+   "Adj Close": "16.36",
+   "Volume": "801000"
+  },
+  {
+   "Date": "Jan 18 2012",
+   "Close": "16.475",
+   "Adj Close": "16.48",
+   "Volume": "514000"
+  },
+  {
+   "Date": "Jan 19 2012",
+   "Close": "16.433001",
+   "Adj Close": "16.43",
+   "Volume": "845000"
+  },
+  {
+   "Date": "Jan 20 2012",
+   "Close": "16.521",
+   "Adj Close": "16.52",
+   "Volume": "716000"
+  },
+  {
+   "Date": "Jan 23 2012",
+   "Close": "16.632999",
+   "Adj Close": "16.63",
+   "Volume": "927000"
+  },
+  {
+   "Date": "Jan 24 2012",
+   "Close": "16.514",
+   "Adj Close": "16.51",
+   "Volume": "778000"
+  },
+  {
+   "Date": "Jan 25 2012",
+   "Close": "16.966",
+   "Adj Close": "16.97",
+   "Volume": "1783000"
+  },
+  {
+   "Date": "Jan 26 2012",
+   "Close": "17.054001",
+   "Adj Close": "17.05",
+   "Volume": "782000"
+  },
+  {
+   "Date": "Jan 27 2012",
+   "Close": "17.226",
+   "Adj Close": "17.23",
+   "Volume": "1210000"
+  },
+  {
+   "Date": "Jan 30 2012",
+   "Close": "17.134001",
+   "Adj Close": "17.13",
+   "Volume": "582000"
+  },
+  {
+   "Date": "Jan 31 2012",
+   "Close": "17.257",
+   "Adj Close": "17.26",
+   "Volume": "895000"
+  },
+  {
+   "Date": "Feb 01 2012",
+   "Close": "17.285",
+   "Adj Close": "17.28",
+   "Volume": "854000"
+  },
+  {
+   "Date": "Feb 02 2012",
+   "Close": "17.438",
+   "Adj Close": "17.44",
+   "Volume": "1103000"
+  },
+  {
+   "Date": "Feb 03 2012",
+   "Close": "17.093",
+   "Adj Close": "17.09",
+   "Volume": "2284000"
+  },
+  {
+   "Date": "Feb 06 2012",
+   "Close": "17.045",
+   "Adj Close": "17.05",
+   "Volume": "780000"
+  },
+  {
+   "Date": "Feb 07 2012",
+   "Close": "17.295",
+   "Adj Close": "17.3",
+   "Volume": "598000"
+  },
+  {
+   "Date": "Feb 08 2012",
+   "Close": "17.174999",
+   "Adj Close": "17.17",
+   "Volume": "1378000"
+  },
+  {
+   "Date": "Feb 09 2012",
+   "Close": "17.122999",
+   "Adj Close": "17.12",
+   "Volume": "1230000"
+  },
+  {
+   "Date": "Feb 10 2012",
+   "Close": "17.037001",
+   "Adj Close": "17.04",
+   "Volume": "1200000"
+  },
+  {
+   "Date": "Feb 13 2012",
+   "Close": "17.077999",
+   "Adj Close": "17.08",
+   "Volume": "725000"
+  },
+  {
+   "Date": "Feb 14 2012",
+   "Close": "17.038",
+   "Adj Close": "17.04",
+   "Volume": "1074000"
+  },
+  {
+   "Date": "Feb 15 2012",
+   "Close": "17.138",
+   "Adj Close": "17.14",
+   "Volume": "1463000"
+  },
+  {
+   "Date": "Feb 16 2012",
+   "Close": "17.125",
+   "Adj Close": "17.13",
+   "Volume": "1005000"
+  },
+  {
+   "Date": "Feb 17 2012",
+   "Close": "17.063",
+   "Adj Close": "17.06",
+   "Volume": "633000"
+  },
+  {
+   "Date": "Feb 21 2012",
+   "Close": "17.433001",
+   "Adj Close": "17.43",
+   "Volume": "497000"
+  },
+  {
+   "Date": "Feb 22 2012",
+   "Close": "17.629999",
+   "Adj Close": "17.63",
+   "Volume": "1484000"
+  },
+  {
+   "Date": "Feb 23 2012",
+   "Close": "17.635",
+   "Adj Close": "17.64",
+   "Volume": "950000"
+  },
+  {
+   "Date": "Feb 24 2012",
+   "Close": "17.559",
+   "Adj Close": "17.56",
+   "Volume": "1032000"
+  },
+  {
+   "Date": "Feb 27 2012",
+   "Close": "17.504",
+   "Adj Close": "17.5",
+   "Volume": "610000"
+  },
+  {
+   "Date": "Feb 28 2012",
+   "Close": "17.688",
+   "Adj Close": "17.69",
+   "Volume": "995000"
+  },
+  {
+   "Date": "Feb 29 2012",
+   "Close": "16.75",
+   "Adj Close": "16.75",
+   "Volume": "7128000"
+  },
+  {
+   "Date": "Mar 01 2012",
+   "Close": "16.987",
+   "Adj Close": "16.99",
+   "Volume": "2090000"
+  },
+  {
+   "Date": "Mar 02 2012",
+   "Close": "16.957001",
+   "Adj Close": "16.96",
+   "Volume": "1356000"
+  },
+  {
+   "Date": "Mar 05 2012",
+   "Close": "16.893999",
+   "Adj Close": "16.89",
+   "Volume": "738000"
+  },
+  {
+   "Date": "Mar 06 2012",
+   "Close": "16.586",
+   "Adj Close": "16.59",
+   "Volume": "1936000"
+  },
+  {
+   "Date": "Mar 07 2012",
+   "Close": "16.687",
+   "Adj Close": "16.69",
+   "Volume": "956000"
+  },
+  {
+   "Date": "Mar 08 2012",
+   "Close": "16.844",
+   "Adj Close": "16.84",
+   "Volume": "640000"
+  },
+  {
+   "Date": "Mar 09 2012",
+   "Close": "16.959999",
+   "Adj Close": "16.96",
+   "Volume": "1910000"
+  },
+  {
+   "Date": "Mar 12 2012",
+   "Close": "16.822001",
+   "Adj Close": "16.82",
+   "Volume": "546000"
+  },
+  {
+   "Date": "Mar 13 2012",
+   "Close": "16.537001",
+   "Adj Close": "16.54",
+   "Volume": "1766000"
+  },
+  {
+   "Date": "Mar 14 2012",
+   "Close": "16.264999",
+   "Adj Close": "16.26",
+   "Volume": "2131000"
+  },
+  {
+   "Date": "Mar 15 2012",
+   "Close": "16.423",
+   "Adj Close": "16.42",
+   "Volume": "904000"
+  },
+  {
+   "Date": "Mar 16 2012",
+   "Close": "16.440001",
+   "Adj Close": "16.44",
+   "Volume": "673000"
+  },
+  {
+   "Date": "Mar 19 2012",
+   "Close": "16.466",
+   "Adj Close": "16.47",
+   "Volume": "1636000"
+  },
+  {
+   "Date": "Mar 20 2012",
+   "Close": "16.319",
+   "Adj Close": "16.32",
+   "Volume": "651000"
+  },
+  {
+   "Date": "Mar 21 2012",
+   "Close": "16.327",
+   "Adj Close": "16.33",
+   "Volume": "506000"
+  },
+  {
+   "Date": "Mar 22 2012",
+   "Close": "16.26",
+   "Adj Close": "16.26",
+   "Volume": "567000"
+  },
+  {
+   "Date": "Mar 23 2012",
+   "Close": "16.462",
+   "Adj Close": "16.46",
+   "Volume": "827000"
+  },
+  {
+   "Date": "Mar 26 2012",
+   "Close": "16.759001",
+   "Adj Close": "16.76",
+   "Volume": "812000"
+  },
+  {
+   "Date": "Mar 27 2012",
+   "Close": "16.639",
+   "Adj Close": "16.64",
+   "Volume": "656000"
+  },
+  {
+   "Date": "Mar 28 2012",
+   "Close": "16.455999",
+   "Adj Close": "16.46",
+   "Volume": "1262000"
+  },
+  {
+   "Date": "Mar 29 2012",
+   "Close": "16.443001",
+   "Adj Close": "16.44",
+   "Volume": "407000"
+  },
+  {
+   "Date": "Mar 30 2012",
+   "Close": "16.523001",
+   "Adj Close": "16.52",
+   "Volume": "632000"
+  },
+  {
+   "Date": "Apr 02 2012",
+   "Close": "16.606001",
+   "Adj Close": "16.61",
+   "Volume": "644000"
+  },
+  {
+   "Date": "Apr 03 2012",
+   "Close": "16.292",
+   "Adj Close": "16.29",
+   "Volume": "1916000"
+  },
+  {
+   "Date": "Apr 04 2012",
+   "Close": "16.02",
+   "Adj Close": "16.02",
+   "Volume": "1226000"
+  },
+  {
+   "Date": "Apr 05 2012",
+   "Close": "16.143999",
+   "Adj Close": "16.14",
+   "Volume": "509000"
+  },
+  {
+   "Date": "Apr 09 2012",
+   "Close": "16.247999",
+   "Adj Close": "16.25",
+   "Volume": "522000"
+  },
+  {
+   "Date": "Apr 10 2012",
+   "Close": "16.421",
+   "Adj Close": "16.42",
+   "Volume": "975000"
+  },
+  {
+   "Date": "Apr 11 2012",
+   "Close": "16.414",
+   "Adj Close": "16.41",
+   "Volume": "275000"
+  },
+  {
+   "Date": "Apr 12 2012",
+   "Close": "16.587",
+   "Adj Close": "16.59",
+   "Volume": "497000"
+  },
+  {
+   "Date": "Apr 13 2012",
+   "Close": "16.393",
+   "Adj Close": "16.39",
+   "Volume": "1518000"
+  },
+  {
+   "Date": "Apr 16 2012",
+   "Close": "16.344",
+   "Adj Close": "16.34",
+   "Volume": "1322000"
+  },
+  {
+   "Date": "Apr 17 2012",
+   "Close": "16.332001",
+   "Adj Close": "16.33",
+   "Volume": "1543000"
+  },
+  {
+   "Date": "Apr 18 2012",
+   "Close": "16.23",
+   "Adj Close": "16.23",
+   "Volume": "223000"
+  },
+  {
+   "Date": "Apr 19 2012",
+   "Close": "16.245001",
+   "Adj Close": "16.25",
+   "Volume": "2175000"
+  },
+  {
+   "Date": "Apr 20 2012",
+   "Close": "16.254999",
+   "Adj Close": "16.25",
+   "Volume": "682000"
+  },
+  {
+   "Date": "Apr 23 2012",
+   "Close": "16.214001",
+   "Adj Close": "16.21",
+   "Volume": "1035000"
+  },
+  {
+   "Date": "Apr 24 2012",
+   "Close": "16.237",
+   "Adj Close": "16.24",
+   "Volume": "479000"
+  },
+  {
+   "Date": "Apr 25 2012",
+   "Close": "16.271",
+   "Adj Close": "16.27",
+   "Volume": "1320000"
+  },
+  {
+   "Date": "Apr 26 2012",
+   "Close": "16.412001",
+   "Adj Close": "16.41",
+   "Volume": "846000"
+  },
+  {
+   "Date": "Apr 27 2012",
+   "Close": "16.450001",
+   "Adj Close": "16.45",
+   "Volume": "496000"
+  },
+  {
+   "Date": "Apr 30 2012",
+   "Close": "16.492001",
+   "Adj Close": "16.49",
+   "Volume": "1120000"
+  },
+  {
+   "Date": "May 01 2012",
+   "Close": "16.444",
+   "Adj Close": "16.44",
+   "Volume": "1025000"
+  },
+  {
+   "Date": "May 02 2012",
+   "Close": "16.368",
+   "Adj Close": "16.37",
+   "Volume": "730000"
+  },
+  {
+   "Date": "May 03 2012",
+   "Close": "16.207001",
+   "Adj Close": "16.21",
+   "Volume": "700000"
+  },
+  {
+   "Date": "May 04 2012",
+   "Close": "16.256001",
+   "Adj Close": "16.26",
+   "Volume": "1670000"
+  },
+  {
+   "Date": "May 07 2012",
+   "Close": "16.214001",
+   "Adj Close": "16.21",
+   "Volume": "780000"
+  },
+  {
+   "Date": "May 08 2012",
+   "Close": "15.902",
+   "Adj Close": "15.9",
+   "Volume": "2499000"
+  },
+  {
+   "Date": "May 09 2012",
+   "Close": "15.751",
+   "Adj Close": "15.75",
+   "Volume": "1842000"
+  },
+  {
+   "Date": "May 10 2012",
+   "Close": "15.776",
+   "Adj Close": "15.78",
+   "Volume": "596000"
+  },
+  {
+   "Date": "May 11 2012",
+   "Close": "15.65",
+   "Adj Close": "15.65",
+   "Volume": "1010000"
+  },
+  {
+   "Date": "May 14 2012",
+   "Close": "15.423",
+   "Adj Close": "15.42",
+   "Volume": "3000000"
+  },
+  {
+   "Date": "May 15 2012",
+   "Close": "15.26",
+   "Adj Close": "15.26",
+   "Volume": "990000"
+  },
+  {
+   "Date": "May 16 2012",
+   "Close": "15.24",
+   "Adj Close": "15.24",
+   "Volume": "3960000"
+  },
+  {
+   "Date": "May 17 2012",
+   "Close": "15.579",
+   "Adj Close": "15.58",
+   "Volume": "1784000"
+  },
+  {
+   "Date": "May 18 2012",
+   "Close": "15.758",
+   "Adj Close": "15.76",
+   "Volume": "1467000"
+  },
+  {
+   "Date": "May 21 2012",
+   "Close": "15.768",
+   "Adj Close": "15.77",
+   "Volume": "436000"
+  },
+  {
+   "Date": "May 22 2012",
+   "Close": "15.508",
+   "Adj Close": "15.51",
+   "Volume": "2413000"
+  },
+  {
+   "Date": "May 23 2012",
+   "Close": "15.442",
+   "Adj Close": "15.44",
+   "Volume": "2710000"
+  },
+  {
+   "Date": "May 24 2012",
+   "Close": "15.433",
+   "Adj Close": "15.43",
+   "Volume": "675000"
+  },
+  {
+   "Date": "May 25 2012",
+   "Close": "15.566",
+   "Adj Close": "15.57",
+   "Volume": "622000"
+  },
+  {
+   "Date": "May 29 2012",
+   "Close": "15.397",
+   "Adj Close": "15.4",
+   "Volume": "1049000"
+  },
+  {
+   "Date": "May 30 2012",
+   "Close": "15.489",
+   "Adj Close": "15.49",
+   "Volume": "1394000"
+  },
+  {
+   "Date": "May 31 2012",
+   "Close": "15.459",
+   "Adj Close": "15.46",
+   "Volume": "1141000"
+  },
+  {
+   "Date": "Jun 01 2012",
+   "Close": "16.051001",
+   "Adj Close": "16.05",
+   "Volume": "3079000"
+  },
+  {
+   "Date": "Jun 04 2012",
+   "Close": "16.037001",
+   "Adj Close": "16.04",
+   "Volume": "1383000"
+  },
+  {
+   "Date": "Jun 05 2012",
+   "Close": "16.023001",
+   "Adj Close": "16.02",
+   "Volume": "849000"
+  },
+  {
+   "Date": "Jun 06 2012",
+   "Close": "16.028999",
+   "Adj Close": "16.03",
+   "Volume": "3699000"
+  },
+  {
+   "Date": "Jun 07 2012",
+   "Close": "15.748",
+   "Adj Close": "15.75",
+   "Volume": "3455000"
+  },
+  {
+   "Date": "Jun 08 2012",
+   "Close": "15.783",
+   "Adj Close": "15.78",
+   "Volume": "1004000"
+  },
+  {
+   "Date": "Jun 11 2012",
+   "Close": "15.823",
+   "Adj Close": "15.82",
+   "Volume": "489000"
+  },
+  {
+   "Date": "Jun 12 2012",
+   "Close": "15.948",
+   "Adj Close": "15.95",
+   "Volume": "628000"
+  },
+  {
+   "Date": "Jun 13 2012",
+   "Close": "16.021",
+   "Adj Close": "16.02",
+   "Volume": "809000"
+  },
+  {
+   "Date": "Jun 14 2012",
+   "Close": "16.076",
+   "Adj Close": "16.08",
+   "Volume": "802000"
+  },
+  {
+   "Date": "Jun 15 2012",
+   "Close": "16.093",
+   "Adj Close": "16.09",
+   "Volume": "836000"
+  },
+  {
+   "Date": "Jun 18 2012",
+   "Close": "16.096001",
+   "Adj Close": "16.1",
+   "Volume": "389000"
+  },
+  {
+   "Date": "Jun 19 2012",
+   "Close": "16.023001",
+   "Adj Close": "16.02",
+   "Volume": "585000"
+  },
+  {
+   "Date": "Jun 20 2012",
+   "Close": "15.9",
+   "Adj Close": "15.9",
+   "Volume": "1545000"
+  },
+  {
+   "Date": "Jun 21 2012",
+   "Close": "15.496",
+   "Adj Close": "15.5",
+   "Volume": "863000"
+  },
+  {
+   "Date": "Jun 22 2012",
+   "Close": "15.565",
+   "Adj Close": "15.56",
+   "Volume": "443000"
+  },
+  {
+   "Date": "Jun 25 2012",
+   "Close": "15.671",
+   "Adj Close": "15.67",
+   "Volume": "542000"
+  },
+  {
+   "Date": "Jun 26 2012",
+   "Close": "15.564",
+   "Adj Close": "15.56",
+   "Volume": "348000"
+  },
+  {
+   "Date": "Jun 27 2012",
+   "Close": "15.58",
+   "Adj Close": "15.58",
+   "Volume": "122000"
+  },
+  {
+   "Date": "Jun 28 2012",
+   "Close": "15.396",
+   "Adj Close": "15.4",
+   "Volume": "660000"
+  },
+  {
+   "Date": "Jun 29 2012",
+   "Close": "15.818",
+   "Adj Close": "15.82",
+   "Volume": "566000"
+  },
+  {
+   "Date": "Jul 02 2012",
+   "Close": "15.811",
+   "Adj Close": "15.81",
+   "Volume": "467000"
+  },
+  {
+   "Date": "Jul 03 2012",
+   "Close": "16.041",
+   "Adj Close": "16.04",
+   "Volume": "1310000"
+  },
+  {
+   "Date": "Jul 05 2012",
+   "Close": "15.87",
+   "Adj Close": "15.87",
+   "Volume": "397000"
+  },
+  {
+   "Date": "Jul 06 2012",
+   "Close": "15.666",
+   "Adj Close": "15.67",
+   "Volume": "979000"
+  },
+  {
+   "Date": "Jul 09 2012",
+   "Close": "15.702",
+   "Adj Close": "15.7",
+   "Volume": "214000"
+  },
+  {
+   "Date": "Jul 10 2012",
+   "Close": "15.513",
+   "Adj Close": "15.51",
+   "Volume": "583000"
+  },
+  {
+   "Date": "Jul 11 2012",
+   "Close": "15.587",
+   "Adj Close": "15.59",
+   "Volume": "770000"
+  },
+  {
+   "Date": "Jul 12 2012",
+   "Close": "15.55",
+   "Adj Close": "15.55",
+   "Volume": "413000"
+  },
+  {
+   "Date": "Jul 13 2012",
+   "Close": "15.711",
+   "Adj Close": "15.71",
+   "Volume": "425000"
+  },
+  {
+   "Date": "Jul 16 2012",
+   "Close": "15.719",
+   "Adj Close": "15.72",
+   "Volume": "290000"
+  },
+  {
+   "Date": "Jul 17 2012",
+   "Close": "15.641",
+   "Adj Close": "15.64",
+   "Volume": "592000"
+  },
+  {
+   "Date": "Jul 18 2012",
+   "Close": "15.6",
+   "Adj Close": "15.6",
+   "Volume": "418000"
+  },
+  {
+   "Date": "Jul 19 2012",
+   "Close": "15.639",
+   "Adj Close": "15.64",
+   "Volume": "193000"
+  },
+  {
+   "Date": "Jul 20 2012",
+   "Close": "15.668",
+   "Adj Close": "15.67",
+   "Volume": "224000"
+  },
+  {
+   "Date": "Jul 23 2012",
+   "Close": "15.598",
+   "Adj Close": "15.6",
+   "Volume": "523000"
+  },
+  {
+   "Date": "Jul 24 2012",
+   "Close": "15.649",
+   "Adj Close": "15.65",
+   "Volume": "1344000"
+  },
+  {
+   "Date": "Jul 25 2012",
+   "Close": "15.867",
+   "Adj Close": "15.87",
+   "Volume": "1463000"
+  },
+  {
+   "Date": "Jul 26 2012",
+   "Close": "15.98",
+   "Adj Close": "15.98",
+   "Volume": "1027000"
+  },
+  {
+   "Date": "Jul 27 2012",
+   "Close": "16.058001",
+   "Adj Close": "16.06",
+   "Volume": "591000"
+  },
+  {
+   "Date": "Jul 30 2012",
+   "Close": "16.044001",
+   "Adj Close": "16.04",
+   "Volume": "359000"
+  },
+  {
+   "Date": "Jul 31 2012",
+   "Close": "15.959",
+   "Adj Close": "15.96",
+   "Volume": "527000"
+  },
+  {
+   "Date": "Aug 01 2012",
+   "Close": "15.82",
+   "Adj Close": "15.82",
+   "Volume": "600000"
+  },
+  {
+   "Date": "Aug 02 2012",
+   "Close": "15.714",
+   "Adj Close": "15.71",
+   "Volume": "435000"
+  },
+  {
+   "Date": "Aug 03 2012",
+   "Close": "15.854",
+   "Adj Close": "15.85",
+   "Volume": "464000"
+  },
+  {
+   "Date": "Aug 06 2012",
+   "Close": "15.927",
+   "Adj Close": "15.93",
+   "Volume": "1279000"
+  },
+  {
+   "Date": "Aug 07 2012",
+   "Close": "15.929",
+   "Adj Close": "15.93",
+   "Volume": "762000"
+  },
+  {
+   "Date": "Aug 08 2012",
+   "Close": "15.945",
+   "Adj Close": "15.94",
+   "Volume": "1437000"
+  },
+  {
+   "Date": "Aug 09 2012",
+   "Close": "15.995",
+   "Adj Close": "15.99",
+   "Volume": "1805000"
+  },
+  {
+   "Date": "Aug 10 2012",
+   "Close": "16.02",
+   "Adj Close": "16.02",
+   "Volume": "145000"
+  },
+  {
+   "Date": "Aug 13 2012",
+   "Close": "15.899",
+   "Adj Close": "15.9",
+   "Volume": "316000"
+  },
+  {
+   "Date": "Aug 14 2012",
+   "Close": "15.811",
+   "Adj Close": "15.81",
+   "Volume": "262000"
+  },
+  {
+   "Date": "Aug 15 2012",
+   "Close": "15.858",
+   "Adj Close": "15.86",
+   "Volume": "413000"
+  },
+  {
+   "Date": "Aug 16 2012",
+   "Close": "15.953",
+   "Adj Close": "15.95",
+   "Volume": "281000"
+  },
+  {
+   "Date": "Aug 17 2012",
+   "Close": "15.979",
+   "Adj Close": "15.98",
+   "Volume": "275000"
+  },
+  {
+   "Date": "Aug 20 2012",
+   "Close": "16.028",
+   "Adj Close": "16.03",
+   "Volume": "264000"
+  },
+  {
+   "Date": "Aug 21 2012",
+   "Close": "16.188999",
+   "Adj Close": "16.19",
+   "Volume": "704000"
+  },
+  {
+   "Date": "Aug 22 2012",
+   "Close": "16.362",
+   "Adj Close": "16.36",
+   "Volume": "1193000"
+  },
+  {
+   "Date": "Aug 23 2012",
+   "Close": "16.504",
+   "Adj Close": "16.5",
+   "Volume": "1157000"
+  },
+  {
+   "Date": "Aug 24 2012",
+   "Close": "16.51",
+   "Adj Close": "16.51",
+   "Volume": "533000"
+  },
+  {
+   "Date": "Aug 27 2012",
+   "Close": "16.450001",
+   "Adj Close": "16.45",
+   "Volume": "1057000"
+  },
+  {
+   "Date": "Aug 28 2012",
+   "Close": "16.482",
+   "Adj Close": "16.48",
+   "Volume": "385000"
+  },
+  {
+   "Date": "Aug 29 2012",
+   "Close": "16.372",
+   "Adj Close": "16.37",
+   "Volume": "421000"
+  },
+  {
+   "Date": "Aug 30 2012",
+   "Close": "16.361",
+   "Adj Close": "16.36",
+   "Volume": "695000"
+  },
+  {
+   "Date": "Aug 31 2012",
+   "Close": "16.732",
+   "Adj Close": "16.73",
+   "Volume": "1497000"
+  },
+  {
+   "Date": "Sep 04 2012",
+   "Close": "16.77",
+   "Adj Close": "16.77",
+   "Volume": "874000"
+  },
+  {
+   "Date": "Sep 05 2012",
+   "Close": "16.746",
+   "Adj Close": "16.75",
+   "Volume": "344000"
+  },
+  {
+   "Date": "Sep 06 2012",
+   "Close": "16.809999",
+   "Adj Close": "16.81",
+   "Volume": "686000"
+  },
+  {
+   "Date": "Sep 07 2012",
+   "Close": "17.174",
+   "Adj Close": "17.17",
+   "Volume": "896000"
+  },
+  {
+   "Date": "Sep 10 2012",
+   "Close": "17.058001",
+   "Adj Close": "17.06",
+   "Volume": "693000"
+  },
+  {
+   "Date": "Sep 11 2012",
+   "Close": "17.122999",
+   "Adj Close": "17.12",
+   "Volume": "449000"
+  },
+  {
+   "Date": "Sep 12 2012",
+   "Close": "17.118999",
+   "Adj Close": "17.12",
+   "Volume": "824000"
+  },
+  {
+   "Date": "Sep 13 2012",
+   "Close": "17.459999",
+   "Adj Close": "17.46",
+   "Volume": "1669000"
+  },
+  {
+   "Date": "Sep 14 2012",
+   "Close": "17.518",
+   "Adj Close": "17.52",
+   "Volume": "2533000"
+  },
+  {
+   "Date": "Sep 17 2012",
+   "Close": "17.375",
+   "Adj Close": "17.38",
+   "Volume": "791000"
+  },
+  {
+   "Date": "Sep 18 2012",
+   "Close": "17.504999",
+   "Adj Close": "17.5",
+   "Volume": "690000"
+  },
+  {
+   "Date": "Sep 19 2012",
+   "Close": "17.504999",
+   "Adj Close": "17.5",
+   "Volume": "707000"
+  },
+  {
+   "Date": "Sep 20 2012",
+   "Close": "17.478001",
+   "Adj Close": "17.48",
+   "Volume": "738000"
+  },
+  {
+   "Date": "Sep 21 2012",
+   "Close": "17.528999",
+   "Adj Close": "17.53",
+   "Volume": "636000"
+  },
+  {
+   "Date": "Sep 24 2012",
+   "Close": "17.437",
+   "Adj Close": "17.44",
+   "Volume": "704000"
+  },
+  {
+   "Date": "Sep 25 2012",
+   "Close": "17.403",
+   "Adj Close": "17.4",
+   "Volume": "489000"
+  },
+  {
+   "Date": "Sep 26 2012",
+   "Close": "17.308001",
+   "Adj Close": "17.31",
+   "Volume": "2293000"
+  },
+  {
+   "Date": "Sep 27 2012",
+   "Close": "17.57",
+   "Adj Close": "17.57",
+   "Volume": "283000"
+  },
+  {
+   "Date": "Sep 28 2012",
+   "Close": "17.528999",
+   "Adj Close": "17.53",
+   "Volume": "553000"
+  },
+  {
+   "Date": "Oct 01 2012",
+   "Close": "17.566999",
+   "Adj Close": "17.57",
+   "Volume": "653000"
+  },
+  {
+   "Date": "Oct 02 2012",
+   "Close": "17.541",
+   "Adj Close": "17.54",
+   "Volume": "1090000"
+  },
+  {
+   "Date": "Oct 03 2012",
+   "Close": "17.577999",
+   "Adj Close": "17.58",
+   "Volume": "251000"
+  },
+  {
+   "Date": "Oct 04 2012",
+   "Close": "17.695",
+   "Adj Close": "17.69",
+   "Volume": "1960000"
+  },
+  {
+   "Date": "Oct 05 2012",
+   "Close": "17.6",
+   "Adj Close": "17.6",
+   "Volume": "587000"
+  },
+  {
+   "Date": "Oct 08 2012",
+   "Close": "17.537001",
+   "Adj Close": "17.54",
+   "Volume": "417000"
+  },
+  {
+   "Date": "Oct 09 2012",
+   "Close": "17.427999",
+   "Adj Close": "17.43",
+   "Volume": "991000"
+  },
+  {
+   "Date": "Oct 10 2012",
+   "Close": "17.417999",
+   "Adj Close": "17.42",
+   "Volume": "862000"
+  },
+  {
+   "Date": "Oct 11 2012",
+   "Close": "17.464001",
+   "Adj Close": "17.46",
+   "Volume": "237000"
+  },
+  {
+   "Date": "Oct 12 2012",
+   "Close": "17.337",
+   "Adj Close": "17.34",
+   "Volume": "381000"
+  },
+  {
+   "Date": "Oct 15 2012",
+   "Close": "17.159",
+   "Adj Close": "17.16",
+   "Volume": "1037000"
+  },
+  {
+   "Date": "Oct 16 2012",
+   "Close": "17.264999",
+   "Adj Close": "17.26",
+   "Volume": "336000"
+  },
+  {
+   "Date": "Oct 17 2012",
+   "Close": "17.278",
+   "Adj Close": "17.28",
+   "Volume": "399000"
+  },
+  {
+   "Date": "Oct 18 2012",
+   "Close": "17.195999",
+   "Adj Close": "17.2",
+   "Volume": "172000"
+  },
+  {
+   "Date": "Oct 19 2012",
+   "Close": "17.014999",
+   "Adj Close": "17.01",
+   "Volume": "963000"
+  },
+  {
+   "Date": "Oct 22 2012",
+   "Close": "17.076",
+   "Adj Close": "17.08",
+   "Volume": "327000"
+  },
+  {
+   "Date": "Oct 23 2012",
+   "Close": "16.862",
+   "Adj Close": "16.86",
+   "Volume": "358000"
+  },
+  {
+   "Date": "Oct 24 2012",
+   "Close": "16.799",
+   "Adj Close": "16.8",
+   "Volume": "560000"
+  },
+  {
+   "Date": "Oct 25 2012",
+   "Close": "16.916",
+   "Adj Close": "16.92",
+   "Volume": "235000"
+  },
+  {
+   "Date": "Oct 26 2012",
+   "Close": "16.910999",
+   "Adj Close": "16.91",
+   "Volume": "241000"
+  },
+  {
+   "Date": "Oct 31 2012",
+   "Close": "17.004",
+   "Adj Close": "17",
+   "Volume": "294000"
+  },
+  {
+   "Date": "Nov 01 2012",
+   "Close": "16.927999",
+   "Adj Close": "16.93",
+   "Volume": "203000"
+  },
+  {
+   "Date": "Nov 02 2012",
+   "Close": "16.575001",
+   "Adj Close": "16.58",
+   "Volume": "2280000"
+  },
+  {
+   "Date": "Nov 05 2012",
+   "Close": "16.636999",
+   "Adj Close": "16.64",
+   "Volume": "280000"
+  },
+  {
+   "Date": "Nov 06 2012",
+   "Close": "16.951",
+   "Adj Close": "16.95",
+   "Volume": "415000"
+  },
+  {
+   "Date": "Nov 07 2012",
+   "Close": "16.971001",
+   "Adj Close": "16.97",
+   "Volume": "728000"
+  },
+  {
+   "Date": "Nov 08 2012",
+   "Close": "17.120001",
+   "Adj Close": "17.12",
+   "Volume": "829000"
+  },
+  {
+   "Date": "Nov 09 2012",
+   "Close": "17.103001",
+   "Adj Close": "17.1",
+   "Volume": "596000"
+  },
+  {
+   "Date": "Nov 12 2012",
+   "Close": "17.069",
+   "Adj Close": "17.07",
+   "Volume": "352000"
+  },
+  {
+   "Date": "Nov 13 2012",
+   "Close": "17.038",
+   "Adj Close": "17.04",
+   "Volume": "603000"
+  },
+  {
+   "Date": "Nov 14 2012",
+   "Close": "17.041",
+   "Adj Close": "17.04",
+   "Volume": "645000"
+  },
+  {
+   "Date": "Nov 15 2012",
+   "Close": "16.927999",
+   "Adj Close": "16.93",
+   "Volume": "872000"
+  },
+  {
+   "Date": "Nov 16 2012",
+   "Close": "16.913",
+   "Adj Close": "16.91",
+   "Volume": "218000"
+  },
+  {
+   "Date": "Nov 19 2012",
+   "Close": "17.111",
+   "Adj Close": "17.11",
+   "Volume": "618000"
+  },
+  {
+   "Date": "Nov 20 2012",
+   "Close": "17.069",
+   "Adj Close": "17.07",
+   "Volume": "488000"
+  },
+  {
+   "Date": "Nov 21 2012",
+   "Close": "17.080999",
+   "Adj Close": "17.08",
+   "Volume": "433000"
+  },
+  {
+   "Date": "Nov 23 2012",
+   "Close": "17.292999",
+   "Adj Close": "17.29",
+   "Volume": "2732000"
+  },
+  {
+   "Date": "Nov 26 2012",
+   "Close": "17.273001",
+   "Adj Close": "17.27",
+   "Volume": "675000"
+  },
+  {
+   "Date": "Nov 27 2012",
+   "Close": "17.200001",
+   "Adj Close": "17.2",
+   "Volume": "579000"
+  },
+  {
+   "Date": "Nov 28 2012",
+   "Close": "16.990999",
+   "Adj Close": "16.99",
+   "Volume": "777000"
+  },
+  {
+   "Date": "Nov 29 2012",
+   "Close": "17.044001",
+   "Adj Close": "17.04",
+   "Volume": "551000"
+  },
+  {
+   "Date": "Nov 30 2012",
+   "Close": "16.922001",
+   "Adj Close": "16.92",
+   "Volume": "316000"
+  },
+  {
+   "Date": "Dec 03 2012",
+   "Close": "16.940001",
+   "Adj Close": "16.94",
+   "Volume": "389000"
+  },
+  {
+   "Date": "Dec 04 2012",
+   "Close": "16.764",
+   "Adj Close": "16.76",
+   "Volume": "1589000"
+  },
+  {
+   "Date": "Dec 05 2012",
+   "Close": "16.726999",
+   "Adj Close": "16.73",
+   "Volume": "854000"
+  },
+  {
+   "Date": "Dec 06 2012",
+   "Close": "16.771999",
+   "Adj Close": "16.77",
+   "Volume": "529000"
+  },
+  {
+   "Date": "Dec 07 2012",
+   "Close": "16.836",
+   "Adj Close": "16.84",
+   "Volume": "396000"
+  },
+  {
+   "Date": "Dec 10 2012",
+   "Close": "16.903",
+   "Adj Close": "16.9",
+   "Volume": "463000"
+  },
+  {
+   "Date": "Dec 11 2012",
+   "Close": "16.884001",
+   "Adj Close": "16.88",
+   "Volume": "302000"
+  },
+  {
+   "Date": "Dec 12 2012",
+   "Close": "16.896",
+   "Adj Close": "16.9",
+   "Volume": "615000"
+  },
+  {
+   "Date": "Dec 13 2012",
+   "Close": "16.757999",
+   "Adj Close": "16.76",
+   "Volume": "638000"
+  },
+  {
+   "Date": "Dec 14 2012",
+   "Close": "16.735001",
+   "Adj Close": "16.74",
+   "Volume": "279000"
+  },
+  {
+   "Date": "Dec 17 2012",
+   "Close": "16.768",
+   "Adj Close": "16.77",
+   "Volume": "356000"
+  },
+  {
+   "Date": "Dec 18 2012",
+   "Close": "16.518",
+   "Adj Close": "16.52",
+   "Volume": "2703000"
+  },
+  {
+   "Date": "Dec 19 2012",
+   "Close": "16.483",
+   "Adj Close": "16.48",
+   "Volume": "1237000"
+  },
+  {
+   "Date": "Dec 20 2012",
+   "Close": "16.282",
+   "Adj Close": "16.28",
+   "Volume": "2410000"
+  },
+  {
+   "Date": "Dec 21 2012",
+   "Close": "16.341999",
+   "Adj Close": "16.34",
+   "Volume": "1536000"
+  },
+  {
+   "Date": "Dec 24 2012",
+   "Close": "16.378",
+   "Adj Close": "16.38",
+   "Volume": "525000"
+  },
+  {
+   "Date": "Dec 26 2012",
+   "Close": "16.396999",
+   "Adj Close": "16.4",
+   "Volume": "415000"
+  },
+  {
+   "Date": "Dec 27 2012",
+   "Close": "16.436001",
+   "Adj Close": "16.44",
+   "Volume": "527000"
+  },
+  {
+   "Date": "Dec 28 2012",
+   "Close": "16.361",
+   "Adj Close": "16.36",
+   "Volume": "905000"
+  },
+  {
+   "Date": "Dec 31 2012",
+   "Close": "16.517",
+   "Adj Close": "16.52",
+   "Volume": "1039000"
+  },
+  {
+   "Date": "Jan 02 2013",
+   "Close": "16.636",
+   "Adj Close": "16.64",
+   "Volume": "356000"
+  },
+  {
+   "Date": "Jan 03 2013",
+   "Close": "16.437",
+   "Adj Close": "16.44",
+   "Volume": "485000"
+  },
+  {
+   "Date": "Jan 04 2013",
+   "Close": "16.358",
+   "Adj Close": "16.36",
+   "Volume": "661000"
+  },
+  {
+   "Date": "Jan 07 2013",
+   "Close": "16.254999",
+   "Adj Close": "16.25",
+   "Volume": "822000"
+  },
+  {
+   "Date": "Jan 08 2013",
+   "Close": "16.370001",
+   "Adj Close": "16.37",
+   "Volume": "592000"
+  },
+  {
+   "Date": "Jan 09 2013",
+   "Close": "16.360001",
+   "Adj Close": "16.36",
+   "Volume": "553000"
+  },
+  {
+   "Date": "Jan 10 2013",
+   "Close": "16.514",
+   "Adj Close": "16.51",
+   "Volume": "660000"
+  },
+  {
+   "Date": "Jan 11 2013",
+   "Close": "16.416",
+   "Adj Close": "16.42",
+   "Volume": "610000"
+  },
+  {
+   "Date": "Jan 14 2013",
+   "Close": "16.469",
+   "Adj Close": "16.47",
+   "Volume": "458000"
+  },
+  {
+   "Date": "Jan 15 2013",
+   "Close": "16.573",
+   "Adj Close": "16.57",
+   "Volume": "555000"
+  },
+  {
+   "Date": "Jan 16 2013",
+   "Close": "16.579",
+   "Adj Close": "16.58",
+   "Volume": "492000"
+  },
+  {
+   "Date": "Jan 17 2013",
+   "Close": "16.650999",
+   "Adj Close": "16.65",
+   "Volume": "887000"
+  },
+  {
+   "Date": "Jan 18 2013",
+   "Close": "16.622999",
+   "Adj Close": "16.62",
+   "Volume": "566000"
+  },
+  {
+   "Date": "Jan 22 2013",
+   "Close": "16.686001",
+   "Adj Close": "16.69",
+   "Volume": "560000"
+  },
+  {
+   "Date": "Jan 23 2013",
+   "Close": "16.638",
+   "Adj Close": "16.64",
+   "Volume": "498000"
+  },
+  {
+   "Date": "Jan 24 2013",
+   "Close": "16.455",
+   "Adj Close": "16.45",
+   "Volume": "567000"
+  },
+  {
+   "Date": "Jan 25 2013",
+   "Close": "16.382",
+   "Adj Close": "16.38",
+   "Volume": "863000"
+  },
+  {
+   "Date": "Jan 28 2013",
+   "Close": "16.333",
+   "Adj Close": "16.33",
+   "Volume": "692000"
+  },
+  {
+   "Date": "Jan 29 2013",
+   "Close": "16.409",
+   "Adj Close": "16.41",
+   "Volume": "440000"
+  },
+  {
+   "Date": "Jan 30 2013",
+   "Close": "16.532",
+   "Adj Close": "16.53",
+   "Volume": "773000"
+  },
+  {
+   "Date": "Jan 31 2013",
+   "Close": "16.429001",
+   "Adj Close": "16.43",
+   "Volume": "347000"
+  },
+  {
+   "Date": "Feb 01 2013",
+   "Close": "16.462",
+   "Adj Close": "16.46",
+   "Volume": "961000"
+  },
+  {
+   "Date": "Feb 04 2013",
+   "Close": "16.511999",
+   "Adj Close": "16.51",
+   "Volume": "727000"
+  },
+  {
+   "Date": "Feb 05 2013",
+   "Close": "16.507999",
+   "Adj Close": "16.51",
+   "Volume": "519000"
+  },
+  {
+   "Date": "Feb 06 2013",
+   "Close": "16.554001",
+   "Adj Close": "16.55",
+   "Volume": "473000"
+  },
+  {
+   "Date": "Feb 07 2013",
+   "Close": "16.497999",
+   "Adj Close": "16.5",
+   "Volume": "650000"
+  },
+  {
+   "Date": "Feb 08 2013",
+   "Close": "16.464001",
+   "Adj Close": "16.46",
+   "Volume": "239000"
+  },
+  {
+   "Date": "Feb 11 2013",
+   "Close": "16.278999",
+   "Adj Close": "16.28",
+   "Volume": "919000"
+  },
+  {
+   "Date": "Feb 12 2013",
+   "Close": "16.295",
+   "Adj Close": "16.3",
+   "Volume": "422000"
+  },
+  {
+   "Date": "Feb 13 2013",
+   "Close": "16.209999",
+   "Adj Close": "16.21",
+   "Volume": "425000"
+  },
+  {
+   "Date": "Feb 14 2013",
+   "Close": "16.138",
+   "Adj Close": "16.14",
+   "Volume": "394000"
+  },
+  {
+   "Date": "Feb 15 2013",
+   "Close": "15.882",
+   "Adj Close": "15.88",
+   "Volume": "2785000"
+  },
+  {
+   "Date": "Feb 19 2013",
+   "Close": "15.834",
+   "Adj Close": "15.83",
+   "Volume": "1150000"
+  },
+  {
+   "Date": "Feb 20 2013",
+   "Close": "15.44",
+   "Adj Close": "15.44",
+   "Volume": "3452000"
+  },
+  {
+   "Date": "Feb 21 2013",
+   "Close": "15.556",
+   "Adj Close": "15.56",
+   "Volume": "1208000"
+  },
+  {
+   "Date": "Feb 22 2013",
+   "Close": "15.591",
+   "Adj Close": "15.59",
+   "Volume": "867000"
+  },
+  {
+   "Date": "Feb 25 2013",
+   "Close": "15.736",
+   "Adj Close": "15.74",
+   "Volume": "838000"
+  },
+  {
+   "Date": "Feb 26 2013",
+   "Close": "15.925",
+   "Adj Close": "15.93",
+   "Volume": "948000"
+  },
+  {
+   "Date": "Feb 27 2013",
+   "Close": "15.762",
+   "Adj Close": "15.76",
+   "Volume": "579000"
+  },
+  {
+   "Date": "Feb 28 2013",
+   "Close": "15.6",
+   "Adj Close": "15.6",
+   "Volume": "712000"
+  },
+  {
+   "Date": "Mar 01 2013",
+   "Close": "15.548",
+   "Adj Close": "15.55",
+   "Volume": "522000"
+  },
+  {
+   "Date": "Mar 04 2013",
+   "Close": "15.528",
+   "Adj Close": "15.53",
+   "Volume": "629000"
+  },
+  {
+   "Date": "Mar 05 2013",
+   "Close": "15.555",
+   "Adj Close": "15.56",
+   "Volume": "488000"
+  },
+  {
+   "Date": "Mar 06 2013",
+   "Close": "15.622",
+   "Adj Close": "15.62",
+   "Volume": "906000"
+  },
+  {
+   "Date": "Mar 07 2013",
+   "Close": "15.565",
+   "Adj Close": "15.56",
+   "Volume": "341000"
+  },
+  {
+   "Date": "Mar 08 2013",
+   "Close": "15.568",
+   "Adj Close": "15.57",
+   "Volume": "785000"
+  },
+  {
+   "Date": "Mar 11 2013",
+   "Close": "15.596",
+   "Adj Close": "15.6",
+   "Volume": "459000"
+  },
+  {
+   "Date": "Mar 12 2013",
+   "Close": "15.718",
+   "Adj Close": "15.72",
+   "Volume": "608000"
+  },
+  {
+   "Date": "Mar 13 2013",
+   "Close": "15.666",
+   "Adj Close": "15.67",
+   "Volume": "462000"
+  },
+  {
+   "Date": "Mar 14 2013",
+   "Close": "15.673",
+   "Adj Close": "15.67",
+   "Volume": "556000"
+  },
+  {
+   "Date": "Mar 15 2013",
+   "Close": "15.701",
+   "Adj Close": "15.7",
+   "Volume": "267000"
+  },
+  {
+   "Date": "Mar 18 2013",
+   "Close": "15.839",
+   "Adj Close": "15.84",
+   "Volume": "364000"
+  },
+  {
+   "Date": "Mar 19 2013",
+   "Close": "15.91",
+   "Adj Close": "15.91",
+   "Volume": "606000"
+  },
+  {
+   "Date": "Mar 20 2013",
+   "Close": "15.845",
+   "Adj Close": "15.85",
+   "Volume": "372000"
+  },
+  {
+   "Date": "Mar 21 2013",
+   "Close": "15.926",
+   "Adj Close": "15.93",
+   "Volume": "271000"
+  },
+  {
+   "Date": "Mar 22 2013",
+   "Close": "15.857",
+   "Adj Close": "15.86",
+   "Volume": "378000"
+  },
+  {
+   "Date": "Mar 25 2013",
+   "Close": "15.827",
+   "Adj Close": "15.83",
+   "Volume": "321000"
+  },
+  {
+   "Date": "Mar 26 2013",
+   "Close": "15.777",
+   "Adj Close": "15.78",
+   "Volume": "472000"
+  },
+  {
+   "Date": "Mar 27 2013",
+   "Close": "15.834",
+   "Adj Close": "15.83",
+   "Volume": "735000"
+  },
+  {
+   "Date": "Mar 28 2013",
+   "Close": "15.746",
+   "Adj Close": "15.75",
+   "Volume": "756000"
+  },
+  {
+   "Date": "Apr 01 2013",
+   "Close": "15.769",
+   "Adj Close": "15.77",
+   "Volume": "811000"
+  },
+  {
+   "Date": "Apr 02 2013",
+   "Close": "15.541",
+   "Adj Close": "15.54",
+   "Volume": "873000"
+  },
+  {
+   "Date": "Apr 03 2013",
+   "Close": "15.363",
+   "Adj Close": "15.36",
+   "Volume": "1889000"
+  },
+  {
+   "Date": "Apr 04 2013",
+   "Close": "15.319",
+   "Adj Close": "15.32",
+   "Volume": "716000"
+  },
+  {
+   "Date": "Apr 05 2013",
+   "Close": "15.579",
+   "Adj Close": "15.58",
+   "Volume": "3718000"
+  },
+  {
+   "Date": "Apr 08 2013",
+   "Close": "15.518",
+   "Adj Close": "15.52",
+   "Volume": "272000"
+  },
+  {
+   "Date": "Apr 09 2013",
+   "Close": "15.636",
+   "Adj Close": "15.64",
+   "Volume": "527000"
+  },
+  {
+   "Date": "Apr 10 2013",
+   "Close": "15.372",
+   "Adj Close": "15.37",
+   "Volume": "967000"
+  },
+  {
+   "Date": "Apr 11 2013",
+   "Close": "15.396",
+   "Adj Close": "15.4",
+   "Volume": "395000"
+  },
+  {
+   "Date": "Apr 12 2013",
+   "Close": "14.667",
+   "Adj Close": "14.67",
+   "Volume": "4270000"
+  },
+  {
+   "Date": "Apr 15 2013",
+   "Close": "13.389",
+   "Adj Close": "13.39",
+   "Volume": "6674000"
+  },
+  {
+   "Date": "Apr 16 2013",
+   "Close": "13.543",
+   "Adj Close": "13.54",
+   "Volume": "1946000"
+  },
+  {
+   "Date": "Apr 17 2013",
+   "Close": "13.544",
+   "Adj Close": "13.54",
+   "Volume": "1595000"
+  },
+  {
+   "Date": "Apr 18 2013",
+   "Close": "13.695",
+   "Adj Close": "13.69",
+   "Volume": "943000"
+  },
+  {
+   "Date": "Apr 19 2013",
+   "Close": "13.813",
+   "Adj Close": "13.81",
+   "Volume": "821000"
+  },
+  {
+   "Date": "Apr 22 2013",
+   "Close": "14.053",
+   "Adj Close": "14.05",
+   "Volume": "696000"
+  },
+  {
+   "Date": "Apr 23 2013",
+   "Close": "13.954",
+   "Adj Close": "13.95",
+   "Volume": "1424000"
+  },
+  {
+   "Date": "Apr 24 2013",
+   "Close": "14.105",
+   "Adj Close": "14.1",
+   "Volume": "673000"
+  },
+  {
+   "Date": "Apr 25 2013",
+   "Close": "14.437",
+   "Adj Close": "14.44",
+   "Volume": "1212000"
+  },
+  {
+   "Date": "Apr 26 2013",
+   "Close": "14.363",
+   "Adj Close": "14.36",
+   "Volume": "1873000"
+  },
+  {
+   "Date": "Apr 29 2013",
+   "Close": "14.502",
+   "Adj Close": "14.5",
+   "Volume": "681000"
+  },
+  {
+   "Date": "Apr 30 2013",
+   "Close": "14.549",
+   "Adj Close": "14.55",
+   "Volume": "979000"
+  },
+  {
+   "Date": "May 01 2013",
+   "Close": "14.385",
+   "Adj Close": "14.39",
+   "Volume": "1406000"
+  },
+  {
+   "Date": "May 02 2013",
+   "Close": "14.461",
+   "Adj Close": "14.46",
+   "Volume": "1122000"
+  },
+  {
+   "Date": "May 03 2013",
+   "Close": "14.484",
+   "Adj Close": "14.48",
+   "Volume": "648000"
+  },
+  {
+   "Date": "May 06 2013",
+   "Close": "14.486",
+   "Adj Close": "14.49",
+   "Volume": "623000"
+  },
+  {
+   "Date": "May 07 2013",
+   "Close": "14.31",
+   "Adj Close": "14.31",
+   "Volume": "1159000"
+  },
+  {
+   "Date": "May 08 2013",
+   "Close": "14.522",
+   "Adj Close": "14.52",
+   "Volume": "531000"
+  },
+  {
+   "Date": "May 09 2013",
+   "Close": "14.359",
+   "Adj Close": "14.36",
+   "Volume": "348000"
+  },
+  {
+   "Date": "May 10 2013",
+   "Close": "14.233",
+   "Adj Close": "14.23",
+   "Volume": "705000"
+  },
+  {
+   "Date": "May 13 2013",
+   "Close": "14.108",
+   "Adj Close": "14.11",
+   "Volume": "760000"
+  },
+  {
+   "Date": "May 14 2013",
+   "Close": "14.052",
+   "Adj Close": "14.05",
+   "Volume": "465000"
+  },
+  {
+   "Date": "May 15 2013",
+   "Close": "13.729",
+   "Adj Close": "13.73",
+   "Volume": "1219000"
+  },
+  {
+   "Date": "May 16 2013",
+   "Close": "13.67",
+   "Adj Close": "13.67",
+   "Volume": "1715000"
+  },
+  {
+   "Date": "May 17 2013",
+   "Close": "13.362",
+   "Adj Close": "13.36",
+   "Volume": "1951000"
+  },
+  {
+   "Date": "May 20 2013",
+   "Close": "13.777",
+   "Adj Close": "13.78",
+   "Volume": "1794000"
+  },
+  {
+   "Date": "May 21 2013",
+   "Close": "13.55",
+   "Adj Close": "13.55",
+   "Volume": "1033000"
+  },
+  {
+   "Date": "May 22 2013",
+   "Close": "13.454",
+   "Adj Close": "13.45",
+   "Volume": "1379000"
+  },
+  {
+   "Date": "May 23 2013",
+   "Close": "13.725",
+   "Adj Close": "13.73",
+   "Volume": "370000"
+  },
+  {
+   "Date": "May 24 2013",
+   "Close": "13.637",
+   "Adj Close": "13.64",
+   "Volume": "3341000"
+  },
+  {
+   "Date": "May 28 2013",
+   "Close": "13.608",
+   "Adj Close": "13.61",
+   "Volume": "1796000"
+  },
+  {
+   "Date": "May 29 2013",
+   "Close": "13.744",
+   "Adj Close": "13.74",
+   "Volume": "6643000"
+  },
+  {
+   "Date": "May 30 2013",
+   "Close": "13.932",
+   "Adj Close": "13.93",
+   "Volume": "2613000"
+  },
+  {
+   "Date": "May 31 2013",
+   "Close": "13.643",
+   "Adj Close": "13.64",
+   "Volume": "4796000"
+  },
+  {
+   "Date": "Jun 03 2013",
+   "Close": "13.908",
+   "Adj Close": "13.91",
+   "Volume": "496000"
+  },
+  {
+   "Date": "Jun 04 2013",
+   "Close": "13.782",
+   "Adj Close": "13.78",
+   "Volume": "305000"
+  },
+  {
+   "Date": "Jun 05 2013",
+   "Close": "13.82",
+   "Adj Close": "13.82",
+   "Volume": "240000"
+  },
+  {
+   "Date": "Jun 06 2013",
+   "Close": "13.914",
+   "Adj Close": "13.91",
+   "Volume": "540000"
+  },
+  {
+   "Date": "Jun 07 2013",
+   "Close": "13.587",
+   "Adj Close": "13.59",
+   "Volume": "550000"
+  },
+  {
+   "Date": "Jun 10 2013",
+   "Close": "13.651",
+   "Adj Close": "13.65",
+   "Volume": "274000"
+  },
+  {
+   "Date": "Jun 11 2013",
+   "Close": "13.582",
+   "Adj Close": "13.58",
+   "Volume": "290000"
+  },
+  {
+   "Date": "Jun 12 2013",
+   "Close": "13.677",
+   "Adj Close": "13.68",
+   "Volume": "233000"
+  },
+  {
+   "Date": "Jun 13 2013",
+   "Close": "13.629",
+   "Adj Close": "13.63",
+   "Volume": "322000"
+  },
+  {
+   "Date": "Jun 14 2013",
+   "Close": "13.699",
+   "Adj Close": "13.7",
+   "Volume": "210000"
+  },
+  {
+   "Date": "Jun 17 2013",
+   "Close": "13.64",
+   "Adj Close": "13.64",
+   "Volume": "337000"
+  },
+  {
+   "Date": "Jun 18 2013",
+   "Close": "13.474",
+   "Adj Close": "13.47",
+   "Volume": "1116000"
+  },
+  {
+   "Date": "Jun 19 2013",
+   "Close": "13.317",
+   "Adj Close": "13.32",
+   "Volume": "743000"
+  },
+  {
+   "Date": "Jun 20 2013",
+   "Close": "12.598",
+   "Adj Close": "12.6",
+   "Volume": "3079000"
+  },
+  {
+   "Date": "Jun 21 2013",
+   "Close": "12.749",
+   "Adj Close": "12.75",
+   "Volume": "446000"
+  },
+  {
+   "Date": "Jun 24 2013",
+   "Close": "12.635",
+   "Adj Close": "12.64",
+   "Volume": "732000"
+  },
+  {
+   "Date": "Jun 25 2013",
+   "Close": "12.58",
+   "Adj Close": "12.58",
+   "Volume": "814000"
+  },
+  {
+   "Date": "Jun 26 2013",
+   "Close": "12.055",
+   "Adj Close": "12.06",
+   "Volume": "1056000"
+  },
+  {
+   "Date": "Jun 27 2013",
+   "Close": "11.817",
+   "Adj Close": "11.82",
+   "Volume": "1073000"
+  },
+  {
+   "Date": "Jun 28 2013",
+   "Close": "12.143",
+   "Adj Close": "12.14",
+   "Volume": "1114000"
+  },
+  {
+   "Date": "Jul 01 2013",
+   "Close": "12.343",
+   "Adj Close": "12.34",
+   "Volume": "535000"
+  },
+  {
+   "Date": "Jul 02 2013",
+   "Close": "12.242",
+   "Adj Close": "12.24",
+   "Volume": "487000"
+  },
+  {
+   "Date": "Jul 03 2013",
+   "Close": "12.305",
+   "Adj Close": "12.31",
+   "Volume": "231000"
+  },
+  {
+   "Date": "Jul 05 2013",
+   "Close": "12.043",
+   "Adj Close": "12.04",
+   "Volume": "704000"
+  },
+  {
+   "Date": "Jul 08 2013",
+   "Close": "12.179",
+   "Adj Close": "12.18",
+   "Volume": "363000"
+  },
+  {
+   "Date": "Jul 09 2013",
+   "Close": "12.298",
+   "Adj Close": "12.3",
+   "Volume": "1267000"
+  },
+  {
+   "Date": "Jul 10 2013",
+   "Close": "12.325",
+   "Adj Close": "12.32",
+   "Volume": "474000"
+  },
+  {
+   "Date": "Jul 11 2013",
+   "Close": "12.662",
+   "Adj Close": "12.66",
+   "Volume": "287000"
+  },
+  {
+   "Date": "Jul 12 2013",
+   "Close": "12.649",
+   "Adj Close": "12.65",
+   "Volume": "315000"
+  },
+  {
+   "Date": "Jul 15 2013",
+   "Close": "12.656",
+   "Adj Close": "12.66",
+   "Volume": "237000"
+  },
+  {
+   "Date": "Jul 16 2013",
+   "Close": "12.733",
+   "Adj Close": "12.73",
+   "Volume": "187000"
+  },
+  {
+   "Date": "Jul 17 2013",
+   "Close": "12.573",
+   "Adj Close": "12.57",
+   "Volume": "472000"
+  },
+  {
+   "Date": "Jul 18 2013",
+   "Close": "12.64",
+   "Adj Close": "12.64",
+   "Volume": "285000"
+  },
+  {
+   "Date": "Jul 19 2013",
+   "Close": "12.748",
+   "Adj Close": "12.75",
+   "Volume": "142000"
+  },
+  {
+   "Date": "Jul 22 2013",
+   "Close": "13.139",
+   "Adj Close": "13.14",
+   "Volume": "470000"
+  },
+  {
+   "Date": "Jul 23 2013",
+   "Close": "13.238",
+   "Adj Close": "13.24",
+   "Volume": "949000"
+  },
+  {
+   "Date": "Jul 24 2013",
+   "Close": "13.011",
+   "Adj Close": "13.01",
+   "Volume": "329000"
+  },
+  {
+   "Date": "Jul 25 2013",
+   "Close": "13.118",
+   "Adj Close": "13.12",
+   "Volume": "267000"
+  },
+  {
+   "Date": "Jul 26 2013",
+   "Close": "13.133",
+   "Adj Close": "13.13",
+   "Volume": "389000"
+  },
+  {
+   "Date": "Jul 29 2013",
+   "Close": "13.106",
+   "Adj Close": "13.11",
+   "Volume": "173000"
+  },
+  {
+   "Date": "Jul 30 2013",
+   "Close": "13.063",
+   "Adj Close": "13.06",
+   "Volume": "91000"
+  },
+  {
+   "Date": "Jul 31 2013",
+   "Close": "13.039",
+   "Adj Close": "13.04",
+   "Volume": "527000"
+  },
+  {
+   "Date": "Aug 01 2013",
+   "Close": "12.907",
+   "Adj Close": "12.91",
+   "Volume": "264000"
+  },
+  {
+   "Date": "Aug 02 2013",
+   "Close": "12.878",
+   "Adj Close": "12.88",
+   "Volume": "263000"
+  },
+  {
+   "Date": "Aug 05 2013",
+   "Close": "12.822",
+   "Adj Close": "12.82",
+   "Volume": "173000"
+  },
+  {
+   "Date": "Aug 06 2013",
+   "Close": "12.642",
+   "Adj Close": "12.64",
+   "Volume": "434000"
+  },
+  {
+   "Date": "Aug 07 2013",
+   "Close": "12.652",
+   "Adj Close": "12.65",
+   "Volume": "786000"
+  },
+  {
+   "Date": "Aug 08 2013",
+   "Close": "12.933",
+   "Adj Close": "12.93",
+   "Volume": "329000"
+  },
+  {
+   "Date": "Aug 09 2013",
+   "Close": "12.931",
+   "Adj Close": "12.93",
+   "Volume": "181000"
+  },
+  {
+   "Date": "Aug 12 2013",
+   "Close": "13.165",
+   "Adj Close": "13.16",
+   "Volume": "407000"
+  },
+  {
+   "Date": "Aug 13 2013",
+   "Close": "13.024",
+   "Adj Close": "13.02",
+   "Volume": "211000"
+  },
+  {
+   "Date": "Aug 14 2013",
+   "Close": "13.144",
+   "Adj Close": "13.14",
+   "Volume": "350000"
+  },
+  {
+   "Date": "Aug 15 2013",
+   "Close": "13.426",
+   "Adj Close": "13.43",
+   "Volume": "853000"
+  },
+  {
+   "Date": "Aug 16 2013",
+   "Close": "13.518",
+   "Adj Close": "13.52",
+   "Volume": "1569000"
+  },
+  {
+   "Date": "Aug 19 2013",
+   "Close": "13.453",
+   "Adj Close": "13.45",
+   "Volume": "366000"
+  },
+  {
+   "Date": "Aug 20 2013",
+   "Close": "13.506",
+   "Adj Close": "13.51",
+   "Volume": "151000"
+  },
+  {
+   "Date": "Aug 21 2013",
+   "Close": "13.469",
+   "Adj Close": "13.47",
+   "Volume": "615000"
+  },
+  {
+   "Date": "Aug 22 2013",
+   "Close": "13.537",
+   "Adj Close": "13.54",
+   "Volume": "231000"
+  },
+  {
+   "Date": "Aug 23 2013",
+   "Close": "13.753",
+   "Adj Close": "13.75",
+   "Volume": "1352000"
+  },
+  {
+   "Date": "Aug 26 2013",
+   "Close": "13.815",
+   "Adj Close": "13.81",
+   "Volume": "295000"
+  },
+  {
+   "Date": "Aug 27 2013",
+   "Close": "13.943",
+   "Adj Close": "13.94",
+   "Volume": "463000"
+  },
+  {
+   "Date": "Aug 28 2013",
+   "Close": "13.941",
+   "Adj Close": "13.94",
+   "Volume": "541000"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/SGOL/history/002.json b/api/aberdeen/funds/SGOL/history/002.json
new file mode 100644
index 0000000..184bb5b
--- /dev/null
+++ b/api/aberdeen/funds/SGOL/history/002.json
@@ -0,0 +1,6014 @@
+{
+ "ticker": "SGOL",
+ "page": 2,
+ "pageSize": 1000,
+ "totalRows": 4288,
+ "headers": [
+  "Date",
+  "Close",
+  "Adj Close",
+  "Volume"
+ ],
+ "rows": [
+  {
+   "Date": "Aug 29 2013",
+   "Close": "13.859",
+   "Adj Close": "13.86",
+   "Volume": "643000"
+  },
+  {
+   "Date": "Aug 30 2013",
+   "Close": "13.726",
+   "Adj Close": "13.73",
+   "Volume": "281000"
+  },
+  {
+   "Date": "Sep 03 2013",
+   "Close": "13.904",
+   "Adj Close": "13.9",
+   "Volume": "311000"
+  },
+  {
+   "Date": "Sep 04 2013",
+   "Close": "13.725",
+   "Adj Close": "13.73",
+   "Volume": "212000"
+  },
+  {
+   "Date": "Sep 05 2013",
+   "Close": "13.473",
+   "Adj Close": "13.47",
+   "Volume": "385000"
+  },
+  {
+   "Date": "Sep 06 2013",
+   "Close": "13.677",
+   "Adj Close": "13.68",
+   "Volume": "332000"
+  },
+  {
+   "Date": "Sep 09 2013",
+   "Close": "13.654",
+   "Adj Close": "13.65",
+   "Volume": "315000"
+  },
+  {
+   "Date": "Sep 10 2013",
+   "Close": "13.428",
+   "Adj Close": "13.43",
+   "Volume": "305000"
+  },
+  {
+   "Date": "Sep 11 2013",
+   "Close": "13.424",
+   "Adj Close": "13.42",
+   "Volume": "172000"
+  },
+  {
+   "Date": "Sep 12 2013",
+   "Close": "13.014",
+   "Adj Close": "13.01",
+   "Volume": "817000"
+  },
+  {
+   "Date": "Sep 13 2013",
+   "Close": "13.027",
+   "Adj Close": "13.03",
+   "Volume": "410000"
+  },
+  {
+   "Date": "Sep 16 2013",
+   "Close": "12.89",
+   "Adj Close": "12.89",
+   "Volume": "241000"
+  },
+  {
+   "Date": "Sep 17 2013",
+   "Close": "12.9",
+   "Adj Close": "12.9",
+   "Volume": "214000"
+  },
+  {
+   "Date": "Sep 18 2013",
+   "Close": "13.457",
+   "Adj Close": "13.46",
+   "Volume": "666000"
+  },
+  {
+   "Date": "Sep 19 2013",
+   "Close": "13.443",
+   "Adj Close": "13.44",
+   "Volume": "513000"
+  },
+  {
+   "Date": "Sep 20 2013",
+   "Close": "13.051",
+   "Adj Close": "13.05",
+   "Volume": "544000"
+  },
+  {
+   "Date": "Sep 23 2013",
+   "Close": "12.998",
+   "Adj Close": "13",
+   "Volume": "806000"
+  },
+  {
+   "Date": "Sep 24 2013",
+   "Close": "13.022",
+   "Adj Close": "13.02",
+   "Volume": "586000"
+  },
+  {
+   "Date": "Sep 25 2013",
+   "Close": "13.127",
+   "Adj Close": "13.13",
+   "Volume": "287000"
+  },
+  {
+   "Date": "Sep 26 2013",
+   "Close": "13.024",
+   "Adj Close": "13.02",
+   "Volume": "323000"
+  },
+  {
+   "Date": "Sep 27 2013",
+   "Close": "13.158",
+   "Adj Close": "13.16",
+   "Volume": "247000"
+  },
+  {
+   "Date": "Sep 30 2013",
+   "Close": "13.072",
+   "Adj Close": "13.07",
+   "Volume": "190000"
+  },
+  {
+   "Date": "Oct 01 2013",
+   "Close": "12.698",
+   "Adj Close": "12.7",
+   "Volume": "820000"
+  },
+  {
+   "Date": "Oct 02 2013",
+   "Close": "12.955",
+   "Adj Close": "12.95",
+   "Volume": "388000"
+  },
+  {
+   "Date": "Oct 03 2013",
+   "Close": "12.961",
+   "Adj Close": "12.96",
+   "Volume": "206000"
+  },
+  {
+   "Date": "Oct 04 2013",
+   "Close": "12.894",
+   "Adj Close": "12.89",
+   "Volume": "219000"
+  },
+  {
+   "Date": "Oct 07 2013",
+   "Close": "13.015",
+   "Adj Close": "13.02",
+   "Volume": "202000"
+  },
+  {
+   "Date": "Oct 08 2013",
+   "Close": "12.984",
+   "Adj Close": "12.98",
+   "Volume": "575000"
+  },
+  {
+   "Date": "Oct 09 2013",
+   "Close": "12.856",
+   "Adj Close": "12.86",
+   "Volume": "337000"
+  },
+  {
+   "Date": "Oct 10 2013",
+   "Close": "12.672",
+   "Adj Close": "12.67",
+   "Volume": "263000"
+  },
+  {
+   "Date": "Oct 11 2013",
+   "Close": "12.496",
+   "Adj Close": "12.5",
+   "Volume": "770000"
+  },
+  {
+   "Date": "Oct 14 2013",
+   "Close": "12.525",
+   "Adj Close": "12.52",
+   "Volume": "395000"
+  },
+  {
+   "Date": "Oct 15 2013",
+   "Close": "12.611",
+   "Adj Close": "12.61",
+   "Volume": "612000"
+  },
+  {
+   "Date": "Oct 16 2013",
+   "Close": "12.599",
+   "Adj Close": "12.6",
+   "Volume": "424000"
+  },
+  {
+   "Date": "Oct 17 2013",
+   "Close": "12.99",
+   "Adj Close": "12.99",
+   "Volume": "458000"
+  },
+  {
+   "Date": "Oct 18 2013",
+   "Close": "12.937",
+   "Adj Close": "12.94",
+   "Volume": "200000"
+  },
+  {
+   "Date": "Oct 21 2013",
+   "Close": "12.945",
+   "Adj Close": "12.94",
+   "Volume": "206000"
+  },
+  {
+   "Date": "Oct 22 2013",
+   "Close": "13.187",
+   "Adj Close": "13.19",
+   "Volume": "383000"
+  },
+  {
+   "Date": "Oct 23 2013",
+   "Close": "13.116",
+   "Adj Close": "13.12",
+   "Volume": "1730000"
+  },
+  {
+   "Date": "Oct 24 2013",
+   "Close": "13.246",
+   "Adj Close": "13.25",
+   "Volume": "360000"
+  },
+  {
+   "Date": "Oct 25 2013",
+   "Close": "13.299",
+   "Adj Close": "13.3",
+   "Volume": "485000"
+  },
+  {
+   "Date": "Oct 28 2013",
+   "Close": "13.312",
+   "Adj Close": "13.31",
+   "Volume": "219000"
+  },
+  {
+   "Date": "Oct 29 2013",
+   "Close": "13.23",
+   "Adj Close": "13.23",
+   "Volume": "203000"
+  },
+  {
+   "Date": "Oct 30 2013",
+   "Close": "13.212",
+   "Adj Close": "13.21",
+   "Volume": "663000"
+  },
+  {
+   "Date": "Oct 31 2013",
+   "Close": "13.023",
+   "Adj Close": "13.02",
+   "Volume": "510000"
+  },
+  {
+   "Date": "Nov 01 2013",
+   "Close": "12.946",
+   "Adj Close": "12.95",
+   "Volume": "343000"
+  },
+  {
+   "Date": "Nov 04 2013",
+   "Close": "12.927",
+   "Adj Close": "12.93",
+   "Volume": "131000"
+  },
+  {
+   "Date": "Nov 05 2013",
+   "Close": "12.899",
+   "Adj Close": "12.9",
+   "Volume": "187000"
+  },
+  {
+   "Date": "Nov 06 2013",
+   "Close": "12.964",
+   "Adj Close": "12.96",
+   "Volume": "165000"
+  },
+  {
+   "Date": "Nov 07 2013",
+   "Close": "12.859",
+   "Adj Close": "12.86",
+   "Volume": "223000"
+  },
+  {
+   "Date": "Nov 08 2013",
+   "Close": "12.673",
+   "Adj Close": "12.67",
+   "Volume": "225000"
+  },
+  {
+   "Date": "Nov 11 2013",
+   "Close": "12.628",
+   "Adj Close": "12.63",
+   "Volume": "275000"
+  },
+  {
+   "Date": "Nov 12 2013",
+   "Close": "12.483",
+   "Adj Close": "12.48",
+   "Volume": "329000"
+  },
+  {
+   "Date": "Nov 13 2013",
+   "Close": "12.529",
+   "Adj Close": "12.53",
+   "Volume": "101000"
+  },
+  {
+   "Date": "Nov 14 2013",
+   "Close": "12.672",
+   "Adj Close": "12.67",
+   "Volume": "276000"
+  },
+  {
+   "Date": "Nov 15 2013",
+   "Close": "12.671",
+   "Adj Close": "12.67",
+   "Volume": "406000"
+  },
+  {
+   "Date": "Nov 18 2013",
+   "Close": "12.531",
+   "Adj Close": "12.53",
+   "Volume": "106000"
+  },
+  {
+   "Date": "Nov 19 2013",
+   "Close": "12.531",
+   "Adj Close": "12.53",
+   "Volume": "150000"
+  },
+  {
+   "Date": "Nov 20 2013",
+   "Close": "12.248",
+   "Adj Close": "12.25",
+   "Volume": "602000"
+  },
+  {
+   "Date": "Nov 21 2013",
+   "Close": "12.215",
+   "Adj Close": "12.22",
+   "Volume": "233000"
+  },
+  {
+   "Date": "Nov 22 2013",
+   "Close": "12.225",
+   "Adj Close": "12.23",
+   "Volume": "217000"
+  },
+  {
+   "Date": "Nov 25 2013",
+   "Close": "12.279",
+   "Adj Close": "12.28",
+   "Volume": "3295000"
+  },
+  {
+   "Date": "Nov 26 2013",
+   "Close": "12.225",
+   "Adj Close": "12.23",
+   "Volume": "369000"
+  },
+  {
+   "Date": "Nov 27 2013",
+   "Close": "12.18",
+   "Adj Close": "12.18",
+   "Volume": "343000"
+  },
+  {
+   "Date": "Nov 29 2013",
+   "Close": "12.304",
+   "Adj Close": "12.3",
+   "Volume": "85000"
+  },
+  {
+   "Date": "Dec 02 2013",
+   "Close": "12",
+   "Adj Close": "12",
+   "Volume": "543000"
+  },
+  {
+   "Date": "Dec 03 2013",
+   "Close": "12.024",
+   "Adj Close": "12.02",
+   "Volume": "419000"
+  },
+  {
+   "Date": "Dec 04 2013",
+   "Close": "12.228",
+   "Adj Close": "12.23",
+   "Volume": "1296000"
+  },
+  {
+   "Date": "Dec 05 2013",
+   "Close": "12.066",
+   "Adj Close": "12.07",
+   "Volume": "636000"
+  },
+  {
+   "Date": "Dec 06 2013",
+   "Close": "12.082",
+   "Adj Close": "12.08",
+   "Volume": "395000"
+  },
+  {
+   "Date": "Dec 09 2013",
+   "Close": "12.204",
+   "Adj Close": "12.2",
+   "Volume": "573000"
+  },
+  {
+   "Date": "Dec 10 2013",
+   "Close": "12.412",
+   "Adj Close": "12.41",
+   "Volume": "436000"
+  },
+  {
+   "Date": "Dec 11 2013",
+   "Close": "12.336",
+   "Adj Close": "12.34",
+   "Volume": "524000"
+  },
+  {
+   "Date": "Dec 12 2013",
+   "Close": "12.06",
+   "Adj Close": "12.06",
+   "Volume": "370000"
+  },
+  {
+   "Date": "Dec 13 2013",
+   "Close": "12.169",
+   "Adj Close": "12.17",
+   "Volume": "330000"
+  },
+  {
+   "Date": "Dec 16 2013",
+   "Close": "12.193",
+   "Adj Close": "12.19",
+   "Volume": "1318000"
+  },
+  {
+   "Date": "Dec 17 2013",
+   "Close": "12.093",
+   "Adj Close": "12.09",
+   "Volume": "1173000"
+  },
+  {
+   "Date": "Dec 18 2013",
+   "Close": "11.989",
+   "Adj Close": "11.99",
+   "Volume": "1057000"
+  },
+  {
+   "Date": "Dec 19 2013",
+   "Close": "11.705",
+   "Adj Close": "11.7",
+   "Volume": "918000"
+  },
+  {
+   "Date": "Dec 20 2013",
+   "Close": "11.822",
+   "Adj Close": "11.82",
+   "Volume": "763000"
+  },
+  {
+   "Date": "Dec 23 2013",
+   "Close": "11.786",
+   "Adj Close": "11.79",
+   "Volume": "582000"
+  },
+  {
+   "Date": "Dec 24 2013",
+   "Close": "11.834",
+   "Adj Close": "11.83",
+   "Volume": "184000"
+  },
+  {
+   "Date": "Dec 26 2013",
+   "Close": "11.899",
+   "Adj Close": "11.9",
+   "Volume": "877000"
+  },
+  {
+   "Date": "Dec 27 2013",
+   "Close": "11.937",
+   "Adj Close": "11.94",
+   "Volume": "546000"
+  },
+  {
+   "Date": "Dec 30 2013",
+   "Close": "11.764",
+   "Adj Close": "11.76",
+   "Volume": "1022000"
+  },
+  {
+   "Date": "Dec 31 2013",
+   "Close": "11.836",
+   "Adj Close": "11.84",
+   "Volume": "1168000"
+  },
+  {
+   "Date": "Jan 02 2014",
+   "Close": "12.026",
+   "Adj Close": "12.03",
+   "Volume": "338000"
+  },
+  {
+   "Date": "Jan 03 2014",
+   "Close": "12.172",
+   "Adj Close": "12.17",
+   "Volume": "403000"
+  },
+  {
+   "Date": "Jan 06 2014",
+   "Close": "12.173",
+   "Adj Close": "12.17",
+   "Volume": "724000"
+  },
+  {
+   "Date": "Jan 07 2014",
+   "Close": "12.116",
+   "Adj Close": "12.12",
+   "Volume": "230000"
+  },
+  {
+   "Date": "Jan 08 2014",
+   "Close": "12.045",
+   "Adj Close": "12.05",
+   "Volume": "493000"
+  },
+  {
+   "Date": "Jan 09 2014",
+   "Close": "12.077",
+   "Adj Close": "12.08",
+   "Volume": "324000"
+  },
+  {
+   "Date": "Jan 10 2014",
+   "Close": "12.256",
+   "Adj Close": "12.26",
+   "Volume": "157000"
+  },
+  {
+   "Date": "Jan 13 2014",
+   "Close": "12.34",
+   "Adj Close": "12.34",
+   "Volume": "111000"
+  },
+  {
+   "Date": "Jan 14 2014",
+   "Close": "12.223",
+   "Adj Close": "12.22",
+   "Volume": "197000"
+  },
+  {
+   "Date": "Jan 15 2014",
+   "Close": "12.199",
+   "Adj Close": "12.2",
+   "Volume": "401000"
+  },
+  {
+   "Date": "Jan 16 2014",
+   "Close": "12.21",
+   "Adj Close": "12.21",
+   "Volume": "194000"
+  },
+  {
+   "Date": "Jan 17 2014",
+   "Close": "12.329",
+   "Adj Close": "12.33",
+   "Volume": "151000"
+  },
+  {
+   "Date": "Jan 21 2014",
+   "Close": "12.208",
+   "Adj Close": "12.21",
+   "Volume": "902000"
+  },
+  {
+   "Date": "Jan 22 2014",
+   "Close": "12.154",
+   "Adj Close": "12.15",
+   "Volume": "213000"
+  },
+  {
+   "Date": "Jan 23 2014",
+   "Close": "12.415",
+   "Adj Close": "12.41",
+   "Volume": "292000"
+  },
+  {
+   "Date": "Jan 24 2014",
+   "Close": "12.466",
+   "Adj Close": "12.47",
+   "Volume": "263000"
+  },
+  {
+   "Date": "Jan 27 2014",
+   "Close": "12.332",
+   "Adj Close": "12.33",
+   "Volume": "268000"
+  },
+  {
+   "Date": "Jan 28 2014",
+   "Close": "12.325",
+   "Adj Close": "12.32",
+   "Volume": "352000"
+  },
+  {
+   "Date": "Jan 29 2014",
+   "Close": "12.484",
+   "Adj Close": "12.48",
+   "Volume": "244000"
+  },
+  {
+   "Date": "Jan 30 2014",
+   "Close": "12.215",
+   "Adj Close": "12.22",
+   "Volume": "262000"
+  },
+  {
+   "Date": "Jan 31 2014",
+   "Close": "12.239",
+   "Adj Close": "12.24",
+   "Volume": "126000"
+  },
+  {
+   "Date": "Feb 03 2014",
+   "Close": "12.371",
+   "Adj Close": "12.37",
+   "Volume": "1250000"
+  },
+  {
+   "Date": "Feb 04 2014",
+   "Close": "12.338",
+   "Adj Close": "12.34",
+   "Volume": "180000"
+  },
+  {
+   "Date": "Feb 05 2014",
+   "Close": "12.369",
+   "Adj Close": "12.37",
+   "Volume": "219000"
+  },
+  {
+   "Date": "Feb 06 2014",
+   "Close": "12.361",
+   "Adj Close": "12.36",
+   "Volume": "147000"
+  },
+  {
+   "Date": "Feb 07 2014",
+   "Close": "12.458",
+   "Adj Close": "12.46",
+   "Volume": "282000"
+  },
+  {
+   "Date": "Feb 10 2014",
+   "Close": "12.531",
+   "Adj Close": "12.53",
+   "Volume": "291000"
+  },
+  {
+   "Date": "Feb 11 2014",
+   "Close": "12.683",
+   "Adj Close": "12.68",
+   "Volume": "451000"
+  },
+  {
+   "Date": "Feb 12 2014",
+   "Close": "12.685",
+   "Adj Close": "12.69",
+   "Volume": "157000"
+  },
+  {
+   "Date": "Feb 13 2014",
+   "Close": "12.801",
+   "Adj Close": "12.8",
+   "Volume": "358000"
+  },
+  {
+   "Date": "Feb 14 2014",
+   "Close": "12.958",
+   "Adj Close": "12.96",
+   "Volume": "423000"
+  },
+  {
+   "Date": "Feb 18 2014",
+   "Close": "12.987",
+   "Adj Close": "12.99",
+   "Volume": "725000"
+  },
+  {
+   "Date": "Feb 19 2014",
+   "Close": "12.873",
+   "Adj Close": "12.87",
+   "Volume": "490000"
+  },
+  {
+   "Date": "Feb 20 2014",
+   "Close": "13.006",
+   "Adj Close": "13.01",
+   "Volume": "275000"
+  },
+  {
+   "Date": "Feb 21 2014",
+   "Close": "13.013",
+   "Adj Close": "13.01",
+   "Volume": "202000"
+  },
+  {
+   "Date": "Feb 24 2014",
+   "Close": "13.14",
+   "Adj Close": "13.14",
+   "Volume": "261000"
+  },
+  {
+   "Date": "Feb 25 2014",
+   "Close": "13.176",
+   "Adj Close": "13.18",
+   "Volume": "369000"
+  },
+  {
+   "Date": "Feb 26 2014",
+   "Close": "13.057",
+   "Adj Close": "13.06",
+   "Volume": "395000"
+  },
+  {
+   "Date": "Feb 27 2014",
+   "Close": "13.083",
+   "Adj Close": "13.08",
+   "Volume": "146000"
+  },
+  {
+   "Date": "Feb 28 2014",
+   "Close": "13.01",
+   "Adj Close": "13.01",
+   "Volume": "182000"
+  },
+  {
+   "Date": "Mar 03 2014",
+   "Close": "13.291",
+   "Adj Close": "13.29",
+   "Volume": "816000"
+  },
+  {
+   "Date": "Mar 04 2014",
+   "Close": "13.118",
+   "Adj Close": "13.12",
+   "Volume": "816000"
+  },
+  {
+   "Date": "Mar 05 2014",
+   "Close": "13.142",
+   "Adj Close": "13.14",
+   "Volume": "185000"
+  },
+  {
+   "Date": "Mar 06 2014",
+   "Close": "13.27",
+   "Adj Close": "13.27",
+   "Volume": "203000"
+  },
+  {
+   "Date": "Mar 07 2014",
+   "Close": "13.168",
+   "Adj Close": "13.17",
+   "Volume": "177000"
+  },
+  {
+   "Date": "Mar 10 2014",
+   "Close": "13.165",
+   "Adj Close": "13.16",
+   "Volume": "207000"
+  },
+  {
+   "Date": "Mar 11 2014",
+   "Close": "13.239",
+   "Adj Close": "13.24",
+   "Volume": "303000"
+  },
+  {
+   "Date": "Mar 12 2014",
+   "Close": "13.437",
+   "Adj Close": "13.44",
+   "Volume": "438000"
+  },
+  {
+   "Date": "Mar 13 2014",
+   "Close": "13.482",
+   "Adj Close": "13.48",
+   "Volume": "418000"
+  },
+  {
+   "Date": "Mar 14 2014",
+   "Close": "13.573",
+   "Adj Close": "13.57",
+   "Volume": "468000"
+  },
+  {
+   "Date": "Mar 17 2014",
+   "Close": "13.426",
+   "Adj Close": "13.43",
+   "Volume": "350000"
+  },
+  {
+   "Date": "Mar 18 2014",
+   "Close": "13.32",
+   "Adj Close": "13.32",
+   "Volume": "298000"
+  },
+  {
+   "Date": "Mar 19 2014",
+   "Close": "13.061",
+   "Adj Close": "13.06",
+   "Volume": "675000"
+  },
+  {
+   "Date": "Mar 20 2014",
+   "Close": "13.038",
+   "Adj Close": "13.04",
+   "Volume": "200000"
+  },
+  {
+   "Date": "Mar 21 2014",
+   "Close": "13.1",
+   "Adj Close": "13.1",
+   "Volume": "186000"
+  },
+  {
+   "Date": "Mar 24 2014",
+   "Close": "12.874",
+   "Adj Close": "12.87",
+   "Volume": "224000"
+  },
+  {
+   "Date": "Mar 25 2014",
+   "Close": "12.888",
+   "Adj Close": "12.89",
+   "Volume": "435000"
+  },
+  {
+   "Date": "Mar 26 2014",
+   "Close": "12.792",
+   "Adj Close": "12.79",
+   "Volume": "243000"
+  },
+  {
+   "Date": "Mar 27 2014",
+   "Close": "12.707",
+   "Adj Close": "12.71",
+   "Volume": "296000"
+  },
+  {
+   "Date": "Mar 28 2014",
+   "Close": "12.703",
+   "Adj Close": "12.7",
+   "Volume": "132000"
+  },
+  {
+   "Date": "Mar 31 2014",
+   "Close": "12.607",
+   "Adj Close": "12.61",
+   "Volume": "253000"
+  },
+  {
+   "Date": "Apr 01 2014",
+   "Close": "12.578",
+   "Adj Close": "12.58",
+   "Volume": "373000"
+  },
+  {
+   "Date": "Apr 02 2014",
+   "Close": "12.669",
+   "Adj Close": "12.67",
+   "Volume": "157000"
+  },
+  {
+   "Date": "Apr 03 2014",
+   "Close": "12.636",
+   "Adj Close": "12.64",
+   "Volume": "100000"
+  },
+  {
+   "Date": "Apr 04 2014",
+   "Close": "12.803",
+   "Adj Close": "12.8",
+   "Volume": "438000"
+  },
+  {
+   "Date": "Apr 07 2014",
+   "Close": "12.738",
+   "Adj Close": "12.74",
+   "Volume": "124000"
+  },
+  {
+   "Date": "Apr 08 2014",
+   "Close": "12.855",
+   "Adj Close": "12.85",
+   "Volume": "160000"
+  },
+  {
+   "Date": "Apr 09 2014",
+   "Close": "12.876",
+   "Adj Close": "12.88",
+   "Volume": "94000"
+  },
+  {
+   "Date": "Apr 10 2014",
+   "Close": "12.948",
+   "Adj Close": "12.95",
+   "Volume": "120000"
+  },
+  {
+   "Date": "Apr 11 2014",
+   "Close": "12.946",
+   "Adj Close": "12.95",
+   "Volume": "175000"
+  },
+  {
+   "Date": "Apr 14 2014",
+   "Close": "13.031",
+   "Adj Close": "13.03",
+   "Volume": "306000"
+  },
+  {
+   "Date": "Apr 15 2014",
+   "Close": "12.799",
+   "Adj Close": "12.8",
+   "Volume": "178000"
+  },
+  {
+   "Date": "Apr 16 2014",
+   "Close": "12.789",
+   "Adj Close": "12.79",
+   "Volume": "74000"
+  },
+  {
+   "Date": "Apr 17 2014",
+   "Close": "12.72",
+   "Adj Close": "12.72",
+   "Volume": "428000"
+  },
+  {
+   "Date": "Apr 21 2014",
+   "Close": "12.667",
+   "Adj Close": "12.67",
+   "Volume": "168000"
+  },
+  {
+   "Date": "Apr 22 2014",
+   "Close": "12.626",
+   "Adj Close": "12.63",
+   "Volume": "330000"
+  },
+  {
+   "Date": "Apr 23 2014",
+   "Close": "12.613",
+   "Adj Close": "12.61",
+   "Volume": "158000"
+  },
+  {
+   "Date": "Apr 24 2014",
+   "Close": "12.698",
+   "Adj Close": "12.7",
+   "Volume": "405000"
+  },
+  {
+   "Date": "Apr 25 2014",
+   "Close": "12.787",
+   "Adj Close": "12.79",
+   "Volume": "165000"
+  },
+  {
+   "Date": "Apr 28 2014",
+   "Close": "12.731",
+   "Adj Close": "12.73",
+   "Volume": "106000"
+  },
+  {
+   "Date": "Apr 29 2014",
+   "Close": "12.727",
+   "Adj Close": "12.73",
+   "Volume": "102000"
+  },
+  {
+   "Date": "Apr 30 2014",
+   "Close": "12.668",
+   "Adj Close": "12.67",
+   "Volume": "320000"
+  },
+  {
+   "Date": "May 01 2014",
+   "Close": "12.621",
+   "Adj Close": "12.62",
+   "Volume": "214000"
+  },
+  {
+   "Date": "May 02 2014",
+   "Close": "12.746",
+   "Adj Close": "12.75",
+   "Volume": "332000"
+  },
+  {
+   "Date": "May 05 2014",
+   "Close": "12.87",
+   "Adj Close": "12.87",
+   "Volume": "200000"
+  },
+  {
+   "Date": "May 06 2014",
+   "Close": "12.844",
+   "Adj Close": "12.84",
+   "Volume": "88000"
+  },
+  {
+   "Date": "May 07 2014",
+   "Close": "12.659",
+   "Adj Close": "12.66",
+   "Volume": "254000"
+  },
+  {
+   "Date": "May 08 2014",
+   "Close": "12.658",
+   "Adj Close": "12.66",
+   "Volume": "125000"
+  },
+  {
+   "Date": "May 09 2014",
+   "Close": "12.657",
+   "Adj Close": "12.66",
+   "Volume": "138000"
+  },
+  {
+   "Date": "May 12 2014",
+   "Close": "12.725",
+   "Adj Close": "12.73",
+   "Volume": "112000"
+  },
+  {
+   "Date": "May 13 2014",
+   "Close": "12.706",
+   "Adj Close": "12.71",
+   "Volume": "91000"
+  },
+  {
+   "Date": "May 14 2014",
+   "Close": "12.822",
+   "Adj Close": "12.82",
+   "Volume": "139000"
+  },
+  {
+   "Date": "May 15 2014",
+   "Close": "12.744",
+   "Adj Close": "12.74",
+   "Volume": "251000"
+  },
+  {
+   "Date": "May 16 2014",
+   "Close": "12.687",
+   "Adj Close": "12.69",
+   "Volume": "129000"
+  },
+  {
+   "Date": "May 19 2014",
+   "Close": "12.703",
+   "Adj Close": "12.7",
+   "Volume": "134000"
+  },
+  {
+   "Date": "May 20 2014",
+   "Close": "12.712",
+   "Adj Close": "12.71",
+   "Volume": "167000"
+  },
+  {
+   "Date": "May 21 2014",
+   "Close": "12.682",
+   "Adj Close": "12.68",
+   "Volume": "166000"
+  },
+  {
+   "Date": "May 22 2014",
+   "Close": "12.706",
+   "Adj Close": "12.71",
+   "Volume": "70000"
+  },
+  {
+   "Date": "May 23 2014",
+   "Close": "12.692",
+   "Adj Close": "12.69",
+   "Volume": "298000"
+  },
+  {
+   "Date": "May 27 2014",
+   "Close": "12.427",
+   "Adj Close": "12.43",
+   "Volume": "446000"
+  },
+  {
+   "Date": "May 28 2014",
+   "Close": "12.354",
+   "Adj Close": "12.35",
+   "Volume": "676000"
+  },
+  {
+   "Date": "May 29 2014",
+   "Close": "12.33",
+   "Adj Close": "12.33",
+   "Volume": "284000"
+  },
+  {
+   "Date": "May 30 2014",
+   "Close": "12.277",
+   "Adj Close": "12.28",
+   "Volume": "194000"
+  },
+  {
+   "Date": "Jun 02 2014",
+   "Close": "12.208",
+   "Adj Close": "12.21",
+   "Volume": "308000"
+  },
+  {
+   "Date": "Jun 03 2014",
+   "Close": "12.235",
+   "Adj Close": "12.23",
+   "Volume": "308000"
+  },
+  {
+   "Date": "Jun 04 2014",
+   "Close": "12.209",
+   "Adj Close": "12.21",
+   "Volume": "196000"
+  },
+  {
+   "Date": "Jun 05 2014",
+   "Close": "12.3",
+   "Adj Close": "12.3",
+   "Volume": "238000"
+  },
+  {
+   "Date": "Jun 06 2014",
+   "Close": "12.298",
+   "Adj Close": "12.3",
+   "Volume": "186000"
+  },
+  {
+   "Date": "Jun 09 2014",
+   "Close": "12.305",
+   "Adj Close": "12.31",
+   "Volume": "90000"
+  },
+  {
+   "Date": "Jun 10 2014",
+   "Close": "12.38",
+   "Adj Close": "12.38",
+   "Volume": "97000"
+  },
+  {
+   "Date": "Jun 11 2014",
+   "Close": "12.377",
+   "Adj Close": "12.38",
+   "Volume": "99000"
+  },
+  {
+   "Date": "Jun 12 2014",
+   "Close": "12.497",
+   "Adj Close": "12.5",
+   "Volume": "268000"
+  },
+  {
+   "Date": "Jun 13 2014",
+   "Close": "12.535",
+   "Adj Close": "12.53",
+   "Volume": "116000"
+  },
+  {
+   "Date": "Jun 16 2014",
+   "Close": "12.472",
+   "Adj Close": "12.47",
+   "Volume": "204000"
+  },
+  {
+   "Date": "Jun 17 2014",
+   "Close": "12.474",
+   "Adj Close": "12.47",
+   "Volume": "166000"
+  },
+  {
+   "Date": "Jun 18 2014",
+   "Close": "12.509",
+   "Adj Close": "12.51",
+   "Volume": "203000"
+  },
+  {
+   "Date": "Jun 19 2014",
+   "Close": "12.944",
+   "Adj Close": "12.94",
+   "Volume": "623000"
+  },
+  {
+   "Date": "Jun 20 2014",
+   "Close": "12.897",
+   "Adj Close": "12.9",
+   "Volume": "396000"
+  },
+  {
+   "Date": "Jun 23 2014",
+   "Close": "12.927",
+   "Adj Close": "12.93",
+   "Volume": "174000"
+  },
+  {
+   "Date": "Jun 24 2014",
+   "Close": "12.946",
+   "Adj Close": "12.95",
+   "Volume": "210000"
+  },
+  {
+   "Date": "Jun 25 2014",
+   "Close": "12.946",
+   "Adj Close": "12.95",
+   "Volume": "293000"
+  },
+  {
+   "Date": "Jun 26 2014",
+   "Close": "12.916",
+   "Adj Close": "12.92",
+   "Volume": "297000"
+  },
+  {
+   "Date": "Jun 27 2014",
+   "Close": "12.938",
+   "Adj Close": "12.94",
+   "Volume": "235000"
+  },
+  {
+   "Date": "Jun 30 2014",
+   "Close": "13.044",
+   "Adj Close": "13.04",
+   "Volume": "632000"
+  },
+  {
+   "Date": "Jul 01 2014",
+   "Close": "13.023",
+   "Adj Close": "13.02",
+   "Volume": "549000"
+  },
+  {
+   "Date": "Jul 02 2014",
+   "Close": "13.023",
+   "Adj Close": "13.02",
+   "Volume": "281000"
+  },
+  {
+   "Date": "Jul 03 2014",
+   "Close": "12.951",
+   "Adj Close": "12.95",
+   "Volume": "102000"
+  },
+  {
+   "Date": "Jul 07 2014",
+   "Close": "12.946",
+   "Adj Close": "12.95",
+   "Volume": "316000"
+  },
+  {
+   "Date": "Jul 08 2014",
+   "Close": "12.95",
+   "Adj Close": "12.95",
+   "Volume": "135000"
+  },
+  {
+   "Date": "Jul 09 2014",
+   "Close": "13.035",
+   "Adj Close": "13.03",
+   "Volume": "121000"
+  },
+  {
+   "Date": "Jul 10 2014",
+   "Close": "13.108",
+   "Adj Close": "13.11",
+   "Volume": "293000"
+  },
+  {
+   "Date": "Jul 11 2014",
+   "Close": "13.129",
+   "Adj Close": "13.13",
+   "Volume": "142000"
+  },
+  {
+   "Date": "Jul 14 2014",
+   "Close": "12.816",
+   "Adj Close": "12.82",
+   "Volume": "310000"
+  },
+  {
+   "Date": "Jul 15 2014",
+   "Close": "12.698",
+   "Adj Close": "12.7",
+   "Volume": "522000"
+  },
+  {
+   "Date": "Jul 16 2014",
+   "Close": "12.735",
+   "Adj Close": "12.73",
+   "Volume": "139000"
+  },
+  {
+   "Date": "Jul 17 2014",
+   "Close": "12.957",
+   "Adj Close": "12.96",
+   "Volume": "534000"
+  },
+  {
+   "Date": "Jul 18 2014",
+   "Close": "12.86",
+   "Adj Close": "12.86",
+   "Volume": "102000"
+  },
+  {
+   "Date": "Jul 21 2014",
+   "Close": "12.882",
+   "Adj Close": "12.88",
+   "Volume": "151000"
+  },
+  {
+   "Date": "Jul 22 2014",
+   "Close": "12.819",
+   "Adj Close": "12.82",
+   "Volume": "381000"
+  },
+  {
+   "Date": "Jul 23 2014",
+   "Close": "12.806",
+   "Adj Close": "12.81",
+   "Volume": "113000"
+  },
+  {
+   "Date": "Jul 24 2014",
+   "Close": "12.677",
+   "Adj Close": "12.68",
+   "Volume": "321000"
+  },
+  {
+   "Date": "Jul 25 2014",
+   "Close": "12.829",
+   "Adj Close": "12.83",
+   "Volume": "442000"
+  },
+  {
+   "Date": "Jul 28 2014",
+   "Close": "12.808",
+   "Adj Close": "12.81",
+   "Volume": "80000"
+  },
+  {
+   "Date": "Jul 29 2014",
+   "Close": "12.76",
+   "Adj Close": "12.76",
+   "Volume": "243000"
+  },
+  {
+   "Date": "Jul 30 2014",
+   "Close": "12.725",
+   "Adj Close": "12.73",
+   "Volume": "646000"
+  },
+  {
+   "Date": "Jul 31 2014",
+   "Close": "12.58",
+   "Adj Close": "12.58",
+   "Volume": "1047000"
+  },
+  {
+   "Date": "Aug 01 2014",
+   "Close": "12.685",
+   "Adj Close": "12.69",
+   "Volume": "472000"
+  },
+  {
+   "Date": "Aug 04 2014",
+   "Close": "12.64",
+   "Adj Close": "12.64",
+   "Volume": "193000"
+  },
+  {
+   "Date": "Aug 05 2014",
+   "Close": "12.637",
+   "Adj Close": "12.64",
+   "Volume": "184000"
+  },
+  {
+   "Date": "Aug 06 2014",
+   "Close": "12.815",
+   "Adj Close": "12.81",
+   "Volume": "396000"
+  },
+  {
+   "Date": "Aug 07 2014",
+   "Close": "12.872",
+   "Adj Close": "12.87",
+   "Volume": "345000"
+  },
+  {
+   "Date": "Aug 08 2014",
+   "Close": "12.869",
+   "Adj Close": "12.87",
+   "Volume": "149000"
+  },
+  {
+   "Date": "Aug 11 2014",
+   "Close": "12.841",
+   "Adj Close": "12.84",
+   "Volume": "320000"
+  },
+  {
+   "Date": "Aug 12 2014",
+   "Close": "12.842",
+   "Adj Close": "12.84",
+   "Volume": "261000"
+  },
+  {
+   "Date": "Aug 13 2014",
+   "Close": "12.868",
+   "Adj Close": "12.87",
+   "Volume": "384000"
+  },
+  {
+   "Date": "Aug 14 2014",
+   "Close": "12.88",
+   "Adj Close": "12.88",
+   "Volume": "349000"
+  },
+  {
+   "Date": "Aug 15 2014",
+   "Close": "12.795",
+   "Adj Close": "12.8",
+   "Volume": "364000"
+  },
+  {
+   "Date": "Aug 18 2014",
+   "Close": "12.739",
+   "Adj Close": "12.74",
+   "Volume": "105000"
+  },
+  {
+   "Date": "Aug 19 2014",
+   "Close": "12.71",
+   "Adj Close": "12.71",
+   "Volume": "214000"
+  },
+  {
+   "Date": "Aug 20 2014",
+   "Close": "12.664",
+   "Adj Close": "12.66",
+   "Volume": "167000"
+  },
+  {
+   "Date": "Aug 21 2014",
+   "Close": "12.526",
+   "Adj Close": "12.53",
+   "Volume": "328000"
+  },
+  {
+   "Date": "Aug 22 2014",
+   "Close": "12.556",
+   "Adj Close": "12.56",
+   "Volume": "141000"
+  },
+  {
+   "Date": "Aug 25 2014",
+   "Close": "12.513",
+   "Adj Close": "12.51",
+   "Volume": "170000"
+  },
+  {
+   "Date": "Aug 26 2014",
+   "Close": "12.576",
+   "Adj Close": "12.58",
+   "Volume": "217000"
+  },
+  {
+   "Date": "Aug 27 2014",
+   "Close": "12.581",
+   "Adj Close": "12.58",
+   "Volume": "204000"
+  },
+  {
+   "Date": "Aug 28 2014",
+   "Close": "12.644",
+   "Adj Close": "12.64",
+   "Volume": "306000"
+  },
+  {
+   "Date": "Aug 29 2014",
+   "Close": "12.63",
+   "Adj Close": "12.63",
+   "Volume": "82000"
+  },
+  {
+   "Date": "Sep 02 2014",
+   "Close": "12.411",
+   "Adj Close": "12.41",
+   "Volume": "2142000"
+  },
+  {
+   "Date": "Sep 03 2014",
+   "Close": "12.456",
+   "Adj Close": "12.46",
+   "Volume": "442000"
+  },
+  {
+   "Date": "Sep 04 2014",
+   "Close": "12.386",
+   "Adj Close": "12.39",
+   "Volume": "272000"
+  },
+  {
+   "Date": "Sep 05 2014",
+   "Close": "12.44",
+   "Adj Close": "12.44",
+   "Volume": "221000"
+  },
+  {
+   "Date": "Sep 08 2014",
+   "Close": "12.317",
+   "Adj Close": "12.32",
+   "Volume": "272000"
+  },
+  {
+   "Date": "Sep 09 2014",
+   "Close": "12.321",
+   "Adj Close": "12.32",
+   "Volume": "285000"
+  },
+  {
+   "Date": "Sep 10 2014",
+   "Close": "12.261",
+   "Adj Close": "12.26",
+   "Volume": "215000"
+  },
+  {
+   "Date": "Sep 11 2014",
+   "Close": "12.184",
+   "Adj Close": "12.18",
+   "Volume": "202000"
+  },
+  {
+   "Date": "Sep 12 2014",
+   "Close": "12.071",
+   "Adj Close": "12.07",
+   "Volume": "251000"
+  },
+  {
+   "Date": "Sep 15 2014",
+   "Close": "12.1",
+   "Adj Close": "12.1",
+   "Volume": "154000"
+  },
+  {
+   "Date": "Sep 16 2014",
+   "Close": "12.112",
+   "Adj Close": "12.11",
+   "Volume": "90000"
+  },
+  {
+   "Date": "Sep 17 2014",
+   "Close": "11.98",
+   "Adj Close": "11.98",
+   "Volume": "273000"
+  },
+  {
+   "Date": "Sep 18 2014",
+   "Close": "12.013",
+   "Adj Close": "12.01",
+   "Volume": "236000"
+  },
+  {
+   "Date": "Sep 19 2014",
+   "Close": "11.939",
+   "Adj Close": "11.94",
+   "Volume": "708000"
+  },
+  {
+   "Date": "Sep 22 2014",
+   "Close": "11.912",
+   "Adj Close": "11.91",
+   "Volume": "1033000"
+  },
+  {
+   "Date": "Sep 23 2014",
+   "Close": "11.992",
+   "Adj Close": "11.99",
+   "Volume": "174000"
+  },
+  {
+   "Date": "Sep 24 2014",
+   "Close": "11.932",
+   "Adj Close": "11.93",
+   "Volume": "197000"
+  },
+  {
+   "Date": "Sep 25 2014",
+   "Close": "11.977",
+   "Adj Close": "11.98",
+   "Volume": "221000"
+  },
+  {
+   "Date": "Sep 26 2014",
+   "Close": "11.935",
+   "Adj Close": "11.94",
+   "Volume": "322000"
+  },
+  {
+   "Date": "Sep 29 2014",
+   "Close": "11.928",
+   "Adj Close": "11.93",
+   "Volume": "301000"
+  },
+  {
+   "Date": "Sep 30 2014",
+   "Close": "11.848",
+   "Adj Close": "11.85",
+   "Volume": "256000"
+  },
+  {
+   "Date": "Oct 01 2014",
+   "Close": "11.917",
+   "Adj Close": "11.92",
+   "Volume": "313000"
+  },
+  {
+   "Date": "Oct 02 2014",
+   "Close": "11.899",
+   "Adj Close": "11.9",
+   "Volume": "316000"
+  },
+  {
+   "Date": "Oct 03 2014",
+   "Close": "11.683",
+   "Adj Close": "11.68",
+   "Volume": "526000"
+  },
+  {
+   "Date": "Oct 06 2014",
+   "Close": "11.83",
+   "Adj Close": "11.83",
+   "Volume": "276000"
+  },
+  {
+   "Date": "Oct 07 2014",
+   "Close": "11.869",
+   "Adj Close": "11.87",
+   "Volume": "141000"
+  },
+  {
+   "Date": "Oct 08 2014",
+   "Close": "11.978",
+   "Adj Close": "11.98",
+   "Volume": "209000"
+  },
+  {
+   "Date": "Oct 09 2014",
+   "Close": "11.997",
+   "Adj Close": "12",
+   "Volume": "187000"
+  },
+  {
+   "Date": "Oct 10 2014",
+   "Close": "11.994",
+   "Adj Close": "11.99",
+   "Volume": "691000"
+  },
+  {
+   "Date": "Oct 13 2014",
+   "Close": "12.082",
+   "Adj Close": "12.08",
+   "Volume": "228000"
+  },
+  {
+   "Date": "Oct 14 2014",
+   "Close": "12.092",
+   "Adj Close": "12.09",
+   "Volume": "189000"
+  },
+  {
+   "Date": "Oct 15 2014",
+   "Close": "12.13",
+   "Adj Close": "12.13",
+   "Volume": "345000"
+  },
+  {
+   "Date": "Oct 16 2014",
+   "Close": "12.153",
+   "Adj Close": "12.15",
+   "Volume": "263000"
+  },
+  {
+   "Date": "Oct 17 2014",
+   "Close": "12.135",
+   "Adj Close": "12.14",
+   "Volume": "161000"
+  },
+  {
+   "Date": "Oct 20 2014",
+   "Close": "12.218",
+   "Adj Close": "12.22",
+   "Volume": "109000"
+  },
+  {
+   "Date": "Oct 21 2014",
+   "Close": "12.237",
+   "Adj Close": "12.24",
+   "Volume": "1442000"
+  },
+  {
+   "Date": "Oct 22 2014",
+   "Close": "12.167",
+   "Adj Close": "12.17",
+   "Volume": "314000"
+  },
+  {
+   "Date": "Oct 23 2014",
+   "Close": "12.078",
+   "Adj Close": "12.08",
+   "Volume": "401000"
+  },
+  {
+   "Date": "Oct 24 2014",
+   "Close": "12.065",
+   "Adj Close": "12.06",
+   "Volume": "227000"
+  },
+  {
+   "Date": "Oct 27 2014",
+   "Close": "12.049",
+   "Adj Close": "12.05",
+   "Volume": "759000"
+  },
+  {
+   "Date": "Oct 28 2014",
+   "Close": "12.04",
+   "Adj Close": "12.04",
+   "Volume": "130000"
+  },
+  {
+   "Date": "Oct 29 2014",
+   "Close": "11.873",
+   "Adj Close": "11.87",
+   "Volume": "182000"
+  },
+  {
+   "Date": "Oct 30 2014",
+   "Close": "11.746",
+   "Adj Close": "11.75",
+   "Volume": "355000"
+  },
+  {
+   "Date": "Oct 31 2014",
+   "Close": "11.484",
+   "Adj Close": "11.48",
+   "Volume": "748000"
+  },
+  {
+   "Date": "Nov 03 2014",
+   "Close": "11.43",
+   "Adj Close": "11.43",
+   "Volume": "551000"
+  },
+  {
+   "Date": "Nov 04 2014",
+   "Close": "11.437",
+   "Adj Close": "11.44",
+   "Volume": "165000"
+  },
+  {
+   "Date": "Nov 05 2014",
+   "Close": "11.198",
+   "Adj Close": "11.2",
+   "Volume": "670000"
+  },
+  {
+   "Date": "Nov 06 2014",
+   "Close": "11.205",
+   "Adj Close": "11.2",
+   "Volume": "798000"
+  },
+  {
+   "Date": "Nov 07 2014",
+   "Close": "11.511",
+   "Adj Close": "11.51",
+   "Volume": "392000"
+  },
+  {
+   "Date": "Nov 10 2014",
+   "Close": "11.258",
+   "Adj Close": "11.26",
+   "Volume": "213000"
+  },
+  {
+   "Date": "Nov 11 2014",
+   "Close": "11.423",
+   "Adj Close": "11.42",
+   "Volume": "237000"
+  },
+  {
+   "Date": "Nov 12 2014",
+   "Close": "11.365",
+   "Adj Close": "11.36",
+   "Volume": "185000"
+  },
+  {
+   "Date": "Nov 13 2014",
+   "Close": "11.385",
+   "Adj Close": "11.39",
+   "Volume": "233000"
+  },
+  {
+   "Date": "Nov 14 2014",
+   "Close": "11.673",
+   "Adj Close": "11.67",
+   "Volume": "678000"
+  },
+  {
+   "Date": "Nov 17 2014",
+   "Close": "11.628",
+   "Adj Close": "11.63",
+   "Volume": "316000"
+  },
+  {
+   "Date": "Nov 18 2014",
+   "Close": "11.731",
+   "Adj Close": "11.73",
+   "Volume": "506000"
+  },
+  {
+   "Date": "Nov 19 2014",
+   "Close": "11.598",
+   "Adj Close": "11.6",
+   "Volume": "871000"
+  },
+  {
+   "Date": "Nov 20 2014",
+   "Close": "11.71",
+   "Adj Close": "11.71",
+   "Volume": "157000"
+  },
+  {
+   "Date": "Nov 21 2014",
+   "Close": "11.761",
+   "Adj Close": "11.76",
+   "Volume": "319000"
+  },
+  {
+   "Date": "Nov 24 2014",
+   "Close": "11.736",
+   "Adj Close": "11.74",
+   "Volume": "228000"
+  },
+  {
+   "Date": "Nov 25 2014",
+   "Close": "11.757",
+   "Adj Close": "11.76",
+   "Volume": "379000"
+  },
+  {
+   "Date": "Nov 26 2014",
+   "Close": "11.738",
+   "Adj Close": "11.74",
+   "Volume": "312000"
+  },
+  {
+   "Date": "Nov 28 2014",
+   "Close": "11.432",
+   "Adj Close": "11.43",
+   "Volume": "200000"
+  },
+  {
+   "Date": "Dec 01 2014",
+   "Close": "11.887",
+   "Adj Close": "11.89",
+   "Volume": "812000"
+  },
+  {
+   "Date": "Dec 02 2014",
+   "Close": "11.742",
+   "Adj Close": "11.74",
+   "Volume": "330000"
+  },
+  {
+   "Date": "Dec 03 2014",
+   "Close": "11.859",
+   "Adj Close": "11.86",
+   "Volume": "203000"
+  },
+  {
+   "Date": "Dec 04 2014",
+   "Close": "11.818",
+   "Adj Close": "11.82",
+   "Volume": "122000"
+  },
+  {
+   "Date": "Dec 05 2014",
+   "Close": "11.666",
+   "Adj Close": "11.67",
+   "Volume": "219000"
+  },
+  {
+   "Date": "Dec 08 2014",
+   "Close": "11.804",
+   "Adj Close": "11.8",
+   "Volume": "236000"
+  },
+  {
+   "Date": "Dec 09 2014",
+   "Close": "12.046",
+   "Adj Close": "12.05",
+   "Volume": "395000"
+  },
+  {
+   "Date": "Dec 10 2014",
+   "Close": "12.029",
+   "Adj Close": "12.03",
+   "Volume": "336000"
+  },
+  {
+   "Date": "Dec 11 2014",
+   "Close": "12",
+   "Adj Close": "12",
+   "Volume": "317000"
+  },
+  {
+   "Date": "Dec 12 2014",
+   "Close": "11.969",
+   "Adj Close": "11.97",
+   "Volume": "221000"
+  },
+  {
+   "Date": "Dec 15 2014",
+   "Close": "11.665",
+   "Adj Close": "11.66",
+   "Volume": "509000"
+  },
+  {
+   "Date": "Dec 16 2014",
+   "Close": "11.723",
+   "Adj Close": "11.72",
+   "Volume": "405000"
+  },
+  {
+   "Date": "Dec 17 2014",
+   "Close": "11.648",
+   "Adj Close": "11.65",
+   "Volume": "909000"
+  },
+  {
+   "Date": "Dec 18 2014",
+   "Close": "11.74",
+   "Adj Close": "11.74",
+   "Volume": "545000"
+  },
+  {
+   "Date": "Dec 19 2014",
+   "Close": "11.708",
+   "Adj Close": "11.71",
+   "Volume": "315000"
+  },
+  {
+   "Date": "Dec 22 2014",
+   "Close": "11.477",
+   "Adj Close": "11.48",
+   "Volume": "1943000"
+  },
+  {
+   "Date": "Dec 23 2014",
+   "Close": "11.497",
+   "Adj Close": "11.5",
+   "Volume": "1443000"
+  },
+  {
+   "Date": "Dec 24 2014",
+   "Close": "11.498",
+   "Adj Close": "11.5",
+   "Volume": "76000"
+  },
+  {
+   "Date": "Dec 26 2014",
+   "Close": "11.712",
+   "Adj Close": "11.71",
+   "Volume": "232000"
+  },
+  {
+   "Date": "Dec 29 2014",
+   "Close": "11.593",
+   "Adj Close": "11.59",
+   "Volume": "2623000"
+  },
+  {
+   "Date": "Dec 30 2014",
+   "Close": "11.743",
+   "Adj Close": "11.74",
+   "Volume": "2202000"
+  },
+  {
+   "Date": "Dec 31 2014",
+   "Close": "11.585",
+   "Adj Close": "11.59",
+   "Volume": "405000"
+  },
+  {
+   "Date": "Jan 02 2015",
+   "Close": "11.632",
+   "Adj Close": "11.63",
+   "Volume": "386000"
+  },
+  {
+   "Date": "Jan 05 2015",
+   "Close": "11.81",
+   "Adj Close": "11.81",
+   "Volume": "241000"
+  },
+  {
+   "Date": "Jan 06 2015",
+   "Close": "11.939",
+   "Adj Close": "11.94",
+   "Volume": "342000"
+  },
+  {
+   "Date": "Jan 07 2015",
+   "Close": "11.869",
+   "Adj Close": "11.87",
+   "Volume": "265000"
+  },
+  {
+   "Date": "Jan 08 2015",
+   "Close": "11.82",
+   "Adj Close": "11.82",
+   "Volume": "694000"
+  },
+  {
+   "Date": "Jan 09 2015",
+   "Close": "11.954",
+   "Adj Close": "11.95",
+   "Volume": "251000"
+  },
+  {
+   "Date": "Jan 12 2015",
+   "Close": "12.084",
+   "Adj Close": "12.08",
+   "Volume": "463000"
+  },
+  {
+   "Date": "Jan 13 2015",
+   "Close": "12.052",
+   "Adj Close": "12.05",
+   "Volume": "340000"
+  },
+  {
+   "Date": "Jan 14 2015",
+   "Close": "12.037",
+   "Adj Close": "12.04",
+   "Volume": "383000"
+  },
+  {
+   "Date": "Jan 15 2015",
+   "Close": "12.332",
+   "Adj Close": "12.33",
+   "Volume": "854000"
+  },
+  {
+   "Date": "Jan 16 2015",
+   "Close": "12.497",
+   "Adj Close": "12.5",
+   "Volume": "1001000"
+  },
+  {
+   "Date": "Jan 20 2015",
+   "Close": "12.665",
+   "Adj Close": "12.66",
+   "Volume": "598000"
+  },
+  {
+   "Date": "Jan 21 2015",
+   "Close": "12.671",
+   "Adj Close": "12.67",
+   "Volume": "465000"
+  },
+  {
+   "Date": "Jan 22 2015",
+   "Close": "12.771",
+   "Adj Close": "12.77",
+   "Volume": "477000"
+  },
+  {
+   "Date": "Jan 23 2015",
+   "Close": "12.673",
+   "Adj Close": "12.67",
+   "Volume": "357000"
+  },
+  {
+   "Date": "Jan 26 2015",
+   "Close": "12.543",
+   "Adj Close": "12.54",
+   "Volume": "500000"
+  },
+  {
+   "Date": "Jan 27 2015",
+   "Close": "12.687",
+   "Adj Close": "12.69",
+   "Volume": "2075000"
+  },
+  {
+   "Date": "Jan 28 2015",
+   "Close": "12.592",
+   "Adj Close": "12.59",
+   "Volume": "672000"
+  },
+  {
+   "Date": "Jan 29 2015",
+   "Close": "12.306",
+   "Adj Close": "12.31",
+   "Volume": "684000"
+  },
+  {
+   "Date": "Jan 30 2015",
+   "Close": "12.581",
+   "Adj Close": "12.58",
+   "Volume": "619000"
+  },
+  {
+   "Date": "Feb 02 2015",
+   "Close": "12.483",
+   "Adj Close": "12.48",
+   "Volume": "661000"
+  },
+  {
+   "Date": "Feb 03 2015",
+   "Close": "12.35",
+   "Adj Close": "12.35",
+   "Volume": "253000"
+  },
+  {
+   "Date": "Feb 04 2015",
+   "Close": "12.408",
+   "Adj Close": "12.41",
+   "Volume": "406000"
+  },
+  {
+   "Date": "Feb 05 2015",
+   "Close": "12.421",
+   "Adj Close": "12.42",
+   "Volume": "426000"
+  },
+  {
+   "Date": "Feb 06 2015",
+   "Close": "12.098",
+   "Adj Close": "12.1",
+   "Volume": "705000"
+  },
+  {
+   "Date": "Feb 09 2015",
+   "Close": "12.156",
+   "Adj Close": "12.16",
+   "Volume": "99000"
+  },
+  {
+   "Date": "Feb 10 2015",
+   "Close": "12.086",
+   "Adj Close": "12.09",
+   "Volume": "166000"
+  },
+  {
+   "Date": "Feb 11 2015",
+   "Close": "11.94",
+   "Adj Close": "11.94",
+   "Volume": "365000"
+  },
+  {
+   "Date": "Feb 12 2015",
+   "Close": "11.973",
+   "Adj Close": "11.97",
+   "Volume": "131000"
+  },
+  {
+   "Date": "Feb 13 2015",
+   "Close": "12.032",
+   "Adj Close": "12.03",
+   "Volume": "162000"
+  },
+  {
+   "Date": "Feb 17 2015",
+   "Close": "11.831",
+   "Adj Close": "11.83",
+   "Volume": "368000"
+  },
+  {
+   "Date": "Feb 18 2015",
+   "Close": "11.865",
+   "Adj Close": "11.86",
+   "Volume": "443000"
+  },
+  {
+   "Date": "Feb 19 2015",
+   "Close": "11.829",
+   "Adj Close": "11.83",
+   "Volume": "145000"
+  },
+  {
+   "Date": "Feb 20 2015",
+   "Close": "11.767",
+   "Adj Close": "11.77",
+   "Volume": "284000"
+  },
+  {
+   "Date": "Feb 23 2015",
+   "Close": "11.768",
+   "Adj Close": "11.77",
+   "Volume": "465000"
+  },
+  {
+   "Date": "Feb 24 2015",
+   "Close": "11.749",
+   "Adj Close": "11.75",
+   "Volume": "349000"
+  },
+  {
+   "Date": "Feb 25 2015",
+   "Close": "11.798",
+   "Adj Close": "11.8",
+   "Volume": "314000"
+  },
+  {
+   "Date": "Feb 26 2015",
+   "Close": "11.819",
+   "Adj Close": "11.82",
+   "Volume": "1673000"
+  },
+  {
+   "Date": "Feb 27 2015",
+   "Close": "11.859",
+   "Adj Close": "11.86",
+   "Volume": "129000"
+  },
+  {
+   "Date": "Mar 02 2015",
+   "Close": "11.797",
+   "Adj Close": "11.8",
+   "Volume": "664000"
+  },
+  {
+   "Date": "Mar 03 2015",
+   "Close": "11.778",
+   "Adj Close": "11.78",
+   "Volume": "276000"
+  },
+  {
+   "Date": "Mar 04 2015",
+   "Close": "11.737",
+   "Adj Close": "11.74",
+   "Volume": "110000"
+  },
+  {
+   "Date": "Mar 05 2015",
+   "Close": "11.731",
+   "Adj Close": "11.73",
+   "Volume": "169000"
+  },
+  {
+   "Date": "Mar 06 2015",
+   "Close": "11.406",
+   "Adj Close": "11.41",
+   "Volume": "647000"
+  },
+  {
+   "Date": "Mar 09 2015",
+   "Close": "11.418",
+   "Adj Close": "11.42",
+   "Volume": "1048000"
+  },
+  {
+   "Date": "Mar 10 2015",
+   "Close": "11.359",
+   "Adj Close": "11.36",
+   "Volume": "1125000"
+  },
+  {
+   "Date": "Mar 11 2015",
+   "Close": "11.292",
+   "Adj Close": "11.29",
+   "Volume": "243000"
+  },
+  {
+   "Date": "Mar 12 2015",
+   "Close": "11.289",
+   "Adj Close": "11.29",
+   "Volume": "195000"
+  },
+  {
+   "Date": "Mar 13 2015",
+   "Close": "11.311",
+   "Adj Close": "11.31",
+   "Volume": "332000"
+  },
+  {
+   "Date": "Mar 16 2015",
+   "Close": "11.308",
+   "Adj Close": "11.31",
+   "Volume": "191000"
+  },
+  {
+   "Date": "Mar 17 2015",
+   "Close": "11.237",
+   "Adj Close": "11.24",
+   "Volume": "216000"
+  },
+  {
+   "Date": "Mar 18 2015",
+   "Close": "11.466",
+   "Adj Close": "11.47",
+   "Volume": "407000"
+  },
+  {
+   "Date": "Mar 19 2015",
+   "Close": "11.452",
+   "Adj Close": "11.45",
+   "Volume": "215000"
+  },
+  {
+   "Date": "Mar 20 2015",
+   "Close": "11.586",
+   "Adj Close": "11.59",
+   "Volume": "308000"
+  },
+  {
+   "Date": "Mar 23 2015",
+   "Close": "11.658",
+   "Adj Close": "11.66",
+   "Volume": "322000"
+  },
+  {
+   "Date": "Mar 24 2015",
+   "Close": "11.688",
+   "Adj Close": "11.69",
+   "Volume": "134000"
+  },
+  {
+   "Date": "Mar 25 2015",
+   "Close": "11.702",
+   "Adj Close": "11.7",
+   "Volume": "86000"
+  },
+  {
+   "Date": "Mar 26 2015",
+   "Close": "11.783",
+   "Adj Close": "11.78",
+   "Volume": "378000"
+  },
+  {
+   "Date": "Mar 27 2015",
+   "Close": "11.731",
+   "Adj Close": "11.73",
+   "Volume": "269000"
+  },
+  {
+   "Date": "Mar 30 2015",
+   "Close": "11.604",
+   "Adj Close": "11.6",
+   "Volume": "118000"
+  },
+  {
+   "Date": "Mar 31 2015",
+   "Close": "11.584",
+   "Adj Close": "11.58",
+   "Volume": "87000"
+  },
+  {
+   "Date": "Apr 01 2015",
+   "Close": "11.788",
+   "Adj Close": "11.79",
+   "Volume": "119000"
+  },
+  {
+   "Date": "Apr 02 2015",
+   "Close": "11.759",
+   "Adj Close": "11.76",
+   "Volume": "103000"
+  },
+  {
+   "Date": "Apr 06 2015",
+   "Close": "11.901",
+   "Adj Close": "11.9",
+   "Volume": "307000"
+  },
+  {
+   "Date": "Apr 07 2015",
+   "Close": "11.844",
+   "Adj Close": "11.84",
+   "Volume": "75000"
+  },
+  {
+   "Date": "Apr 08 2015",
+   "Close": "11.757",
+   "Adj Close": "11.76",
+   "Volume": "88000"
+  },
+  {
+   "Date": "Apr 09 2015",
+   "Close": "11.698",
+   "Adj Close": "11.7",
+   "Volume": "80000"
+  },
+  {
+   "Date": "Apr 10 2015",
+   "Close": "11.826",
+   "Adj Close": "11.83",
+   "Volume": "82000"
+  },
+  {
+   "Date": "Apr 13 2015",
+   "Close": "11.748",
+   "Adj Close": "11.75",
+   "Volume": "113000"
+  },
+  {
+   "Date": "Apr 14 2015",
+   "Close": "11.672",
+   "Adj Close": "11.67",
+   "Volume": "152000"
+  },
+  {
+   "Date": "Apr 15 2015",
+   "Close": "11.77",
+   "Adj Close": "11.77",
+   "Volume": "328000"
+  },
+  {
+   "Date": "Apr 16 2015",
+   "Close": "11.737",
+   "Adj Close": "11.74",
+   "Volume": "184000"
+  },
+  {
+   "Date": "Apr 17 2015",
+   "Close": "11.784",
+   "Adj Close": "11.78",
+   "Volume": "117000"
+  },
+  {
+   "Date": "Apr 20 2015",
+   "Close": "11.699",
+   "Adj Close": "11.7",
+   "Volume": "71000"
+  },
+  {
+   "Date": "Apr 21 2015",
+   "Close": "11.754",
+   "Adj Close": "11.75",
+   "Volume": "54000"
+  },
+  {
+   "Date": "Apr 22 2015",
+   "Close": "11.615",
+   "Adj Close": "11.61",
+   "Volume": "122000"
+  },
+  {
+   "Date": "Apr 23 2015",
+   "Close": "11.688",
+   "Adj Close": "11.69",
+   "Volume": "152000"
+  },
+  {
+   "Date": "Apr 24 2015",
+   "Close": "11.532",
+   "Adj Close": "11.53",
+   "Volume": "376000"
+  },
+  {
+   "Date": "Apr 27 2015",
+   "Close": "11.765",
+   "Adj Close": "11.77",
+   "Volume": "282000"
+  },
+  {
+   "Date": "Apr 28 2015",
+   "Close": "11.859",
+   "Adj Close": "11.86",
+   "Volume": "217000"
+  },
+  {
+   "Date": "Apr 29 2015",
+   "Close": "11.781",
+   "Adj Close": "11.78",
+   "Volume": "171000"
+  },
+  {
+   "Date": "Apr 30 2015",
+   "Close": "11.574",
+   "Adj Close": "11.57",
+   "Volume": "294000"
+  },
+  {
+   "Date": "May 01 2015",
+   "Close": "11.532",
+   "Adj Close": "11.53",
+   "Volume": "280000"
+  },
+  {
+   "Date": "May 04 2015",
+   "Close": "11.636",
+   "Adj Close": "11.64",
+   "Volume": "269000"
+  },
+  {
+   "Date": "May 05 2015",
+   "Close": "11.676",
+   "Adj Close": "11.68",
+   "Volume": "505000"
+  },
+  {
+   "Date": "May 06 2015",
+   "Close": "11.663",
+   "Adj Close": "11.66",
+   "Volume": "67000"
+  },
+  {
+   "Date": "May 07 2015",
+   "Close": "11.579",
+   "Adj Close": "11.58",
+   "Volume": "57000"
+  },
+  {
+   "Date": "May 08 2015",
+   "Close": "11.629",
+   "Adj Close": "11.63",
+   "Volume": "131000"
+  },
+  {
+   "Date": "May 11 2015",
+   "Close": "11.583",
+   "Adj Close": "11.58",
+   "Volume": "167000"
+  },
+  {
+   "Date": "May 12 2015",
+   "Close": "11.676",
+   "Adj Close": "11.68",
+   "Volume": "111000"
+  },
+  {
+   "Date": "May 13 2015",
+   "Close": "11.884",
+   "Adj Close": "11.88",
+   "Volume": "348000"
+  },
+  {
+   "Date": "May 14 2015",
+   "Close": "11.951",
+   "Adj Close": "11.95",
+   "Volume": "173000"
+  },
+  {
+   "Date": "May 15 2015",
+   "Close": "11.982",
+   "Adj Close": "11.98",
+   "Volume": "314000"
+  },
+  {
+   "Date": "May 18 2015",
+   "Close": "11.985",
+   "Adj Close": "11.98",
+   "Volume": "237000"
+  },
+  {
+   "Date": "May 19 2015",
+   "Close": "11.817",
+   "Adj Close": "11.82",
+   "Volume": "170000"
+  },
+  {
+   "Date": "May 20 2015",
+   "Close": "11.835",
+   "Adj Close": "11.84",
+   "Volume": "213000"
+  },
+  {
+   "Date": "May 21 2015",
+   "Close": "11.795",
+   "Adj Close": "11.8",
+   "Volume": "149000"
+  },
+  {
+   "Date": "May 22 2015",
+   "Close": "11.787",
+   "Adj Close": "11.79",
+   "Volume": "125000"
+  },
+  {
+   "Date": "May 26 2015",
+   "Close": "11.614",
+   "Adj Close": "11.61",
+   "Volume": "233000"
+  },
+  {
+   "Date": "May 27 2015",
+   "Close": "11.612",
+   "Adj Close": "11.61",
+   "Volume": "72000"
+  },
+  {
+   "Date": "May 28 2015",
+   "Close": "11.629",
+   "Adj Close": "11.63",
+   "Volume": "190000"
+  },
+  {
+   "Date": "May 29 2015",
+   "Close": "11.635",
+   "Adj Close": "11.64",
+   "Volume": "161000"
+  },
+  {
+   "Date": "Jun 01 2015",
+   "Close": "11.632",
+   "Adj Close": "11.63",
+   "Volume": "297000"
+  },
+  {
+   "Date": "Jun 02 2015",
+   "Close": "11.671",
+   "Adj Close": "11.67",
+   "Volume": "213000"
+  },
+  {
+   "Date": "Jun 03 2015",
+   "Close": "11.594",
+   "Adj Close": "11.59",
+   "Volume": "193000"
+  },
+  {
+   "Date": "Jun 04 2015",
+   "Close": "11.506",
+   "Adj Close": "11.51",
+   "Volume": "470000"
+  },
+  {
+   "Date": "Jun 05 2015",
+   "Close": "11.446",
+   "Adj Close": "11.45",
+   "Volume": "384000"
+  },
+  {
+   "Date": "Jun 08 2015",
+   "Close": "11.478",
+   "Adj Close": "11.48",
+   "Volume": "365000"
+  },
+  {
+   "Date": "Jun 09 2015",
+   "Close": "11.507",
+   "Adj Close": "11.51",
+   "Volume": "92000"
+  },
+  {
+   "Date": "Jun 10 2015",
+   "Close": "11.602",
+   "Adj Close": "11.6",
+   "Volume": "215000"
+  },
+  {
+   "Date": "Jun 11 2015",
+   "Close": "11.558",
+   "Adj Close": "11.56",
+   "Volume": "63000"
+  },
+  {
+   "Date": "Jun 12 2015",
+   "Close": "11.545",
+   "Adj Close": "11.55",
+   "Volume": "58000"
+  },
+  {
+   "Date": "Jun 15 2015",
+   "Close": "11.597",
+   "Adj Close": "11.6",
+   "Volume": "300000"
+  },
+  {
+   "Date": "Jun 16 2015",
+   "Close": "11.56",
+   "Adj Close": "11.56",
+   "Volume": "119000"
+  },
+  {
+   "Date": "Jun 17 2015",
+   "Close": "11.596",
+   "Adj Close": "11.6",
+   "Volume": "96000"
+  },
+  {
+   "Date": "Jun 18 2015",
+   "Close": "11.756",
+   "Adj Close": "11.76",
+   "Volume": "167000"
+  },
+  {
+   "Date": "Jun 19 2015",
+   "Close": "11.74",
+   "Adj Close": "11.74",
+   "Volume": "128000"
+  },
+  {
+   "Date": "Jun 22 2015",
+   "Close": "11.593",
+   "Adj Close": "11.59",
+   "Volume": "197000"
+  },
+  {
+   "Date": "Jun 23 2015",
+   "Close": "11.515",
+   "Adj Close": "11.52",
+   "Volume": "76000"
+  },
+  {
+   "Date": "Jun 24 2015",
+   "Close": "11.481",
+   "Adj Close": "11.48",
+   "Volume": "224000"
+  },
+  {
+   "Date": "Jun 25 2015",
+   "Close": "11.467",
+   "Adj Close": "11.47",
+   "Volume": "312000"
+  },
+  {
+   "Date": "Jun 26 2015",
+   "Close": "11.49",
+   "Adj Close": "11.49",
+   "Volume": "51000"
+  },
+  {
+   "Date": "Jun 29 2015",
+   "Close": "11.526",
+   "Adj Close": "11.53",
+   "Volume": "286000"
+  },
+  {
+   "Date": "Jun 30 2015",
+   "Close": "11.459",
+   "Adj Close": "11.46",
+   "Volume": "307000"
+  },
+  {
+   "Date": "Jul 01 2015",
+   "Close": "11.426",
+   "Adj Close": "11.43",
+   "Volume": "257000"
+  },
+  {
+   "Date": "Jul 02 2015",
+   "Close": "11.398",
+   "Adj Close": "11.4",
+   "Volume": "196000"
+  },
+  {
+   "Date": "Jul 06 2015",
+   "Close": "11.427",
+   "Adj Close": "11.43",
+   "Volume": "243000"
+  },
+  {
+   "Date": "Jul 07 2015",
+   "Close": "11.3",
+   "Adj Close": "11.3",
+   "Volume": "462000"
+  },
+  {
+   "Date": "Jul 08 2015",
+   "Close": "11.327",
+   "Adj Close": "11.33",
+   "Volume": "273000"
+  },
+  {
+   "Date": "Jul 09 2015",
+   "Close": "11.353",
+   "Adj Close": "11.35",
+   "Volume": "124000"
+  },
+  {
+   "Date": "Jul 10 2015",
+   "Close": "11.366",
+   "Adj Close": "11.37",
+   "Volume": "194000"
+  },
+  {
+   "Date": "Jul 13 2015",
+   "Close": "11.316",
+   "Adj Close": "11.32",
+   "Volume": "119000"
+  },
+  {
+   "Date": "Jul 14 2015",
+   "Close": "11.29",
+   "Adj Close": "11.29",
+   "Volume": "183000"
+  },
+  {
+   "Date": "Jul 15 2015",
+   "Close": "11.235",
+   "Adj Close": "11.23",
+   "Volume": "110000"
+  },
+  {
+   "Date": "Jul 16 2015",
+   "Close": "11.191",
+   "Adj Close": "11.19",
+   "Volume": "192000"
+  },
+  {
+   "Date": "Jul 17 2015",
+   "Close": "11.08",
+   "Adj Close": "11.08",
+   "Volume": "270000"
+  },
+  {
+   "Date": "Jul 20 2015",
+   "Close": "10.777",
+   "Adj Close": "10.78",
+   "Volume": "726000"
+  },
+  {
+   "Date": "Jul 21 2015",
+   "Close": "10.745",
+   "Adj Close": "10.74",
+   "Volume": "286000"
+  },
+  {
+   "Date": "Jul 22 2015",
+   "Close": "10.691",
+   "Adj Close": "10.69",
+   "Volume": "254000"
+  },
+  {
+   "Date": "Jul 23 2015",
+   "Close": "10.637",
+   "Adj Close": "10.64",
+   "Volume": "198000"
+  },
+  {
+   "Date": "Jul 24 2015",
+   "Close": "10.741",
+   "Adj Close": "10.74",
+   "Volume": "241000"
+  },
+  {
+   "Date": "Jul 27 2015",
+   "Close": "10.695",
+   "Adj Close": "10.69",
+   "Volume": "359000"
+  },
+  {
+   "Date": "Jul 28 2015",
+   "Close": "10.711",
+   "Adj Close": "10.71",
+   "Volume": "87000"
+  },
+  {
+   "Date": "Jul 29 2015",
+   "Close": "10.723",
+   "Adj Close": "10.72",
+   "Volume": "147000"
+  },
+  {
+   "Date": "Jul 30 2015",
+   "Close": "10.635",
+   "Adj Close": "10.64",
+   "Volume": "176000"
+  },
+  {
+   "Date": "Jul 31 2015",
+   "Close": "10.7",
+   "Adj Close": "10.7",
+   "Volume": "246000"
+  },
+  {
+   "Date": "Aug 03 2015",
+   "Close": "10.617",
+   "Adj Close": "10.62",
+   "Volume": "232000"
+  },
+  {
+   "Date": "Aug 04 2015",
+   "Close": "10.634",
+   "Adj Close": "10.63",
+   "Volume": "262000"
+  },
+  {
+   "Date": "Aug 05 2015",
+   "Close": "10.595",
+   "Adj Close": "10.6",
+   "Volume": "174000"
+  },
+  {
+   "Date": "Aug 06 2015",
+   "Close": "10.648",
+   "Adj Close": "10.65",
+   "Volume": "231000"
+  },
+  {
+   "Date": "Aug 07 2015",
+   "Close": "10.677",
+   "Adj Close": "10.68",
+   "Volume": "240000"
+  },
+  {
+   "Date": "Aug 10 2015",
+   "Close": "10.773",
+   "Adj Close": "10.77",
+   "Volume": "209000"
+  },
+  {
+   "Date": "Aug 11 2015",
+   "Close": "10.84",
+   "Adj Close": "10.84",
+   "Volume": "233000"
+  },
+  {
+   "Date": "Aug 12 2015",
+   "Close": "10.982",
+   "Adj Close": "10.98",
+   "Volume": "292000"
+  },
+  {
+   "Date": "Aug 13 2015",
+   "Close": "10.897",
+   "Adj Close": "10.9",
+   "Volume": "239000"
+  },
+  {
+   "Date": "Aug 14 2015",
+   "Close": "10.902",
+   "Adj Close": "10.9",
+   "Volume": "112000"
+  },
+  {
+   "Date": "Aug 17 2015",
+   "Close": "10.92",
+   "Adj Close": "10.92",
+   "Volume": "123000"
+  },
+  {
+   "Date": "Aug 18 2015",
+   "Close": "10.921",
+   "Adj Close": "10.92",
+   "Volume": "356000"
+  },
+  {
+   "Date": "Aug 19 2015",
+   "Close": "11.065",
+   "Adj Close": "11.06",
+   "Volume": "514000"
+  },
+  {
+   "Date": "Aug 20 2015",
+   "Close": "11.255",
+   "Adj Close": "11.26",
+   "Volume": "336000"
+  },
+  {
+   "Date": "Aug 21 2015",
+   "Close": "11.327",
+   "Adj Close": "11.33",
+   "Volume": "663000"
+  },
+  {
+   "Date": "Aug 24 2015",
+   "Close": "11.273",
+   "Adj Close": "11.27",
+   "Volume": "1558000"
+  },
+  {
+   "Date": "Aug 25 2015",
+   "Close": "11.131",
+   "Adj Close": "11.13",
+   "Volume": "301000"
+  },
+  {
+   "Date": "Aug 26 2015",
+   "Close": "10.97",
+   "Adj Close": "10.97",
+   "Volume": "414000"
+  },
+  {
+   "Date": "Aug 27 2015",
+   "Close": "10.982",
+   "Adj Close": "10.98",
+   "Volume": "500000"
+  },
+  {
+   "Date": "Aug 28 2015",
+   "Close": "11.081",
+   "Adj Close": "11.08",
+   "Volume": "672000"
+  },
+  {
+   "Date": "Aug 31 2015",
+   "Close": "11.095",
+   "Adj Close": "11.1",
+   "Volume": "195000"
+  },
+  {
+   "Date": "Sep 01 2015",
+   "Close": "11.139",
+   "Adj Close": "11.14",
+   "Volume": "332000"
+  },
+  {
+   "Date": "Sep 02 2015",
+   "Close": "11.079",
+   "Adj Close": "11.08",
+   "Volume": "135000"
+  },
+  {
+   "Date": "Sep 03 2015",
+   "Close": "10.992",
+   "Adj Close": "10.99",
+   "Volume": "151000"
+  },
+  {
+   "Date": "Sep 04 2015",
+   "Close": "10.967",
+   "Adj Close": "10.97",
+   "Volume": "204000"
+  },
+  {
+   "Date": "Sep 08 2015",
+   "Close": "10.973",
+   "Adj Close": "10.97",
+   "Volume": "233000"
+  },
+  {
+   "Date": "Sep 09 2015",
+   "Close": "10.822",
+   "Adj Close": "10.82",
+   "Volume": "233000"
+  },
+  {
+   "Date": "Sep 10 2015",
+   "Close": "10.847",
+   "Adj Close": "10.85",
+   "Volume": "225000"
+  },
+  {
+   "Date": "Sep 11 2015",
+   "Close": "10.818",
+   "Adj Close": "10.82",
+   "Volume": "132000"
+  },
+  {
+   "Date": "Sep 14 2015",
+   "Close": "10.835",
+   "Adj Close": "10.84",
+   "Volume": "103000"
+  },
+  {
+   "Date": "Sep 15 2015",
+   "Close": "10.791",
+   "Adj Close": "10.79",
+   "Volume": "58000"
+  },
+  {
+   "Date": "Sep 16 2015",
+   "Close": "10.94",
+   "Adj Close": "10.94",
+   "Volume": "241000"
+  },
+  {
+   "Date": "Sep 17 2015",
+   "Close": "11.052",
+   "Adj Close": "11.05",
+   "Volume": "280000"
+  },
+  {
+   "Date": "Sep 18 2015",
+   "Close": "11.131",
+   "Adj Close": "11.13",
+   "Volume": "331000"
+  },
+  {
+   "Date": "Sep 21 2015",
+   "Close": "11.068",
+   "Adj Close": "11.07",
+   "Volume": "161000"
+  },
+  {
+   "Date": "Sep 22 2015",
+   "Close": "10.99",
+   "Adj Close": "10.99",
+   "Volume": "111000"
+  },
+  {
+   "Date": "Sep 23 2015",
+   "Close": "11.036",
+   "Adj Close": "11.04",
+   "Volume": "258000"
+  },
+  {
+   "Date": "Sep 24 2015",
+   "Close": "11.264",
+   "Adj Close": "11.26",
+   "Volume": "228000"
+  },
+  {
+   "Date": "Sep 25 2015",
+   "Close": "11.202",
+   "Adj Close": "11.2",
+   "Volume": "243000"
+  },
+  {
+   "Date": "Sep 28 2015",
+   "Close": "11.05",
+   "Adj Close": "11.05",
+   "Volume": "580000"
+  },
+  {
+   "Date": "Sep 29 2015",
+   "Close": "11.01",
+   "Adj Close": "11.01",
+   "Volume": "371000"
+  },
+  {
+   "Date": "Sep 30 2015",
+   "Close": "10.903",
+   "Adj Close": "10.9",
+   "Volume": "332000"
+  },
+  {
+   "Date": "Oct 01 2015",
+   "Close": "10.887",
+   "Adj Close": "10.89",
+   "Volume": "144000"
+  },
+  {
+   "Date": "Oct 02 2015",
+   "Close": "11.118",
+   "Adj Close": "11.12",
+   "Volume": "201000"
+  },
+  {
+   "Date": "Oct 05 2015",
+   "Close": "11.09",
+   "Adj Close": "11.09",
+   "Volume": "397000"
+  },
+  {
+   "Date": "Oct 06 2015",
+   "Close": "11.201",
+   "Adj Close": "11.2",
+   "Volume": "523000"
+  },
+  {
+   "Date": "Oct 07 2015",
+   "Close": "11.193",
+   "Adj Close": "11.19",
+   "Volume": "340000"
+  },
+  {
+   "Date": "Oct 08 2015",
+   "Close": "11.138",
+   "Adj Close": "11.14",
+   "Volume": "117000"
+  },
+  {
+   "Date": "Oct 09 2015",
+   "Close": "11.32",
+   "Adj Close": "11.32",
+   "Volume": "302000"
+  },
+  {
+   "Date": "Oct 12 2015",
+   "Close": "11.352",
+   "Adj Close": "11.35",
+   "Volume": "672000"
+  },
+  {
+   "Date": "Oct 13 2015",
+   "Close": "11.408",
+   "Adj Close": "11.41",
+   "Volume": "173000"
+  },
+  {
+   "Date": "Oct 14 2015",
+   "Close": "11.605",
+   "Adj Close": "11.6",
+   "Volume": "511000"
+  },
+  {
+   "Date": "Oct 15 2015",
+   "Close": "11.551",
+   "Adj Close": "11.55",
+   "Volume": "689000"
+  },
+  {
+   "Date": "Oct 16 2015",
+   "Close": "11.478",
+   "Adj Close": "11.48",
+   "Volume": "196000"
+  },
+  {
+   "Date": "Oct 19 2015",
+   "Close": "11.418",
+   "Adj Close": "11.42",
+   "Volume": "399000"
+  },
+  {
+   "Date": "Oct 20 2015",
+   "Close": "11.481",
+   "Adj Close": "11.48",
+   "Volume": "498000"
+  },
+  {
+   "Date": "Oct 21 2015",
+   "Close": "11.404",
+   "Adj Close": "11.4",
+   "Volume": "113000"
+  },
+  {
+   "Date": "Oct 22 2015",
+   "Close": "11.394",
+   "Adj Close": "11.39",
+   "Volume": "116000"
+  },
+  {
+   "Date": "Oct 23 2015",
+   "Close": "11.37",
+   "Adj Close": "11.37",
+   "Volume": "185000"
+  },
+  {
+   "Date": "Oct 26 2015",
+   "Close": "11.363",
+   "Adj Close": "11.36",
+   "Volume": "171000"
+  },
+  {
+   "Date": "Oct 27 2015",
+   "Close": "11.389",
+   "Adj Close": "11.39",
+   "Volume": "115000"
+  },
+  {
+   "Date": "Oct 28 2015",
+   "Close": "11.297",
+   "Adj Close": "11.3",
+   "Volume": "405000"
+  },
+  {
+   "Date": "Oct 29 2015",
+   "Close": "11.19",
+   "Adj Close": "11.19",
+   "Volume": "112000"
+  },
+  {
+   "Date": "Oct 30 2015",
+   "Close": "11.142",
+   "Adj Close": "11.14",
+   "Volume": "93000"
+  },
+  {
+   "Date": "Nov 02 2015",
+   "Close": "11.074",
+   "Adj Close": "11.07",
+   "Volume": "117000"
+  },
+  {
+   "Date": "Nov 03 2015",
+   "Close": "10.914",
+   "Adj Close": "10.91",
+   "Volume": "278000"
+  },
+  {
+   "Date": "Nov 04 2015",
+   "Close": "10.81",
+   "Adj Close": "10.81",
+   "Volume": "150000"
+  },
+  {
+   "Date": "Nov 05 2015",
+   "Close": "10.777",
+   "Adj Close": "10.78",
+   "Volume": "78000"
+  },
+  {
+   "Date": "Nov 06 2015",
+   "Close": "10.619",
+   "Adj Close": "10.62",
+   "Volume": "385000"
+  },
+  {
+   "Date": "Nov 09 2015",
+   "Close": "10.649",
+   "Adj Close": "10.65",
+   "Volume": "130000"
+  },
+  {
+   "Date": "Nov 10 2015",
+   "Close": "10.627",
+   "Adj Close": "10.63",
+   "Volume": "149000"
+  },
+  {
+   "Date": "Nov 11 2015",
+   "Close": "10.589",
+   "Adj Close": "10.59",
+   "Volume": "99000"
+  },
+  {
+   "Date": "Nov 12 2015",
+   "Close": "10.593",
+   "Adj Close": "10.59",
+   "Volume": "271000"
+  },
+  {
+   "Date": "Nov 13 2015",
+   "Close": "10.564",
+   "Adj Close": "10.56",
+   "Volume": "184000"
+  },
+  {
+   "Date": "Nov 16 2015",
+   "Close": "10.577",
+   "Adj Close": "10.58",
+   "Volume": "266000"
+  },
+  {
+   "Date": "Nov 17 2015",
+   "Close": "10.437",
+   "Adj Close": "10.44",
+   "Volume": "433000"
+  },
+  {
+   "Date": "Nov 18 2015",
+   "Close": "10.445",
+   "Adj Close": "10.44",
+   "Volume": "401000"
+  },
+  {
+   "Date": "Nov 19 2015",
+   "Close": "10.565",
+   "Adj Close": "10.56",
+   "Volume": "345000"
+  },
+  {
+   "Date": "Nov 20 2015",
+   "Close": "10.515",
+   "Adj Close": "10.52",
+   "Volume": "157000"
+  },
+  {
+   "Date": "Nov 23 2015",
+   "Close": "10.427",
+   "Adj Close": "10.43",
+   "Volume": "228000"
+  },
+  {
+   "Date": "Nov 24 2015",
+   "Close": "10.498",
+   "Adj Close": "10.5",
+   "Volume": "73000"
+  },
+  {
+   "Date": "Nov 25 2015",
+   "Close": "10.448",
+   "Adj Close": "10.45",
+   "Volume": "407000"
+  },
+  {
+   "Date": "Nov 27 2015",
+   "Close": "10.327",
+   "Adj Close": "10.33",
+   "Volume": "992000"
+  },
+  {
+   "Date": "Nov 30 2015",
+   "Close": "10.395",
+   "Adj Close": "10.4",
+   "Volume": "65000"
+  },
+  {
+   "Date": "Dec 01 2015",
+   "Close": "10.434",
+   "Adj Close": "10.43",
+   "Volume": "341000"
+  },
+  {
+   "Date": "Dec 02 2015",
+   "Close": "10.269",
+   "Adj Close": "10.27",
+   "Volume": "165000"
+  },
+  {
+   "Date": "Dec 03 2015",
+   "Close": "10.377",
+   "Adj Close": "10.38",
+   "Volume": "268000"
+  },
+  {
+   "Date": "Dec 04 2015",
+   "Close": "10.605",
+   "Adj Close": "10.6",
+   "Volume": "382000"
+  },
+  {
+   "Date": "Dec 07 2015",
+   "Close": "10.469",
+   "Adj Close": "10.47",
+   "Volume": "473000"
+  },
+  {
+   "Date": "Dec 08 2015",
+   "Close": "10.486",
+   "Adj Close": "10.49",
+   "Volume": "545000"
+  },
+  {
+   "Date": "Dec 09 2015",
+   "Close": "10.466",
+   "Adj Close": "10.47",
+   "Volume": "399000"
+  },
+  {
+   "Date": "Dec 10 2015",
+   "Close": "10.457",
+   "Adj Close": "10.46",
+   "Volume": "272000"
+  },
+  {
+   "Date": "Dec 11 2015",
+   "Close": "10.512",
+   "Adj Close": "10.51",
+   "Volume": "152000"
+  },
+  {
+   "Date": "Dec 14 2015",
+   "Close": "10.398",
+   "Adj Close": "10.4",
+   "Volume": "165000"
+  },
+  {
+   "Date": "Dec 15 2015",
+   "Close": "10.349",
+   "Adj Close": "10.35",
+   "Volume": "404000"
+  },
+  {
+   "Date": "Dec 16 2015",
+   "Close": "10.472",
+   "Adj Close": "10.47",
+   "Volume": "738000"
+  },
+  {
+   "Date": "Dec 17 2015",
+   "Close": "10.249",
+   "Adj Close": "10.25",
+   "Volume": "488000"
+  },
+  {
+   "Date": "Dec 18 2015",
+   "Close": "10.397",
+   "Adj Close": "10.4",
+   "Volume": "850000"
+  },
+  {
+   "Date": "Dec 21 2015",
+   "Close": "10.517",
+   "Adj Close": "10.52",
+   "Volume": "265000"
+  },
+  {
+   "Date": "Dec 22 2015",
+   "Close": "10.46",
+   "Adj Close": "10.46",
+   "Volume": "468000"
+  },
+  {
+   "Date": "Dec 23 2015",
+   "Close": "10.433",
+   "Adj Close": "10.43",
+   "Volume": "214000"
+  },
+  {
+   "Date": "Dec 24 2015",
+   "Close": "10.503",
+   "Adj Close": "10.5",
+   "Volume": "104000"
+  },
+  {
+   "Date": "Dec 28 2015",
+   "Close": "10.425",
+   "Adj Close": "10.43",
+   "Volume": "209000"
+  },
+  {
+   "Date": "Dec 29 2015",
+   "Close": "10.418",
+   "Adj Close": "10.42",
+   "Volume": "380000"
+  },
+  {
+   "Date": "Dec 30 2015",
+   "Close": "10.342",
+   "Adj Close": "10.34",
+   "Volume": "227000"
+  },
+  {
+   "Date": "Dec 31 2015",
+   "Close": "10.349",
+   "Adj Close": "10.35",
+   "Volume": "276000"
+  },
+  {
+   "Date": "Jan 04 2016",
+   "Close": "10.49",
+   "Adj Close": "10.49",
+   "Volume": "314000"
+  },
+  {
+   "Date": "Jan 05 2016",
+   "Close": "10.521",
+   "Adj Close": "10.52",
+   "Volume": "151000"
+  },
+  {
+   "Date": "Jan 06 2016",
+   "Close": "10.668",
+   "Adj Close": "10.67",
+   "Volume": "305000"
+  },
+  {
+   "Date": "Jan 07 2016",
+   "Close": "10.822",
+   "Adj Close": "10.82",
+   "Volume": "705000"
+  },
+  {
+   "Date": "Jan 08 2016",
+   "Close": "10.771",
+   "Adj Close": "10.77",
+   "Volume": "230000"
+  },
+  {
+   "Date": "Jan 11 2016",
+   "Close": "10.68",
+   "Adj Close": "10.68",
+   "Volume": "177000"
+  },
+  {
+   "Date": "Jan 12 2016",
+   "Close": "10.636",
+   "Adj Close": "10.64",
+   "Volume": "103000"
+  },
+  {
+   "Date": "Jan 13 2016",
+   "Close": "10.675",
+   "Adj Close": "10.68",
+   "Volume": "250000"
+  },
+  {
+   "Date": "Jan 14 2016",
+   "Close": "10.503",
+   "Adj Close": "10.5",
+   "Volume": "112000"
+  },
+  {
+   "Date": "Jan 15 2016",
+   "Close": "10.612",
+   "Adj Close": "10.61",
+   "Volume": "196000"
+  },
+  {
+   "Date": "Jan 19 2016",
+   "Close": "10.605",
+   "Adj Close": "10.6",
+   "Volume": "224000"
+  },
+  {
+   "Date": "Jan 20 2016",
+   "Close": "10.744",
+   "Adj Close": "10.74",
+   "Volume": "234000"
+  },
+  {
+   "Date": "Jan 21 2016",
+   "Close": "10.746",
+   "Adj Close": "10.75",
+   "Volume": "122000"
+  },
+  {
+   "Date": "Jan 22 2016",
+   "Close": "10.706",
+   "Adj Close": "10.71",
+   "Volume": "150000"
+  },
+  {
+   "Date": "Jan 25 2016",
+   "Close": "10.817",
+   "Adj Close": "10.82",
+   "Volume": "1430000"
+  },
+  {
+   "Date": "Jan 26 2016",
+   "Close": "10.948",
+   "Adj Close": "10.95",
+   "Volume": "439000"
+  },
+  {
+   "Date": "Jan 27 2016",
+   "Close": "10.988",
+   "Adj Close": "10.99",
+   "Volume": "251000"
+  },
+  {
+   "Date": "Jan 28 2016",
+   "Close": "10.871",
+   "Adj Close": "10.87",
+   "Volume": "221000"
+  },
+  {
+   "Date": "Jan 29 2016",
+   "Close": "10.907",
+   "Adj Close": "10.91",
+   "Volume": "92000"
+  },
+  {
+   "Date": "Feb 01 2016",
+   "Close": "11.025",
+   "Adj Close": "11.02",
+   "Volume": "431000"
+  },
+  {
+   "Date": "Feb 02 2016",
+   "Close": "11.024",
+   "Adj Close": "11.02",
+   "Volume": "260000"
+  },
+  {
+   "Date": "Feb 03 2016",
+   "Close": "11.145",
+   "Adj Close": "11.15",
+   "Volume": "886000"
+  },
+  {
+   "Date": "Feb 04 2016",
+   "Close": "11.275",
+   "Adj Close": "11.27",
+   "Volume": "538000"
+  },
+  {
+   "Date": "Feb 05 2016",
+   "Close": "11.455",
+   "Adj Close": "11.45",
+   "Volume": "482000"
+  },
+  {
+   "Date": "Feb 08 2016",
+   "Close": "11.614",
+   "Adj Close": "11.61",
+   "Volume": "643000"
+  },
+  {
+   "Date": "Feb 09 2016",
+   "Close": "11.588",
+   "Adj Close": "11.59",
+   "Volume": "553000"
+  },
+  {
+   "Date": "Feb 10 2016",
+   "Close": "11.674",
+   "Adj Close": "11.67",
+   "Volume": "184000"
+  },
+  {
+   "Date": "Feb 11 2016",
+   "Close": "12.147",
+   "Adj Close": "12.15",
+   "Volume": "942000"
+  },
+  {
+   "Date": "Feb 12 2016",
+   "Close": "12.077",
+   "Adj Close": "12.08",
+   "Volume": "2480000"
+  },
+  {
+   "Date": "Feb 16 2016",
+   "Close": "11.707",
+   "Adj Close": "11.71",
+   "Volume": "484000"
+  },
+  {
+   "Date": "Feb 17 2016",
+   "Close": "11.792",
+   "Adj Close": "11.79",
+   "Volume": "148000"
+  },
+  {
+   "Date": "Feb 18 2016",
+   "Close": "12.06",
+   "Adj Close": "12.06",
+   "Volume": "478000"
+  },
+  {
+   "Date": "Feb 19 2016",
+   "Close": "11.986",
+   "Adj Close": "11.99",
+   "Volume": "317000"
+  },
+  {
+   "Date": "Feb 22 2016",
+   "Close": "11.782",
+   "Adj Close": "11.78",
+   "Volume": "222000"
+  },
+  {
+   "Date": "Feb 23 2016",
+   "Close": "11.949",
+   "Adj Close": "11.95",
+   "Volume": "295000"
+  },
+  {
+   "Date": "Feb 24 2016",
+   "Close": "11.991",
+   "Adj Close": "11.99",
+   "Volume": "1568000"
+  },
+  {
+   "Date": "Feb 25 2016",
+   "Close": "12.025",
+   "Adj Close": "12.02",
+   "Volume": "1988000"
+  },
+  {
+   "Date": "Feb 26 2016",
+   "Close": "11.944",
+   "Adj Close": "11.94",
+   "Volume": "594000"
+  },
+  {
+   "Date": "Feb 29 2016",
+   "Close": "12.1",
+   "Adj Close": "12.1",
+   "Volume": "1423000"
+  },
+  {
+   "Date": "Mar 01 2016",
+   "Close": "12.016",
+   "Adj Close": "12.02",
+   "Volume": "1020000"
+  },
+  {
+   "Date": "Mar 02 2016",
+   "Close": "12.157",
+   "Adj Close": "12.16",
+   "Volume": "588000"
+  },
+  {
+   "Date": "Mar 03 2016",
+   "Close": "12.313",
+   "Adj Close": "12.31",
+   "Volume": "785000"
+  },
+  {
+   "Date": "Mar 04 2016",
+   "Close": "12.305",
+   "Adj Close": "12.31",
+   "Volume": "382000"
+  },
+  {
+   "Date": "Mar 07 2016",
+   "Close": "12.357",
+   "Adj Close": "12.36",
+   "Volume": "669000"
+  },
+  {
+   "Date": "Mar 08 2016",
+   "Close": "12.306",
+   "Adj Close": "12.31",
+   "Volume": "188000"
+  },
+  {
+   "Date": "Mar 09 2016",
+   "Close": "12.203",
+   "Adj Close": "12.2",
+   "Volume": "478000"
+  },
+  {
+   "Date": "Mar 10 2016",
+   "Close": "12.395",
+   "Adj Close": "12.4",
+   "Volume": "316000"
+  },
+  {
+   "Date": "Mar 11 2016",
+   "Close": "12.181",
+   "Adj Close": "12.18",
+   "Volume": "478000"
+  },
+  {
+   "Date": "Mar 14 2016",
+   "Close": "12.023",
+   "Adj Close": "12.02",
+   "Volume": "458000"
+  },
+  {
+   "Date": "Mar 15 2016",
+   "Close": "12.032",
+   "Adj Close": "12.03",
+   "Volume": "246000"
+  },
+  {
+   "Date": "Mar 16 2016",
+   "Close": "12.291",
+   "Adj Close": "12.29",
+   "Volume": "689000"
+  },
+  {
+   "Date": "Mar 17 2016",
+   "Close": "12.253",
+   "Adj Close": "12.25",
+   "Volume": "292000"
+  },
+  {
+   "Date": "Mar 18 2016",
+   "Close": "12.217",
+   "Adj Close": "12.22",
+   "Volume": "176000"
+  },
+  {
+   "Date": "Mar 21 2016",
+   "Close": "12.129",
+   "Adj Close": "12.13",
+   "Volume": "336000"
+  },
+  {
+   "Date": "Mar 22 2016",
+   "Close": "12.168",
+   "Adj Close": "12.17",
+   "Volume": "202000"
+  },
+  {
+   "Date": "Mar 23 2016",
+   "Close": "11.889",
+   "Adj Close": "11.89",
+   "Volume": "406000"
+  },
+  {
+   "Date": "Mar 24 2016",
+   "Close": "11.862",
+   "Adj Close": "11.86",
+   "Volume": "158000"
+  },
+  {
+   "Date": "Mar 28 2016",
+   "Close": "11.894",
+   "Adj Close": "11.89",
+   "Volume": "211000"
+  },
+  {
+   "Date": "Mar 29 2016",
+   "Close": "12.107",
+   "Adj Close": "12.11",
+   "Volume": "291000"
+  },
+  {
+   "Date": "Mar 30 2016",
+   "Close": "11.945",
+   "Adj Close": "11.94",
+   "Volume": "353000"
+  },
+  {
+   "Date": "Mar 31 2016",
+   "Close": "12.007",
+   "Adj Close": "12.01",
+   "Volume": "309000"
+  },
+  {
+   "Date": "Apr 01 2016",
+   "Close": "11.922",
+   "Adj Close": "11.92",
+   "Volume": "484000"
+  },
+  {
+   "Date": "Apr 04 2016",
+   "Close": "11.84",
+   "Adj Close": "11.84",
+   "Volume": "369000"
+  },
+  {
+   "Date": "Apr 05 2016",
+   "Close": "11.997",
+   "Adj Close": "12",
+   "Volume": "645000"
+  },
+  {
+   "Date": "Apr 06 2016",
+   "Close": "11.923",
+   "Adj Close": "11.92",
+   "Volume": "192000"
+  },
+  {
+   "Date": "Apr 07 2016",
+   "Close": "12.1",
+   "Adj Close": "12.1",
+   "Volume": "116000"
+  },
+  {
+   "Date": "Apr 08 2016",
+   "Close": "12.09",
+   "Adj Close": "12.09",
+   "Volume": "373000"
+  },
+  {
+   "Date": "Apr 11 2016",
+   "Close": "12.242",
+   "Adj Close": "12.24",
+   "Volume": "178000"
+  },
+  {
+   "Date": "Apr 12 2016",
+   "Close": "12.248",
+   "Adj Close": "12.25",
+   "Volume": "359000"
+  },
+  {
+   "Date": "Apr 13 2016",
+   "Close": "12.116",
+   "Adj Close": "12.12",
+   "Volume": "140000"
+  },
+  {
+   "Date": "Apr 14 2016",
+   "Close": "11.941",
+   "Adj Close": "11.94",
+   "Volume": "1291000"
+  },
+  {
+   "Date": "Apr 15 2016",
+   "Close": "12.029",
+   "Adj Close": "12.03",
+   "Volume": "177000"
+  },
+  {
+   "Date": "Apr 18 2016",
+   "Close": "12.004",
+   "Adj Close": "12",
+   "Volume": "445000"
+  },
+  {
+   "Date": "Apr 19 2016",
+   "Close": "12.182",
+   "Adj Close": "12.18",
+   "Volume": "344000"
+  },
+  {
+   "Date": "Apr 20 2016",
+   "Close": "12.132",
+   "Adj Close": "12.13",
+   "Volume": "352000"
+  },
+  {
+   "Date": "Apr 21 2016",
+   "Close": "12.181",
+   "Adj Close": "12.18",
+   "Volume": "202000"
+  },
+  {
+   "Date": "Apr 22 2016",
+   "Close": "12.019",
+   "Adj Close": "12.02",
+   "Volume": "364000"
+  },
+  {
+   "Date": "Apr 25 2016",
+   "Close": "12.063",
+   "Adj Close": "12.06",
+   "Volume": "270000"
+  },
+  {
+   "Date": "Apr 26 2016",
+   "Close": "12.111",
+   "Adj Close": "12.11",
+   "Volume": "348000"
+  },
+  {
+   "Date": "Apr 27 2016",
+   "Close": "12.133",
+   "Adj Close": "12.13",
+   "Volume": "358000"
+  },
+  {
+   "Date": "Apr 28 2016",
+   "Close": "12.363",
+   "Adj Close": "12.36",
+   "Volume": "258000"
+  },
+  {
+   "Date": "Apr 29 2016",
+   "Close": "12.601",
+   "Adj Close": "12.6",
+   "Volume": "381000"
+  },
+  {
+   "Date": "May 02 2016",
+   "Close": "12.583",
+   "Adj Close": "12.58",
+   "Volume": "444000"
+  },
+  {
+   "Date": "May 03 2016",
+   "Close": "12.542",
+   "Adj Close": "12.54",
+   "Volume": "330000"
+  },
+  {
+   "Date": "May 04 2016",
+   "Close": "12.475",
+   "Adj Close": "12.48",
+   "Volume": "383000"
+  },
+  {
+   "Date": "May 05 2016",
+   "Close": "12.448",
+   "Adj Close": "12.45",
+   "Volume": "192000"
+  },
+  {
+   "Date": "May 06 2016",
+   "Close": "12.562",
+   "Adj Close": "12.56",
+   "Volume": "218000"
+  },
+  {
+   "Date": "May 09 2016",
+   "Close": "12.304",
+   "Adj Close": "12.3",
+   "Volume": "496000"
+  },
+  {
+   "Date": "May 10 2016",
+   "Close": "12.343",
+   "Adj Close": "12.34",
+   "Volume": "125000"
+  },
+  {
+   "Date": "May 11 2016",
+   "Close": "12.454",
+   "Adj Close": "12.45",
+   "Volume": "119000"
+  },
+  {
+   "Date": "May 12 2016",
+   "Close": "12.356",
+   "Adj Close": "12.36",
+   "Volume": "186000"
+  },
+  {
+   "Date": "May 13 2016",
+   "Close": "12.408",
+   "Adj Close": "12.41",
+   "Volume": "133000"
+  },
+  {
+   "Date": "May 16 2016",
+   "Close": "12.423",
+   "Adj Close": "12.42",
+   "Volume": "162000"
+  },
+  {
+   "Date": "May 17 2016",
+   "Close": "12.469",
+   "Adj Close": "12.47",
+   "Volume": "174000"
+  },
+  {
+   "Date": "May 18 2016",
+   "Close": "12.251",
+   "Adj Close": "12.25",
+   "Volume": "475000"
+  },
+  {
+   "Date": "May 19 2016",
+   "Close": "12.223",
+   "Adj Close": "12.22",
+   "Volume": "207000"
+  },
+  {
+   "Date": "May 20 2016",
+   "Close": "12.202",
+   "Adj Close": "12.2",
+   "Volume": "304000"
+  },
+  {
+   "Date": "May 23 2016",
+   "Close": "12.172",
+   "Adj Close": "12.17",
+   "Volume": "145000"
+  },
+  {
+   "Date": "May 24 2016",
+   "Close": "11.966",
+   "Adj Close": "11.97",
+   "Volume": "267000"
+  },
+  {
+   "Date": "May 25 2016",
+   "Close": "11.931",
+   "Adj Close": "11.93",
+   "Volume": "207000"
+  },
+  {
+   "Date": "May 26 2016",
+   "Close": "11.886",
+   "Adj Close": "11.89",
+   "Volume": "250000"
+  },
+  {
+   "Date": "May 27 2016",
+   "Close": "11.795",
+   "Adj Close": "11.8",
+   "Volume": "221000"
+  },
+  {
+   "Date": "May 31 2016",
+   "Close": "11.838",
+   "Adj Close": "11.84",
+   "Volume": "414000"
+  },
+  {
+   "Date": "Jun 01 2016",
+   "Close": "11.822",
+   "Adj Close": "11.82",
+   "Volume": "581000"
+  },
+  {
+   "Date": "Jun 02 2016",
+   "Close": "11.794",
+   "Adj Close": "11.79",
+   "Volume": "211000"
+  },
+  {
+   "Date": "Jun 03 2016",
+   "Close": "12.118",
+   "Adj Close": "12.12",
+   "Volume": "397000"
+  },
+  {
+   "Date": "Jun 06 2016",
+   "Close": "12.133",
+   "Adj Close": "12.13",
+   "Volume": "460000"
+  },
+  {
+   "Date": "Jun 07 2016",
+   "Close": "12.115",
+   "Adj Close": "12.11",
+   "Volume": "241000"
+  },
+  {
+   "Date": "Jun 08 2016",
+   "Close": "12.294",
+   "Adj Close": "12.29",
+   "Volume": "224000"
+  },
+  {
+   "Date": "Jun 09 2016",
+   "Close": "12.368",
+   "Adj Close": "12.37",
+   "Volume": "354000"
+  },
+  {
+   "Date": "Jun 10 2016",
+   "Close": "12.419",
+   "Adj Close": "12.42",
+   "Volume": "302000"
+  },
+  {
+   "Date": "Jun 13 2016",
+   "Close": "12.507",
+   "Adj Close": "12.51",
+   "Volume": "830000"
+  },
+  {
+   "Date": "Jun 14 2016",
+   "Close": "12.523",
+   "Adj Close": "12.52",
+   "Volume": "581000"
+  },
+  {
+   "Date": "Jun 15 2016",
+   "Close": "12.602",
+   "Adj Close": "12.6",
+   "Volume": "280000"
+  },
+  {
+   "Date": "Jun 16 2016",
+   "Close": "12.48",
+   "Adj Close": "12.48",
+   "Volume": "856000"
+  },
+  {
+   "Date": "Jun 17 2016",
+   "Close": "12.647",
+   "Adj Close": "12.65",
+   "Volume": "309000"
+  },
+  {
+   "Date": "Jun 20 2016",
+   "Close": "12.555",
+   "Adj Close": "12.56",
+   "Volume": "216000"
+  },
+  {
+   "Date": "Jun 21 2016",
+   "Close": "12.327",
+   "Adj Close": "12.33",
+   "Volume": "412000"
+  },
+  {
+   "Date": "Jun 22 2016",
+   "Close": "12.338",
+   "Adj Close": "12.34",
+   "Volume": "180000"
+  },
+  {
+   "Date": "Jun 23 2016",
+   "Close": "12.249",
+   "Adj Close": "12.25",
+   "Volume": "217000"
+  },
+  {
+   "Date": "Jun 24 2016",
+   "Close": "12.846",
+   "Adj Close": "12.85",
+   "Volume": "1000000"
+  },
+  {
+   "Date": "Jun 27 2016",
+   "Close": "12.92",
+   "Adj Close": "12.92",
+   "Volume": "796000"
+  },
+  {
+   "Date": "Jun 28 2016",
+   "Close": "12.783",
+   "Adj Close": "12.78",
+   "Volume": "452000"
+  },
+  {
+   "Date": "Jun 29 2016",
+   "Close": "12.825",
+   "Adj Close": "12.82",
+   "Volume": "269000"
+  },
+  {
+   "Date": "Jun 30 2016",
+   "Close": "12.895",
+   "Adj Close": "12.9",
+   "Volume": "472000"
+  },
+  {
+   "Date": "Jul 01 2016",
+   "Close": "13.095",
+   "Adj Close": "13.1",
+   "Volume": "550000"
+  },
+  {
+   "Date": "Jul 05 2016",
+   "Close": "13.2",
+   "Adj Close": "13.2",
+   "Volume": "432000"
+  },
+  {
+   "Date": "Jul 06 2016",
+   "Close": "13.285",
+   "Adj Close": "13.28",
+   "Volume": "953000"
+  },
+  {
+   "Date": "Jul 07 2016",
+   "Close": "13.235",
+   "Adj Close": "13.23",
+   "Volume": "712000"
+  },
+  {
+   "Date": "Jul 08 2016",
+   "Close": "13.309",
+   "Adj Close": "13.31",
+   "Volume": "180000"
+  },
+  {
+   "Date": "Jul 11 2016",
+   "Close": "13.188",
+   "Adj Close": "13.19",
+   "Volume": "213000"
+  },
+  {
+   "Date": "Jul 12 2016",
+   "Close": "12.972",
+   "Adj Close": "12.97",
+   "Volume": "439000"
+  },
+  {
+   "Date": "Jul 13 2016",
+   "Close": "13.086",
+   "Adj Close": "13.09",
+   "Volume": "125000"
+  },
+  {
+   "Date": "Jul 14 2016",
+   "Close": "12.992",
+   "Adj Close": "12.99",
+   "Volume": "182000"
+  },
+  {
+   "Date": "Jul 15 2016",
+   "Close": "12.925",
+   "Adj Close": "12.93",
+   "Volume": "149000"
+  },
+  {
+   "Date": "Jul 18 2016",
+   "Close": "12.959",
+   "Adj Close": "12.96",
+   "Volume": "351000"
+  },
+  {
+   "Date": "Jul 19 2016",
+   "Close": "12.975",
+   "Adj Close": "12.98",
+   "Volume": "111000"
+  },
+  {
+   "Date": "Jul 20 2016",
+   "Close": "12.792",
+   "Adj Close": "12.79",
+   "Volume": "299000"
+  },
+  {
+   "Date": "Jul 21 2016",
+   "Close": "12.99",
+   "Adj Close": "12.99",
+   "Volume": "201000"
+  },
+  {
+   "Date": "Jul 22 2016",
+   "Close": "12.89",
+   "Adj Close": "12.89",
+   "Volume": "315000"
+  },
+  {
+   "Date": "Jul 25 2016",
+   "Close": "12.794",
+   "Adj Close": "12.79",
+   "Volume": "153000"
+  },
+  {
+   "Date": "Jul 26 2016",
+   "Close": "12.855",
+   "Adj Close": "12.85",
+   "Volume": "209000"
+  },
+  {
+   "Date": "Jul 27 2016",
+   "Close": "13.064",
+   "Adj Close": "13.06",
+   "Volume": "352000"
+  },
+  {
+   "Date": "Jul 28 2016",
+   "Close": "13.024",
+   "Adj Close": "13.02",
+   "Volume": "223000"
+  },
+  {
+   "Date": "Jul 29 2016",
+   "Close": "13.161",
+   "Adj Close": "13.16",
+   "Volume": "171000"
+  },
+  {
+   "Date": "Aug 01 2016",
+   "Close": "13.179",
+   "Adj Close": "13.18",
+   "Volume": "780000"
+  },
+  {
+   "Date": "Aug 02 2016",
+   "Close": "13.296",
+   "Adj Close": "13.3",
+   "Volume": "620000"
+  },
+  {
+   "Date": "Aug 03 2016",
+   "Close": "13.224",
+   "Adj Close": "13.22",
+   "Volume": "341000"
+  },
+  {
+   "Date": "Aug 04 2016",
+   "Close": "13.256",
+   "Adj Close": "13.26",
+   "Volume": "390000"
+  },
+  {
+   "Date": "Aug 05 2016",
+   "Close": "13.013",
+   "Adj Close": "13.01",
+   "Volume": "446000"
+  },
+  {
+   "Date": "Aug 08 2016",
+   "Close": "13.003",
+   "Adj Close": "13",
+   "Volume": "423000"
+  },
+  {
+   "Date": "Aug 09 2016",
+   "Close": "13.052",
+   "Adj Close": "13.05",
+   "Volume": "103000"
+  },
+  {
+   "Date": "Aug 10 2016",
+   "Close": "13.11",
+   "Adj Close": "13.11",
+   "Volume": "175000"
+  },
+  {
+   "Date": "Aug 11 2016",
+   "Close": "13.015",
+   "Adj Close": "13.02",
+   "Volume": "224000"
+  },
+  {
+   "Date": "Aug 12 2016",
+   "Close": "12.999",
+   "Adj Close": "13",
+   "Volume": "892000"
+  },
+  {
+   "Date": "Aug 15 2016",
+   "Close": "13.046",
+   "Adj Close": "13.05",
+   "Volume": "123000"
+  },
+  {
+   "Date": "Aug 16 2016",
+   "Close": "13.111",
+   "Adj Close": "13.11",
+   "Volume": "179000"
+  },
+  {
+   "Date": "Aug 17 2016",
+   "Close": "13.105",
+   "Adj Close": "13.1",
+   "Volume": "623000"
+  },
+  {
+   "Date": "Aug 18 2016",
+   "Close": "13.171",
+   "Adj Close": "13.17",
+   "Volume": "148000"
+  },
+  {
+   "Date": "Aug 19 2016",
+   "Close": "13.048",
+   "Adj Close": "13.05",
+   "Volume": "150000"
+  },
+  {
+   "Date": "Aug 22 2016",
+   "Close": "13.013",
+   "Adj Close": "13.01",
+   "Volume": "245000"
+  },
+  {
+   "Date": "Aug 23 2016",
+   "Close": "13.032",
+   "Adj Close": "13.03",
+   "Volume": "273000"
+  },
+  {
+   "Date": "Aug 24 2016",
+   "Close": "12.889",
+   "Adj Close": "12.89",
+   "Volume": "333000"
+  },
+  {
+   "Date": "Aug 25 2016",
+   "Close": "12.869",
+   "Adj Close": "12.87",
+   "Volume": "170000"
+  },
+  {
+   "Date": "Aug 26 2016",
+   "Close": "12.862",
+   "Adj Close": "12.86",
+   "Volume": "621000"
+  },
+  {
+   "Date": "Aug 29 2016",
+   "Close": "12.876",
+   "Adj Close": "12.88",
+   "Volume": "192000"
+  },
+  {
+   "Date": "Aug 30 2016",
+   "Close": "12.747",
+   "Adj Close": "12.75",
+   "Volume": "218000"
+  },
+  {
+   "Date": "Aug 31 2016",
+   "Close": "12.737",
+   "Adj Close": "12.74",
+   "Volume": "181000"
+  },
+  {
+   "Date": "Sep 01 2016",
+   "Close": "12.78",
+   "Adj Close": "12.78",
+   "Volume": "393000"
+  },
+  {
+   "Date": "Sep 02 2016",
+   "Close": "12.902",
+   "Adj Close": "12.9",
+   "Volume": "442000"
+  },
+  {
+   "Date": "Sep 06 2016",
+   "Close": "13.129",
+   "Adj Close": "13.13",
+   "Volume": "460000"
+  },
+  {
+   "Date": "Sep 07 2016",
+   "Close": "13.094",
+   "Adj Close": "13.09",
+   "Volume": "294000"
+  },
+  {
+   "Date": "Sep 08 2016",
+   "Close": "13.015",
+   "Adj Close": "13.02",
+   "Volume": "419000"
+  },
+  {
+   "Date": "Sep 09 2016",
+   "Close": "12.934",
+   "Adj Close": "12.93",
+   "Volume": "184000"
+  },
+  {
+   "Date": "Sep 12 2016",
+   "Close": "12.916",
+   "Adj Close": "12.92",
+   "Volume": "179000"
+  },
+  {
+   "Date": "Sep 13 2016",
+   "Close": "12.829",
+   "Adj Close": "12.83",
+   "Volume": "232000"
+  },
+  {
+   "Date": "Sep 14 2016",
+   "Close": "12.874",
+   "Adj Close": "12.87",
+   "Volume": "147000"
+  },
+  {
+   "Date": "Sep 15 2016",
+   "Close": "12.796",
+   "Adj Close": "12.8",
+   "Volume": "198000"
+  },
+  {
+   "Date": "Sep 16 2016",
+   "Close": "12.755",
+   "Adj Close": "12.76",
+   "Volume": "574000"
+  },
+  {
+   "Date": "Sep 19 2016",
+   "Close": "12.777",
+   "Adj Close": "12.78",
+   "Volume": "450000"
+  },
+  {
+   "Date": "Sep 20 2016",
+   "Close": "12.787",
+   "Adj Close": "12.79",
+   "Volume": "94000"
+  },
+  {
+   "Date": "Sep 21 2016",
+   "Close": "12.981",
+   "Adj Close": "12.98",
+   "Volume": "534000"
+  },
+  {
+   "Date": "Sep 22 2016",
+   "Close": "13.01",
+   "Adj Close": "13.01",
+   "Volume": "455000"
+  },
+  {
+   "Date": "Sep 23 2016",
+   "Close": "13.015",
+   "Adj Close": "13.02",
+   "Volume": "358000"
+  },
+  {
+   "Date": "Sep 26 2016",
+   "Close": "13.005",
+   "Adj Close": "13.01",
+   "Volume": "696000"
+  },
+  {
+   "Date": "Sep 27 2016",
+   "Close": "12.913",
+   "Adj Close": "12.91",
+   "Volume": "202000"
+  },
+  {
+   "Date": "Sep 28 2016",
+   "Close": "12.877",
+   "Adj Close": "12.88",
+   "Volume": "242000"
+  },
+  {
+   "Date": "Sep 29 2016",
+   "Close": "12.863",
+   "Adj Close": "12.86",
+   "Volume": "317000"
+  },
+  {
+   "Date": "Sep 30 2016",
+   "Close": "12.818",
+   "Adj Close": "12.82",
+   "Volume": "385000"
+  },
+  {
+   "Date": "Oct 03 2016",
+   "Close": "12.784",
+   "Adj Close": "12.78",
+   "Volume": "870000"
+  },
+  {
+   "Date": "Oct 04 2016",
+   "Close": "12.352",
+   "Adj Close": "12.35",
+   "Volume": "1285000"
+  },
+  {
+   "Date": "Oct 05 2016",
+   "Close": "12.325",
+   "Adj Close": "12.32",
+   "Volume": "408000"
+  },
+  {
+   "Date": "Oct 06 2016",
+   "Close": "12.199",
+   "Adj Close": "12.2",
+   "Volume": "499000"
+  },
+  {
+   "Date": "Oct 07 2016",
+   "Close": "12.216",
+   "Adj Close": "12.22",
+   "Volume": "451000"
+  },
+  {
+   "Date": "Oct 10 2016",
+   "Close": "12.256",
+   "Adj Close": "12.26",
+   "Volume": "135000"
+  },
+  {
+   "Date": "Oct 11 2016",
+   "Close": "12.2",
+   "Adj Close": "12.2",
+   "Volume": "103000"
+  },
+  {
+   "Date": "Oct 12 2016",
+   "Close": "12.208",
+   "Adj Close": "12.21",
+   "Volume": "136000"
+  },
+  {
+   "Date": "Oct 13 2016",
+   "Close": "12.245",
+   "Adj Close": "12.24",
+   "Volume": "176000"
+  },
+  {
+   "Date": "Oct 14 2016",
+   "Close": "12.176",
+   "Adj Close": "12.18",
+   "Volume": "206000"
+  },
+  {
+   "Date": "Oct 17 2016",
+   "Close": "12.208",
+   "Adj Close": "12.21",
+   "Volume": "532000"
+  },
+  {
+   "Date": "Oct 18 2016",
+   "Close": "12.287",
+   "Adj Close": "12.29",
+   "Volume": "344000"
+  },
+  {
+   "Date": "Oct 19 2016",
+   "Close": "12.343",
+   "Adj Close": "12.34",
+   "Volume": "827000"
+  },
+  {
+   "Date": "Oct 20 2016",
+   "Close": "12.319",
+   "Adj Close": "12.32",
+   "Volume": "342000"
+  },
+  {
+   "Date": "Oct 21 2016",
+   "Close": "12.324",
+   "Adj Close": "12.32",
+   "Volume": "249000"
+  },
+  {
+   "Date": "Oct 24 2016",
+   "Close": "12.303",
+   "Adj Close": "12.3",
+   "Volume": "177000"
+  },
+  {
+   "Date": "Oct 25 2016",
+   "Close": "12.391",
+   "Adj Close": "12.39",
+   "Volume": "216000"
+  },
+  {
+   "Date": "Oct 26 2016",
+   "Close": "12.323",
+   "Adj Close": "12.32",
+   "Volume": "219000"
+  },
+  {
+   "Date": "Oct 27 2016",
+   "Close": "12.344",
+   "Adj Close": "12.34",
+   "Volume": "126000"
+  },
+  {
+   "Date": "Oct 28 2016",
+   "Close": "12.4",
+   "Adj Close": "12.4",
+   "Volume": "500000"
+  },
+  {
+   "Date": "Oct 31 2016",
+   "Close": "12.434",
+   "Adj Close": "12.43",
+   "Volume": "404000"
+  },
+  {
+   "Date": "Nov 01 2016",
+   "Close": "12.518",
+   "Adj Close": "12.52",
+   "Volume": "369000"
+  },
+  {
+   "Date": "Nov 02 2016",
+   "Close": "12.608",
+   "Adj Close": "12.61",
+   "Volume": "737000"
+  },
+  {
+   "Date": "Nov 03 2016",
+   "Close": "12.672",
+   "Adj Close": "12.67",
+   "Volume": "811000"
+  },
+  {
+   "Date": "Nov 04 2016",
+   "Close": "12.688",
+   "Adj Close": "12.69",
+   "Volume": "248000"
+  },
+  {
+   "Date": "Nov 07 2016",
+   "Close": "12.461",
+   "Adj Close": "12.46",
+   "Volume": "622000"
+  },
+  {
+   "Date": "Nov 08 2016",
+   "Close": "12.41",
+   "Adj Close": "12.41",
+   "Volume": "308000"
+  },
+  {
+   "Date": "Nov 09 2016",
+   "Close": "12.403",
+   "Adj Close": "12.4",
+   "Volume": "842000"
+  },
+  {
+   "Date": "Nov 10 2016",
+   "Close": "12.219",
+   "Adj Close": "12.22",
+   "Volume": "1097000"
+  },
+  {
+   "Date": "Nov 11 2016",
+   "Close": "11.94",
+   "Adj Close": "11.94",
+   "Volume": "1587000"
+  },
+  {
+   "Date": "Nov 14 2016",
+   "Close": "11.85",
+   "Adj Close": "11.85",
+   "Volume": "979000"
+  },
+  {
+   "Date": "Nov 15 2016",
+   "Close": "11.94",
+   "Adj Close": "11.94",
+   "Volume": "374000"
+  },
+  {
+   "Date": "Nov 16 2016",
+   "Close": "11.91",
+   "Adj Close": "11.91",
+   "Volume": "292000"
+  },
+  {
+   "Date": "Nov 17 2016",
+   "Close": "11.843",
+   "Adj Close": "11.84",
+   "Volume": "862000"
+  },
+  {
+   "Date": "Nov 18 2016",
+   "Close": "11.749",
+   "Adj Close": "11.75",
+   "Volume": "936000"
+  },
+  {
+   "Date": "Nov 21 2016",
+   "Close": "11.786",
+   "Adj Close": "11.79",
+   "Volume": "402000"
+  },
+  {
+   "Date": "Nov 22 2016",
+   "Close": "11.785",
+   "Adj Close": "11.78",
+   "Volume": "440000"
+  },
+  {
+   "Date": "Nov 23 2016",
+   "Close": "11.549",
+   "Adj Close": "11.55",
+   "Volume": "720000"
+  },
+  {
+   "Date": "Nov 25 2016",
+   "Close": "11.486",
+   "Adj Close": "11.49",
+   "Volume": "338000"
+  },
+  {
+   "Date": "Nov 28 2016",
+   "Close": "11.601",
+   "Adj Close": "11.6",
+   "Volume": "3884000"
+  },
+  {
+   "Date": "Nov 29 2016",
+   "Close": "11.555",
+   "Adj Close": "11.56",
+   "Volume": "397000"
+  },
+  {
+   "Date": "Nov 30 2016",
+   "Close": "11.406",
+   "Adj Close": "11.41",
+   "Volume": "969000"
+  },
+  {
+   "Date": "Dec 01 2016",
+   "Close": "11.378",
+   "Adj Close": "11.38",
+   "Volume": "1361000"
+  },
+  {
+   "Date": "Dec 02 2016",
+   "Close": "11.432",
+   "Adj Close": "11.43",
+   "Volume": "194000"
+  },
+  {
+   "Date": "Dec 05 2016",
+   "Close": "11.363",
+   "Adj Close": "11.36",
+   "Volume": "737000"
+  },
+  {
+   "Date": "Dec 06 2016",
+   "Close": "11.361",
+   "Adj Close": "11.36",
+   "Volume": "132000"
+  },
+  {
+   "Date": "Dec 07 2016",
+   "Close": "11.4",
+   "Adj Close": "11.4",
+   "Volume": "196000"
+  },
+  {
+   "Date": "Dec 08 2016",
+   "Close": "11.379",
+   "Adj Close": "11.38",
+   "Volume": "166000"
+  },
+  {
+   "Date": "Dec 09 2016",
+   "Close": "11.257",
+   "Adj Close": "11.26",
+   "Volume": "572000"
+  },
+  {
+   "Date": "Dec 12 2016",
+   "Close": "11.297",
+   "Adj Close": "11.3",
+   "Volume": "342000"
+  },
+  {
+   "Date": "Dec 13 2016",
+   "Close": "11.261",
+   "Adj Close": "11.26",
+   "Volume": "885000"
+  },
+  {
+   "Date": "Dec 14 2016",
+   "Close": "11.1",
+   "Adj Close": "11.1",
+   "Volume": "1458000"
+  },
+  {
+   "Date": "Dec 15 2016",
+   "Close": "10.951",
+   "Adj Close": "10.95",
+   "Volume": "1432000"
+  },
+  {
+   "Date": "Dec 16 2016",
+   "Close": "11.013",
+   "Adj Close": "11.01",
+   "Volume": "595000"
+  },
+  {
+   "Date": "Dec 19 2016",
+   "Close": "11.073",
+   "Adj Close": "11.07",
+   "Volume": "512000"
+  },
+  {
+   "Date": "Dec 20 2016",
+   "Close": "10.994",
+   "Adj Close": "10.99",
+   "Volume": "339000"
+  },
+  {
+   "Date": "Dec 21 2016",
+   "Close": "10.997",
+   "Adj Close": "11",
+   "Volume": "149000"
+  },
+  {
+   "Date": "Dec 22 2016",
+   "Close": "10.968",
+   "Adj Close": "10.97",
+   "Volume": "431000"
+  },
+  {
+   "Date": "Dec 23 2016",
+   "Close": "11.003",
+   "Adj Close": "11",
+   "Volume": "383000"
+  },
+  {
+   "Date": "Dec 27 2016",
+   "Close": "11.071",
+   "Adj Close": "11.07",
+   "Volume": "519000"
+  },
+  {
+   "Date": "Dec 28 2016",
+   "Close": "11.099",
+   "Adj Close": "11.1",
+   "Volume": "203000"
+  },
+  {
+   "Date": "Dec 29 2016",
+   "Close": "11.241",
+   "Adj Close": "11.24",
+   "Volume": "546000"
+  },
+  {
+   "Date": "Dec 30 2016",
+   "Close": "11.176",
+   "Adj Close": "11.18",
+   "Volume": "437000"
+  },
+  {
+   "Date": "Jan 03 2017",
+   "Close": "11.261",
+   "Adj Close": "11.26",
+   "Volume": "678000"
+  },
+  {
+   "Date": "Jan 04 2017",
+   "Close": "11.305",
+   "Adj Close": "11.31",
+   "Volume": "213000"
+  },
+  {
+   "Date": "Jan 05 2017",
+   "Close": "11.477",
+   "Adj Close": "11.48",
+   "Volume": "211000"
+  },
+  {
+   "Date": "Jan 06 2017",
+   "Close": "11.399",
+   "Adj Close": "11.4",
+   "Volume": "198000"
+  },
+  {
+   "Date": "Jan 09 2017",
+   "Close": "11.488",
+   "Adj Close": "11.49",
+   "Volume": "278000"
+  },
+  {
+   "Date": "Jan 10 2017",
+   "Close": "11.534",
+   "Adj Close": "11.53",
+   "Volume": "154000"
+  },
+  {
+   "Date": "Jan 11 2017",
+   "Close": "11.576",
+   "Adj Close": "11.58",
+   "Volume": "186000"
+  },
+  {
+   "Date": "Jan 12 2017",
+   "Close": "11.622",
+   "Adj Close": "11.62",
+   "Volume": "277000"
+  },
+  {
+   "Date": "Jan 13 2017",
+   "Close": "11.642",
+   "Adj Close": "11.64",
+   "Volume": "262000"
+  },
+  {
+   "Date": "Jan 17 2017",
+   "Close": "11.811",
+   "Adj Close": "11.81",
+   "Volume": "435000"
+  },
+  {
+   "Date": "Jan 18 2017",
+   "Close": "11.711",
+   "Adj Close": "11.71",
+   "Volume": "529000"
+  },
+  {
+   "Date": "Jan 19 2017",
+   "Close": "11.711",
+   "Adj Close": "11.71",
+   "Volume": "326000"
+  },
+  {
+   "Date": "Jan 20 2017",
+   "Close": "11.733",
+   "Adj Close": "11.73",
+   "Volume": "362000"
+  },
+  {
+   "Date": "Jan 23 2017",
+   "Close": "11.807",
+   "Adj Close": "11.81",
+   "Volume": "383000"
+  },
+  {
+   "Date": "Jan 24 2017",
+   "Close": "11.749",
+   "Adj Close": "11.75",
+   "Volume": "445000"
+  },
+  {
+   "Date": "Jan 25 2017",
+   "Close": "11.659",
+   "Adj Close": "11.66",
+   "Volume": "261000"
+  },
+  {
+   "Date": "Jan 26 2017",
+   "Close": "11.555",
+   "Adj Close": "11.56",
+   "Volume": "2155000"
+  },
+  {
+   "Date": "Jan 27 2017",
+   "Close": "11.574",
+   "Adj Close": "11.57",
+   "Volume": "133000"
+  },
+  {
+   "Date": "Jan 30 2017",
+   "Close": "11.623",
+   "Adj Close": "11.62",
+   "Volume": "290000"
+  },
+  {
+   "Date": "Jan 31 2017",
+   "Close": "11.775",
+   "Adj Close": "11.77",
+   "Volume": "429000"
+  },
+  {
+   "Date": "Feb 01 2017",
+   "Close": "11.748",
+   "Adj Close": "11.75",
+   "Volume": "269000"
+  },
+  {
+   "Date": "Feb 02 2017",
+   "Close": "11.813",
+   "Adj Close": "11.81",
+   "Volume": "511000"
+  },
+  {
+   "Date": "Feb 03 2017",
+   "Close": "11.84",
+   "Adj Close": "11.84",
+   "Volume": "188000"
+  },
+  {
+   "Date": "Feb 06 2017",
+   "Close": "11.997",
+   "Adj Close": "12",
+   "Volume": "418000"
+  },
+  {
+   "Date": "Feb 07 2017",
+   "Close": "11.977",
+   "Adj Close": "11.98",
+   "Volume": "198000"
+  },
+  {
+   "Date": "Feb 08 2017",
+   "Close": "12.051",
+   "Adj Close": "12.05",
+   "Volume": "347000"
+  },
+  {
+   "Date": "Feb 09 2017",
+   "Close": "11.96",
+   "Adj Close": "11.96",
+   "Volume": "218000"
+  },
+  {
+   "Date": "Feb 10 2017",
+   "Close": "11.98",
+   "Adj Close": "11.98",
+   "Volume": "376000"
+  },
+  {
+   "Date": "Feb 13 2017",
+   "Close": "11.911",
+   "Adj Close": "11.91",
+   "Volume": "272000"
+  },
+  {
+   "Date": "Feb 14 2017",
+   "Close": "11.928",
+   "Adj Close": "11.93",
+   "Volume": "315000"
+  },
+  {
+   "Date": "Feb 15 2017",
+   "Close": "11.978",
+   "Adj Close": "11.98",
+   "Volume": "237000"
+  },
+  {
+   "Date": "Feb 16 2017",
+   "Close": "12.042",
+   "Adj Close": "12.04",
+   "Volume": "250000"
+  },
+  {
+   "Date": "Feb 17 2017",
+   "Close": "12.003",
+   "Adj Close": "12",
+   "Volume": "368000"
+  },
+  {
+   "Date": "Feb 21 2017",
+   "Close": "12.009",
+   "Adj Close": "12.01",
+   "Volume": "305000"
+  },
+  {
+   "Date": "Feb 22 2017",
+   "Close": "12.03",
+   "Adj Close": "12.03",
+   "Volume": "150000"
+  },
+  {
+   "Date": "Feb 23 2017",
+   "Close": "12.131",
+   "Adj Close": "12.13",
+   "Volume": "323000"
+  },
+  {
+   "Date": "Feb 24 2017",
+   "Close": "12.206",
+   "Adj Close": "12.21",
+   "Volume": "349000"
+  },
+  {
+   "Date": "Feb 27 2017",
+   "Close": "12.156",
+   "Adj Close": "12.16",
+   "Volume": "223000"
+  },
+  {
+   "Date": "Feb 28 2017",
+   "Close": "12.16",
+   "Adj Close": "12.16",
+   "Volume": "422000"
+  },
+  {
+   "Date": "Mar 01 2017",
+   "Close": "12.141",
+   "Adj Close": "12.14",
+   "Volume": "362000"
+  },
+  {
+   "Date": "Mar 02 2017",
+   "Close": "11.999",
+   "Adj Close": "12",
+   "Volume": "325000"
+  },
+  {
+   "Date": "Mar 03 2017",
+   "Close": "11.99",
+   "Adj Close": "11.99",
+   "Volume": "497000"
+  },
+  {
+   "Date": "Mar 06 2017",
+   "Close": "11.911",
+   "Adj Close": "11.91",
+   "Volume": "702000"
+  },
+  {
+   "Date": "Mar 07 2017",
+   "Close": "11.811",
+   "Adj Close": "11.81",
+   "Volume": "205000"
+  },
+  {
+   "Date": "Mar 08 2017",
+   "Close": "11.74",
+   "Adj Close": "11.74",
+   "Volume": "200000"
+  },
+  {
+   "Date": "Mar 09 2017",
+   "Close": "11.675",
+   "Adj Close": "11.68",
+   "Volume": "237000"
+  },
+  {
+   "Date": "Mar 10 2017",
+   "Close": "11.698",
+   "Adj Close": "11.7",
+   "Volume": "171000"
+  },
+  {
+   "Date": "Mar 13 2017",
+   "Close": "11.698",
+   "Adj Close": "11.7",
+   "Volume": "267000"
+  },
+  {
+   "Date": "Mar 14 2017",
+   "Close": "11.644",
+   "Adj Close": "11.64",
+   "Volume": "126000"
+  },
+  {
+   "Date": "Mar 15 2017",
+   "Close": "11.85",
+   "Adj Close": "11.85",
+   "Volume": "221000"
+  },
+  {
+   "Date": "Mar 16 2017",
+   "Close": "11.909",
+   "Adj Close": "11.91",
+   "Volume": "205000"
+  },
+  {
+   "Date": "Mar 17 2017",
+   "Close": "11.94",
+   "Adj Close": "11.94",
+   "Volume": "464000"
+  },
+  {
+   "Date": "Mar 20 2017",
+   "Close": "11.99",
+   "Adj Close": "11.99",
+   "Volume": "105000"
+  },
+  {
+   "Date": "Mar 21 2017",
+   "Close": "12.09",
+   "Adj Close": "12.09",
+   "Volume": "160000"
+  },
+  {
+   "Date": "Mar 22 2017",
+   "Close": "12.119",
+   "Adj Close": "12.12",
+   "Volume": "418000"
+  },
+  {
+   "Date": "Mar 23 2017",
+   "Close": "12.111",
+   "Adj Close": "12.11",
+   "Volume": "287000"
+  },
+  {
+   "Date": "Mar 24 2017",
+   "Close": "12.118",
+   "Adj Close": "12.12",
+   "Volume": "208000"
+  },
+  {
+   "Date": "Mar 27 2017",
+   "Close": "12.188",
+   "Adj Close": "12.19",
+   "Volume": "161000"
+  },
+  {
+   "Date": "Mar 28 2017",
+   "Close": "12.144",
+   "Adj Close": "12.14",
+   "Volume": "237000"
+  },
+  {
+   "Date": "Mar 29 2017",
+   "Close": "12.169",
+   "Adj Close": "12.17",
+   "Volume": "107000"
+  },
+  {
+   "Date": "Mar 30 2017",
+   "Close": "12.085",
+   "Adj Close": "12.09",
+   "Volume": "200000"
+  },
+  {
+   "Date": "Mar 31 2017",
+   "Close": "12.109",
+   "Adj Close": "12.11",
+   "Volume": "123000"
+  },
+  {
+   "Date": "Apr 03 2017",
+   "Close": "12.167",
+   "Adj Close": "12.17",
+   "Volume": "316000"
+  },
+  {
+   "Date": "Apr 04 2017",
+   "Close": "12.196",
+   "Adj Close": "12.2",
+   "Volume": "206000"
+  },
+  {
+   "Date": "Apr 05 2017",
+   "Close": "12.198",
+   "Adj Close": "12.2",
+   "Volume": "230000"
+  },
+  {
+   "Date": "Apr 06 2017",
+   "Close": "12.155",
+   "Adj Close": "12.15",
+   "Volume": "292000"
+  },
+  {
+   "Date": "Apr 07 2017",
+   "Close": "12.179",
+   "Adj Close": "12.18",
+   "Volume": "343000"
+  },
+  {
+   "Date": "Apr 10 2017",
+   "Close": "12.182",
+   "Adj Close": "12.18",
+   "Volume": "201000"
+  },
+  {
+   "Date": "Apr 11 2017",
+   "Close": "12.356",
+   "Adj Close": "12.36",
+   "Volume": "225000"
+  },
+  {
+   "Date": "Apr 12 2017",
+   "Close": "12.44",
+   "Adj Close": "12.44",
+   "Volume": "199000"
+  },
+  {
+   "Date": "Apr 13 2017",
+   "Close": "12.501",
+   "Adj Close": "12.5",
+   "Volume": "735000"
+  },
+  {
+   "Date": "Apr 17 2017",
+   "Close": "12.459",
+   "Adj Close": "12.46",
+   "Volume": "244000"
+  },
+  {
+   "Date": "Apr 18 2017",
+   "Close": "12.528",
+   "Adj Close": "12.53",
+   "Volume": "275000"
+  },
+  {
+   "Date": "Apr 19 2017",
+   "Close": "12.416",
+   "Adj Close": "12.42",
+   "Volume": "369000"
+  },
+  {
+   "Date": "Apr 20 2017",
+   "Close": "12.443",
+   "Adj Close": "12.44",
+   "Volume": "178000"
+  },
+  {
+   "Date": "Apr 21 2017",
+   "Close": "12.476",
+   "Adj Close": "12.48",
+   "Volume": "754000"
+  },
+  {
+   "Date": "Apr 24 2017",
+   "Close": "12.394",
+   "Adj Close": "12.39",
+   "Volume": "384000"
+  },
+  {
+   "Date": "Apr 25 2017",
+   "Close": "12.269",
+   "Adj Close": "12.27",
+   "Volume": "447000"
+  },
+  {
+   "Date": "Apr 26 2017",
+   "Close": "12.332",
+   "Adj Close": "12.33",
+   "Volume": "144000"
+  },
+  {
+   "Date": "Apr 27 2017",
+   "Close": "12.272",
+   "Adj Close": "12.27",
+   "Volume": "770000"
+  },
+  {
+   "Date": "Apr 28 2017",
+   "Close": "12.313",
+   "Adj Close": "12.31",
+   "Volume": "243000"
+  },
+  {
+   "Date": "May 01 2017",
+   "Close": "12.202",
+   "Adj Close": "12.2",
+   "Volume": "406000"
+  },
+  {
+   "Date": "May 02 2017",
+   "Close": "12.202",
+   "Adj Close": "12.2",
+   "Volume": "151000"
+  },
+  {
+   "Date": "May 03 2017",
+   "Close": "12.033",
+   "Adj Close": "12.03",
+   "Volume": "279000"
+  },
+  {
+   "Date": "May 04 2017",
+   "Close": "11.919",
+   "Adj Close": "11.92",
+   "Volume": "381000"
+  },
+  {
+   "Date": "May 05 2017",
+   "Close": "11.934",
+   "Adj Close": "11.93",
+   "Volume": "154000"
+  },
+  {
+   "Date": "May 08 2017",
+   "Close": "11.91",
+   "Adj Close": "11.91",
+   "Volume": "132000"
+  },
+  {
+   "Date": "May 09 2017",
+   "Close": "11.84",
+   "Adj Close": "11.84",
+   "Volume": "195000"
+  },
+  {
+   "Date": "May 10 2017",
+   "Close": "11.835",
+   "Adj Close": "11.84",
+   "Volume": "309000"
+  },
+  {
+   "Date": "May 11 2017",
+   "Close": "11.88",
+   "Adj Close": "11.88",
+   "Volume": "146000"
+  },
+  {
+   "Date": "May 12 2017",
+   "Close": "11.914",
+   "Adj Close": "11.91",
+   "Volume": "105000"
+  },
+  {
+   "Date": "May 15 2017",
+   "Close": "11.949",
+   "Adj Close": "11.95",
+   "Volume": "277000"
+  },
+  {
+   "Date": "May 16 2017",
+   "Close": "11.999",
+   "Adj Close": "12",
+   "Volume": "153000"
+  },
+  {
+   "Date": "May 17 2017",
+   "Close": "12.217",
+   "Adj Close": "12.22",
+   "Volume": "210000"
+  },
+  {
+   "Date": "May 18 2017",
+   "Close": "12.12",
+   "Adj Close": "12.12",
+   "Volume": "150000"
+  },
+  {
+   "Date": "May 19 2017",
+   "Close": "12.179",
+   "Adj Close": "12.18",
+   "Volume": "92000"
+  },
+  {
+   "Date": "May 22 2017",
+   "Close": "12.231",
+   "Adj Close": "12.23",
+   "Volume": "334000"
+  },
+  {
+   "Date": "May 23 2017",
+   "Close": "12.153",
+   "Adj Close": "12.15",
+   "Volume": "300000"
+  },
+  {
+   "Date": "May 24 2017",
+   "Close": "12.201",
+   "Adj Close": "12.2",
+   "Volume": "115000"
+  },
+  {
+   "Date": "May 25 2017",
+   "Close": "12.19",
+   "Adj Close": "12.19",
+   "Volume": "64000"
+  },
+  {
+   "Date": "May 26 2017",
+   "Close": "12.298",
+   "Adj Close": "12.3",
+   "Volume": "131000"
+  },
+  {
+   "Date": "May 30 2017",
+   "Close": "12.252",
+   "Adj Close": "12.25",
+   "Volume": "115000"
+  },
+  {
+   "Date": "May 31 2017",
+   "Close": "12.305",
+   "Adj Close": "12.31",
+   "Volume": "212000"
+  },
+  {
+   "Date": "Jun 01 2017",
+   "Close": "12.311",
+   "Adj Close": "12.31",
+   "Volume": "452000"
+  },
+  {
+   "Date": "Jun 02 2017",
+   "Close": "12.401",
+   "Adj Close": "12.4",
+   "Volume": "232000"
+  },
+  {
+   "Date": "Jun 05 2017",
+   "Close": "12.42",
+   "Adj Close": "12.42",
+   "Volume": "155000"
+  },
+  {
+   "Date": "Jun 06 2017",
+   "Close": "12.554",
+   "Adj Close": "12.55",
+   "Volume": "406000"
+  },
+  {
+   "Date": "Jun 07 2017",
+   "Close": "12.487",
+   "Adj Close": "12.49",
+   "Volume": "234000"
+  },
+  {
+   "Date": "Jun 08 2017",
+   "Close": "12.407",
+   "Adj Close": "12.41",
+   "Volume": "388000"
+  },
+  {
+   "Date": "Jun 09 2017",
+   "Close": "12.298",
+   "Adj Close": "12.3",
+   "Volume": "230000"
+  },
+  {
+   "Date": "Jun 12 2017",
+   "Close": "12.28",
+   "Adj Close": "12.28",
+   "Volume": "100000"
+  },
+  {
+   "Date": "Jun 13 2017",
+   "Close": "12.29",
+   "Adj Close": "12.29",
+   "Volume": "140000"
+  },
+  {
+   "Date": "Jun 14 2017",
+   "Close": "12.223",
+   "Adj Close": "12.22",
+   "Volume": "259000"
+  },
+  {
+   "Date": "Jun 15 2017",
+   "Close": "12.172",
+   "Adj Close": "12.17",
+   "Volume": "156000"
+  },
+  {
+   "Date": "Jun 16 2017",
+   "Close": "12.166",
+   "Adj Close": "12.17",
+   "Volume": "99000"
+  },
+  {
+   "Date": "Jun 19 2017",
+   "Close": "12.079",
+   "Adj Close": "12.08",
+   "Volume": "1005000"
+  },
+  {
+   "Date": "Jun 20 2017",
+   "Close": "12.06",
+   "Adj Close": "12.06",
+   "Volume": "106000"
+  },
+  {
+   "Date": "Jun 21 2017",
+   "Close": "12.092",
+   "Adj Close": "12.09",
+   "Volume": "73000"
+  },
+  {
+   "Date": "Jun 22 2017",
+   "Close": "12.128",
+   "Adj Close": "12.13",
+   "Volume": "596000"
+  },
+  {
+   "Date": "Jun 23 2017",
+   "Close": "12.183",
+   "Adj Close": "12.18",
+   "Volume": "165000"
+  },
+  {
+   "Date": "Jun 26 2017",
+   "Close": "12.073",
+   "Adj Close": "12.07",
+   "Volume": "170000"
+  },
+  {
+   "Date": "Jun 27 2017",
+   "Close": "12.125",
+   "Adj Close": "12.13",
+   "Volume": "2110000"
+  },
+  {
+   "Date": "Jun 28 2017",
+   "Close": "12.131",
+   "Adj Close": "12.13",
+   "Volume": "118000"
+  },
+  {
+   "Date": "Jun 29 2017",
+   "Close": "12.07",
+   "Adj Close": "12.07",
+   "Volume": "668000"
+  },
+  {
+   "Date": "Jun 30 2017",
+   "Close": "12.043",
+   "Adj Close": "12.04",
+   "Volume": "346000"
+  },
+  {
+   "Date": "Jul 03 2017",
+   "Close": "11.835",
+   "Adj Close": "11.84",
+   "Volume": "433000"
+  },
+  {
+   "Date": "Jul 05 2017",
+   "Close": "11.885",
+   "Adj Close": "11.89",
+   "Volume": "300000"
+  },
+  {
+   "Date": "Jul 06 2017",
+   "Close": "11.882",
+   "Adj Close": "11.88",
+   "Volume": "278000"
+  },
+  {
+   "Date": "Jul 07 2017",
+   "Close": "11.761",
+   "Adj Close": "11.76",
+   "Volume": "449000"
+  },
+  {
+   "Date": "Jul 10 2017",
+   "Close": "11.776",
+   "Adj Close": "11.78",
+   "Volume": "441000"
+  },
+  {
+   "Date": "Jul 11 2017",
+   "Close": "11.798",
+   "Adj Close": "11.8",
+   "Volume": "360000"
+  },
+  {
+   "Date": "Jul 12 2017",
+   "Close": "11.838",
+   "Adj Close": "11.84",
+   "Volume": "829000"
+  },
+  {
+   "Date": "Jul 13 2017",
+   "Close": "11.817",
+   "Adj Close": "11.82",
+   "Volume": "2167000"
+  },
+  {
+   "Date": "Jul 14 2017",
+   "Close": "11.913",
+   "Adj Close": "11.91",
+   "Volume": "363000"
+  },
+  {
+   "Date": "Jul 17 2017",
+   "Close": "11.962",
+   "Adj Close": "11.96",
+   "Volume": "840000"
+  },
+  {
+   "Date": "Jul 18 2017",
+   "Close": "12.042",
+   "Adj Close": "12.04",
+   "Volume": "1001000"
+  },
+  {
+   "Date": "Jul 19 2017",
+   "Close": "12.038",
+   "Adj Close": "12.04",
+   "Volume": "267000"
+  },
+  {
+   "Date": "Jul 20 2017",
+   "Close": "12.06",
+   "Adj Close": "12.06",
+   "Volume": "179000"
+  },
+  {
+   "Date": "Jul 21 2017",
+   "Close": "12.163",
+   "Adj Close": "12.16",
+   "Volume": "196000"
+  },
+  {
+   "Date": "Jul 24 2017",
+   "Close": "12.167",
+   "Adj Close": "12.17",
+   "Volume": "110000"
+  },
+  {
+   "Date": "Jul 25 2017",
+   "Close": "12.132",
+   "Adj Close": "12.13",
+   "Volume": "116000"
+  },
+  {
+   "Date": "Jul 26 2017",
+   "Close": "12.228",
+   "Adj Close": "12.23",
+   "Volume": "177000"
+  },
+  {
+   "Date": "Jul 27 2017",
+   "Close": "12.217",
+   "Adj Close": "12.22",
+   "Volume": "83000"
+  },
+  {
+   "Date": "Jul 28 2017",
+   "Close": "12.306",
+   "Adj Close": "12.31",
+   "Volume": "234000"
+  },
+  {
+   "Date": "Jul 31 2017",
+   "Close": "12.317",
+   "Adj Close": "12.32",
+   "Volume": "177000"
+  },
+  {
+   "Date": "Aug 01 2017",
+   "Close": "12.305",
+   "Adj Close": "12.31",
+   "Volume": "1127000"
+  },
+  {
+   "Date": "Aug 02 2017",
+   "Close": "12.278",
+   "Adj Close": "12.28",
+   "Volume": "126000"
+  },
+  {
+   "Date": "Aug 03 2017",
+   "Close": "12.303",
+   "Adj Close": "12.3",
+   "Volume": "79000"
+  },
+  {
+   "Date": "Aug 04 2017",
+   "Close": "12.207",
+   "Adj Close": "12.21",
+   "Volume": "116000"
+  },
+  {
+   "Date": "Aug 07 2017",
+   "Close": "12.19",
+   "Adj Close": "12.19",
+   "Volume": "78000"
+  },
+  {
+   "Date": "Aug 08 2017",
+   "Close": "12.23",
+   "Adj Close": "12.23",
+   "Volume": "207000"
+  },
+  {
+   "Date": "Aug 09 2017",
+   "Close": "12.377",
+   "Adj Close": "12.38",
+   "Volume": "177000"
+  },
+  {
+   "Date": "Aug 10 2017",
+   "Close": "12.464",
+   "Adj Close": "12.46",
+   "Volume": "463000"
+  },
+  {
+   "Date": "Aug 11 2017",
+   "Close": "12.522",
+   "Adj Close": "12.52",
+   "Volume": "262000"
+  },
+  {
+   "Date": "Aug 14 2017",
+   "Close": "12.428",
+   "Adj Close": "12.43",
+   "Volume": "170000"
+  },
+  {
+   "Date": "Aug 15 2017",
+   "Close": "12.341",
+   "Adj Close": "12.34",
+   "Volume": "154000"
+  },
+  {
+   "Date": "Aug 16 2017",
+   "Close": "12.431",
+   "Adj Close": "12.43",
+   "Volume": "196000"
+  },
+  {
+   "Date": "Aug 17 2017",
+   "Close": "12.491",
+   "Adj Close": "12.49",
+   "Volume": "208000"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/SGOL/history/003.json b/api/aberdeen/funds/SGOL/history/003.json
new file mode 100644
index 0000000..c5daa0f
--- /dev/null
+++ b/api/aberdeen/funds/SGOL/history/003.json
@@ -0,0 +1,6014 @@
+{
+ "ticker": "SGOL",
+ "page": 3,
+ "pageSize": 1000,
+ "totalRows": 4288,
+ "headers": [
+  "Date",
+  "Close",
+  "Adj Close",
+  "Volume"
+ ],
+ "rows": [
+  {
+   "Date": "Aug 18 2017",
+   "Close": "12.473",
+   "Adj Close": "12.47",
+   "Volume": "363000"
+  },
+  {
+   "Date": "Aug 21 2017",
+   "Close": "12.474",
+   "Adj Close": "12.47",
+   "Volume": "211000"
+  },
+  {
+   "Date": "Aug 22 2017",
+   "Close": "12.461",
+   "Adj Close": "12.46",
+   "Volume": "286000"
+  },
+  {
+   "Date": "Aug 23 2017",
+   "Close": "12.51",
+   "Adj Close": "12.51",
+   "Volume": "232000"
+  },
+  {
+   "Date": "Aug 24 2017",
+   "Close": "12.529",
+   "Adj Close": "12.53",
+   "Volume": "162000"
+  },
+  {
+   "Date": "Aug 25 2017",
+   "Close": "12.503",
+   "Adj Close": "12.5",
+   "Volume": "452000"
+  },
+  {
+   "Date": "Aug 28 2017",
+   "Close": "12.717",
+   "Adj Close": "12.72",
+   "Volume": "385000"
+  },
+  {
+   "Date": "Aug 29 2017",
+   "Close": "12.689",
+   "Adj Close": "12.69",
+   "Volume": "443000"
+  },
+  {
+   "Date": "Aug 30 2017",
+   "Close": "12.682",
+   "Adj Close": "12.68",
+   "Volume": "219000"
+  },
+  {
+   "Date": "Aug 31 2017",
+   "Close": "12.89",
+   "Adj Close": "12.89",
+   "Volume": "188000"
+  },
+  {
+   "Date": "Sep 01 2017",
+   "Close": "12.925",
+   "Adj Close": "12.93",
+   "Volume": "836000"
+  },
+  {
+   "Date": "Sep 05 2017",
+   "Close": "12.982",
+   "Adj Close": "12.98",
+   "Volume": "599000"
+  },
+  {
+   "Date": "Sep 06 2017",
+   "Close": "12.932",
+   "Adj Close": "12.93",
+   "Volume": "313000"
+  },
+  {
+   "Date": "Sep 07 2017",
+   "Close": "13.079",
+   "Adj Close": "13.08",
+   "Volume": "255000"
+  },
+  {
+   "Date": "Sep 08 2017",
+   "Close": "13.054",
+   "Adj Close": "13.05",
+   "Volume": "195000"
+  },
+  {
+   "Date": "Sep 11 2017",
+   "Close": "12.871",
+   "Adj Close": "12.87",
+   "Volume": "309000"
+  },
+  {
+   "Date": "Sep 12 2017",
+   "Close": "12.906",
+   "Adj Close": "12.91",
+   "Volume": "156000"
+  },
+  {
+   "Date": "Sep 13 2017",
+   "Close": "12.812",
+   "Adj Close": "12.81",
+   "Volume": "361000"
+  },
+  {
+   "Date": "Sep 14 2017",
+   "Close": "12.863",
+   "Adj Close": "12.86",
+   "Volume": "290000"
+  },
+  {
+   "Date": "Sep 15 2017",
+   "Close": "12.805",
+   "Adj Close": "12.81",
+   "Volume": "140000"
+  },
+  {
+   "Date": "Sep 18 2017",
+   "Close": "12.684",
+   "Adj Close": "12.68",
+   "Volume": "346000"
+  },
+  {
+   "Date": "Sep 19 2017",
+   "Close": "12.707",
+   "Adj Close": "12.71",
+   "Volume": "196000"
+  },
+  {
+   "Date": "Sep 20 2017",
+   "Close": "12.608",
+   "Adj Close": "12.61",
+   "Volume": "289000"
+  },
+  {
+   "Date": "Sep 21 2017",
+   "Close": "12.513",
+   "Adj Close": "12.51",
+   "Volume": "502000"
+  },
+  {
+   "Date": "Sep 22 2017",
+   "Close": "12.569",
+   "Adj Close": "12.57",
+   "Volume": "367000"
+  },
+  {
+   "Date": "Sep 25 2017",
+   "Close": "12.702",
+   "Adj Close": "12.7",
+   "Volume": "481000"
+  },
+  {
+   "Date": "Sep 26 2017",
+   "Close": "12.562",
+   "Adj Close": "12.56",
+   "Volume": "431000"
+  },
+  {
+   "Date": "Sep 27 2017",
+   "Close": "12.443",
+   "Adj Close": "12.44",
+   "Volume": "491000"
+  },
+  {
+   "Date": "Sep 28 2017",
+   "Close": "12.464",
+   "Adj Close": "12.46",
+   "Volume": "130000"
+  },
+  {
+   "Date": "Sep 29 2017",
+   "Close": "12.4",
+   "Adj Close": "12.4",
+   "Volume": "261000"
+  },
+  {
+   "Date": "Oct 02 2017",
+   "Close": "12.315",
+   "Adj Close": "12.31",
+   "Volume": "520000"
+  },
+  {
+   "Date": "Oct 03 2017",
+   "Close": "12.326",
+   "Adj Close": "12.33",
+   "Volume": "128000"
+  },
+  {
+   "Date": "Oct 04 2017",
+   "Close": "12.36",
+   "Adj Close": "12.36",
+   "Volume": "214000"
+  },
+  {
+   "Date": "Oct 05 2017",
+   "Close": "12.339",
+   "Adj Close": "12.34",
+   "Volume": "115000"
+  },
+  {
+   "Date": "Oct 06 2017",
+   "Close": "12.351",
+   "Adj Close": "12.35",
+   "Volume": "156000"
+  },
+  {
+   "Date": "Oct 09 2017",
+   "Close": "12.45",
+   "Adj Close": "12.45",
+   "Volume": "103000"
+  },
+  {
+   "Date": "Oct 10 2017",
+   "Close": "12.45",
+   "Adj Close": "12.45",
+   "Volume": "121000"
+  },
+  {
+   "Date": "Oct 11 2017",
+   "Close": "12.532",
+   "Adj Close": "12.53",
+   "Volume": "249000"
+  },
+  {
+   "Date": "Oct 12 2017",
+   "Close": "12.532",
+   "Adj Close": "12.53",
+   "Volume": "81000"
+  },
+  {
+   "Date": "Oct 13 2017",
+   "Close": "12.633",
+   "Adj Close": "12.63",
+   "Volume": "205000"
+  },
+  {
+   "Date": "Oct 16 2017",
+   "Close": "12.545",
+   "Adj Close": "12.55",
+   "Volume": "246000"
+  },
+  {
+   "Date": "Oct 17 2017",
+   "Close": "12.55",
+   "Adj Close": "12.55",
+   "Volume": "215000"
+  },
+  {
+   "Date": "Oct 18 2017",
+   "Close": "12.411",
+   "Adj Close": "12.41",
+   "Volume": "145000"
+  },
+  {
+   "Date": "Oct 19 2017",
+   "Close": "12.4",
+   "Adj Close": "12.4",
+   "Volume": "198000"
+  },
+  {
+   "Date": "Oct 20 2017",
+   "Close": "12.406",
+   "Adj Close": "12.41",
+   "Volume": "128000"
+  },
+  {
+   "Date": "Oct 23 2017",
+   "Close": "12.432",
+   "Adj Close": "12.43",
+   "Volume": "168000"
+  },
+  {
+   "Date": "Oct 24 2017",
+   "Close": "12.371",
+   "Adj Close": "12.37",
+   "Volume": "101000"
+  },
+  {
+   "Date": "Oct 25 2017",
+   "Close": "12.381",
+   "Adj Close": "12.38",
+   "Volume": "176000"
+  },
+  {
+   "Date": "Oct 26 2017",
+   "Close": "12.321",
+   "Adj Close": "12.32",
+   "Volume": "240000"
+  },
+  {
+   "Date": "Oct 27 2017",
+   "Close": "12.332",
+   "Adj Close": "12.33",
+   "Volume": "181000"
+  },
+  {
+   "Date": "Oct 30 2017",
+   "Close": "12.355",
+   "Adj Close": "12.35",
+   "Volume": "375000"
+  },
+  {
+   "Date": "Oct 31 2017",
+   "Close": "12.4",
+   "Adj Close": "12.4",
+   "Volume": "131000"
+  },
+  {
+   "Date": "Nov 01 2017",
+   "Close": "12.356",
+   "Adj Close": "12.36",
+   "Volume": "248000"
+  },
+  {
+   "Date": "Nov 02 2017",
+   "Close": "12.364",
+   "Adj Close": "12.36",
+   "Volume": "127000"
+  },
+  {
+   "Date": "Nov 03 2017",
+   "Close": "12.309",
+   "Adj Close": "12.31",
+   "Volume": "131000"
+  },
+  {
+   "Date": "Nov 06 2017",
+   "Close": "12.406",
+   "Adj Close": "12.41",
+   "Volume": "284000"
+  },
+  {
+   "Date": "Nov 07 2017",
+   "Close": "12.45",
+   "Adj Close": "12.45",
+   "Volume": "148000"
+  },
+  {
+   "Date": "Nov 08 2017",
+   "Close": "12.406",
+   "Adj Close": "12.41",
+   "Volume": "91000"
+  },
+  {
+   "Date": "Nov 09 2017",
+   "Close": "12.428",
+   "Adj Close": "12.43",
+   "Volume": "121000"
+  },
+  {
+   "Date": "Nov 10 2017",
+   "Close": "12.359",
+   "Adj Close": "12.36",
+   "Volume": "138000"
+  },
+  {
+   "Date": "Nov 13 2017",
+   "Close": "12.375",
+   "Adj Close": "12.38",
+   "Volume": "93000"
+  },
+  {
+   "Date": "Nov 14 2017",
+   "Close": "12.4",
+   "Adj Close": "12.4",
+   "Volume": "114000"
+  },
+  {
+   "Date": "Nov 15 2017",
+   "Close": "12.383",
+   "Adj Close": "12.38",
+   "Volume": "89000"
+  },
+  {
+   "Date": "Nov 16 2017",
+   "Close": "12.435",
+   "Adj Close": "12.44",
+   "Volume": "132000"
+  },
+  {
+   "Date": "Nov 17 2017",
+   "Close": "12.474",
+   "Adj Close": "12.47",
+   "Volume": "262000"
+  },
+  {
+   "Date": "Nov 20 2017",
+   "Close": "12.372",
+   "Adj Close": "12.37",
+   "Volume": "357000"
+  },
+  {
+   "Date": "Nov 21 2017",
+   "Close": "12.392",
+   "Adj Close": "12.39",
+   "Volume": "148000"
+  },
+  {
+   "Date": "Nov 22 2017",
+   "Close": "12.509",
+   "Adj Close": "12.51",
+   "Volume": "213000"
+  },
+  {
+   "Date": "Nov 24 2017",
+   "Close": "12.477",
+   "Adj Close": "12.48",
+   "Volume": "100000"
+  },
+  {
+   "Date": "Nov 27 2017",
+   "Close": "12.531",
+   "Adj Close": "12.53",
+   "Volume": "162000"
+  },
+  {
+   "Date": "Nov 28 2017",
+   "Close": "12.524",
+   "Adj Close": "12.52",
+   "Volume": "337000"
+  },
+  {
+   "Date": "Nov 29 2017",
+   "Close": "12.448",
+   "Adj Close": "12.45",
+   "Volume": "231000"
+  },
+  {
+   "Date": "Nov 30 2017",
+   "Close": "12.393",
+   "Adj Close": "12.39",
+   "Volume": "2702000"
+  },
+  {
+   "Date": "Dec 01 2017",
+   "Close": "12.4",
+   "Adj Close": "12.4",
+   "Volume": "613000"
+  },
+  {
+   "Date": "Dec 04 2017",
+   "Close": "12.36",
+   "Adj Close": "12.36",
+   "Volume": "202000"
+  },
+  {
+   "Date": "Dec 05 2017",
+   "Close": "12.27",
+   "Adj Close": "12.27",
+   "Volume": "360000"
+  },
+  {
+   "Date": "Dec 06 2017",
+   "Close": "12.35",
+   "Adj Close": "12.35",
+   "Volume": "247000"
+  },
+  {
+   "Date": "Dec 07 2017",
+   "Close": "12.098",
+   "Adj Close": "12.1",
+   "Volume": "470000"
+  },
+  {
+   "Date": "Dec 08 2017",
+   "Close": "12.084",
+   "Adj Close": "12.08",
+   "Volume": "314000"
+  },
+  {
+   "Date": "Dec 11 2017",
+   "Close": "12.034",
+   "Adj Close": "12.03",
+   "Volume": "202000"
+  },
+  {
+   "Date": "Dec 12 2017",
+   "Close": "12.049",
+   "Adj Close": "12.05",
+   "Volume": "275000"
+  },
+  {
+   "Date": "Dec 13 2017",
+   "Close": "12.155",
+   "Adj Close": "12.15",
+   "Volume": "376000"
+  },
+  {
+   "Date": "Dec 14 2017",
+   "Close": "12.133",
+   "Adj Close": "12.13",
+   "Volume": "298000"
+  },
+  {
+   "Date": "Dec 15 2017",
+   "Close": "12.159",
+   "Adj Close": "12.16",
+   "Volume": "1067000"
+  },
+  {
+   "Date": "Dec 18 2017",
+   "Close": "12.214",
+   "Adj Close": "12.21",
+   "Volume": "1135000"
+  },
+  {
+   "Date": "Dec 19 2017",
+   "Close": "12.221",
+   "Adj Close": "12.22",
+   "Volume": "249000"
+  },
+  {
+   "Date": "Dec 20 2017",
+   "Close": "12.251",
+   "Adj Close": "12.25",
+   "Volume": "283000"
+  },
+  {
+   "Date": "Dec 21 2017",
+   "Close": "12.2",
+   "Adj Close": "12.2",
+   "Volume": "162000"
+  },
+  {
+   "Date": "Dec 22 2017",
+   "Close": "12.333",
+   "Adj Close": "12.33",
+   "Volume": "173000"
+  },
+  {
+   "Date": "Dec 26 2017",
+   "Close": "12.42",
+   "Adj Close": "12.42",
+   "Volume": "172000"
+  },
+  {
+   "Date": "Dec 27 2017",
+   "Close": "12.469",
+   "Adj Close": "12.47",
+   "Volume": "192000"
+  },
+  {
+   "Date": "Dec 28 2017",
+   "Close": "12.502",
+   "Adj Close": "12.5",
+   "Volume": "297000"
+  },
+  {
+   "Date": "Dec 29 2017",
+   "Close": "12.613",
+   "Adj Close": "12.61",
+   "Volume": "547000"
+  },
+  {
+   "Date": "Jan 02 2018",
+   "Close": "12.761",
+   "Adj Close": "12.76",
+   "Volume": "643000"
+  },
+  {
+   "Date": "Jan 03 2018",
+   "Close": "12.729",
+   "Adj Close": "12.73",
+   "Volume": "616000"
+  },
+  {
+   "Date": "Jan 04 2018",
+   "Close": "12.794",
+   "Adj Close": "12.79",
+   "Volume": "355000"
+  },
+  {
+   "Date": "Jan 05 2018",
+   "Close": "12.779",
+   "Adj Close": "12.78",
+   "Volume": "201000"
+  },
+  {
+   "Date": "Jan 08 2018",
+   "Close": "12.778",
+   "Adj Close": "12.78",
+   "Volume": "280000"
+  },
+  {
+   "Date": "Jan 09 2018",
+   "Close": "12.77",
+   "Adj Close": "12.77",
+   "Volume": "381000"
+  },
+  {
+   "Date": "Jan 10 2018",
+   "Close": "12.754",
+   "Adj Close": "12.75",
+   "Volume": "1141000"
+  },
+  {
+   "Date": "Jan 11 2018",
+   "Close": "12.788",
+   "Adj Close": "12.79",
+   "Volume": "622000"
+  },
+  {
+   "Date": "Jan 12 2018",
+   "Close": "12.951",
+   "Adj Close": "12.95",
+   "Volume": "387000"
+  },
+  {
+   "Date": "Jan 16 2018",
+   "Close": "12.968",
+   "Adj Close": "12.97",
+   "Volume": "631000"
+  },
+  {
+   "Date": "Jan 17 2018",
+   "Close": "12.867",
+   "Adj Close": "12.87",
+   "Volume": "266000"
+  },
+  {
+   "Date": "Jan 18 2018",
+   "Close": "12.89",
+   "Adj Close": "12.89",
+   "Volume": "339000"
+  },
+  {
+   "Date": "Jan 19 2018",
+   "Close": "12.896",
+   "Adj Close": "12.9",
+   "Volume": "407000"
+  },
+  {
+   "Date": "Jan 22 2018",
+   "Close": "12.92",
+   "Adj Close": "12.92",
+   "Volume": "331000"
+  },
+  {
+   "Date": "Jan 23 2018",
+   "Close": "12.961",
+   "Adj Close": "12.96",
+   "Volume": "257000"
+  },
+  {
+   "Date": "Jan 24 2018",
+   "Close": "13.14",
+   "Adj Close": "13.14",
+   "Volume": "655000"
+  },
+  {
+   "Date": "Jan 25 2018",
+   "Close": "13.05",
+   "Adj Close": "13.05",
+   "Volume": "553000"
+  },
+  {
+   "Date": "Jan 26 2018",
+   "Close": "13.061",
+   "Adj Close": "13.06",
+   "Volume": "527000"
+  },
+  {
+   "Date": "Jan 29 2018",
+   "Close": "12.987",
+   "Adj Close": "12.99",
+   "Volume": "685000"
+  },
+  {
+   "Date": "Jan 30 2018",
+   "Close": "13.066",
+   "Adj Close": "13.07",
+   "Volume": "481000"
+  },
+  {
+   "Date": "Jan 31 2018",
+   "Close": "12.97",
+   "Adj Close": "12.97",
+   "Volume": "1327000"
+  },
+  {
+   "Date": "Feb 01 2018",
+   "Close": "13.044",
+   "Adj Close": "13.04",
+   "Volume": "1022000"
+  },
+  {
+   "Date": "Feb 02 2018",
+   "Close": "12.895",
+   "Adj Close": "12.9",
+   "Volume": "663000"
+  },
+  {
+   "Date": "Feb 05 2018",
+   "Close": "12.932",
+   "Adj Close": "12.93",
+   "Volume": "469000"
+  },
+  {
+   "Date": "Feb 06 2018",
+   "Close": "12.795",
+   "Adj Close": "12.8",
+   "Volume": "603000"
+  },
+  {
+   "Date": "Feb 07 2018",
+   "Close": "12.729",
+   "Adj Close": "12.73",
+   "Volume": "467000"
+  },
+  {
+   "Date": "Feb 08 2018",
+   "Close": "12.752",
+   "Adj Close": "12.75",
+   "Volume": "296000"
+  },
+  {
+   "Date": "Feb 09 2018",
+   "Close": "12.726",
+   "Adj Close": "12.73",
+   "Volume": "623000"
+  },
+  {
+   "Date": "Feb 12 2018",
+   "Close": "12.79",
+   "Adj Close": "12.79",
+   "Volume": "1525000"
+  },
+  {
+   "Date": "Feb 13 2018",
+   "Close": "12.861",
+   "Adj Close": "12.86",
+   "Volume": "1763000"
+  },
+  {
+   "Date": "Feb 14 2018",
+   "Close": "13.085",
+   "Adj Close": "13.09",
+   "Volume": "940000"
+  },
+  {
+   "Date": "Feb 15 2018",
+   "Close": "13.098",
+   "Adj Close": "13.1",
+   "Volume": "2801000"
+  },
+  {
+   "Date": "Feb 16 2018",
+   "Close": "13.053",
+   "Adj Close": "13.05",
+   "Volume": "1278000"
+  },
+  {
+   "Date": "Feb 20 2018",
+   "Close": "12.878",
+   "Adj Close": "12.88",
+   "Volume": "727000"
+  },
+  {
+   "Date": "Feb 21 2018",
+   "Close": "12.87",
+   "Adj Close": "12.87",
+   "Volume": "434000"
+  },
+  {
+   "Date": "Feb 22 2018",
+   "Close": "12.83",
+   "Adj Close": "12.83",
+   "Volume": "284000"
+  },
+  {
+   "Date": "Feb 23 2018",
+   "Close": "12.864",
+   "Adj Close": "12.86",
+   "Volume": "436000"
+  },
+  {
+   "Date": "Feb 26 2018",
+   "Close": "12.85",
+   "Adj Close": "12.85",
+   "Volume": "537000"
+  },
+  {
+   "Date": "Feb 27 2018",
+   "Close": "12.759",
+   "Adj Close": "12.76",
+   "Volume": "370000"
+  },
+  {
+   "Date": "Feb 28 2018",
+   "Close": "12.75",
+   "Adj Close": "12.75",
+   "Volume": "160000"
+  },
+  {
+   "Date": "Mar 01 2018",
+   "Close": "12.724",
+   "Adj Close": "12.72",
+   "Volume": "431000"
+  },
+  {
+   "Date": "Mar 02 2018",
+   "Close": "12.803",
+   "Adj Close": "12.8",
+   "Volume": "264000"
+  },
+  {
+   "Date": "Mar 05 2018",
+   "Close": "12.76",
+   "Adj Close": "12.76",
+   "Volume": "236000"
+  },
+  {
+   "Date": "Mar 06 2018",
+   "Close": "12.955",
+   "Adj Close": "12.95",
+   "Volume": "204000"
+  },
+  {
+   "Date": "Mar 07 2018",
+   "Close": "12.822",
+   "Adj Close": "12.82",
+   "Volume": "221000"
+  },
+  {
+   "Date": "Mar 08 2018",
+   "Close": "12.793",
+   "Adj Close": "12.79",
+   "Volume": "128000"
+  },
+  {
+   "Date": "Mar 09 2018",
+   "Close": "12.805",
+   "Adj Close": "12.81",
+   "Volume": "119000"
+  },
+  {
+   "Date": "Mar 12 2018",
+   "Close": "12.805",
+   "Adj Close": "12.81",
+   "Volume": "232000"
+  },
+  {
+   "Date": "Mar 13 2018",
+   "Close": "12.828",
+   "Adj Close": "12.83",
+   "Volume": "160000"
+  },
+  {
+   "Date": "Mar 14 2018",
+   "Close": "12.88",
+   "Adj Close": "12.88",
+   "Volume": "229000"
+  },
+  {
+   "Date": "Mar 15 2018",
+   "Close": "12.736",
+   "Adj Close": "12.74",
+   "Volume": "144000"
+  },
+  {
+   "Date": "Mar 16 2018",
+   "Close": "12.65",
+   "Adj Close": "12.65",
+   "Volume": "308000"
+  },
+  {
+   "Date": "Mar 19 2018",
+   "Close": "12.74",
+   "Adj Close": "12.74",
+   "Volume": "457000"
+  },
+  {
+   "Date": "Mar 20 2018",
+   "Close": "12.679",
+   "Adj Close": "12.68",
+   "Volume": "219000"
+  },
+  {
+   "Date": "Mar 21 2018",
+   "Close": "12.902",
+   "Adj Close": "12.9",
+   "Volume": "216000"
+  },
+  {
+   "Date": "Mar 22 2018",
+   "Close": "12.851",
+   "Adj Close": "12.85",
+   "Volume": "100000"
+  },
+  {
+   "Date": "Mar 23 2018",
+   "Close": "13.018",
+   "Adj Close": "13.02",
+   "Volume": "387000"
+  },
+  {
+   "Date": "Mar 26 2018",
+   "Close": "13.087",
+   "Adj Close": "13.09",
+   "Volume": "3274000"
+  },
+  {
+   "Date": "Mar 27 2018",
+   "Close": "13.005",
+   "Adj Close": "13.01",
+   "Volume": "379000"
+  },
+  {
+   "Date": "Mar 28 2018",
+   "Close": "12.825",
+   "Adj Close": "12.82",
+   "Volume": "368000"
+  },
+  {
+   "Date": "Mar 29 2018",
+   "Close": "12.831",
+   "Adj Close": "12.83",
+   "Volume": "304000"
+  },
+  {
+   "Date": "Apr 02 2018",
+   "Close": "12.986",
+   "Adj Close": "12.99",
+   "Volume": "630000"
+  },
+  {
+   "Date": "Apr 03 2018",
+   "Close": "12.873",
+   "Adj Close": "12.87",
+   "Volume": "762000"
+  },
+  {
+   "Date": "Apr 04 2018",
+   "Close": "12.896",
+   "Adj Close": "12.9",
+   "Volume": "228000"
+  },
+  {
+   "Date": "Apr 05 2018",
+   "Close": "12.83",
+   "Adj Close": "12.83",
+   "Volume": "614000"
+  },
+  {
+   "Date": "Apr 06 2018",
+   "Close": "12.894",
+   "Adj Close": "12.89",
+   "Volume": "266000"
+  },
+  {
+   "Date": "Apr 09 2018",
+   "Close": "12.85",
+   "Adj Close": "12.85",
+   "Volume": "178000"
+  },
+  {
+   "Date": "Apr 10 2018",
+   "Close": "12.97",
+   "Adj Close": "12.97",
+   "Volume": "190000"
+  },
+  {
+   "Date": "Apr 11 2018",
+   "Close": "13.067",
+   "Adj Close": "13.07",
+   "Volume": "825000"
+  },
+  {
+   "Date": "Apr 12 2018",
+   "Close": "12.913",
+   "Adj Close": "12.91",
+   "Volume": "833000"
+  },
+  {
+   "Date": "Apr 13 2018",
+   "Close": "13.005",
+   "Adj Close": "13.01",
+   "Volume": "720000"
+  },
+  {
+   "Date": "Apr 16 2018",
+   "Close": "13.015",
+   "Adj Close": "13.02",
+   "Volume": "160000"
+  },
+  {
+   "Date": "Apr 17 2018",
+   "Close": "13.025",
+   "Adj Close": "13.02",
+   "Volume": "163000"
+  },
+  {
+   "Date": "Apr 18 2018",
+   "Close": "13.1",
+   "Adj Close": "13.1",
+   "Volume": "276000"
+  },
+  {
+   "Date": "Apr 19 2018",
+   "Close": "13.019",
+   "Adj Close": "13.02",
+   "Volume": "215000"
+  },
+  {
+   "Date": "Apr 20 2018",
+   "Close": "12.917",
+   "Adj Close": "12.92",
+   "Volume": "278000"
+  },
+  {
+   "Date": "Apr 23 2018",
+   "Close": "12.813",
+   "Adj Close": "12.81",
+   "Volume": "984000"
+  },
+  {
+   "Date": "Apr 24 2018",
+   "Close": "12.83",
+   "Adj Close": "12.83",
+   "Volume": "285000"
+  },
+  {
+   "Date": "Apr 25 2018",
+   "Close": "12.777",
+   "Adj Close": "12.78",
+   "Volume": "251000"
+  },
+  {
+   "Date": "Apr 26 2018",
+   "Close": "12.743",
+   "Adj Close": "12.74",
+   "Volume": "216000"
+  },
+  {
+   "Date": "Apr 27 2018",
+   "Close": "12.801",
+   "Adj Close": "12.8",
+   "Volume": "222000"
+  },
+  {
+   "Date": "Apr 30 2018",
+   "Close": "12.77",
+   "Adj Close": "12.77",
+   "Volume": "362000"
+  },
+  {
+   "Date": "May 01 2018",
+   "Close": "12.58",
+   "Adj Close": "12.58",
+   "Volume": "552000"
+  },
+  {
+   "Date": "May 02 2018",
+   "Close": "12.615",
+   "Adj Close": "12.61",
+   "Volume": "330000"
+  },
+  {
+   "Date": "May 03 2018",
+   "Close": "12.74",
+   "Adj Close": "12.74",
+   "Volume": "216000"
+  },
+  {
+   "Date": "May 04 2018",
+   "Close": "12.705",
+   "Adj Close": "12.7",
+   "Volume": "140000"
+  },
+  {
+   "Date": "May 07 2018",
+   "Close": "12.705",
+   "Adj Close": "12.7",
+   "Volume": "69000"
+  },
+  {
+   "Date": "May 08 2018",
+   "Close": "12.706",
+   "Adj Close": "12.71",
+   "Volume": "182000"
+  },
+  {
+   "Date": "May 09 2018",
+   "Close": "12.682",
+   "Adj Close": "12.68",
+   "Volume": "158000"
+  },
+  {
+   "Date": "May 10 2018",
+   "Close": "12.766",
+   "Adj Close": "12.77",
+   "Volume": "132000"
+  },
+  {
+   "Date": "May 11 2018",
+   "Close": "12.751",
+   "Adj Close": "12.75",
+   "Volume": "224000"
+  },
+  {
+   "Date": "May 14 2018",
+   "Close": "12.699",
+   "Adj Close": "12.7",
+   "Volume": "193000"
+  },
+  {
+   "Date": "May 15 2018",
+   "Close": "12.497",
+   "Adj Close": "12.5",
+   "Volume": "723000"
+  },
+  {
+   "Date": "May 16 2018",
+   "Close": "12.5",
+   "Adj Close": "12.5",
+   "Volume": "178000"
+  },
+  {
+   "Date": "May 17 2018",
+   "Close": "12.44",
+   "Adj Close": "12.44",
+   "Volume": "156000"
+  },
+  {
+   "Date": "May 18 2018",
+   "Close": "12.489",
+   "Adj Close": "12.49",
+   "Volume": "169000"
+  },
+  {
+   "Date": "May 21 2018",
+   "Close": "12.492",
+   "Adj Close": "12.49",
+   "Volume": "426000"
+  },
+  {
+   "Date": "May 22 2018",
+   "Close": "12.49",
+   "Adj Close": "12.49",
+   "Volume": "157000"
+  },
+  {
+   "Date": "May 23 2018",
+   "Close": "12.502",
+   "Adj Close": "12.5",
+   "Volume": "221000"
+  },
+  {
+   "Date": "May 24 2018",
+   "Close": "12.609",
+   "Adj Close": "12.61",
+   "Volume": "480000"
+  },
+  {
+   "Date": "May 25 2018",
+   "Close": "12.573",
+   "Adj Close": "12.57",
+   "Volume": "131000"
+  },
+  {
+   "Date": "May 29 2018",
+   "Close": "12.569",
+   "Adj Close": "12.57",
+   "Volume": "193000"
+  },
+  {
+   "Date": "May 30 2018",
+   "Close": "12.588",
+   "Adj Close": "12.59",
+   "Volume": "147000"
+  },
+  {
+   "Date": "May 31 2018",
+   "Close": "12.579",
+   "Adj Close": "12.58",
+   "Volume": "2889000"
+  },
+  {
+   "Date": "Jun 01 2018",
+   "Close": "12.497",
+   "Adj Close": "12.5",
+   "Volume": "7004000"
+  },
+  {
+   "Date": "Jun 04 2018",
+   "Close": "12.484",
+   "Adj Close": "12.48",
+   "Volume": "5073000"
+  },
+  {
+   "Date": "Jun 05 2018",
+   "Close": "12.535",
+   "Adj Close": "12.53",
+   "Volume": "7624000"
+  },
+  {
+   "Date": "Jun 06 2018",
+   "Close": "12.535",
+   "Adj Close": "12.53",
+   "Volume": "279000"
+  },
+  {
+   "Date": "Jun 07 2018",
+   "Close": "12.561",
+   "Adj Close": "12.56",
+   "Volume": "198000"
+  },
+  {
+   "Date": "Jun 08 2018",
+   "Close": "12.545",
+   "Adj Close": "12.55",
+   "Volume": "3151000"
+  },
+  {
+   "Date": "Jun 11 2018",
+   "Close": "12.568",
+   "Adj Close": "12.57",
+   "Volume": "940000"
+  },
+  {
+   "Date": "Jun 12 2018",
+   "Close": "12.523",
+   "Adj Close": "12.52",
+   "Volume": "2695000"
+  },
+  {
+   "Date": "Jun 13 2018",
+   "Close": "12.566",
+   "Adj Close": "12.57",
+   "Volume": "2361000"
+  },
+  {
+   "Date": "Jun 14 2018",
+   "Close": "12.586",
+   "Adj Close": "12.59",
+   "Volume": "3054000"
+  },
+  {
+   "Date": "Jun 15 2018",
+   "Close": "12.399",
+   "Adj Close": "12.4",
+   "Volume": "3294000"
+  },
+  {
+   "Date": "Jun 18 2018",
+   "Close": "12.337",
+   "Adj Close": "12.34",
+   "Volume": "435000"
+  },
+  {
+   "Date": "Jun 19 2018",
+   "Close": "12.327",
+   "Adj Close": "12.33",
+   "Volume": "328000"
+  },
+  {
+   "Date": "Jun 20 2018",
+   "Close": "12.266",
+   "Adj Close": "12.27",
+   "Volume": "417000"
+  },
+  {
+   "Date": "Jun 21 2018",
+   "Close": "12.246",
+   "Adj Close": "12.25",
+   "Volume": "280000"
+  },
+  {
+   "Date": "Jun 22 2018",
+   "Close": "12.276",
+   "Adj Close": "12.28",
+   "Volume": "203000"
+  },
+  {
+   "Date": "Jun 25 2018",
+   "Close": "12.229",
+   "Adj Close": "12.23",
+   "Volume": "192000"
+  },
+  {
+   "Date": "Jun 26 2018",
+   "Close": "12.166",
+   "Adj Close": "12.17",
+   "Volume": "219000"
+  },
+  {
+   "Date": "Jun 27 2018",
+   "Close": "12.095",
+   "Adj Close": "12.1",
+   "Volume": "1249000"
+  },
+  {
+   "Date": "Jun 28 2018",
+   "Close": "12.07",
+   "Adj Close": "12.07",
+   "Volume": "1052000"
+  },
+  {
+   "Date": "Jun 29 2018",
+   "Close": "12.097",
+   "Adj Close": "12.1",
+   "Volume": "450000"
+  },
+  {
+   "Date": "Jul 02 2018",
+   "Close": "11.981",
+   "Adj Close": "11.98",
+   "Volume": "314000"
+  },
+  {
+   "Date": "Jul 03 2018",
+   "Close": "12.113",
+   "Adj Close": "12.11",
+   "Volume": "134000"
+  },
+  {
+   "Date": "Jul 05 2018",
+   "Close": "12.149",
+   "Adj Close": "12.15",
+   "Volume": "223000"
+  },
+  {
+   "Date": "Jul 06 2018",
+   "Close": "12.15",
+   "Adj Close": "12.15",
+   "Volume": "212000"
+  },
+  {
+   "Date": "Jul 09 2018",
+   "Close": "12.156",
+   "Adj Close": "12.16",
+   "Volume": "209000"
+  },
+  {
+   "Date": "Jul 10 2018",
+   "Close": "12.131",
+   "Adj Close": "12.13",
+   "Volume": "343000"
+  },
+  {
+   "Date": "Jul 11 2018",
+   "Close": "12",
+   "Adj Close": "12",
+   "Volume": "239000"
+  },
+  {
+   "Date": "Jul 12 2018",
+   "Close": "12.048",
+   "Adj Close": "12.05",
+   "Volume": "261000"
+  },
+  {
+   "Date": "Jul 13 2018",
+   "Close": "11.994",
+   "Adj Close": "11.99",
+   "Volume": "182000"
+  },
+  {
+   "Date": "Jul 16 2018",
+   "Close": "12.041",
+   "Adj Close": "12.04",
+   "Volume": "135000"
+  },
+  {
+   "Date": "Jul 17 2018",
+   "Close": "11.882",
+   "Adj Close": "11.88",
+   "Volume": "1087000"
+  },
+  {
+   "Date": "Jul 18 2018",
+   "Close": "11.861",
+   "Adj Close": "11.86",
+   "Volume": "273000"
+  },
+  {
+   "Date": "Jul 19 2018",
+   "Close": "11.795",
+   "Adj Close": "11.8",
+   "Volume": "368000"
+  },
+  {
+   "Date": "Jul 20 2018",
+   "Close": "11.908",
+   "Adj Close": "11.91",
+   "Volume": "138000"
+  },
+  {
+   "Date": "Jul 23 2018",
+   "Close": "11.828",
+   "Adj Close": "11.83",
+   "Volume": "264000"
+  },
+  {
+   "Date": "Jul 24 2018",
+   "Close": "11.835",
+   "Adj Close": "11.84",
+   "Volume": "179000"
+  },
+  {
+   "Date": "Jul 25 2018",
+   "Close": "11.925",
+   "Adj Close": "11.93",
+   "Volume": "119000"
+  },
+  {
+   "Date": "Jul 26 2018",
+   "Close": "11.813",
+   "Adj Close": "11.81",
+   "Volume": "294000"
+  },
+  {
+   "Date": "Jul 27 2018",
+   "Close": "11.814",
+   "Adj Close": "11.81",
+   "Volume": "121000"
+  },
+  {
+   "Date": "Jul 30 2018",
+   "Close": "11.754",
+   "Adj Close": "11.75",
+   "Volume": "176000"
+  },
+  {
+   "Date": "Jul 31 2018",
+   "Close": "11.852",
+   "Adj Close": "11.85",
+   "Volume": "2808000"
+  },
+  {
+   "Date": "Aug 01 2018",
+   "Close": "11.746",
+   "Adj Close": "11.75",
+   "Volume": "348000"
+  },
+  {
+   "Date": "Aug 02 2018",
+   "Close": "11.681",
+   "Adj Close": "11.68",
+   "Volume": "211000"
+  },
+  {
+   "Date": "Aug 03 2018",
+   "Close": "11.722",
+   "Adj Close": "11.72",
+   "Volume": "745000"
+  },
+  {
+   "Date": "Aug 06 2018",
+   "Close": "11.659",
+   "Adj Close": "11.66",
+   "Volume": "340000"
+  },
+  {
+   "Date": "Aug 07 2018",
+   "Close": "11.689",
+   "Adj Close": "11.69",
+   "Volume": "680000"
+  },
+  {
+   "Date": "Aug 08 2018",
+   "Close": "11.72",
+   "Adj Close": "11.72",
+   "Volume": "283000"
+  },
+  {
+   "Date": "Aug 09 2018",
+   "Close": "11.705",
+   "Adj Close": "11.7",
+   "Volume": "155000"
+  },
+  {
+   "Date": "Aug 10 2018",
+   "Close": "11.697",
+   "Adj Close": "11.7",
+   "Volume": "168000"
+  },
+  {
+   "Date": "Aug 13 2018",
+   "Close": "11.528",
+   "Adj Close": "11.53",
+   "Volume": "178000"
+  },
+  {
+   "Date": "Aug 14 2018",
+   "Close": "11.534",
+   "Adj Close": "11.53",
+   "Volume": "196000"
+  },
+  {
+   "Date": "Aug 15 2018",
+   "Close": "11.34",
+   "Adj Close": "11.34",
+   "Volume": "411000"
+  },
+  {
+   "Date": "Aug 16 2018",
+   "Close": "11.337",
+   "Adj Close": "11.34",
+   "Volume": "409000"
+  },
+  {
+   "Date": "Aug 17 2018",
+   "Close": "11.437",
+   "Adj Close": "11.44",
+   "Volume": "1080000"
+  },
+  {
+   "Date": "Aug 20 2018",
+   "Close": "11.492",
+   "Adj Close": "11.49",
+   "Volume": "617000"
+  },
+  {
+   "Date": "Aug 21 2018",
+   "Close": "11.525",
+   "Adj Close": "11.52",
+   "Volume": "291000"
+  },
+  {
+   "Date": "Aug 22 2018",
+   "Close": "11.556",
+   "Adj Close": "11.56",
+   "Volume": "141000"
+  },
+  {
+   "Date": "Aug 23 2018",
+   "Close": "11.446",
+   "Adj Close": "11.45",
+   "Volume": "133000"
+  },
+  {
+   "Date": "Aug 24 2018",
+   "Close": "11.64",
+   "Adj Close": "11.64",
+   "Volume": "241000"
+  },
+  {
+   "Date": "Aug 27 2018",
+   "Close": "11.687",
+   "Adj Close": "11.69",
+   "Volume": "214000"
+  },
+  {
+   "Date": "Aug 28 2018",
+   "Close": "11.602",
+   "Adj Close": "11.6",
+   "Volume": "192000"
+  },
+  {
+   "Date": "Aug 29 2018",
+   "Close": "11.649",
+   "Adj Close": "11.65",
+   "Volume": "331000"
+  },
+  {
+   "Date": "Aug 30 2018",
+   "Close": "11.594",
+   "Adj Close": "11.59",
+   "Volume": "206000"
+  },
+  {
+   "Date": "Aug 31 2018",
+   "Close": "11.58",
+   "Adj Close": "11.58",
+   "Volume": "145000"
+  },
+  {
+   "Date": "Sep 04 2018",
+   "Close": "11.517",
+   "Adj Close": "11.52",
+   "Volume": "671000"
+  },
+  {
+   "Date": "Sep 05 2018",
+   "Close": "11.557",
+   "Adj Close": "11.56",
+   "Volume": "159000"
+  },
+  {
+   "Date": "Sep 06 2018",
+   "Close": "11.585",
+   "Adj Close": "11.59",
+   "Volume": "244000"
+  },
+  {
+   "Date": "Sep 07 2018",
+   "Close": "11.551",
+   "Adj Close": "11.55",
+   "Volume": "306000"
+  },
+  {
+   "Date": "Sep 10 2018",
+   "Close": "11.542",
+   "Adj Close": "11.54",
+   "Volume": "124000"
+  },
+  {
+   "Date": "Sep 11 2018",
+   "Close": "11.55",
+   "Adj Close": "11.55",
+   "Volume": "499000"
+  },
+  {
+   "Date": "Sep 12 2018",
+   "Close": "11.64",
+   "Adj Close": "11.64",
+   "Volume": "615000"
+  },
+  {
+   "Date": "Sep 13 2018",
+   "Close": "11.604",
+   "Adj Close": "11.6",
+   "Volume": "189000"
+  },
+  {
+   "Date": "Sep 14 2018",
+   "Close": "11.528",
+   "Adj Close": "11.53",
+   "Volume": "276000"
+  },
+  {
+   "Date": "Sep 17 2018",
+   "Close": "11.588",
+   "Adj Close": "11.59",
+   "Volume": "236000"
+  },
+  {
+   "Date": "Sep 18 2018",
+   "Close": "11.569",
+   "Adj Close": "11.57",
+   "Volume": "238000"
+  },
+  {
+   "Date": "Sep 19 2018",
+   "Close": "11.614",
+   "Adj Close": "11.61",
+   "Volume": "175000"
+  },
+  {
+   "Date": "Sep 20 2018",
+   "Close": "11.657",
+   "Adj Close": "11.66",
+   "Volume": "431000"
+  },
+  {
+   "Date": "Sep 21 2018",
+   "Close": "11.576",
+   "Adj Close": "11.58",
+   "Volume": "290000"
+  },
+  {
+   "Date": "Sep 24 2018",
+   "Close": "11.574",
+   "Adj Close": "11.57",
+   "Volume": "483000"
+  },
+  {
+   "Date": "Sep 25 2018",
+   "Close": "11.596",
+   "Adj Close": "11.6",
+   "Volume": "134000"
+  },
+  {
+   "Date": "Sep 26 2018",
+   "Close": "11.535",
+   "Adj Close": "11.53",
+   "Volume": "360000"
+  },
+  {
+   "Date": "Sep 27 2018",
+   "Close": "11.434",
+   "Adj Close": "11.43",
+   "Volume": "242000"
+  },
+  {
+   "Date": "Sep 28 2018",
+   "Close": "11.506",
+   "Adj Close": "11.51",
+   "Volume": "209000"
+  },
+  {
+   "Date": "Oct 01 2018",
+   "Close": "11.483",
+   "Adj Close": "11.48",
+   "Volume": "402000"
+  },
+  {
+   "Date": "Oct 02 2018",
+   "Close": "11.616",
+   "Adj Close": "11.62",
+   "Volume": "472000"
+  },
+  {
+   "Date": "Oct 03 2018",
+   "Close": "11.57",
+   "Adj Close": "11.57",
+   "Volume": "431000"
+  },
+  {
+   "Date": "Oct 04 2018",
+   "Close": "11.578",
+   "Adj Close": "11.58",
+   "Volume": "210000"
+  },
+  {
+   "Date": "Oct 05 2018",
+   "Close": "11.613",
+   "Adj Close": "11.61",
+   "Volume": "245000"
+  },
+  {
+   "Date": "Oct 08 2018",
+   "Close": "11.476",
+   "Adj Close": "11.48",
+   "Volume": "299000"
+  },
+  {
+   "Date": "Oct 09 2018",
+   "Close": "11.49",
+   "Adj Close": "11.49",
+   "Volume": "185000"
+  },
+  {
+   "Date": "Oct 10 2018",
+   "Close": "11.521",
+   "Adj Close": "11.52",
+   "Volume": "685000"
+  },
+  {
+   "Date": "Oct 11 2018",
+   "Close": "11.8",
+   "Adj Close": "11.8",
+   "Volume": "855000"
+  },
+  {
+   "Date": "Oct 12 2018",
+   "Close": "11.754",
+   "Adj Close": "11.75",
+   "Volume": "864000"
+  },
+  {
+   "Date": "Oct 15 2018",
+   "Close": "11.829",
+   "Adj Close": "11.83",
+   "Volume": "409000"
+  },
+  {
+   "Date": "Oct 16 2018",
+   "Close": "11.822",
+   "Adj Close": "11.82",
+   "Volume": "166000"
+  },
+  {
+   "Date": "Oct 17 2018",
+   "Close": "11.806",
+   "Adj Close": "11.81",
+   "Volume": "240000"
+  },
+  {
+   "Date": "Oct 18 2018",
+   "Close": "11.823",
+   "Adj Close": "11.82",
+   "Volume": "118000"
+  },
+  {
+   "Date": "Oct 19 2018",
+   "Close": "11.835",
+   "Adj Close": "11.84",
+   "Volume": "331000"
+  },
+  {
+   "Date": "Oct 22 2018",
+   "Close": "11.804",
+   "Adj Close": "11.8",
+   "Volume": "363000"
+  },
+  {
+   "Date": "Oct 23 2018",
+   "Close": "11.876",
+   "Adj Close": "11.88",
+   "Volume": "345000"
+  },
+  {
+   "Date": "Oct 24 2018",
+   "Close": "11.906",
+   "Adj Close": "11.91",
+   "Volume": "185000"
+  },
+  {
+   "Date": "Oct 25 2018",
+   "Close": "11.872",
+   "Adj Close": "11.87",
+   "Volume": "241000"
+  },
+  {
+   "Date": "Oct 26 2018",
+   "Close": "11.907",
+   "Adj Close": "11.91",
+   "Volume": "540000"
+  },
+  {
+   "Date": "Oct 29 2018",
+   "Close": "11.862",
+   "Adj Close": "11.86",
+   "Volume": "545000"
+  },
+  {
+   "Date": "Oct 30 2018",
+   "Close": "11.809",
+   "Adj Close": "11.81",
+   "Volume": "286000"
+  },
+  {
+   "Date": "Oct 31 2018",
+   "Close": "11.747",
+   "Adj Close": "11.75",
+   "Volume": "177000"
+  },
+  {
+   "Date": "Nov 01 2018",
+   "Close": "11.9",
+   "Adj Close": "11.9",
+   "Volume": "307000"
+  },
+  {
+   "Date": "Nov 02 2018",
+   "Close": "11.899",
+   "Adj Close": "11.9",
+   "Volume": "339000"
+  },
+  {
+   "Date": "Nov 05 2018",
+   "Close": "11.876",
+   "Adj Close": "11.88",
+   "Volume": "224000"
+  },
+  {
+   "Date": "Nov 06 2018",
+   "Close": "11.833",
+   "Adj Close": "11.83",
+   "Volume": "520000"
+  },
+  {
+   "Date": "Nov 07 2018",
+   "Close": "11.832",
+   "Adj Close": "11.83",
+   "Volume": "334000"
+  },
+  {
+   "Date": "Nov 08 2018",
+   "Close": "11.81",
+   "Adj Close": "11.81",
+   "Volume": "418000"
+  },
+  {
+   "Date": "Nov 09 2018",
+   "Close": "11.675",
+   "Adj Close": "11.68",
+   "Volume": "1442000"
+  },
+  {
+   "Date": "Nov 12 2018",
+   "Close": "11.594",
+   "Adj Close": "11.59",
+   "Volume": "507000"
+  },
+  {
+   "Date": "Nov 13 2018",
+   "Close": "11.597",
+   "Adj Close": "11.6",
+   "Volume": "971000"
+  },
+  {
+   "Date": "Nov 14 2018",
+   "Close": "11.697",
+   "Adj Close": "11.7",
+   "Volume": "722000"
+  },
+  {
+   "Date": "Nov 15 2018",
+   "Close": "11.705",
+   "Adj Close": "11.7",
+   "Volume": "371000"
+  },
+  {
+   "Date": "Nov 16 2018",
+   "Close": "11.789",
+   "Adj Close": "11.79",
+   "Volume": "285000"
+  },
+  {
+   "Date": "Nov 19 2018",
+   "Close": "11.804",
+   "Adj Close": "11.8",
+   "Volume": "669000"
+  },
+  {
+   "Date": "Nov 20 2018",
+   "Close": "11.793",
+   "Adj Close": "11.79",
+   "Volume": "138000"
+  },
+  {
+   "Date": "Nov 21 2018",
+   "Close": "11.825",
+   "Adj Close": "11.82",
+   "Volume": "147000"
+  },
+  {
+   "Date": "Nov 23 2018",
+   "Close": "11.803",
+   "Adj Close": "11.8",
+   "Volume": "120000"
+  },
+  {
+   "Date": "Nov 26 2018",
+   "Close": "11.795",
+   "Adj Close": "11.8",
+   "Volume": "182000"
+  },
+  {
+   "Date": "Nov 27 2018",
+   "Close": "11.721",
+   "Adj Close": "11.72",
+   "Volume": "211000"
+  },
+  {
+   "Date": "Nov 28 2018",
+   "Close": "11.777",
+   "Adj Close": "11.78",
+   "Volume": "191000"
+  },
+  {
+   "Date": "Nov 29 2018",
+   "Close": "11.814",
+   "Adj Close": "11.81",
+   "Volume": "1479000"
+  },
+  {
+   "Date": "Nov 30 2018",
+   "Close": "11.789",
+   "Adj Close": "11.79",
+   "Volume": "479000"
+  },
+  {
+   "Date": "Dec 03 2018",
+   "Close": "11.873",
+   "Adj Close": "11.87",
+   "Volume": "389000"
+  },
+  {
+   "Date": "Dec 04 2018",
+   "Close": "11.945",
+   "Adj Close": "11.94",
+   "Volume": "325000"
+  },
+  {
+   "Date": "Dec 06 2018",
+   "Close": "11.945",
+   "Adj Close": "11.94",
+   "Volume": "128000"
+  },
+  {
+   "Date": "Dec 07 2018",
+   "Close": "12.046",
+   "Adj Close": "12.05",
+   "Volume": "178000"
+  },
+  {
+   "Date": "Dec 10 2018",
+   "Close": "12.002",
+   "Adj Close": "12",
+   "Volume": "1131000"
+  },
+  {
+   "Date": "Dec 11 2018",
+   "Close": "11.991",
+   "Adj Close": "11.99",
+   "Volume": "73000"
+  },
+  {
+   "Date": "Dec 12 2018",
+   "Close": "12.016",
+   "Adj Close": "12.02",
+   "Volume": "142000"
+  },
+  {
+   "Date": "Dec 13 2018",
+   "Close": "11.99",
+   "Adj Close": "11.99",
+   "Volume": "389000"
+  },
+  {
+   "Date": "Dec 14 2018",
+   "Close": "11.945",
+   "Adj Close": "11.94",
+   "Volume": "715000"
+  },
+  {
+   "Date": "Dec 17 2018",
+   "Close": "12.02",
+   "Adj Close": "12.02",
+   "Volume": "873000"
+  },
+  {
+   "Date": "Dec 18 2018",
+   "Close": "12.048",
+   "Adj Close": "12.05",
+   "Volume": "343000"
+  },
+  {
+   "Date": "Dec 19 2018",
+   "Close": "11.981",
+   "Adj Close": "11.98",
+   "Volume": "234000"
+  },
+  {
+   "Date": "Dec 20 2018",
+   "Close": "12.162",
+   "Adj Close": "12.16",
+   "Volume": "734000"
+  },
+  {
+   "Date": "Dec 21 2018",
+   "Close": "12.111",
+   "Adj Close": "12.11",
+   "Volume": "993000"
+  },
+  {
+   "Date": "Dec 24 2018",
+   "Close": "12.242",
+   "Adj Close": "12.24",
+   "Volume": "582000"
+  },
+  {
+   "Date": "Dec 26 2018",
+   "Close": "12.209",
+   "Adj Close": "12.21",
+   "Volume": "579000"
+  },
+  {
+   "Date": "Dec 27 2018",
+   "Close": "12.297",
+   "Adj Close": "12.3",
+   "Volume": "404000"
+  },
+  {
+   "Date": "Dec 28 2018",
+   "Close": "12.349",
+   "Adj Close": "12.35",
+   "Volume": "967000"
+  },
+  {
+   "Date": "Dec 31 2018",
+   "Close": "12.368",
+   "Adj Close": "12.37",
+   "Volume": "557000"
+  },
+  {
+   "Date": "Jan 02 2019",
+   "Close": "12.382",
+   "Adj Close": "12.38",
+   "Volume": "860000"
+  },
+  {
+   "Date": "Jan 03 2019",
+   "Close": "12.499",
+   "Adj Close": "12.5",
+   "Volume": "605000"
+  },
+  {
+   "Date": "Jan 04 2019",
+   "Close": "12.405",
+   "Adj Close": "12.4",
+   "Volume": "399000"
+  },
+  {
+   "Date": "Jan 07 2019",
+   "Close": "12.428",
+   "Adj Close": "12.43",
+   "Volume": "355000"
+  },
+  {
+   "Date": "Jan 08 2019",
+   "Close": "12.401",
+   "Adj Close": "12.4",
+   "Volume": "404000"
+  },
+  {
+   "Date": "Jan 09 2019",
+   "Close": "12.477",
+   "Adj Close": "12.48",
+   "Volume": "241000"
+  },
+  {
+   "Date": "Jan 10 2019",
+   "Close": "12.405",
+   "Adj Close": "12.4",
+   "Volume": "308000"
+  },
+  {
+   "Date": "Jan 11 2019",
+   "Close": "12.425",
+   "Adj Close": "12.43",
+   "Volume": "152000"
+  },
+  {
+   "Date": "Jan 14 2019",
+   "Close": "12.459",
+   "Adj Close": "12.46",
+   "Volume": "235000"
+  },
+  {
+   "Date": "Jan 15 2019",
+   "Close": "12.435",
+   "Adj Close": "12.44",
+   "Volume": "500000"
+  },
+  {
+   "Date": "Jan 16 2019",
+   "Close": "12.472",
+   "Adj Close": "12.47",
+   "Volume": "241000"
+  },
+  {
+   "Date": "Jan 17 2019",
+   "Close": "12.46",
+   "Adj Close": "12.46",
+   "Volume": "291000"
+  },
+  {
+   "Date": "Jan 18 2019",
+   "Close": "12.353",
+   "Adj Close": "12.35",
+   "Volume": "332000"
+  },
+  {
+   "Date": "Jan 22 2019",
+   "Close": "12.389",
+   "Adj Close": "12.39",
+   "Volume": "356000"
+  },
+  {
+   "Date": "Jan 23 2019",
+   "Close": "12.374",
+   "Adj Close": "12.37",
+   "Volume": "329000"
+  },
+  {
+   "Date": "Jan 24 2019",
+   "Close": "12.351",
+   "Adj Close": "12.35",
+   "Volume": "122000"
+  },
+  {
+   "Date": "Jan 25 2019",
+   "Close": "12.532",
+   "Adj Close": "12.53",
+   "Volume": "480000"
+  },
+  {
+   "Date": "Jan 28 2019",
+   "Close": "12.573",
+   "Adj Close": "12.57",
+   "Volume": "1336000"
+  },
+  {
+   "Date": "Jan 29 2019",
+   "Close": "12.651",
+   "Adj Close": "12.65",
+   "Volume": "393000"
+  },
+  {
+   "Date": "Jan 30 2019",
+   "Close": "12.736",
+   "Adj Close": "12.74",
+   "Volume": "482000"
+  },
+  {
+   "Date": "Jan 31 2019",
+   "Close": "12.73",
+   "Adj Close": "12.73",
+   "Volume": "985000"
+  },
+  {
+   "Date": "Feb 01 2019",
+   "Close": "12.706",
+   "Adj Close": "12.71",
+   "Volume": "1617000"
+  },
+  {
+   "Date": "Feb 04 2019",
+   "Close": "12.653",
+   "Adj Close": "12.65",
+   "Volume": "595000"
+  },
+  {
+   "Date": "Feb 05 2019",
+   "Close": "12.683",
+   "Adj Close": "12.68",
+   "Volume": "287000"
+  },
+  {
+   "Date": "Feb 06 2019",
+   "Close": "12.597",
+   "Adj Close": "12.6",
+   "Volume": "293000"
+  },
+  {
+   "Date": "Feb 07 2019",
+   "Close": "12.631",
+   "Adj Close": "12.63",
+   "Volume": "787000"
+  },
+  {
+   "Date": "Feb 08 2019",
+   "Close": "12.675",
+   "Adj Close": "12.68",
+   "Volume": "213000"
+  },
+  {
+   "Date": "Feb 11 2019",
+   "Close": "12.615",
+   "Adj Close": "12.61",
+   "Volume": "215000"
+  },
+  {
+   "Date": "Feb 12 2019",
+   "Close": "12.642",
+   "Adj Close": "12.64",
+   "Volume": "192000"
+  },
+  {
+   "Date": "Feb 13 2019",
+   "Close": "12.59",
+   "Adj Close": "12.59",
+   "Volume": "442000"
+  },
+  {
+   "Date": "Feb 14 2019",
+   "Close": "12.655",
+   "Adj Close": "12.65",
+   "Volume": "1090000"
+  },
+  {
+   "Date": "Feb 15 2019",
+   "Close": "12.737",
+   "Adj Close": "12.74",
+   "Volume": "317000"
+  },
+  {
+   "Date": "Feb 19 2019",
+   "Close": "12.925",
+   "Adj Close": "12.93",
+   "Volume": "461000"
+  },
+  {
+   "Date": "Feb 20 2019",
+   "Close": "12.906",
+   "Adj Close": "12.91",
+   "Volume": "284000"
+  },
+  {
+   "Date": "Feb 21 2019",
+   "Close": "12.764",
+   "Adj Close": "12.76",
+   "Volume": "427000"
+  },
+  {
+   "Date": "Feb 22 2019",
+   "Close": "12.805",
+   "Adj Close": "12.81",
+   "Volume": "197000"
+  },
+  {
+   "Date": "Feb 25 2019",
+   "Close": "12.794",
+   "Adj Close": "12.79",
+   "Volume": "163000"
+  },
+  {
+   "Date": "Feb 26 2019",
+   "Close": "12.816",
+   "Adj Close": "12.82",
+   "Volume": "357000"
+  },
+  {
+   "Date": "Feb 27 2019",
+   "Close": "12.728",
+   "Adj Close": "12.73",
+   "Volume": "450000"
+  },
+  {
+   "Date": "Feb 28 2019",
+   "Close": "12.653",
+   "Adj Close": "12.65",
+   "Volume": "278000"
+  },
+  {
+   "Date": "Mar 01 2019",
+   "Close": "12.437",
+   "Adj Close": "12.44",
+   "Volume": "665000"
+  },
+  {
+   "Date": "Mar 04 2019",
+   "Close": "12.405",
+   "Adj Close": "12.4",
+   "Volume": "377000"
+  },
+  {
+   "Date": "Mar 05 2019",
+   "Close": "12.424",
+   "Adj Close": "12.42",
+   "Volume": "1018000"
+  },
+  {
+   "Date": "Mar 06 2019",
+   "Close": "12.416",
+   "Adj Close": "12.42",
+   "Volume": "663000"
+  },
+  {
+   "Date": "Mar 07 2019",
+   "Close": "12.399",
+   "Adj Close": "12.4",
+   "Volume": "3285000"
+  },
+  {
+   "Date": "Mar 08 2019",
+   "Close": "12.531",
+   "Adj Close": "12.53",
+   "Volume": "866000"
+  },
+  {
+   "Date": "Mar 11 2019",
+   "Close": "12.471",
+   "Adj Close": "12.47",
+   "Volume": "203000"
+  },
+  {
+   "Date": "Mar 12 2019",
+   "Close": "12.551",
+   "Adj Close": "12.55",
+   "Volume": "249000"
+  },
+  {
+   "Date": "Mar 13 2019",
+   "Close": "12.638",
+   "Adj Close": "12.64",
+   "Volume": "470000"
+  },
+  {
+   "Date": "Mar 14 2019",
+   "Close": "12.493",
+   "Adj Close": "12.49",
+   "Volume": "434000"
+  },
+  {
+   "Date": "Mar 15 2019",
+   "Close": "12.55",
+   "Adj Close": "12.55",
+   "Volume": "777000"
+  },
+  {
+   "Date": "Mar 18 2019",
+   "Close": "12.561",
+   "Adj Close": "12.56",
+   "Volume": "247000"
+  },
+  {
+   "Date": "Mar 19 2019",
+   "Close": "12.594",
+   "Adj Close": "12.59",
+   "Volume": "222000"
+  },
+  {
+   "Date": "Mar 20 2019",
+   "Close": "12.667",
+   "Adj Close": "12.67",
+   "Volume": "219000"
+  },
+  {
+   "Date": "Mar 21 2019",
+   "Close": "12.626",
+   "Adj Close": "12.63",
+   "Volume": "226000"
+  },
+  {
+   "Date": "Mar 22 2019",
+   "Close": "12.655",
+   "Adj Close": "12.65",
+   "Volume": "377000"
+  },
+  {
+   "Date": "Mar 25 2019",
+   "Close": "12.749",
+   "Adj Close": "12.75",
+   "Volume": "698000"
+  },
+  {
+   "Date": "Mar 26 2019",
+   "Close": "12.683",
+   "Adj Close": "12.68",
+   "Volume": "568000"
+  },
+  {
+   "Date": "Mar 27 2019",
+   "Close": "12.622",
+   "Adj Close": "12.62",
+   "Volume": "208000"
+  },
+  {
+   "Date": "Mar 28 2019",
+   "Close": "12.442",
+   "Adj Close": "12.44",
+   "Volume": "430000"
+  },
+  {
+   "Date": "Mar 29 2019",
+   "Close": "12.455",
+   "Adj Close": "12.45",
+   "Volume": "327000"
+  },
+  {
+   "Date": "Apr 01 2019",
+   "Close": "12.406",
+   "Adj Close": "12.41",
+   "Volume": "1205000"
+  },
+  {
+   "Date": "Apr 02 2019",
+   "Close": "12.451",
+   "Adj Close": "12.45",
+   "Volume": "237000"
+  },
+  {
+   "Date": "Apr 03 2019",
+   "Close": "12.433",
+   "Adj Close": "12.43",
+   "Volume": "632000"
+  },
+  {
+   "Date": "Apr 04 2019",
+   "Close": "12.463",
+   "Adj Close": "12.46",
+   "Volume": "354000"
+  },
+  {
+   "Date": "Apr 05 2019",
+   "Close": "12.451",
+   "Adj Close": "12.45",
+   "Volume": "228000"
+  },
+  {
+   "Date": "Apr 08 2019",
+   "Close": "12.508",
+   "Adj Close": "12.51",
+   "Volume": "208000"
+  },
+  {
+   "Date": "Apr 09 2019",
+   "Close": "12.57",
+   "Adj Close": "12.57",
+   "Volume": "405000"
+  },
+  {
+   "Date": "Apr 10 2019",
+   "Close": "12.608",
+   "Adj Close": "12.61",
+   "Volume": "215000"
+  },
+  {
+   "Date": "Apr 11 2019",
+   "Close": "12.448",
+   "Adj Close": "12.45",
+   "Volume": "495000"
+  },
+  {
+   "Date": "Apr 12 2019",
+   "Close": "12.436",
+   "Adj Close": "12.44",
+   "Volume": "334000"
+  },
+  {
+   "Date": "Apr 15 2019",
+   "Close": "12.413",
+   "Adj Close": "12.41",
+   "Volume": "510000"
+  },
+  {
+   "Date": "Apr 16 2019",
+   "Close": "12.303",
+   "Adj Close": "12.3",
+   "Volume": "364000"
+  },
+  {
+   "Date": "Apr 17 2019",
+   "Close": "12.283",
+   "Adj Close": "12.28",
+   "Volume": "224000"
+  },
+  {
+   "Date": "Apr 18 2019",
+   "Close": "12.287",
+   "Adj Close": "12.29",
+   "Volume": "264000"
+  },
+  {
+   "Date": "Apr 22 2019",
+   "Close": "12.289",
+   "Adj Close": "12.29",
+   "Volume": "1269000"
+  },
+  {
+   "Date": "Apr 23 2019",
+   "Close": "12.261",
+   "Adj Close": "12.26",
+   "Volume": "287000"
+  },
+  {
+   "Date": "Apr 24 2019",
+   "Close": "12.297",
+   "Adj Close": "12.3",
+   "Volume": "409000"
+  },
+  {
+   "Date": "Apr 25 2019",
+   "Close": "12.313",
+   "Adj Close": "12.31",
+   "Volume": "450000"
+  },
+  {
+   "Date": "Apr 26 2019",
+   "Close": "12.395",
+   "Adj Close": "12.4",
+   "Volume": "247000"
+  },
+  {
+   "Date": "Apr 29 2019",
+   "Close": "12.337",
+   "Adj Close": "12.34",
+   "Volume": "296000"
+  },
+  {
+   "Date": "Apr 30 2019",
+   "Close": "12.374",
+   "Adj Close": "12.37",
+   "Volume": "252000"
+  },
+  {
+   "Date": "May 01 2019",
+   "Close": "12.295",
+   "Adj Close": "12.3",
+   "Volume": "524000"
+  },
+  {
+   "Date": "May 02 2019",
+   "Close": "12.251",
+   "Adj Close": "12.25",
+   "Volume": "393000"
+  },
+  {
+   "Date": "May 03 2019",
+   "Close": "12.314",
+   "Adj Close": "12.31",
+   "Volume": "674000"
+  },
+  {
+   "Date": "May 06 2019",
+   "Close": "12.34",
+   "Adj Close": "12.34",
+   "Volume": "299000"
+  },
+  {
+   "Date": "May 07 2019",
+   "Close": "12.381",
+   "Adj Close": "12.38",
+   "Volume": "216000"
+  },
+  {
+   "Date": "May 08 2019",
+   "Close": "12.346",
+   "Adj Close": "12.35",
+   "Volume": "260000"
+  },
+  {
+   "Date": "May 09 2019",
+   "Close": "12.375",
+   "Adj Close": "12.38",
+   "Volume": "191000"
+  },
+  {
+   "Date": "May 10 2019",
+   "Close": "12.396",
+   "Adj Close": "12.4",
+   "Volume": "350000"
+  },
+  {
+   "Date": "May 13 2019",
+   "Close": "12.525",
+   "Adj Close": "12.52",
+   "Volume": "655000"
+  },
+  {
+   "Date": "May 14 2019",
+   "Close": "12.499",
+   "Adj Close": "12.5",
+   "Volume": "590000"
+  },
+  {
+   "Date": "May 15 2019",
+   "Close": "12.495",
+   "Adj Close": "12.49",
+   "Volume": "299000"
+  },
+  {
+   "Date": "May 16 2019",
+   "Close": "12.406",
+   "Adj Close": "12.41",
+   "Volume": "594000"
+  },
+  {
+   "Date": "May 17 2019",
+   "Close": "12.317",
+   "Adj Close": "12.32",
+   "Volume": "264000"
+  },
+  {
+   "Date": "May 20 2019",
+   "Close": "12.32",
+   "Adj Close": "12.32",
+   "Volume": "292000"
+  },
+  {
+   "Date": "May 21 2019",
+   "Close": "12.288",
+   "Adj Close": "12.29",
+   "Volume": "187000"
+  },
+  {
+   "Date": "May 22 2019",
+   "Close": "12.272",
+   "Adj Close": "12.27",
+   "Volume": "116000"
+  },
+  {
+   "Date": "May 23 2019",
+   "Close": "12.37",
+   "Adj Close": "12.37",
+   "Volume": "151000"
+  },
+  {
+   "Date": "May 24 2019",
+   "Close": "12.384",
+   "Adj Close": "12.38",
+   "Volume": "117000"
+  },
+  {
+   "Date": "May 28 2019",
+   "Close": "12.333",
+   "Adj Close": "12.33",
+   "Volume": "74000"
+  },
+  {
+   "Date": "May 29 2019",
+   "Close": "12.34",
+   "Adj Close": "12.34",
+   "Volume": "154000"
+  },
+  {
+   "Date": "May 30 2019",
+   "Close": "12.423",
+   "Adj Close": "12.42",
+   "Volume": "191000"
+  },
+  {
+   "Date": "May 31 2019",
+   "Close": "12.592",
+   "Adj Close": "12.59",
+   "Volume": "202000"
+  },
+  {
+   "Date": "Jun 03 2019",
+   "Close": "12.779",
+   "Adj Close": "12.78",
+   "Volume": "2492000"
+  },
+  {
+   "Date": "Jun 04 2019",
+   "Close": "12.786",
+   "Adj Close": "12.79",
+   "Volume": "1220000"
+  },
+  {
+   "Date": "Jun 05 2019",
+   "Close": "12.81",
+   "Adj Close": "12.81",
+   "Volume": "412000"
+  },
+  {
+   "Date": "Jun 06 2019",
+   "Close": "12.854",
+   "Adj Close": "12.85",
+   "Volume": "279000"
+  },
+  {
+   "Date": "Jun 07 2019",
+   "Close": "12.928",
+   "Adj Close": "12.93",
+   "Volume": "395000"
+  },
+  {
+   "Date": "Jun 10 2019",
+   "Close": "12.804",
+   "Adj Close": "12.8",
+   "Volume": "1179000"
+  },
+  {
+   "Date": "Jun 11 2019",
+   "Close": "12.794",
+   "Adj Close": "12.79",
+   "Volume": "148000"
+  },
+  {
+   "Date": "Jun 12 2019",
+   "Close": "12.839",
+   "Adj Close": "12.84",
+   "Volume": "171000"
+  },
+  {
+   "Date": "Jun 13 2019",
+   "Close": "12.923",
+   "Adj Close": "12.92",
+   "Volume": "523000"
+  },
+  {
+   "Date": "Jun 14 2019",
+   "Close": "12.926",
+   "Adj Close": "12.93",
+   "Volume": "359000"
+  },
+  {
+   "Date": "Jun 17 2019",
+   "Close": "12.914",
+   "Adj Close": "12.91",
+   "Volume": "211000"
+  },
+  {
+   "Date": "Jun 18 2019",
+   "Close": "12.975",
+   "Adj Close": "12.98",
+   "Volume": "564000"
+  },
+  {
+   "Date": "Jun 19 2019",
+   "Close": "13.06",
+   "Adj Close": "13.06",
+   "Volume": "508000"
+  },
+  {
+   "Date": "Jun 20 2019",
+   "Close": "13.391",
+   "Adj Close": "13.39",
+   "Volume": "634000"
+  },
+  {
+   "Date": "Jun 21 2019",
+   "Close": "13.484",
+   "Adj Close": "13.48",
+   "Volume": "847000"
+  },
+  {
+   "Date": "Jun 24 2019",
+   "Close": "13.681",
+   "Adj Close": "13.68",
+   "Volume": "427000"
+  },
+  {
+   "Date": "Jun 25 2019",
+   "Close": "13.707",
+   "Adj Close": "13.71",
+   "Volume": "930000"
+  },
+  {
+   "Date": "Jun 26 2019",
+   "Close": "13.582",
+   "Adj Close": "13.58",
+   "Volume": "399000"
+  },
+  {
+   "Date": "Jun 27 2019",
+   "Close": "13.571",
+   "Adj Close": "13.57",
+   "Volume": "229000"
+  },
+  {
+   "Date": "Jun 28 2019",
+   "Close": "13.6",
+   "Adj Close": "13.6",
+   "Volume": "308000"
+  },
+  {
+   "Date": "Jul 01 2019",
+   "Close": "13.338",
+   "Adj Close": "13.34",
+   "Volume": "2369000"
+  },
+  {
+   "Date": "Jul 02 2019",
+   "Close": "13.622",
+   "Adj Close": "13.62",
+   "Volume": "1496000"
+  },
+  {
+   "Date": "Jul 03 2019",
+   "Close": "13.654",
+   "Adj Close": "13.65",
+   "Volume": "711000"
+  },
+  {
+   "Date": "Jul 05 2019",
+   "Close": "13.498",
+   "Adj Close": "13.5",
+   "Volume": "1143000"
+  },
+  {
+   "Date": "Jul 08 2019",
+   "Close": "13.413",
+   "Adj Close": "13.41",
+   "Volume": "404000"
+  },
+  {
+   "Date": "Jul 09 2019",
+   "Close": "13.456",
+   "Adj Close": "13.46",
+   "Volume": "403000"
+  },
+  {
+   "Date": "Jul 10 2019",
+   "Close": "13.67",
+   "Adj Close": "13.67",
+   "Volume": "627000"
+  },
+  {
+   "Date": "Jul 11 2019",
+   "Close": "13.557",
+   "Adj Close": "13.56",
+   "Volume": "400000"
+  },
+  {
+   "Date": "Jul 12 2019",
+   "Close": "13.639",
+   "Adj Close": "13.64",
+   "Volume": "384000"
+  },
+  {
+   "Date": "Jul 15 2019",
+   "Close": "13.636",
+   "Adj Close": "13.64",
+   "Volume": "360000"
+  },
+  {
+   "Date": "Jul 16 2019",
+   "Close": "13.526",
+   "Adj Close": "13.53",
+   "Volume": "345000"
+  },
+  {
+   "Date": "Jul 17 2019",
+   "Close": "13.745",
+   "Adj Close": "13.74",
+   "Volume": "387000"
+  },
+  {
+   "Date": "Jul 18 2019",
+   "Close": "13.935",
+   "Adj Close": "13.94",
+   "Volume": "980000"
+  },
+  {
+   "Date": "Jul 19 2019",
+   "Close": "13.734",
+   "Adj Close": "13.73",
+   "Volume": "1022000"
+  },
+  {
+   "Date": "Jul 22 2019",
+   "Close": "13.734",
+   "Adj Close": "13.73",
+   "Volume": "514000"
+  },
+  {
+   "Date": "Jul 23 2019",
+   "Close": "13.656",
+   "Adj Close": "13.66",
+   "Volume": "531000"
+  },
+  {
+   "Date": "Jul 24 2019",
+   "Close": "13.729",
+   "Adj Close": "13.73",
+   "Volume": "146000"
+  },
+  {
+   "Date": "Jul 25 2019",
+   "Close": "13.625",
+   "Adj Close": "13.63",
+   "Volume": "896000"
+  },
+  {
+   "Date": "Jul 26 2019",
+   "Close": "13.651",
+   "Adj Close": "13.65",
+   "Volume": "278000"
+  },
+  {
+   "Date": "Jul 29 2019",
+   "Close": "13.741",
+   "Adj Close": "13.74",
+   "Volume": "546000"
+  },
+  {
+   "Date": "Jul 30 2019",
+   "Close": "13.787",
+   "Adj Close": "13.79",
+   "Volume": "2940000"
+  },
+  {
+   "Date": "Jul 31 2019",
+   "Close": "13.606",
+   "Adj Close": "13.61",
+   "Volume": "1840000"
+  },
+  {
+   "Date": "Aug 01 2019",
+   "Close": "13.93",
+   "Adj Close": "13.93",
+   "Volume": "2249000"
+  },
+  {
+   "Date": "Aug 02 2019",
+   "Close": "13.884",
+   "Adj Close": "13.88",
+   "Volume": "667000"
+  },
+  {
+   "Date": "Aug 05 2019",
+   "Close": "14.075",
+   "Adj Close": "14.07",
+   "Volume": "1704000"
+  },
+  {
+   "Date": "Aug 06 2019",
+   "Close": "14.191",
+   "Adj Close": "14.19",
+   "Volume": "589000"
+  },
+  {
+   "Date": "Aug 07 2019",
+   "Close": "14.406",
+   "Adj Close": "14.41",
+   "Volume": "1934000"
+  },
+  {
+   "Date": "Aug 08 2019",
+   "Close": "14.483",
+   "Adj Close": "14.48",
+   "Volume": "957000"
+  },
+  {
+   "Date": "Aug 09 2019",
+   "Close": "14.438",
+   "Adj Close": "14.44",
+   "Volume": "610000"
+  },
+  {
+   "Date": "Aug 12 2019",
+   "Close": "14.567",
+   "Adj Close": "14.57",
+   "Volume": "1275000"
+  },
+  {
+   "Date": "Aug 13 2019",
+   "Close": "14.479",
+   "Adj Close": "14.48",
+   "Volume": "3564000"
+  },
+  {
+   "Date": "Aug 14 2019",
+   "Close": "14.584",
+   "Adj Close": "14.58",
+   "Volume": "2226000"
+  },
+  {
+   "Date": "Aug 15 2019",
+   "Close": "14.677",
+   "Adj Close": "14.68",
+   "Volume": "2172000"
+  },
+  {
+   "Date": "Aug 16 2019",
+   "Close": "14.582",
+   "Adj Close": "14.58",
+   "Volume": "1628000"
+  },
+  {
+   "Date": "Aug 19 2019",
+   "Close": "14.415",
+   "Adj Close": "14.41",
+   "Volume": "1416000"
+  },
+  {
+   "Date": "Aug 20 2019",
+   "Close": "14.528",
+   "Adj Close": "14.53",
+   "Volume": "685000"
+  },
+  {
+   "Date": "Aug 21 2019",
+   "Close": "14.478",
+   "Adj Close": "14.48",
+   "Volume": "728000"
+  },
+  {
+   "Date": "Aug 22 2019",
+   "Close": "14.441",
+   "Adj Close": "14.44",
+   "Volume": "555000"
+  },
+  {
+   "Date": "Aug 23 2019",
+   "Close": "14.73",
+   "Adj Close": "14.73",
+   "Volume": "1383000"
+  },
+  {
+   "Date": "Aug 26 2019",
+   "Close": "14.731",
+   "Adj Close": "14.73",
+   "Volume": "1134000"
+  },
+  {
+   "Date": "Aug 27 2019",
+   "Close": "14.863",
+   "Adj Close": "14.86",
+   "Volume": "821000"
+  },
+  {
+   "Date": "Aug 28 2019",
+   "Close": "14.831",
+   "Adj Close": "14.83",
+   "Volume": "689000"
+  },
+  {
+   "Date": "Aug 29 2019",
+   "Close": "14.721",
+   "Adj Close": "14.72",
+   "Volume": "1490000"
+  },
+  {
+   "Date": "Aug 30 2019",
+   "Close": "14.686",
+   "Adj Close": "14.69",
+   "Volume": "1108000"
+  },
+  {
+   "Date": "Sep 03 2019",
+   "Close": "14.891",
+   "Adj Close": "14.89",
+   "Volume": "1358000"
+  },
+  {
+   "Date": "Sep 04 2019",
+   "Close": "14.988",
+   "Adj Close": "14.99",
+   "Volume": "762000"
+  },
+  {
+   "Date": "Sep 05 2019",
+   "Close": "14.629",
+   "Adj Close": "14.63",
+   "Volume": "1563000"
+  },
+  {
+   "Date": "Sep 06 2019",
+   "Close": "14.502",
+   "Adj Close": "14.5",
+   "Volume": "780000"
+  },
+  {
+   "Date": "Sep 09 2019",
+   "Close": "14.449",
+   "Adj Close": "14.45",
+   "Volume": "562000"
+  },
+  {
+   "Date": "Sep 10 2019",
+   "Close": "14.32",
+   "Adj Close": "14.32",
+   "Volume": "771000"
+  },
+  {
+   "Date": "Sep 11 2019",
+   "Close": "14.41",
+   "Adj Close": "14.41",
+   "Volume": "411000"
+  },
+  {
+   "Date": "Sep 12 2019",
+   "Close": "14.443",
+   "Adj Close": "14.44",
+   "Volume": "521000"
+  },
+  {
+   "Date": "Sep 13 2019",
+   "Close": "14.325",
+   "Adj Close": "14.32",
+   "Volume": "364000"
+  },
+  {
+   "Date": "Sep 16 2019",
+   "Close": "14.441",
+   "Adj Close": "14.44",
+   "Volume": "436000"
+  },
+  {
+   "Date": "Sep 17 2019",
+   "Close": "14.472",
+   "Adj Close": "14.47",
+   "Volume": "2385000"
+  },
+  {
+   "Date": "Sep 18 2019",
+   "Close": "14.379",
+   "Adj Close": "14.38",
+   "Volume": "2353000"
+  },
+  {
+   "Date": "Sep 19 2019",
+   "Close": "14.438",
+   "Adj Close": "14.44",
+   "Volume": "575000"
+  },
+  {
+   "Date": "Sep 20 2019",
+   "Close": "14.605",
+   "Adj Close": "14.6",
+   "Volume": "646000"
+  },
+  {
+   "Date": "Sep 23 2019",
+   "Close": "14.691",
+   "Adj Close": "14.69",
+   "Volume": "584000"
+  },
+  {
+   "Date": "Sep 24 2019",
+   "Close": "14.768",
+   "Adj Close": "14.77",
+   "Volume": "636000"
+  },
+  {
+   "Date": "Sep 25 2019",
+   "Close": "14.492",
+   "Adj Close": "14.49",
+   "Volume": "856000"
+  },
+  {
+   "Date": "Sep 26 2019",
+   "Close": "14.493",
+   "Adj Close": "14.49",
+   "Volume": "525000"
+  },
+  {
+   "Date": "Sep 27 2019",
+   "Close": "14.415",
+   "Adj Close": "14.41",
+   "Volume": "1195000"
+  },
+  {
+   "Date": "Sep 30 2019",
+   "Close": "14.195",
+   "Adj Close": "14.19",
+   "Volume": "897000"
+  },
+  {
+   "Date": "Oct 01 2019",
+   "Close": "14.27",
+   "Adj Close": "14.27",
+   "Volume": "939000"
+  },
+  {
+   "Date": "Oct 02 2019",
+   "Close": "14.44",
+   "Adj Close": "14.44",
+   "Volume": "2038000"
+  },
+  {
+   "Date": "Oct 03 2019",
+   "Close": "14.5",
+   "Adj Close": "14.5",
+   "Volume": "6204000"
+  },
+  {
+   "Date": "Oct 04 2019",
+   "Close": "14.504",
+   "Adj Close": "14.5",
+   "Volume": "659000"
+  },
+  {
+   "Date": "Oct 07 2019",
+   "Close": "14.382",
+   "Adj Close": "14.38",
+   "Volume": "628000"
+  },
+  {
+   "Date": "Oct 08 2019",
+   "Close": "14.507",
+   "Adj Close": "14.51",
+   "Volume": "1106000"
+  },
+  {
+   "Date": "Oct 09 2019",
+   "Close": "14.517",
+   "Adj Close": "14.52",
+   "Volume": "690000"
+  },
+  {
+   "Date": "Oct 10 2019",
+   "Close": "14.391",
+   "Adj Close": "14.39",
+   "Volume": "648000"
+  },
+  {
+   "Date": "Oct 11 2019",
+   "Close": "14.313",
+   "Adj Close": "14.31",
+   "Volume": "1331000"
+  },
+  {
+   "Date": "Oct 14 2019",
+   "Close": "14.372",
+   "Adj Close": "14.37",
+   "Volume": "180000"
+  },
+  {
+   "Date": "Oct 15 2019",
+   "Close": "14.269",
+   "Adj Close": "14.27",
+   "Volume": "792000"
+  },
+  {
+   "Date": "Oct 16 2019",
+   "Close": "14.35",
+   "Adj Close": "14.35",
+   "Volume": "643000"
+  },
+  {
+   "Date": "Oct 17 2019",
+   "Close": "14.366",
+   "Adj Close": "14.37",
+   "Volume": "261000"
+  },
+  {
+   "Date": "Oct 18 2019",
+   "Close": "14.359",
+   "Adj Close": "14.36",
+   "Volume": "271000"
+  },
+  {
+   "Date": "Oct 21 2019",
+   "Close": "14.288",
+   "Adj Close": "14.29",
+   "Volume": "412000"
+  },
+  {
+   "Date": "Oct 22 2019",
+   "Close": "14.335",
+   "Adj Close": "14.34",
+   "Volume": "379000"
+  },
+  {
+   "Date": "Oct 23 2019",
+   "Close": "14.367",
+   "Adj Close": "14.37",
+   "Volume": "278000"
+  },
+  {
+   "Date": "Oct 24 2019",
+   "Close": "14.472",
+   "Adj Close": "14.47",
+   "Volume": "332000"
+  },
+  {
+   "Date": "Oct 25 2019",
+   "Close": "14.505",
+   "Adj Close": "14.51",
+   "Volume": "276000"
+  },
+  {
+   "Date": "Oct 28 2019",
+   "Close": "14.377",
+   "Adj Close": "14.38",
+   "Volume": "575000"
+  },
+  {
+   "Date": "Oct 29 2019",
+   "Close": "14.335",
+   "Adj Close": "14.34",
+   "Volume": "679000"
+  },
+  {
+   "Date": "Oct 30 2019",
+   "Close": "14.411",
+   "Adj Close": "14.41",
+   "Volume": "985000"
+  },
+  {
+   "Date": "Oct 31 2019",
+   "Close": "14.558",
+   "Adj Close": "14.56",
+   "Volume": "810000"
+  },
+  {
+   "Date": "Nov 01 2019",
+   "Close": "14.569",
+   "Adj Close": "14.57",
+   "Volume": "1007000"
+  },
+  {
+   "Date": "Nov 04 2019",
+   "Close": "14.53",
+   "Adj Close": "14.53",
+   "Volume": "602900"
+  },
+  {
+   "Date": "Nov 05 2019",
+   "Close": "14.31",
+   "Adj Close": "14.31",
+   "Volume": "519500"
+  },
+  {
+   "Date": "Nov 06 2019",
+   "Close": "14.37",
+   "Adj Close": "14.37",
+   "Volume": "737400"
+  },
+  {
+   "Date": "Nov 07 2019",
+   "Close": "14.14",
+   "Adj Close": "14.14",
+   "Volume": "1057100"
+  },
+  {
+   "Date": "Nov 08 2019",
+   "Close": "14.05",
+   "Adj Close": "14.05",
+   "Volume": "380800"
+  },
+  {
+   "Date": "Nov 11 2019",
+   "Close": "14.01",
+   "Adj Close": "14.01",
+   "Volume": "617000"
+  },
+  {
+   "Date": "Nov 12 2019",
+   "Close": "14.05",
+   "Adj Close": "14.05",
+   "Volume": "662500"
+  },
+  {
+   "Date": "Nov 13 2019",
+   "Close": "14.1",
+   "Adj Close": "14.1",
+   "Volume": "526700"
+  },
+  {
+   "Date": "Nov 14 2019",
+   "Close": "14.17",
+   "Adj Close": "14.17",
+   "Volume": "407000"
+  },
+  {
+   "Date": "Nov 15 2019",
+   "Close": "14.12",
+   "Adj Close": "14.12",
+   "Volume": "221500"
+  },
+  {
+   "Date": "Nov 18 2019",
+   "Close": "14.17",
+   "Adj Close": "14.17",
+   "Volume": "365100"
+  },
+  {
+   "Date": "Nov 19 2019",
+   "Close": "14.18",
+   "Adj Close": "14.18",
+   "Volume": "469700"
+  },
+  {
+   "Date": "Nov 20 2019",
+   "Close": "14.18",
+   "Adj Close": "14.18",
+   "Volume": "364100"
+  },
+  {
+   "Date": "Nov 21 2019",
+   "Close": "14.12",
+   "Adj Close": "14.12",
+   "Volume": "332600"
+  },
+  {
+   "Date": "Nov 22 2019",
+   "Close": "14.08",
+   "Adj Close": "14.08",
+   "Volume": "1140000"
+  },
+  {
+   "Date": "Nov 25 2019",
+   "Close": "14.01",
+   "Adj Close": "14.01",
+   "Volume": "440000"
+  },
+  {
+   "Date": "Nov 26 2019",
+   "Close": "14.08",
+   "Adj Close": "14.08",
+   "Volume": "205200"
+  },
+  {
+   "Date": "Nov 27 2019",
+   "Close": "14.01",
+   "Adj Close": "14.01",
+   "Volume": "354300"
+  },
+  {
+   "Date": "Nov 29 2019",
+   "Close": "14.16",
+   "Adj Close": "14.16",
+   "Volume": "266700"
+  },
+  {
+   "Date": "Dec 02 2019",
+   "Close": "14.08",
+   "Adj Close": "14.08",
+   "Volume": "640300"
+  },
+  {
+   "Date": "Dec 03 2019",
+   "Close": "14.22",
+   "Adj Close": "14.22",
+   "Volume": "909400"
+  },
+  {
+   "Date": "Dec 04 2019",
+   "Close": "14.21",
+   "Adj Close": "14.21",
+   "Volume": "299300"
+  },
+  {
+   "Date": "Dec 05 2019",
+   "Close": "14.22",
+   "Adj Close": "14.22",
+   "Volume": "323100"
+  },
+  {
+   "Date": "Dec 06 2019",
+   "Close": "14.06",
+   "Adj Close": "14.06",
+   "Volume": "612800"
+  },
+  {
+   "Date": "Dec 09 2019",
+   "Close": "14.07",
+   "Adj Close": "14.07",
+   "Volume": "252300"
+  },
+  {
+   "Date": "Dec 10 2019",
+   "Close": "14.1",
+   "Adj Close": "14.1",
+   "Volume": "201900"
+  },
+  {
+   "Date": "Dec 11 2019",
+   "Close": "14.21",
+   "Adj Close": "14.21",
+   "Volume": "549400"
+  },
+  {
+   "Date": "Dec 12 2019",
+   "Close": "14.15",
+   "Adj Close": "14.15",
+   "Volume": "528100"
+  },
+  {
+   "Date": "Dec 13 2019",
+   "Close": "14.22",
+   "Adj Close": "14.22",
+   "Volume": "339200"
+  },
+  {
+   "Date": "Dec 16 2019",
+   "Close": "14.22",
+   "Adj Close": "14.22",
+   "Volume": "406400"
+  },
+  {
+   "Date": "Dec 17 2019",
+   "Close": "14.21",
+   "Adj Close": "14.21",
+   "Volume": "327200"
+  },
+  {
+   "Date": "Dec 18 2019",
+   "Close": "14.22",
+   "Adj Close": "14.22",
+   "Volume": "505700"
+  },
+  {
+   "Date": "Dec 19 2019",
+   "Close": "14.25",
+   "Adj Close": "14.25",
+   "Volume": "266400"
+  },
+  {
+   "Date": "Dec 20 2019",
+   "Close": "14.22",
+   "Adj Close": "14.22",
+   "Volume": "303500"
+  },
+  {
+   "Date": "Dec 23 2019",
+   "Close": "14.31",
+   "Adj Close": "14.31",
+   "Volume": "228100"
+  },
+  {
+   "Date": "Dec 24 2019",
+   "Close": "14.44",
+   "Adj Close": "14.44",
+   "Volume": "439900"
+  },
+  {
+   "Date": "Dec 26 2019",
+   "Close": "14.56",
+   "Adj Close": "14.56",
+   "Volume": "431400"
+  },
+  {
+   "Date": "Dec 27 2019",
+   "Close": "14.55",
+   "Adj Close": "14.55",
+   "Volume": "267700"
+  },
+  {
+   "Date": "Dec 30 2019",
+   "Close": "14.59",
+   "Adj Close": "14.59",
+   "Volume": "281200"
+  },
+  {
+   "Date": "Dec 31 2019",
+   "Close": "14.62",
+   "Adj Close": "14.62",
+   "Volume": "712000"
+  },
+  {
+   "Date": "Jan 02 2020",
+   "Close": "14.71",
+   "Adj Close": "14.71",
+   "Volume": "6353600"
+  },
+  {
+   "Date": "Jan 03 2020",
+   "Close": "14.92",
+   "Adj Close": "14.92",
+   "Volume": "794400"
+  },
+  {
+   "Date": "Jan 06 2020",
+   "Close": "15.08",
+   "Adj Close": "15.08",
+   "Volume": "779000"
+  },
+  {
+   "Date": "Jan 07 2020",
+   "Close": "15.14",
+   "Adj Close": "15.14",
+   "Volume": "719600"
+  },
+  {
+   "Date": "Jan 08 2020",
+   "Close": "15.02",
+   "Adj Close": "15.02",
+   "Volume": "3292700"
+  },
+  {
+   "Date": "Jan 09 2020",
+   "Close": "14.93",
+   "Adj Close": "14.93",
+   "Volume": "502100"
+  },
+  {
+   "Date": "Jan 10 2020",
+   "Close": "15.02",
+   "Adj Close": "15.02",
+   "Volume": "394600"
+  },
+  {
+   "Date": "Jan 13 2020",
+   "Close": "14.91",
+   "Adj Close": "14.91",
+   "Volume": "695700"
+  },
+  {
+   "Date": "Jan 14 2020",
+   "Close": "14.89",
+   "Adj Close": "14.89",
+   "Volume": "567400"
+  },
+  {
+   "Date": "Jan 15 2020",
+   "Close": "14.98",
+   "Adj Close": "14.98",
+   "Volume": "395200"
+  },
+  {
+   "Date": "Jan 16 2020",
+   "Close": "14.96",
+   "Adj Close": "14.96",
+   "Volume": "410400"
+  },
+  {
+   "Date": "Jan 17 2020",
+   "Close": "14.99",
+   "Adj Close": "14.99",
+   "Volume": "440600"
+  },
+  {
+   "Date": "Jan 21 2020",
+   "Close": "15",
+   "Adj Close": "15",
+   "Volume": "584400"
+  },
+  {
+   "Date": "Jan 22 2020",
+   "Close": "15.01",
+   "Adj Close": "15.01",
+   "Volume": "359200"
+  },
+  {
+   "Date": "Jan 23 2020",
+   "Close": "15.05",
+   "Adj Close": "15.05",
+   "Volume": "411600"
+  },
+  {
+   "Date": "Jan 24 2020",
+   "Close": "15.13",
+   "Adj Close": "15.13",
+   "Volume": "736400"
+  },
+  {
+   "Date": "Jan 27 2020",
+   "Close": "15.24",
+   "Adj Close": "15.24",
+   "Volume": "896700"
+  },
+  {
+   "Date": "Jan 28 2020",
+   "Close": "15.11",
+   "Adj Close": "15.11",
+   "Volume": "371700"
+  },
+  {
+   "Date": "Jan 29 2020",
+   "Close": "15.19",
+   "Adj Close": "15.19",
+   "Volume": "526800"
+  },
+  {
+   "Date": "Jan 30 2020",
+   "Close": "15.19",
+   "Adj Close": "15.19",
+   "Volume": "866800"
+  },
+  {
+   "Date": "Jan 31 2020",
+   "Close": "15.27",
+   "Adj Close": "15.27",
+   "Volume": "777500"
+  },
+  {
+   "Date": "Feb 03 2020",
+   "Close": "15.18",
+   "Adj Close": "15.18",
+   "Volume": "987600"
+  },
+  {
+   "Date": "Feb 04 2020",
+   "Close": "14.97",
+   "Adj Close": "14.97",
+   "Volume": "765000"
+  },
+  {
+   "Date": "Feb 05 2020",
+   "Close": "15",
+   "Adj Close": "15",
+   "Volume": "672100"
+  },
+  {
+   "Date": "Feb 06 2020",
+   "Close": "15.08",
+   "Adj Close": "15.08",
+   "Volume": "543500"
+  },
+  {
+   "Date": "Feb 07 2020",
+   "Close": "15.11",
+   "Adj Close": "15.11",
+   "Volume": "630800"
+  },
+  {
+   "Date": "Feb 10 2020",
+   "Close": "15.15",
+   "Adj Close": "15.15",
+   "Volume": "588700"
+  },
+  {
+   "Date": "Feb 11 2020",
+   "Close": "15.09",
+   "Adj Close": "15.09",
+   "Volume": "680000"
+  },
+  {
+   "Date": "Feb 12 2020",
+   "Close": "15.09",
+   "Adj Close": "15.09",
+   "Volume": "252000"
+  },
+  {
+   "Date": "Feb 13 2020",
+   "Close": "15.17",
+   "Adj Close": "15.17",
+   "Volume": "520100"
+  },
+  {
+   "Date": "Feb 14 2020",
+   "Close": "15.24",
+   "Adj Close": "15.24",
+   "Volume": "627100"
+  },
+  {
+   "Date": "Feb 18 2020",
+   "Close": "15.44",
+   "Adj Close": "15.44",
+   "Volume": "439100"
+  },
+  {
+   "Date": "Feb 19 2020",
+   "Close": "15.53",
+   "Adj Close": "15.53",
+   "Volume": "521800"
+  },
+  {
+   "Date": "Feb 20 2020",
+   "Close": "15.59",
+   "Adj Close": "15.59",
+   "Volume": "784900"
+  },
+  {
+   "Date": "Feb 21 2020",
+   "Close": "15.83",
+   "Adj Close": "15.83",
+   "Volume": "1063300"
+  },
+  {
+   "Date": "Feb 24 2020",
+   "Close": "15.98",
+   "Adj Close": "15.98",
+   "Volume": "2116400"
+  },
+  {
+   "Date": "Feb 25 2020",
+   "Close": "15.69",
+   "Adj Close": "15.69",
+   "Volume": "1805300"
+  },
+  {
+   "Date": "Feb 26 2020",
+   "Close": "15.76",
+   "Adj Close": "15.76",
+   "Volume": "1140900"
+  },
+  {
+   "Date": "Feb 27 2020",
+   "Close": "15.76",
+   "Adj Close": "15.76",
+   "Volume": "2150800"
+  },
+  {
+   "Date": "Feb 28 2020",
+   "Close": "15.18",
+   "Adj Close": "15.18",
+   "Volume": "2998000"
+  },
+  {
+   "Date": "Mar 02 2020",
+   "Close": "15.27",
+   "Adj Close": "15.27",
+   "Volume": "1589700"
+  },
+  {
+   "Date": "Mar 03 2020",
+   "Close": "15.75",
+   "Adj Close": "15.75",
+   "Volume": "1646500"
+  },
+  {
+   "Date": "Mar 04 2020",
+   "Close": "15.78",
+   "Adj Close": "15.78",
+   "Volume": "1265700"
+  },
+  {
+   "Date": "Mar 05 2020",
+   "Close": "16.120001",
+   "Adj Close": "16.12",
+   "Volume": "1825100"
+  },
+  {
+   "Date": "Mar 06 2020",
+   "Close": "16.110001",
+   "Adj Close": "16.11",
+   "Volume": "2850200"
+  },
+  {
+   "Date": "Mar 09 2020",
+   "Close": "16.16",
+   "Adj Close": "16.16",
+   "Volume": "1843000"
+  },
+  {
+   "Date": "Mar 10 2020",
+   "Close": "15.83",
+   "Adj Close": "15.83",
+   "Volume": "2385400"
+  },
+  {
+   "Date": "Mar 11 2020",
+   "Close": "15.76",
+   "Adj Close": "15.76",
+   "Volume": "2069400"
+  },
+  {
+   "Date": "Mar 12 2020",
+   "Close": "15.14",
+   "Adj Close": "15.14",
+   "Volume": "4351500"
+  },
+  {
+   "Date": "Mar 13 2020",
+   "Close": "14.67",
+   "Adj Close": "14.67",
+   "Volume": "6446300"
+  },
+  {
+   "Date": "Mar 16 2020",
+   "Close": "14.53",
+   "Adj Close": "14.53",
+   "Volume": "2569600"
+  },
+  {
+   "Date": "Mar 17 2020",
+   "Close": "14.72",
+   "Adj Close": "14.72",
+   "Volume": "4815600"
+  },
+  {
+   "Date": "Mar 18 2020",
+   "Close": "14.38",
+   "Adj Close": "14.38",
+   "Volume": "5152200"
+  },
+  {
+   "Date": "Mar 19 2020",
+   "Close": "14.12",
+   "Adj Close": "14.12",
+   "Volume": "4621500"
+  },
+  {
+   "Date": "Mar 20 2020",
+   "Close": "14.34",
+   "Adj Close": "14.34",
+   "Volume": "1888400"
+  },
+  {
+   "Date": "Mar 23 2020",
+   "Close": "14.96",
+   "Adj Close": "14.96",
+   "Volume": "3508700"
+  },
+  {
+   "Date": "Mar 24 2020",
+   "Close": "15.76",
+   "Adj Close": "15.76",
+   "Volume": "2853600"
+  },
+  {
+   "Date": "Mar 25 2020",
+   "Close": "15.48",
+   "Adj Close": "15.48",
+   "Volume": "2127300"
+  },
+  {
+   "Date": "Mar 26 2020",
+   "Close": "15.72",
+   "Adj Close": "15.72",
+   "Volume": "1854500"
+  },
+  {
+   "Date": "Mar 27 2020",
+   "Close": "15.61",
+   "Adj Close": "15.61",
+   "Volume": "1855000"
+  },
+  {
+   "Date": "Mar 30 2020",
+   "Close": "15.62",
+   "Adj Close": "15.62",
+   "Volume": "1711500"
+  },
+  {
+   "Date": "Mar 31 2020",
+   "Close": "15.15",
+   "Adj Close": "15.15",
+   "Volume": "1483900"
+  },
+  {
+   "Date": "Apr 01 2020",
+   "Close": "15.31",
+   "Adj Close": "15.31",
+   "Volume": "1552200"
+  },
+  {
+   "Date": "Apr 02 2020",
+   "Close": "15.55",
+   "Adj Close": "15.55",
+   "Volume": "1117300"
+  },
+  {
+   "Date": "Apr 03 2020",
+   "Close": "15.63",
+   "Adj Close": "15.63",
+   "Volume": "1321900"
+  },
+  {
+   "Date": "Apr 06 2020",
+   "Close": "16.059999",
+   "Adj Close": "16.06",
+   "Volume": "2101700"
+  },
+  {
+   "Date": "Apr 07 2020",
+   "Close": "15.96",
+   "Adj Close": "15.96",
+   "Volume": "1830500"
+  },
+  {
+   "Date": "Apr 08 2020",
+   "Close": "15.83",
+   "Adj Close": "15.83",
+   "Volume": "2801600"
+  },
+  {
+   "Date": "Apr 09 2020",
+   "Close": "16.200001",
+   "Adj Close": "16.2",
+   "Volume": "4233400"
+  },
+  {
+   "Date": "Apr 13 2020",
+   "Close": "16.540001",
+   "Adj Close": "16.54",
+   "Volume": "3621400"
+  },
+  {
+   "Date": "Apr 14 2020",
+   "Close": "16.610001",
+   "Adj Close": "16.61",
+   "Volume": "3371600"
+  },
+  {
+   "Date": "Apr 15 2020",
+   "Close": "16.6",
+   "Adj Close": "16.6",
+   "Volume": "1186900"
+  },
+  {
+   "Date": "Apr 16 2020",
+   "Close": "16.540001",
+   "Adj Close": "16.54",
+   "Volume": "1010700"
+  },
+  {
+   "Date": "Apr 17 2020",
+   "Close": "16.24",
+   "Adj Close": "16.24",
+   "Volume": "1814900"
+  },
+  {
+   "Date": "Apr 20 2020",
+   "Close": "16.34",
+   "Adj Close": "16.34",
+   "Volume": "1738900"
+  },
+  {
+   "Date": "Apr 21 2020",
+   "Close": "16.23",
+   "Adj Close": "16.23",
+   "Volume": "2305900"
+  },
+  {
+   "Date": "Apr 22 2020",
+   "Close": "16.58",
+   "Adj Close": "16.58",
+   "Volume": "1383400"
+  },
+  {
+   "Date": "Apr 23 2020",
+   "Close": "16.700001",
+   "Adj Close": "16.7",
+   "Volume": "1311900"
+  },
+  {
+   "Date": "Apr 24 2020",
+   "Close": "16.65",
+   "Adj Close": "16.65",
+   "Volume": "1595800"
+  },
+  {
+   "Date": "Apr 27 2020",
+   "Close": "16.540001",
+   "Adj Close": "16.54",
+   "Volume": "1731200"
+  },
+  {
+   "Date": "Apr 28 2020",
+   "Close": "16.440001",
+   "Adj Close": "16.44",
+   "Volume": "1854200"
+  },
+  {
+   "Date": "Apr 29 2020",
+   "Close": "16.530001",
+   "Adj Close": "16.53",
+   "Volume": "1372300"
+  },
+  {
+   "Date": "Apr 30 2020",
+   "Close": "16.25",
+   "Adj Close": "16.25",
+   "Volume": "2395000"
+  },
+  {
+   "Date": "May 01 2020",
+   "Close": "16.370001",
+   "Adj Close": "16.37",
+   "Volume": "2676200"
+  },
+  {
+   "Date": "May 04 2020",
+   "Close": "16.42",
+   "Adj Close": "16.42",
+   "Volume": "1669200"
+  },
+  {
+   "Date": "May 05 2020",
+   "Close": "16.459999",
+   "Adj Close": "16.46",
+   "Volume": "4739300"
+  },
+  {
+   "Date": "May 06 2020",
+   "Close": "16.280001",
+   "Adj Close": "16.28",
+   "Volume": "1726700"
+  },
+  {
+   "Date": "May 07 2020",
+   "Close": "16.530001",
+   "Adj Close": "16.53",
+   "Volume": "1797200"
+  },
+  {
+   "Date": "May 08 2020",
+   "Close": "16.42",
+   "Adj Close": "16.42",
+   "Volume": "1693400"
+  },
+  {
+   "Date": "May 11 2020",
+   "Close": "16.32",
+   "Adj Close": "16.32",
+   "Volume": "1204000"
+  },
+  {
+   "Date": "May 12 2020",
+   "Close": "16.389999",
+   "Adj Close": "16.39",
+   "Volume": "1018300"
+  },
+  {
+   "Date": "May 13 2020",
+   "Close": "16.530001",
+   "Adj Close": "16.53",
+   "Volume": "1813800"
+  },
+  {
+   "Date": "May 14 2020",
+   "Close": "16.690001",
+   "Adj Close": "16.69",
+   "Volume": "2270700"
+  },
+  {
+   "Date": "May 15 2020",
+   "Close": "16.790001",
+   "Adj Close": "16.79",
+   "Volume": "1884600"
+  },
+  {
+   "Date": "May 18 2020",
+   "Close": "16.67",
+   "Adj Close": "16.67",
+   "Volume": "1241400"
+  },
+  {
+   "Date": "May 19 2020",
+   "Close": "16.799999",
+   "Adj Close": "16.8",
+   "Volume": "1187200"
+  },
+  {
+   "Date": "May 20 2020",
+   "Close": "16.84",
+   "Adj Close": "16.84",
+   "Volume": "1187900"
+  },
+  {
+   "Date": "May 21 2020",
+   "Close": "16.610001",
+   "Adj Close": "16.61",
+   "Volume": "1254200"
+  },
+  {
+   "Date": "May 22 2020",
+   "Close": "16.709999",
+   "Adj Close": "16.71",
+   "Volume": "1130600"
+  },
+  {
+   "Date": "May 26 2020",
+   "Close": "16.48",
+   "Adj Close": "16.48",
+   "Volume": "1910400"
+  },
+  {
+   "Date": "May 27 2020",
+   "Close": "16.5",
+   "Adj Close": "16.5",
+   "Volume": "2089500"
+  },
+  {
+   "Date": "May 28 2020",
+   "Close": "16.540001",
+   "Adj Close": "16.54",
+   "Volume": "1291200"
+  },
+  {
+   "Date": "May 29 2020",
+   "Close": "16.68",
+   "Adj Close": "16.68",
+   "Volume": "1460600"
+  },
+  {
+   "Date": "Jun 01 2020",
+   "Close": "16.76",
+   "Adj Close": "16.76",
+   "Volume": "1593000"
+  },
+  {
+   "Date": "Jun 02 2020",
+   "Close": "16.629999",
+   "Adj Close": "16.63",
+   "Volume": "998500"
+  },
+  {
+   "Date": "Jun 03 2020",
+   "Close": "16.33",
+   "Adj Close": "16.33",
+   "Volume": "1893300"
+  },
+  {
+   "Date": "Jun 04 2020",
+   "Close": "16.52",
+   "Adj Close": "16.52",
+   "Volume": "901000"
+  },
+  {
+   "Date": "Jun 05 2020",
+   "Close": "16.17",
+   "Adj Close": "16.17",
+   "Volume": "1828200"
+  },
+  {
+   "Date": "Jun 08 2020",
+   "Close": "16.34",
+   "Adj Close": "16.34",
+   "Volume": "1345500"
+  },
+  {
+   "Date": "Jun 09 2020",
+   "Close": "16.5",
+   "Adj Close": "16.5",
+   "Volume": "1124500"
+  },
+  {
+   "Date": "Jun 10 2020",
+   "Close": "16.719999",
+   "Adj Close": "16.72",
+   "Volume": "1277100"
+  },
+  {
+   "Date": "Jun 11 2020",
+   "Close": "16.620001",
+   "Adj Close": "16.62",
+   "Volume": "1699000"
+  },
+  {
+   "Date": "Jun 12 2020",
+   "Close": "16.67",
+   "Adj Close": "16.67",
+   "Volume": "1382100"
+  },
+  {
+   "Date": "Jun 15 2020",
+   "Close": "16.620001",
+   "Adj Close": "16.62",
+   "Volume": "1404100"
+  },
+  {
+   "Date": "Jun 16 2020",
+   "Close": "16.6",
+   "Adj Close": "16.6",
+   "Volume": "1142800"
+  },
+  {
+   "Date": "Jun 17 2020",
+   "Close": "16.629999",
+   "Adj Close": "16.63",
+   "Volume": "972000"
+  },
+  {
+   "Date": "Jun 18 2020",
+   "Close": "16.610001",
+   "Adj Close": "16.61",
+   "Volume": "739900"
+  },
+  {
+   "Date": "Jun 19 2020",
+   "Close": "16.790001",
+   "Adj Close": "16.79",
+   "Volume": "1450800"
+  },
+  {
+   "Date": "Jun 22 2020",
+   "Close": "16.879999",
+   "Adj Close": "16.88",
+   "Volume": "1446700"
+  },
+  {
+   "Date": "Jun 23 2020",
+   "Close": "17.030001",
+   "Adj Close": "17.03",
+   "Volume": "1141200"
+  },
+  {
+   "Date": "Jun 24 2020",
+   "Close": "17",
+   "Adj Close": "17",
+   "Volume": "1695700"
+  },
+  {
+   "Date": "Jun 25 2020",
+   "Close": "16.959999",
+   "Adj Close": "16.96",
+   "Volume": "1053400"
+  },
+  {
+   "Date": "Jun 26 2020",
+   "Close": "17.040001",
+   "Adj Close": "17.04",
+   "Volume": "1472800"
+  },
+  {
+   "Date": "Jun 29 2020",
+   "Close": "17.059999",
+   "Adj Close": "17.06",
+   "Volume": "1088900"
+  },
+  {
+   "Date": "Jun 30 2020",
+   "Close": "17.139999",
+   "Adj Close": "17.14",
+   "Volume": "2005500"
+  },
+  {
+   "Date": "Jul 01 2020",
+   "Close": "17.049999",
+   "Adj Close": "17.05",
+   "Volume": "2109300"
+  },
+  {
+   "Date": "Jul 02 2020",
+   "Close": "17.08",
+   "Adj Close": "17.08",
+   "Volume": "1303500"
+  },
+  {
+   "Date": "Jul 06 2020",
+   "Close": "17.190001",
+   "Adj Close": "17.19",
+   "Volume": "1022800"
+  },
+  {
+   "Date": "Jul 07 2020",
+   "Close": "17.299999",
+   "Adj Close": "17.3",
+   "Volume": "1357100"
+  },
+  {
+   "Date": "Jul 08 2020",
+   "Close": "17.41",
+   "Adj Close": "17.41",
+   "Volume": "1646700"
+  },
+  {
+   "Date": "Jul 09 2020",
+   "Close": "17.370001",
+   "Adj Close": "17.37",
+   "Volume": "1470100"
+  },
+  {
+   "Date": "Jul 10 2020",
+   "Close": "17.32",
+   "Adj Close": "17.32",
+   "Volume": "1044000"
+  },
+  {
+   "Date": "Jul 13 2020",
+   "Close": "17.33",
+   "Adj Close": "17.33",
+   "Volume": "1417400"
+  },
+  {
+   "Date": "Jul 14 2020",
+   "Close": "17.43",
+   "Adj Close": "17.43",
+   "Volume": "1537900"
+  },
+  {
+   "Date": "Jul 15 2020",
+   "Close": "17.43",
+   "Adj Close": "17.43",
+   "Volume": "1276300"
+  },
+  {
+   "Date": "Jul 16 2020",
+   "Close": "17.280001",
+   "Adj Close": "17.28",
+   "Volume": "1171900"
+  },
+  {
+   "Date": "Jul 17 2020",
+   "Close": "17.43",
+   "Adj Close": "17.43",
+   "Volume": "858900"
+  },
+  {
+   "Date": "Jul 20 2020",
+   "Close": "17.51",
+   "Adj Close": "17.51",
+   "Volume": "1053300"
+  },
+  {
+   "Date": "Jul 21 2020",
+   "Close": "17.709999",
+   "Adj Close": "17.71",
+   "Volume": "1876500"
+  },
+  {
+   "Date": "Jul 22 2020",
+   "Close": "17.99",
+   "Adj Close": "17.99",
+   "Volume": "1623200"
+  },
+  {
+   "Date": "Jul 23 2020",
+   "Close": "18.139999",
+   "Adj Close": "18.14",
+   "Volume": "4085900"
+  },
+  {
+   "Date": "Jul 24 2020",
+   "Close": "18.299999",
+   "Adj Close": "18.3",
+   "Volume": "1835800"
+  },
+  {
+   "Date": "Jul 27 2020",
+   "Close": "18.66",
+   "Adj Close": "18.66",
+   "Volume": "3126100"
+  },
+  {
+   "Date": "Jul 28 2020",
+   "Close": "18.82",
+   "Adj Close": "18.82",
+   "Volume": "3151200"
+  },
+  {
+   "Date": "Jul 29 2020",
+   "Close": "18.950001",
+   "Adj Close": "18.95",
+   "Volume": "3842300"
+  },
+  {
+   "Date": "Jul 30 2020",
+   "Close": "18.82",
+   "Adj Close": "18.82",
+   "Volume": "3084400"
+  },
+  {
+   "Date": "Jul 31 2020",
+   "Close": "18.99",
+   "Adj Close": "18.99",
+   "Volume": "3037500"
+  },
+  {
+   "Date": "Aug 03 2020",
+   "Close": "19",
+   "Adj Close": "19",
+   "Volume": "2624100"
+  },
+  {
+   "Date": "Aug 04 2020",
+   "Close": "19.42",
+   "Adj Close": "19.42",
+   "Volume": "3739400"
+  },
+  {
+   "Date": "Aug 05 2020",
+   "Close": "19.6",
+   "Adj Close": "19.6",
+   "Volume": "7400700"
+  },
+  {
+   "Date": "Aug 06 2020",
+   "Close": "19.85",
+   "Adj Close": "19.85",
+   "Volume": "5783300"
+  },
+  {
+   "Date": "Aug 07 2020",
+   "Close": "19.530001",
+   "Adj Close": "19.53",
+   "Volume": "5941400"
+  },
+  {
+   "Date": "Aug 10 2020",
+   "Close": "19.48",
+   "Adj Close": "19.48",
+   "Volume": "3878000"
+  },
+  {
+   "Date": "Aug 11 2020",
+   "Close": "18.440001",
+   "Adj Close": "18.44",
+   "Volume": "10198600"
+  },
+  {
+   "Date": "Aug 12 2020",
+   "Close": "18.360001",
+   "Adj Close": "18.36",
+   "Volume": "7770600"
+  },
+  {
+   "Date": "Aug 13 2020",
+   "Close": "18.77",
+   "Adj Close": "18.77",
+   "Volume": "5603900"
+  },
+  {
+   "Date": "Aug 14 2020",
+   "Close": "18.700001",
+   "Adj Close": "18.7",
+   "Volume": "4064400"
+  },
+  {
+   "Date": "Aug 17 2020",
+   "Close": "19.09",
+   "Adj Close": "19.09",
+   "Volume": "2643100"
+  },
+  {
+   "Date": "Aug 18 2020",
+   "Close": "19.27",
+   "Adj Close": "19.27",
+   "Volume": "4213700"
+  },
+  {
+   "Date": "Aug 19 2020",
+   "Close": "18.67",
+   "Adj Close": "18.67",
+   "Volume": "6832800"
+  },
+  {
+   "Date": "Aug 20 2020",
+   "Close": "18.77",
+   "Adj Close": "18.77",
+   "Volume": "3452500"
+  },
+  {
+   "Date": "Aug 21 2020",
+   "Close": "18.639999",
+   "Adj Close": "18.64",
+   "Volume": "3688700"
+  },
+  {
+   "Date": "Aug 24 2020",
+   "Close": "18.530001",
+   "Adj Close": "18.53",
+   "Volume": "3047700"
+  },
+  {
+   "Date": "Aug 25 2020",
+   "Close": "18.549999",
+   "Adj Close": "18.55",
+   "Volume": "2454000"
+  },
+  {
+   "Date": "Aug 26 2020",
+   "Close": "18.780001",
+   "Adj Close": "18.78",
+   "Volume": "4427100"
+  },
+  {
+   "Date": "Aug 27 2020",
+   "Close": "18.559999",
+   "Adj Close": "18.56",
+   "Volume": "5723700"
+  },
+  {
+   "Date": "Aug 28 2020",
+   "Close": "18.889999",
+   "Adj Close": "18.89",
+   "Volume": "2038700"
+  },
+  {
+   "Date": "Aug 31 2020",
+   "Close": "18.940001",
+   "Adj Close": "18.94",
+   "Volume": "2160900"
+  },
+  {
+   "Date": "Sep 01 2020",
+   "Close": "18.950001",
+   "Adj Close": "18.95",
+   "Volume": "2907900"
+  },
+  {
+   "Date": "Sep 02 2020",
+   "Close": "18.690001",
+   "Adj Close": "18.69",
+   "Volume": "4251800"
+  },
+  {
+   "Date": "Sep 03 2020",
+   "Close": "18.540001",
+   "Adj Close": "18.54",
+   "Volume": "2483600"
+  },
+  {
+   "Date": "Sep 04 2020",
+   "Close": "18.620001",
+   "Adj Close": "18.62",
+   "Volume": "2121300"
+  },
+  {
+   "Date": "Sep 08 2020",
+   "Close": "18.559999",
+   "Adj Close": "18.56",
+   "Volume": "2270400"
+  },
+  {
+   "Date": "Sep 09 2020",
+   "Close": "18.75",
+   "Adj Close": "18.75",
+   "Volume": "1401400"
+  },
+  {
+   "Date": "Sep 10 2020",
+   "Close": "18.68",
+   "Adj Close": "18.68",
+   "Volume": "1493100"
+  },
+  {
+   "Date": "Sep 11 2020",
+   "Close": "18.690001",
+   "Adj Close": "18.69",
+   "Volume": "904900"
+  },
+  {
+   "Date": "Sep 14 2020",
+   "Close": "18.83",
+   "Adj Close": "18.83",
+   "Volume": "1148800"
+  },
+  {
+   "Date": "Sep 15 2020",
+   "Close": "18.790001",
+   "Adj Close": "18.79",
+   "Volume": "1252800"
+  },
+  {
+   "Date": "Sep 16 2020",
+   "Close": "18.84",
+   "Adj Close": "18.84",
+   "Volume": "1610800"
+  },
+  {
+   "Date": "Sep 17 2020",
+   "Close": "18.73",
+   "Adj Close": "18.73",
+   "Volume": "1183700"
+  },
+  {
+   "Date": "Sep 18 2020",
+   "Close": "18.75",
+   "Adj Close": "18.75",
+   "Volume": "1248300"
+  },
+  {
+   "Date": "Sep 21 2020",
+   "Close": "18.370001",
+   "Adj Close": "18.37",
+   "Volume": "3076400"
+  },
+  {
+   "Date": "Sep 22 2020",
+   "Close": "18.299999",
+   "Adj Close": "18.3",
+   "Volume": "1795800"
+  },
+  {
+   "Date": "Sep 23 2020",
+   "Close": "17.91",
+   "Adj Close": "17.91",
+   "Volume": "2942700"
+  },
+  {
+   "Date": "Sep 24 2020",
+   "Close": "17.969999",
+   "Adj Close": "17.97",
+   "Volume": "2831400"
+  },
+  {
+   "Date": "Sep 25 2020",
+   "Close": "17.91",
+   "Adj Close": "17.91",
+   "Volume": "1220300"
+  },
+  {
+   "Date": "Sep 28 2020",
+   "Close": "18.1",
+   "Adj Close": "18.1",
+   "Volume": "1161000"
+  },
+  {
+   "Date": "Sep 29 2020",
+   "Close": "18.25",
+   "Adj Close": "18.25",
+   "Volume": "1295600"
+  },
+  {
+   "Date": "Sep 30 2020",
+   "Close": "18.15",
+   "Adj Close": "18.15",
+   "Volume": "1232100"
+  },
+  {
+   "Date": "Oct 01 2020",
+   "Close": "18.309999",
+   "Adj Close": "18.31",
+   "Volume": "2337400"
+  },
+  {
+   "Date": "Oct 02 2020",
+   "Close": "18.290001",
+   "Adj Close": "18.29",
+   "Volume": "4749100"
+  },
+  {
+   "Date": "Oct 05 2020",
+   "Close": "18.379999",
+   "Adj Close": "18.38",
+   "Volume": "1335400"
+  },
+  {
+   "Date": "Oct 06 2020",
+   "Close": "18.16",
+   "Adj Close": "18.16",
+   "Volume": "5921600"
+  },
+  {
+   "Date": "Oct 07 2020",
+   "Close": "18.139999",
+   "Adj Close": "18.14",
+   "Volume": "2421400"
+  },
+  {
+   "Date": "Oct 08 2020",
+   "Close": "18.209999",
+   "Adj Close": "18.21",
+   "Volume": "1302900"
+  },
+  {
+   "Date": "Oct 09 2020",
+   "Close": "18.540001",
+   "Adj Close": "18.54",
+   "Volume": "1189500"
+  },
+  {
+   "Date": "Oct 12 2020",
+   "Close": "18.5",
+   "Adj Close": "18.5",
+   "Volume": "846500"
+  },
+  {
+   "Date": "Oct 13 2020",
+   "Close": "18.209999",
+   "Adj Close": "18.21",
+   "Volume": "2614400"
+  },
+  {
+   "Date": "Oct 14 2020",
+   "Close": "18.25",
+   "Adj Close": "18.25",
+   "Volume": "3288500"
+  },
+  {
+   "Date": "Oct 15 2020",
+   "Close": "18.33",
+   "Adj Close": "18.33",
+   "Volume": "1394000"
+  },
+  {
+   "Date": "Oct 16 2020",
+   "Close": "18.25",
+   "Adj Close": "18.25",
+   "Volume": "1209000"
+  },
+  {
+   "Date": "Oct 19 2020",
+   "Close": "18.27",
+   "Adj Close": "18.27",
+   "Volume": "1412100"
+  },
+  {
+   "Date": "Oct 20 2020",
+   "Close": "18.360001",
+   "Adj Close": "18.36",
+   "Volume": "1086000"
+  },
+  {
+   "Date": "Oct 21 2020",
+   "Close": "18.51",
+   "Adj Close": "18.51",
+   "Volume": "872200"
+  },
+  {
+   "Date": "Oct 22 2020",
+   "Close": "18.32",
+   "Adj Close": "18.32",
+   "Volume": "1237800"
+  },
+  {
+   "Date": "Oct 23 2020",
+   "Close": "18.309999",
+   "Adj Close": "18.31",
+   "Volume": "735000"
+  },
+  {
+   "Date": "Oct 26 2020",
+   "Close": "18.299999",
+   "Adj Close": "18.3",
+   "Volume": "673200"
+  },
+  {
+   "Date": "Oct 27 2020",
+   "Close": "18.35",
+   "Adj Close": "18.35",
+   "Volume": "1166300"
+  },
+  {
+   "Date": "Oct 28 2020",
+   "Close": "18.040001",
+   "Adj Close": "18.04",
+   "Volume": "1555900"
+  },
+  {
+   "Date": "Oct 29 2020",
+   "Close": "17.98",
+   "Adj Close": "17.98",
+   "Volume": "1002000"
+  },
+  {
+   "Date": "Oct 30 2020",
+   "Close": "18.049999",
+   "Adj Close": "18.05",
+   "Volume": "1113400"
+  },
+  {
+   "Date": "Nov 02 2020",
+   "Close": "18.219999",
+   "Adj Close": "18.22",
+   "Volume": "1177000"
+  },
+  {
+   "Date": "Nov 03 2020",
+   "Close": "18.33",
+   "Adj Close": "18.33",
+   "Volume": "992300"
+  },
+  {
+   "Date": "Nov 04 2020",
+   "Close": "18.309999",
+   "Adj Close": "18.31",
+   "Volume": "1785200"
+  },
+  {
+   "Date": "Nov 05 2020",
+   "Close": "18.74",
+   "Adj Close": "18.74",
+   "Volume": "2065500"
+  },
+  {
+   "Date": "Nov 06 2020",
+   "Close": "18.76",
+   "Adj Close": "18.76",
+   "Volume": "1190000"
+  },
+  {
+   "Date": "Nov 09 2020",
+   "Close": "17.950001",
+   "Adj Close": "17.95",
+   "Volume": "4044300"
+  },
+  {
+   "Date": "Nov 10 2020",
+   "Close": "18",
+   "Adj Close": "18",
+   "Volume": "1388800"
+  },
+  {
+   "Date": "Nov 11 2020",
+   "Close": "17.93",
+   "Adj Close": "17.93",
+   "Volume": "1093100"
+  },
+  {
+   "Date": "Nov 12 2020",
+   "Close": "18.02",
+   "Adj Close": "18.02",
+   "Volume": "984600"
+  },
+  {
+   "Date": "Nov 13 2020",
+   "Close": "18.16",
+   "Adj Close": "18.16",
+   "Volume": "1273400"
+  },
+  {
+   "Date": "Nov 16 2020",
+   "Close": "18.139999",
+   "Adj Close": "18.14",
+   "Volume": "1305600"
+  },
+  {
+   "Date": "Nov 17 2020",
+   "Close": "18.08",
+   "Adj Close": "18.08",
+   "Volume": "1394400"
+  },
+  {
+   "Date": "Nov 18 2020",
+   "Close": "17.99",
+   "Adj Close": "17.99",
+   "Volume": "1031800"
+  },
+  {
+   "Date": "Nov 19 2020",
+   "Close": "17.940001",
+   "Adj Close": "17.94",
+   "Volume": "1057100"
+  },
+  {
+   "Date": "Nov 20 2020",
+   "Close": "18.01",
+   "Adj Close": "18.01",
+   "Volume": "639500"
+  },
+  {
+   "Date": "Nov 23 2020",
+   "Close": "17.66",
+   "Adj Close": "17.66",
+   "Volume": "2456700"
+  },
+  {
+   "Date": "Nov 24 2020",
+   "Close": "17.370001",
+   "Adj Close": "17.37",
+   "Volume": "2716500"
+  },
+  {
+   "Date": "Nov 25 2020",
+   "Close": "17.360001",
+   "Adj Close": "17.36",
+   "Volume": "1811200"
+  },
+  {
+   "Date": "Nov 27 2020",
+   "Close": "17.18",
+   "Adj Close": "17.18",
+   "Volume": "969000"
+  },
+  {
+   "Date": "Nov 30 2020",
+   "Close": "17.08",
+   "Adj Close": "17.08",
+   "Volume": "1806300"
+  },
+  {
+   "Date": "Dec 01 2020",
+   "Close": "17.450001",
+   "Adj Close": "17.45",
+   "Volume": "1737700"
+  },
+  {
+   "Date": "Dec 02 2020",
+   "Close": "17.58",
+   "Adj Close": "17.58",
+   "Volume": "3241300"
+  },
+  {
+   "Date": "Dec 03 2020",
+   "Close": "17.700001",
+   "Adj Close": "17.7",
+   "Volume": "974200"
+  },
+  {
+   "Date": "Dec 04 2020",
+   "Close": "17.66",
+   "Adj Close": "17.66",
+   "Volume": "1102600"
+  },
+  {
+   "Date": "Dec 07 2020",
+   "Close": "17.91",
+   "Adj Close": "17.91",
+   "Volume": "1369300"
+  },
+  {
+   "Date": "Dec 08 2020",
+   "Close": "17.98",
+   "Adj Close": "17.98",
+   "Volume": "1267600"
+  },
+  {
+   "Date": "Dec 09 2020",
+   "Close": "17.68",
+   "Adj Close": "17.68",
+   "Volume": "1538400"
+  },
+  {
+   "Date": "Dec 10 2020",
+   "Close": "17.639999",
+   "Adj Close": "17.64",
+   "Volume": "1106400"
+  },
+  {
+   "Date": "Dec 11 2020",
+   "Close": "17.68",
+   "Adj Close": "17.68",
+   "Volume": "1003600"
+  },
+  {
+   "Date": "Dec 14 2020",
+   "Close": "17.57",
+   "Adj Close": "17.57",
+   "Volume": "1534800"
+  },
+  {
+   "Date": "Dec 15 2020",
+   "Close": "17.83",
+   "Adj Close": "17.83",
+   "Volume": "1558900"
+  },
+  {
+   "Date": "Dec 16 2020",
+   "Close": "17.92",
+   "Adj Close": "17.92",
+   "Volume": "992400"
+  },
+  {
+   "Date": "Dec 17 2020",
+   "Close": "18.120001",
+   "Adj Close": "18.12",
+   "Volume": "732200"
+  },
+  {
+   "Date": "Dec 18 2020",
+   "Close": "18.09",
+   "Adj Close": "18.09",
+   "Volume": "790800"
+  },
+  {
+   "Date": "Dec 21 2020",
+   "Close": "18.030001",
+   "Adj Close": "18.03",
+   "Volume": "1260000"
+  },
+  {
+   "Date": "Dec 22 2020",
+   "Close": "17.889999",
+   "Adj Close": "17.89",
+   "Volume": "1116900"
+  },
+  {
+   "Date": "Dec 23 2020",
+   "Close": "18.01",
+   "Adj Close": "18.01",
+   "Volume": "1089500"
+  },
+  {
+   "Date": "Dec 24 2020",
+   "Close": "18.07",
+   "Adj Close": "18.07",
+   "Volume": "703800"
+  },
+  {
+   "Date": "Dec 28 2020",
+   "Close": "18.01",
+   "Adj Close": "18.01",
+   "Volume": "1262100"
+  },
+  {
+   "Date": "Dec 29 2020",
+   "Close": "18.059999",
+   "Adj Close": "18.06",
+   "Volume": "2295800"
+  },
+  {
+   "Date": "Dec 30 2020",
+   "Close": "18.200001",
+   "Adj Close": "18.2",
+   "Volume": "1808500"
+  },
+  {
+   "Date": "Dec 31 2020",
+   "Close": "18.280001",
+   "Adj Close": "18.28",
+   "Volume": "1172100"
+  },
+  {
+   "Date": "Jan 04 2021",
+   "Close": "18.690001",
+   "Adj Close": "18.69",
+   "Volume": "2006900"
+  },
+  {
+   "Date": "Jan 05 2021",
+   "Close": "18.73",
+   "Adj Close": "18.73",
+   "Volume": "1371200"
+  },
+  {
+   "Date": "Jan 06 2021",
+   "Close": "18.450001",
+   "Adj Close": "18.45",
+   "Volume": "4013000"
+  },
+  {
+   "Date": "Jan 07 2021",
+   "Close": "18.389999",
+   "Adj Close": "18.39",
+   "Volume": "1300300"
+  },
+  {
+   "Date": "Jan 08 2021",
+   "Close": "17.77",
+   "Adj Close": "17.77",
+   "Volume": "2683200"
+  },
+  {
+   "Date": "Jan 11 2021",
+   "Close": "17.74",
+   "Adj Close": "17.74",
+   "Volume": "1326900"
+  },
+  {
+   "Date": "Jan 12 2021",
+   "Close": "17.84",
+   "Adj Close": "17.84",
+   "Volume": "1595400"
+  },
+  {
+   "Date": "Jan 13 2021",
+   "Close": "17.76",
+   "Adj Close": "17.76",
+   "Volume": "1126300"
+  },
+  {
+   "Date": "Jan 14 2021",
+   "Close": "17.75",
+   "Adj Close": "17.75",
+   "Volume": "1548700"
+  },
+  {
+   "Date": "Jan 15 2021",
+   "Close": "17.549999",
+   "Adj Close": "17.55",
+   "Volume": "1592600"
+  },
+  {
+   "Date": "Jan 19 2021",
+   "Close": "17.68",
+   "Adj Close": "17.68",
+   "Volume": "984600"
+  },
+  {
+   "Date": "Jan 20 2021",
+   "Close": "17.98",
+   "Adj Close": "17.98",
+   "Volume": "976200"
+  },
+  {
+   "Date": "Jan 21 2021",
+   "Close": "17.969999",
+   "Adj Close": "17.97",
+   "Volume": "867400"
+  },
+  {
+   "Date": "Jan 22 2021",
+   "Close": "17.83",
+   "Adj Close": "17.83",
+   "Volume": "2387700"
+  },
+  {
+   "Date": "Jan 25 2021",
+   "Close": "17.84",
+   "Adj Close": "17.84",
+   "Volume": "1560500"
+  },
+  {
+   "Date": "Jan 26 2021",
+   "Close": "17.799999",
+   "Adj Close": "17.8",
+   "Volume": "725600"
+  },
+  {
+   "Date": "Jan 27 2021",
+   "Close": "17.690001",
+   "Adj Close": "17.69",
+   "Volume": "4474300"
+  },
+  {
+   "Date": "Jan 28 2021",
+   "Close": "17.709999",
+   "Adj Close": "17.71",
+   "Volume": "1460100"
+  },
+  {
+   "Date": "Jan 29 2021",
+   "Close": "17.700001",
+   "Adj Close": "17.7",
+   "Volume": "1307700"
+  },
+  {
+   "Date": "Feb 01 2021",
+   "Close": "17.85",
+   "Adj Close": "17.85",
+   "Volume": "1864600"
+  },
+  {
+   "Date": "Feb 02 2021",
+   "Close": "17.65",
+   "Adj Close": "17.65",
+   "Volume": "1498900"
+  },
+  {
+   "Date": "Feb 03 2021",
+   "Close": "17.620001",
+   "Adj Close": "17.62",
+   "Volume": "906500"
+  },
+  {
+   "Date": "Feb 04 2021",
+   "Close": "17.24",
+   "Adj Close": "17.24",
+   "Volume": "2364600"
+  },
+  {
+   "Date": "Feb 05 2021",
+   "Close": "17.41",
+   "Adj Close": "17.41",
+   "Volume": "1100600"
+  },
+  {
+   "Date": "Feb 08 2021",
+   "Close": "17.58",
+   "Adj Close": "17.58",
+   "Volume": "1325100"
+  },
+  {
+   "Date": "Feb 09 2021",
+   "Close": "17.629999",
+   "Adj Close": "17.63",
+   "Volume": "1437600"
+  },
+  {
+   "Date": "Feb 10 2021",
+   "Close": "17.700001",
+   "Adj Close": "17.7",
+   "Volume": "1467200"
+  },
+  {
+   "Date": "Feb 11 2021",
+   "Close": "17.540001",
+   "Adj Close": "17.54",
+   "Volume": "1594900"
+  },
+  {
+   "Date": "Feb 12 2021",
+   "Close": "17.5",
+   "Adj Close": "17.5",
+   "Volume": "940000"
+  },
+  {
+   "Date": "Feb 16 2021",
+   "Close": "17.24",
+   "Adj Close": "17.24",
+   "Volume": "1947200"
+  },
+  {
+   "Date": "Feb 17 2021",
+   "Close": "17.049999",
+   "Adj Close": "17.05",
+   "Volume": "1881500"
+  },
+  {
+   "Date": "Feb 18 2021",
+   "Close": "17.059999",
+   "Adj Close": "17.06",
+   "Volume": "1986000"
+  },
+  {
+   "Date": "Feb 19 2021",
+   "Close": "17.129999",
+   "Adj Close": "17.13",
+   "Volume": "2091700"
+  },
+  {
+   "Date": "Feb 22 2021",
+   "Close": "17.379999",
+   "Adj Close": "17.38",
+   "Volume": "1942000"
+  },
+  {
+   "Date": "Feb 23 2021",
+   "Close": "17.35",
+   "Adj Close": "17.35",
+   "Volume": "1298300"
+  },
+  {
+   "Date": "Feb 24 2021",
+   "Close": "17.32",
+   "Adj Close": "17.32",
+   "Volume": "1397900"
+  },
+  {
+   "Date": "Feb 25 2021",
+   "Close": "17.01",
+   "Adj Close": "17.01",
+   "Volume": "2910500"
+  },
+  {
+   "Date": "Feb 26 2021",
+   "Close": "16.6",
+   "Adj Close": "16.6",
+   "Volume": "3622700"
+  },
+  {
+   "Date": "Mar 01 2021",
+   "Close": "16.549999",
+   "Adj Close": "16.55",
+   "Volume": "1870500"
+  },
+  {
+   "Date": "Mar 02 2021",
+   "Close": "16.639999",
+   "Adj Close": "16.64",
+   "Volume": "2742500"
+  },
+  {
+   "Date": "Mar 03 2021",
+   "Close": "16.48",
+   "Adj Close": "16.48",
+   "Volume": "4464800"
+  },
+  {
+   "Date": "Mar 04 2021",
+   "Close": "16.309999",
+   "Adj Close": "16.31",
+   "Volume": "3153200"
+  },
+  {
+   "Date": "Mar 05 2021",
+   "Close": "16.309999",
+   "Adj Close": "16.31",
+   "Volume": "1388900"
+  },
+  {
+   "Date": "Mar 08 2021",
+   "Close": "16.15",
+   "Adj Close": "16.15",
+   "Volume": "1626200"
+  },
+  {
+   "Date": "Mar 09 2021",
+   "Close": "16.49",
+   "Adj Close": "16.49",
+   "Volume": "1634100"
+  },
+  {
+   "Date": "Mar 10 2021",
+   "Close": "16.57",
+   "Adj Close": "16.57",
+   "Volume": "4682800"
+  },
+  {
+   "Date": "Mar 11 2021",
+   "Close": "16.549999",
+   "Adj Close": "16.55",
+   "Volume": "2801100"
+  },
+  {
+   "Date": "Mar 12 2021",
+   "Close": "16.549999",
+   "Adj Close": "16.55",
+   "Volume": "1889900"
+  },
+  {
+   "Date": "Mar 15 2021",
+   "Close": "16.629999",
+   "Adj Close": "16.63",
+   "Volume": "957300"
+  },
+  {
+   "Date": "Mar 16 2021",
+   "Close": "16.639999",
+   "Adj Close": "16.64",
+   "Volume": "1691900"
+  },
+  {
+   "Date": "Mar 17 2021",
+   "Close": "16.76",
+   "Adj Close": "16.76",
+   "Volume": "2452100"
+  },
+  {
+   "Date": "Mar 18 2021",
+   "Close": "16.68",
+   "Adj Close": "16.68",
+   "Volume": "1868400"
+  },
+  {
+   "Date": "Mar 19 2021",
+   "Close": "16.75",
+   "Adj Close": "16.75",
+   "Volume": "1960800"
+  },
+  {
+   "Date": "Mar 22 2021",
+   "Close": "16.700001",
+   "Adj Close": "16.7",
+   "Volume": "957200"
+  },
+  {
+   "Date": "Mar 23 2021",
+   "Close": "16.59",
+   "Adj Close": "16.59",
+   "Volume": "1191600"
+  },
+  {
+   "Date": "Mar 24 2021",
+   "Close": "16.65",
+   "Adj Close": "16.65",
+   "Volume": "942600"
+  },
+  {
+   "Date": "Mar 25 2021",
+   "Close": "16.59",
+   "Adj Close": "16.59",
+   "Volume": "1440900"
+  },
+  {
+   "Date": "Mar 26 2021",
+   "Close": "16.629999",
+   "Adj Close": "16.63",
+   "Volume": "983800"
+  },
+  {
+   "Date": "Mar 29 2021",
+   "Close": "16.440001",
+   "Adj Close": "16.44",
+   "Volume": "1495000"
+  },
+  {
+   "Date": "Mar 30 2021",
+   "Close": "16.16",
+   "Adj Close": "16.16",
+   "Volume": "963300"
+  },
+  {
+   "Date": "Mar 31 2021",
+   "Close": "16.4",
+   "Adj Close": "16.4",
+   "Volume": "2052800"
+  },
+  {
+   "Date": "Apr 01 2021",
+   "Close": "16.620001",
+   "Adj Close": "16.62",
+   "Volume": "1339400"
+  },
+  {
+   "Date": "Apr 05 2021",
+   "Close": "16.59",
+   "Adj Close": "16.59",
+   "Volume": "1149700"
+  },
+  {
+   "Date": "Apr 06 2021",
+   "Close": "16.74",
+   "Adj Close": "16.74",
+   "Volume": "1277300"
+  },
+  {
+   "Date": "Apr 07 2021",
+   "Close": "16.68",
+   "Adj Close": "16.68",
+   "Volume": "712500"
+  },
+  {
+   "Date": "Apr 08 2021",
+   "Close": "16.870001",
+   "Adj Close": "16.87",
+   "Volume": "1854600"
+  },
+  {
+   "Date": "Apr 09 2021",
+   "Close": "16.75",
+   "Adj Close": "16.75",
+   "Volume": "1044200"
+  },
+  {
+   "Date": "Apr 12 2021",
+   "Close": "16.639999",
+   "Adj Close": "16.64",
+   "Volume": "780400"
+  },
+  {
+   "Date": "Apr 13 2021",
+   "Close": "16.75",
+   "Adj Close": "16.75",
+   "Volume": "957400"
+  },
+  {
+   "Date": "Apr 14 2021",
+   "Close": "16.68",
+   "Adj Close": "16.68",
+   "Volume": "1065900"
+  },
+  {
+   "Date": "Apr 15 2021",
+   "Close": "16.950001",
+   "Adj Close": "16.95",
+   "Volume": "1005900"
+  },
+  {
+   "Date": "Apr 16 2021",
+   "Close": "17.07",
+   "Adj Close": "17.07",
+   "Volume": "817000"
+  },
+  {
+   "Date": "Apr 19 2021",
+   "Close": "17.01",
+   "Adj Close": "17.01",
+   "Volume": "1088700"
+  },
+  {
+   "Date": "Apr 20 2021",
+   "Close": "17.07",
+   "Adj Close": "17.07",
+   "Volume": "874600"
+  },
+  {
+   "Date": "Apr 21 2021",
+   "Close": "17.23",
+   "Adj Close": "17.23",
+   "Volume": "1091100"
+  },
+  {
+   "Date": "Apr 22 2021",
+   "Close": "17.139999",
+   "Adj Close": "17.14",
+   "Volume": "694500"
+  },
+  {
+   "Date": "Apr 23 2021",
+   "Close": "17.07",
+   "Adj Close": "17.07",
+   "Volume": "1191800"
+  },
+  {
+   "Date": "Apr 26 2021",
+   "Close": "17.1",
+   "Adj Close": "17.1",
+   "Volume": "739700"
+  },
+  {
+   "Date": "Apr 27 2021",
+   "Close": "17.07",
+   "Adj Close": "17.07",
+   "Volume": "1300100"
+  },
+  {
+   "Date": "Apr 28 2021",
+   "Close": "17.110001",
+   "Adj Close": "17.11",
+   "Volume": "873900"
+  },
+  {
+   "Date": "Apr 29 2021",
+   "Close": "17.040001",
+   "Adj Close": "17.04",
+   "Volume": "815600"
+  },
+  {
+   "Date": "Apr 30 2021",
+   "Close": "16.98",
+   "Adj Close": "16.98",
+   "Volume": "785900"
+  },
+  {
+   "Date": "May 03 2021",
+   "Close": "17.219999",
+   "Adj Close": "17.22",
+   "Volume": "1174900"
+  },
+  {
+   "Date": "May 04 2021",
+   "Close": "17.09",
+   "Adj Close": "17.09",
+   "Volume": "1331000"
+  },
+  {
+   "Date": "May 05 2021",
+   "Close": "17.17",
+   "Adj Close": "17.17",
+   "Volume": "796300"
+  },
+  {
+   "Date": "May 06 2021",
+   "Close": "17.43",
+   "Adj Close": "17.43",
+   "Volume": "2349600"
+  },
+  {
+   "Date": "May 07 2021",
+   "Close": "17.59",
+   "Adj Close": "17.59",
+   "Volume": "1684400"
+  },
+  {
+   "Date": "May 10 2021",
+   "Close": "17.66",
+   "Adj Close": "17.66",
+   "Volume": "1043400"
+  },
+  {
+   "Date": "May 11 2021",
+   "Close": "17.66",
+   "Adj Close": "17.66",
+   "Volume": "701800"
+  },
+  {
+   "Date": "May 12 2021",
+   "Close": "17.48",
+   "Adj Close": "17.48",
+   "Volume": "1625800"
+  },
+  {
+   "Date": "May 13 2021",
+   "Close": "17.559999",
+   "Adj Close": "17.56",
+   "Volume": "1317400"
+  },
+  {
+   "Date": "May 14 2021",
+   "Close": "17.709999",
+   "Adj Close": "17.71",
+   "Volume": "1226400"
+  },
+  {
+   "Date": "May 17 2021",
+   "Close": "17.93",
+   "Adj Close": "17.93",
+   "Volume": "1202900"
+  },
+  {
+   "Date": "May 18 2021",
+   "Close": "17.950001",
+   "Adj Close": "17.95",
+   "Volume": "708600"
+  },
+  {
+   "Date": "May 19 2021",
+   "Close": "17.959999",
+   "Adj Close": "17.96",
+   "Volume": "2432500"
+  },
+  {
+   "Date": "May 20 2021",
+   "Close": "18.049999",
+   "Adj Close": "18.05",
+   "Volume": "712700"
+  },
+  {
+   "Date": "May 21 2021",
+   "Close": "18.049999",
+   "Adj Close": "18.05",
+   "Volume": "1011600"
+  },
+  {
+   "Date": "May 24 2021",
+   "Close": "18.09",
+   "Adj Close": "18.09",
+   "Volume": "1133800"
+  },
+  {
+   "Date": "May 25 2021",
+   "Close": "18.24",
+   "Adj Close": "18.24",
+   "Volume": "752600"
+  },
+  {
+   "Date": "May 26 2021",
+   "Close": "18.219999",
+   "Adj Close": "18.22",
+   "Volume": "520200"
+  },
+  {
+   "Date": "May 27 2021",
+   "Close": "18.24",
+   "Adj Close": "18.24",
+   "Volume": "572200"
+  },
+  {
+   "Date": "May 28 2021",
+   "Close": "18.299999",
+   "Adj Close": "18.3",
+   "Volume": "1063000"
+  },
+  {
+   "Date": "Jun 01 2021",
+   "Close": "18.26",
+   "Adj Close": "18.26",
+   "Volume": "2561700"
+  },
+  {
+   "Date": "Jun 02 2021",
+   "Close": "18.34",
+   "Adj Close": "18.34",
+   "Volume": "428400"
+  },
+  {
+   "Date": "Jun 03 2021",
+   "Close": "17.969999",
+   "Adj Close": "17.97",
+   "Volume": "1117700"
+  },
+  {
+   "Date": "Jun 04 2021",
+   "Close": "18.18",
+   "Adj Close": "18.18",
+   "Volume": "653400"
+  },
+  {
+   "Date": "Jun 07 2021",
+   "Close": "18.25",
+   "Adj Close": "18.25",
+   "Volume": "1271600"
+  },
+  {
+   "Date": "Jun 08 2021",
+   "Close": "18.18",
+   "Adj Close": "18.18",
+   "Volume": "524500"
+  },
+  {
+   "Date": "Jun 09 2021",
+   "Close": "18.16",
+   "Adj Close": "18.16",
+   "Volume": "717300"
+  },
+  {
+   "Date": "Jun 10 2021",
+   "Close": "18.23",
+   "Adj Close": "18.23",
+   "Volume": "768000"
+  },
+  {
+   "Date": "Jun 11 2021",
+   "Close": "18.02",
+   "Adj Close": "18.02",
+   "Volume": "1202400"
+  },
+  {
+   "Date": "Jun 14 2021",
+   "Close": "17.93",
+   "Adj Close": "17.93",
+   "Volume": "1103500"
+  },
+  {
+   "Date": "Jun 15 2021",
+   "Close": "17.85",
+   "Adj Close": "17.85",
+   "Volume": "716500"
+  },
+  {
+   "Date": "Jun 16 2021",
+   "Close": "17.549999",
+   "Adj Close": "17.55",
+   "Volume": "1213800"
+  },
+  {
+   "Date": "Jun 17 2021",
+   "Close": "17.01",
+   "Adj Close": "17.01",
+   "Volume": "2106800"
+  },
+  {
+   "Date": "Jun 18 2021",
+   "Close": "16.93",
+   "Adj Close": "16.93",
+   "Volume": "786000"
+  },
+  {
+   "Date": "Jun 21 2021",
+   "Close": "17.120001",
+   "Adj Close": "17.12",
+   "Volume": "697300"
+  },
+  {
+   "Date": "Jun 22 2021",
+   "Close": "17.07",
+   "Adj Close": "17.07",
+   "Volume": "857500"
+  },
+  {
+   "Date": "Jun 23 2021",
+   "Close": "17.059999",
+   "Adj Close": "17.06",
+   "Volume": "1285000"
+  },
+  {
+   "Date": "Jun 24 2021",
+   "Close": "17.030001",
+   "Adj Close": "17.03",
+   "Volume": "430900"
+  },
+  {
+   "Date": "Jun 25 2021",
+   "Close": "17.08",
+   "Adj Close": "17.08",
+   "Volume": "588900"
+  },
+  {
+   "Date": "Jun 28 2021",
+   "Close": "17.08",
+   "Adj Close": "17.08",
+   "Volume": "1140900"
+  },
+  {
+   "Date": "Jun 29 2021",
+   "Close": "16.91",
+   "Adj Close": "16.91",
+   "Volume": "748900"
+  },
+  {
+   "Date": "Jun 30 2021",
+   "Close": "16.99",
+   "Adj Close": "16.99",
+   "Volume": "739200"
+  },
+  {
+   "Date": "Jul 01 2021",
+   "Close": "17.059999",
+   "Adj Close": "17.06",
+   "Volume": "586200"
+  },
+  {
+   "Date": "Jul 02 2021",
+   "Close": "17.17",
+   "Adj Close": "17.17",
+   "Volume": "941300"
+  },
+  {
+   "Date": "Jul 06 2021",
+   "Close": "17.26",
+   "Adj Close": "17.26",
+   "Volume": "979100"
+  },
+  {
+   "Date": "Jul 07 2021",
+   "Close": "17.309999",
+   "Adj Close": "17.31",
+   "Volume": "937100"
+  },
+  {
+   "Date": "Jul 08 2021",
+   "Close": "17.309999",
+   "Adj Close": "17.31",
+   "Volume": "1533900"
+  },
+  {
+   "Date": "Jul 09 2021",
+   "Close": "17.370001",
+   "Adj Close": "17.37",
+   "Volume": "507600"
+  },
+  {
+   "Date": "Jul 12 2021",
+   "Close": "17.34",
+   "Adj Close": "17.34",
+   "Volume": "764200"
+  },
+  {
+   "Date": "Jul 13 2021",
+   "Close": "17.370001",
+   "Adj Close": "17.37",
+   "Volume": "941400"
+  },
+  {
+   "Date": "Jul 14 2021",
+   "Close": "17.549999",
+   "Adj Close": "17.55",
+   "Volume": "510400"
+  },
+  {
+   "Date": "Jul 15 2021",
+   "Close": "17.559999",
+   "Adj Close": "17.56",
+   "Volume": "472200"
+  },
+  {
+   "Date": "Jul 16 2021",
+   "Close": "17.379999",
+   "Adj Close": "17.38",
+   "Volume": "862800"
+  },
+  {
+   "Date": "Jul 19 2021",
+   "Close": "17.41",
+   "Adj Close": "17.41",
+   "Volume": "1999000"
+  },
+  {
+   "Date": "Jul 20 2021",
+   "Close": "17.379999",
+   "Adj Close": "17.38",
+   "Volume": "941500"
+  },
+  {
+   "Date": "Jul 21 2021",
+   "Close": "17.33",
+   "Adj Close": "17.33",
+   "Volume": "1172500"
+  },
+  {
+   "Date": "Jul 22 2021",
+   "Close": "17.35",
+   "Adj Close": "17.35",
+   "Volume": "1067200"
+  },
+  {
+   "Date": "Jul 23 2021",
+   "Close": "17.290001",
+   "Adj Close": "17.29",
+   "Volume": "779300"
+  },
+  {
+   "Date": "Jul 26 2021",
+   "Close": "17.25",
+   "Adj Close": "17.25",
+   "Volume": "1354400"
+  },
+  {
+   "Date": "Jul 27 2021",
+   "Close": "17.290001",
+   "Adj Close": "17.29",
+   "Volume": "694800"
+  },
+  {
+   "Date": "Jul 28 2021",
+   "Close": "17.370001",
+   "Adj Close": "17.37",
+   "Volume": "1759700"
+  },
+  {
+   "Date": "Jul 29 2021",
+   "Close": "17.559999",
+   "Adj Close": "17.56",
+   "Volume": "770200"
+  },
+  {
+   "Date": "Jul 30 2021",
+   "Close": "17.42",
+   "Adj Close": "17.42",
+   "Volume": "546800"
+  },
+  {
+   "Date": "Aug 02 2021",
+   "Close": "17.4",
+   "Adj Close": "17.4",
+   "Volume": "1309100"
+  },
+  {
+   "Date": "Aug 03 2021",
+   "Close": "17.4",
+   "Adj Close": "17.4",
+   "Volume": "344900"
+  },
+  {
+   "Date": "Aug 04 2021",
+   "Close": "17.41",
+   "Adj Close": "17.41",
+   "Volume": "1216700"
+  },
+  {
+   "Date": "Aug 05 2021",
+   "Close": "17.32",
+   "Adj Close": "17.32",
+   "Volume": "1071400"
+  },
+  {
+   "Date": "Aug 06 2021",
+   "Close": "16.91",
+   "Adj Close": "16.91",
+   "Volume": "1088000"
+  },
+  {
+   "Date": "Aug 09 2021",
+   "Close": "16.6",
+   "Adj Close": "16.6",
+   "Volume": "1605100"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/SGOL/history/004.json b/api/aberdeen/funds/SGOL/history/004.json
new file mode 100644
index 0000000..f5ae1a6
--- /dev/null
+++ b/api/aberdeen/funds/SGOL/history/004.json
@@ -0,0 +1,6014 @@
+{
+ "ticker": "SGOL",
+ "page": 4,
+ "pageSize": 1000,
+ "totalRows": 4288,
+ "headers": [
+  "Date",
+  "Close",
+  "Adj Close",
+  "Volume"
+ ],
+ "rows": [
+  {
+   "Date": "Aug 10 2021",
+   "Close": "16.6",
+   "Adj Close": "16.6",
+   "Volume": "1289800"
+  },
+  {
+   "Date": "Aug 11 2021",
+   "Close": "16.84",
+   "Adj Close": "16.84",
+   "Volume": "707000"
+  },
+  {
+   "Date": "Aug 12 2021",
+   "Close": "16.83",
+   "Adj Close": "16.83",
+   "Volume": "477500"
+  },
+  {
+   "Date": "Aug 13 2021",
+   "Close": "17.07",
+   "Adj Close": "17.07",
+   "Volume": "443300"
+  },
+  {
+   "Date": "Aug 16 2021",
+   "Close": "17.16",
+   "Adj Close": "17.16",
+   "Volume": "438000"
+  },
+  {
+   "Date": "Aug 17 2021",
+   "Close": "17.15",
+   "Adj Close": "17.15",
+   "Volume": "604300"
+  },
+  {
+   "Date": "Aug 18 2021",
+   "Close": "17.15",
+   "Adj Close": "17.15",
+   "Volume": "1020100"
+  },
+  {
+   "Date": "Aug 19 2021",
+   "Close": "17.09",
+   "Adj Close": "17.09",
+   "Volume": "647700"
+  },
+  {
+   "Date": "Aug 20 2021",
+   "Close": "17.120001",
+   "Adj Close": "17.12",
+   "Volume": "405000"
+  },
+  {
+   "Date": "Aug 23 2021",
+   "Close": "17.309999",
+   "Adj Close": "17.31",
+   "Volume": "892400"
+  },
+  {
+   "Date": "Aug 24 2021",
+   "Close": "17.309999",
+   "Adj Close": "17.31",
+   "Volume": "753000"
+  },
+  {
+   "Date": "Aug 25 2021",
+   "Close": "17.200001",
+   "Adj Close": "17.2",
+   "Volume": "902500"
+  },
+  {
+   "Date": "Aug 26 2021",
+   "Close": "17.209999",
+   "Adj Close": "17.21",
+   "Volume": "446700"
+  },
+  {
+   "Date": "Aug 27 2021",
+   "Close": "17.459999",
+   "Adj Close": "17.46",
+   "Volume": "1089900"
+  },
+  {
+   "Date": "Aug 30 2021",
+   "Close": "17.379999",
+   "Adj Close": "17.38",
+   "Volume": "521400"
+  },
+  {
+   "Date": "Aug 31 2021",
+   "Close": "17.43",
+   "Adj Close": "17.43",
+   "Volume": "501100"
+  },
+  {
+   "Date": "Sep 01 2021",
+   "Close": "17.43",
+   "Adj Close": "17.43",
+   "Volume": "449100"
+  },
+  {
+   "Date": "Sep 02 2021",
+   "Close": "17.370001",
+   "Adj Close": "17.37",
+   "Volume": "637000"
+  },
+  {
+   "Date": "Sep 03 2021",
+   "Close": "17.549999",
+   "Adj Close": "17.55",
+   "Volume": "852000"
+  },
+  {
+   "Date": "Sep 07 2021",
+   "Close": "17.209999",
+   "Adj Close": "17.21",
+   "Volume": "1371400"
+  },
+  {
+   "Date": "Sep 08 2021",
+   "Close": "17.17",
+   "Adj Close": "17.17",
+   "Volume": "1388700"
+  },
+  {
+   "Date": "Sep 09 2021",
+   "Close": "17.25",
+   "Adj Close": "17.25",
+   "Volume": "1161400"
+  },
+  {
+   "Date": "Sep 10 2021",
+   "Close": "17.16",
+   "Adj Close": "17.16",
+   "Volume": "1778700"
+  },
+  {
+   "Date": "Sep 13 2021",
+   "Close": "17.209999",
+   "Adj Close": "17.21",
+   "Volume": "466100"
+  },
+  {
+   "Date": "Sep 14 2021",
+   "Close": "17.32",
+   "Adj Close": "17.32",
+   "Volume": "1897400"
+  },
+  {
+   "Date": "Sep 15 2021",
+   "Close": "17.23",
+   "Adj Close": "17.23",
+   "Volume": "636500"
+  },
+  {
+   "Date": "Sep 16 2021",
+   "Close": "16.85",
+   "Adj Close": "16.85",
+   "Volume": "1742700"
+  },
+  {
+   "Date": "Sep 17 2021",
+   "Close": "16.809999",
+   "Adj Close": "16.81",
+   "Volume": "1170700"
+  },
+  {
+   "Date": "Sep 20 2021",
+   "Close": "16.93",
+   "Adj Close": "16.93",
+   "Volume": "1381800"
+  },
+  {
+   "Date": "Sep 21 2021",
+   "Close": "17.040001",
+   "Adj Close": "17.04",
+   "Volume": "706800"
+  },
+  {
+   "Date": "Sep 22 2021",
+   "Close": "16.969999",
+   "Adj Close": "16.97",
+   "Volume": "1551800"
+  },
+  {
+   "Date": "Sep 23 2021",
+   "Close": "16.780001",
+   "Adj Close": "16.78",
+   "Volume": "1084400"
+  },
+  {
+   "Date": "Sep 24 2021",
+   "Close": "16.76",
+   "Adj Close": "16.76",
+   "Volume": "631000"
+  },
+  {
+   "Date": "Sep 27 2021",
+   "Close": "16.809999",
+   "Adj Close": "16.81",
+   "Volume": "460600"
+  },
+  {
+   "Date": "Sep 28 2021",
+   "Close": "16.629999",
+   "Adj Close": "16.63",
+   "Volume": "1302000"
+  },
+  {
+   "Date": "Sep 29 2021",
+   "Close": "16.559999",
+   "Adj Close": "16.56",
+   "Volume": "1091400"
+  },
+  {
+   "Date": "Sep 30 2021",
+   "Close": "16.85",
+   "Adj Close": "16.85",
+   "Volume": "1091800"
+  },
+  {
+   "Date": "Oct 01 2021",
+   "Close": "16.889999",
+   "Adj Close": "16.89",
+   "Volume": "707800"
+  },
+  {
+   "Date": "Oct 04 2021",
+   "Close": "16.98",
+   "Adj Close": "16.98",
+   "Volume": "1573600"
+  },
+  {
+   "Date": "Oct 05 2021",
+   "Close": "16.889999",
+   "Adj Close": "16.89",
+   "Volume": "871100"
+  },
+  {
+   "Date": "Oct 06 2021",
+   "Close": "16.93",
+   "Adj Close": "16.93",
+   "Volume": "674600"
+  },
+  {
+   "Date": "Oct 07 2021",
+   "Close": "16.860001",
+   "Adj Close": "16.86",
+   "Volume": "984500"
+  },
+  {
+   "Date": "Oct 08 2021",
+   "Close": "16.860001",
+   "Adj Close": "16.86",
+   "Volume": "722600"
+  },
+  {
+   "Date": "Oct 11 2021",
+   "Close": "16.83",
+   "Adj Close": "16.83",
+   "Volume": "297100"
+  },
+  {
+   "Date": "Oct 12 2021",
+   "Close": "16.9",
+   "Adj Close": "16.9",
+   "Volume": "575100"
+  },
+  {
+   "Date": "Oct 13 2021",
+   "Close": "17.209999",
+   "Adj Close": "17.21",
+   "Volume": "669400"
+  },
+  {
+   "Date": "Oct 14 2021",
+   "Close": "17.24",
+   "Adj Close": "17.24",
+   "Volume": "505700"
+  },
+  {
+   "Date": "Oct 15 2021",
+   "Close": "16.969999",
+   "Adj Close": "16.97",
+   "Volume": "629600"
+  },
+  {
+   "Date": "Oct 18 2021",
+   "Close": "16.93",
+   "Adj Close": "16.93",
+   "Volume": "670000"
+  },
+  {
+   "Date": "Oct 19 2021",
+   "Close": "16.99",
+   "Adj Close": "16.99",
+   "Volume": "489900"
+  },
+  {
+   "Date": "Oct 20 2021",
+   "Close": "17.129999",
+   "Adj Close": "17.13",
+   "Volume": "769600"
+  },
+  {
+   "Date": "Oct 21 2021",
+   "Close": "17.120001",
+   "Adj Close": "17.12",
+   "Volume": "501200"
+  },
+  {
+   "Date": "Oct 22 2021",
+   "Close": "17.219999",
+   "Adj Close": "17.22",
+   "Volume": "1135300"
+  },
+  {
+   "Date": "Oct 25 2021",
+   "Close": "17.34",
+   "Adj Close": "17.34",
+   "Volume": "1130300"
+  },
+  {
+   "Date": "Oct 26 2021",
+   "Close": "17.209999",
+   "Adj Close": "17.21",
+   "Volume": "919100"
+  },
+  {
+   "Date": "Oct 27 2021",
+   "Close": "17.26",
+   "Adj Close": "17.26",
+   "Volume": "609300"
+  },
+  {
+   "Date": "Oct 28 2021",
+   "Close": "17.26",
+   "Adj Close": "17.26",
+   "Volume": "712000"
+  },
+  {
+   "Date": "Oct 29 2021",
+   "Close": "17.110001",
+   "Adj Close": "17.11",
+   "Volume": "594100"
+  },
+  {
+   "Date": "Nov 01 2021",
+   "Close": "17.200001",
+   "Adj Close": "17.2",
+   "Volume": "533100"
+  },
+  {
+   "Date": "Nov 02 2021",
+   "Close": "17.17",
+   "Adj Close": "17.17",
+   "Volume": "457600"
+  },
+  {
+   "Date": "Nov 03 2021",
+   "Close": "17.01",
+   "Adj Close": "17.01",
+   "Volume": "1139900"
+  },
+  {
+   "Date": "Nov 04 2021",
+   "Close": "17.209999",
+   "Adj Close": "17.21",
+   "Volume": "1272900"
+  },
+  {
+   "Date": "Nov 05 2021",
+   "Close": "17.43",
+   "Adj Close": "17.43",
+   "Volume": "1583600"
+  },
+  {
+   "Date": "Nov 08 2021",
+   "Close": "17.51",
+   "Adj Close": "17.51",
+   "Volume": "1041300"
+  },
+  {
+   "Date": "Nov 09 2021",
+   "Close": "17.58",
+   "Adj Close": "17.58",
+   "Volume": "569600"
+  },
+  {
+   "Date": "Nov 10 2021",
+   "Close": "17.77",
+   "Adj Close": "17.77",
+   "Volume": "1159500"
+  },
+  {
+   "Date": "Nov 11 2021",
+   "Close": "17.870001",
+   "Adj Close": "17.87",
+   "Volume": "700200"
+  },
+  {
+   "Date": "Nov 12 2021",
+   "Close": "17.9",
+   "Adj Close": "17.9",
+   "Volume": "704100"
+  },
+  {
+   "Date": "Nov 15 2021",
+   "Close": "17.879999",
+   "Adj Close": "17.88",
+   "Volume": "916300"
+  },
+  {
+   "Date": "Nov 16 2021",
+   "Close": "17.75",
+   "Adj Close": "17.75",
+   "Volume": "1153900"
+  },
+  {
+   "Date": "Nov 17 2021",
+   "Close": "17.91",
+   "Adj Close": "17.91",
+   "Volume": "812600"
+  },
+  {
+   "Date": "Nov 18 2021",
+   "Close": "17.870001",
+   "Adj Close": "17.87",
+   "Volume": "1954800"
+  },
+  {
+   "Date": "Nov 19 2021",
+   "Close": "17.719999",
+   "Adj Close": "17.72",
+   "Volume": "1911700"
+  },
+  {
+   "Date": "Nov 22 2021",
+   "Close": "17.32",
+   "Adj Close": "17.32",
+   "Volume": "1856800"
+  },
+  {
+   "Date": "Nov 23 2021",
+   "Close": "17.190001",
+   "Adj Close": "17.19",
+   "Volume": "847700"
+  },
+  {
+   "Date": "Nov 24 2021",
+   "Close": "17.15",
+   "Adj Close": "17.15",
+   "Volume": "803300"
+  },
+  {
+   "Date": "Nov 26 2021",
+   "Close": "17.139999",
+   "Adj Close": "17.14",
+   "Volume": "1596300"
+  },
+  {
+   "Date": "Nov 29 2021",
+   "Close": "17.120001",
+   "Adj Close": "17.12",
+   "Volume": "680100"
+  },
+  {
+   "Date": "Nov 30 2021",
+   "Close": "17",
+   "Adj Close": "17",
+   "Volume": "2329900"
+  },
+  {
+   "Date": "Dec 01 2021",
+   "Close": "17.059999",
+   "Adj Close": "17.06",
+   "Volume": "1534400"
+  },
+  {
+   "Date": "Dec 02 2021",
+   "Close": "16.969999",
+   "Adj Close": "16.97",
+   "Volume": "1922800"
+  },
+  {
+   "Date": "Dec 03 2021",
+   "Close": "17.120001",
+   "Adj Close": "17.12",
+   "Volume": "1126000"
+  },
+  {
+   "Date": "Dec 06 2021",
+   "Close": "17.08",
+   "Adj Close": "17.08",
+   "Volume": "489300"
+  },
+  {
+   "Date": "Dec 07 2021",
+   "Close": "17.139999",
+   "Adj Close": "17.14",
+   "Volume": "788700"
+  },
+  {
+   "Date": "Dec 08 2021",
+   "Close": "17.129999",
+   "Adj Close": "17.13",
+   "Volume": "593600"
+  },
+  {
+   "Date": "Dec 09 2021",
+   "Close": "17.030001",
+   "Adj Close": "17.03",
+   "Volume": "1137100"
+  },
+  {
+   "Date": "Dec 10 2021",
+   "Close": "17.110001",
+   "Adj Close": "17.11",
+   "Volume": "654400"
+  },
+  {
+   "Date": "Dec 13 2021",
+   "Close": "17.16",
+   "Adj Close": "17.16",
+   "Volume": "1129700"
+  },
+  {
+   "Date": "Dec 14 2021",
+   "Close": "16.99",
+   "Adj Close": "16.99",
+   "Volume": "741000"
+  },
+  {
+   "Date": "Dec 15 2021",
+   "Close": "17.07",
+   "Adj Close": "17.07",
+   "Volume": "2833000"
+  },
+  {
+   "Date": "Dec 16 2021",
+   "Close": "17.27",
+   "Adj Close": "17.27",
+   "Volume": "1135500"
+  },
+  {
+   "Date": "Dec 17 2021",
+   "Close": "17.24",
+   "Adj Close": "17.24",
+   "Volume": "698000"
+  },
+  {
+   "Date": "Dec 20 2021",
+   "Close": "17.17",
+   "Adj Close": "17.17",
+   "Volume": "965400"
+  },
+  {
+   "Date": "Dec 21 2021",
+   "Close": "17.15",
+   "Adj Close": "17.15",
+   "Volume": "1020900"
+  },
+  {
+   "Date": "Dec 22 2021",
+   "Close": "17.309999",
+   "Adj Close": "17.31",
+   "Volume": "832500"
+  },
+  {
+   "Date": "Dec 23 2021",
+   "Close": "17.360001",
+   "Adj Close": "17.36",
+   "Volume": "1100200"
+  },
+  {
+   "Date": "Dec 27 2021",
+   "Close": "17.4",
+   "Adj Close": "17.4",
+   "Volume": "1021000"
+  },
+  {
+   "Date": "Dec 28 2021",
+   "Close": "17.32",
+   "Adj Close": "17.32",
+   "Volume": "637200"
+  },
+  {
+   "Date": "Dec 29 2021",
+   "Close": "17.32",
+   "Adj Close": "17.32",
+   "Volume": "605500"
+  },
+  {
+   "Date": "Dec 30 2021",
+   "Close": "17.43",
+   "Adj Close": "17.43",
+   "Volume": "715900"
+  },
+  {
+   "Date": "Dec 31 2021",
+   "Close": "17.559999",
+   "Adj Close": "17.56",
+   "Volume": "837100"
+  },
+  {
+   "Date": "Jan 03 2022",
+   "Close": "17.299999",
+   "Adj Close": "17.3",
+   "Volume": "1456300"
+  },
+  {
+   "Date": "Jan 04 2022",
+   "Close": "17.41",
+   "Adj Close": "17.41",
+   "Volume": "549300"
+  },
+  {
+   "Date": "Jan 05 2022",
+   "Close": "17.360001",
+   "Adj Close": "17.36",
+   "Volume": "891400"
+  },
+  {
+   "Date": "Jan 06 2022",
+   "Close": "17.16",
+   "Adj Close": "17.16",
+   "Volume": "2274900"
+  },
+  {
+   "Date": "Jan 07 2022",
+   "Close": "17.23",
+   "Adj Close": "17.23",
+   "Volume": "691500"
+  },
+  {
+   "Date": "Jan 10 2022",
+   "Close": "17.290001",
+   "Adj Close": "17.29",
+   "Volume": "742700"
+  },
+  {
+   "Date": "Jan 11 2022",
+   "Close": "17.5",
+   "Adj Close": "17.5",
+   "Volume": "639700"
+  },
+  {
+   "Date": "Jan 12 2022",
+   "Close": "17.540001",
+   "Adj Close": "17.54",
+   "Volume": "449200"
+  },
+  {
+   "Date": "Jan 13 2022",
+   "Close": "17.469999",
+   "Adj Close": "17.47",
+   "Volume": "718800"
+  },
+  {
+   "Date": "Jan 14 2022",
+   "Close": "17.440001",
+   "Adj Close": "17.44",
+   "Volume": "657900"
+  },
+  {
+   "Date": "Jan 18 2022",
+   "Close": "17.4",
+   "Adj Close": "17.4",
+   "Volume": "584400"
+  },
+  {
+   "Date": "Jan 19 2022",
+   "Close": "17.690001",
+   "Adj Close": "17.69",
+   "Volume": "1416700"
+  },
+  {
+   "Date": "Jan 20 2022",
+   "Close": "17.629999",
+   "Adj Close": "17.63",
+   "Volume": "802800"
+  },
+  {
+   "Date": "Jan 21 2022",
+   "Close": "17.57",
+   "Adj Close": "17.57",
+   "Volume": "1410200"
+  },
+  {
+   "Date": "Jan 24 2022",
+   "Close": "17.67",
+   "Adj Close": "17.67",
+   "Volume": "1020400"
+  },
+  {
+   "Date": "Jan 25 2022",
+   "Close": "17.73",
+   "Adj Close": "17.73",
+   "Volume": "2634500"
+  },
+  {
+   "Date": "Jan 26 2022",
+   "Close": "17.450001",
+   "Adj Close": "17.45",
+   "Volume": "2456000"
+  },
+  {
+   "Date": "Jan 27 2022",
+   "Close": "17.23",
+   "Adj Close": "17.23",
+   "Volume": "1455500"
+  },
+  {
+   "Date": "Jan 28 2022",
+   "Close": "17.17",
+   "Adj Close": "17.17",
+   "Volume": "896700"
+  },
+  {
+   "Date": "Jan 31 2022",
+   "Close": "17.27",
+   "Adj Close": "17.27",
+   "Volume": "879400"
+  },
+  {
+   "Date": "Feb 01 2022",
+   "Close": "17.280001",
+   "Adj Close": "17.28",
+   "Volume": "2085000"
+  },
+  {
+   "Date": "Feb 02 2022",
+   "Close": "17.35",
+   "Adj Close": "17.35",
+   "Volume": "3872500"
+  },
+  {
+   "Date": "Feb 03 2022",
+   "Close": "17.33",
+   "Adj Close": "17.33",
+   "Volume": "3265900"
+  },
+  {
+   "Date": "Feb 04 2022",
+   "Close": "17.35",
+   "Adj Close": "17.35",
+   "Volume": "1430300"
+  },
+  {
+   "Date": "Feb 07 2022",
+   "Close": "17.469999",
+   "Adj Close": "17.47",
+   "Volume": "700400"
+  },
+  {
+   "Date": "Feb 08 2022",
+   "Close": "17.540001",
+   "Adj Close": "17.54",
+   "Volume": "644300"
+  },
+  {
+   "Date": "Feb 09 2022",
+   "Close": "17.58",
+   "Adj Close": "17.58",
+   "Volume": "782100"
+  },
+  {
+   "Date": "Feb 10 2022",
+   "Close": "17.530001",
+   "Adj Close": "17.53",
+   "Volume": "1547600"
+  },
+  {
+   "Date": "Feb 11 2022",
+   "Close": "17.860001",
+   "Adj Close": "17.86",
+   "Volume": "3422200"
+  },
+  {
+   "Date": "Feb 14 2022",
+   "Close": "17.950001",
+   "Adj Close": "17.95",
+   "Volume": "1394900"
+  },
+  {
+   "Date": "Feb 15 2022",
+   "Close": "17.780001",
+   "Adj Close": "17.78",
+   "Volume": "1185300"
+  },
+  {
+   "Date": "Feb 16 2022",
+   "Close": "17.969999",
+   "Adj Close": "17.97",
+   "Volume": "1139200"
+  },
+  {
+   "Date": "Feb 17 2022",
+   "Close": "18.219999",
+   "Adj Close": "18.22",
+   "Volume": "2685900"
+  },
+  {
+   "Date": "Feb 18 2022",
+   "Close": "18.200001",
+   "Adj Close": "18.2",
+   "Volume": "2137100"
+  },
+  {
+   "Date": "Feb 22 2022",
+   "Close": "18.24",
+   "Adj Close": "18.24",
+   "Volume": "1971900"
+  },
+  {
+   "Date": "Feb 23 2022",
+   "Close": "18.33",
+   "Adj Close": "18.33",
+   "Volume": "1868800"
+  },
+  {
+   "Date": "Feb 24 2022",
+   "Close": "18.219999",
+   "Adj Close": "18.22",
+   "Volume": "8301000"
+  },
+  {
+   "Date": "Feb 25 2022",
+   "Close": "18.129999",
+   "Adj Close": "18.13",
+   "Volume": "4225900"
+  },
+  {
+   "Date": "Feb 28 2022",
+   "Close": "18.33",
+   "Adj Close": "18.33",
+   "Volume": "4588700"
+  },
+  {
+   "Date": "Mar 01 2022",
+   "Close": "18.66",
+   "Adj Close": "18.66",
+   "Volume": "6488000"
+  },
+  {
+   "Date": "Mar 02 2022",
+   "Close": "18.459999",
+   "Adj Close": "18.46",
+   "Volume": "8984900"
+  },
+  {
+   "Date": "Mar 03 2022",
+   "Close": "18.57",
+   "Adj Close": "18.57",
+   "Volume": "5523600"
+  },
+  {
+   "Date": "Mar 04 2022",
+   "Close": "18.870001",
+   "Adj Close": "18.87",
+   "Volume": "5345000"
+  },
+  {
+   "Date": "Mar 07 2022",
+   "Close": "19.16",
+   "Adj Close": "19.16",
+   "Volume": "8097300"
+  },
+  {
+   "Date": "Mar 08 2022",
+   "Close": "19.690001",
+   "Adj Close": "19.69",
+   "Volume": "14854300"
+  },
+  {
+   "Date": "Mar 09 2022",
+   "Close": "19.110001",
+   "Adj Close": "19.11",
+   "Volume": "5028900"
+  },
+  {
+   "Date": "Mar 10 2022",
+   "Close": "19.16",
+   "Adj Close": "19.16",
+   "Volume": "2479100"
+  },
+  {
+   "Date": "Mar 11 2022",
+   "Close": "19.030001",
+   "Adj Close": "19.03",
+   "Volume": "4744000"
+  },
+  {
+   "Date": "Mar 14 2022",
+   "Close": "18.73",
+   "Adj Close": "18.73",
+   "Volume": "3537900"
+  },
+  {
+   "Date": "Mar 15 2022",
+   "Close": "18.4",
+   "Adj Close": "18.4",
+   "Volume": "3319900"
+  },
+  {
+   "Date": "Mar 16 2022",
+   "Close": "18.51",
+   "Adj Close": "18.51",
+   "Volume": "5301400"
+  },
+  {
+   "Date": "Mar 17 2022",
+   "Close": "18.58",
+   "Adj Close": "18.58",
+   "Volume": "2110100"
+  },
+  {
+   "Date": "Mar 18 2022",
+   "Close": "18.42",
+   "Adj Close": "18.42",
+   "Volume": "2113300"
+  },
+  {
+   "Date": "Mar 21 2022",
+   "Close": "18.57",
+   "Adj Close": "18.57",
+   "Volume": "3889000"
+  },
+  {
+   "Date": "Mar 22 2022",
+   "Close": "18.440001",
+   "Adj Close": "18.44",
+   "Volume": "2205900"
+  },
+  {
+   "Date": "Mar 23 2022",
+   "Close": "18.68",
+   "Adj Close": "18.68",
+   "Volume": "1896600"
+  },
+  {
+   "Date": "Mar 24 2022",
+   "Close": "18.809999",
+   "Adj Close": "18.81",
+   "Volume": "2530600"
+  },
+  {
+   "Date": "Mar 25 2022",
+   "Close": "18.74",
+   "Adj Close": "18.74",
+   "Volume": "1514300"
+  },
+  {
+   "Date": "Mar 28 2022",
+   "Close": "18.4",
+   "Adj Close": "18.4",
+   "Volume": "2831800"
+  },
+  {
+   "Date": "Mar 29 2022",
+   "Close": "18.42",
+   "Adj Close": "18.42",
+   "Volume": "2501300"
+  },
+  {
+   "Date": "Mar 30 2022",
+   "Close": "18.559999",
+   "Adj Close": "18.56",
+   "Volume": "3431800"
+  },
+  {
+   "Date": "Mar 31 2022",
+   "Close": "18.58",
+   "Adj Close": "18.58",
+   "Volume": "1530300"
+  },
+  {
+   "Date": "Apr 01 2022",
+   "Close": "18.450001",
+   "Adj Close": "18.45",
+   "Volume": "1779000"
+  },
+  {
+   "Date": "Apr 04 2022",
+   "Close": "18.540001",
+   "Adj Close": "18.54",
+   "Volume": "1228600"
+  },
+  {
+   "Date": "Apr 05 2022",
+   "Close": "18.43",
+   "Adj Close": "18.43",
+   "Volume": "1892200"
+  },
+  {
+   "Date": "Apr 06 2022",
+   "Close": "18.469999",
+   "Adj Close": "18.47",
+   "Volume": "1443400"
+  },
+  {
+   "Date": "Apr 07 2022",
+   "Close": "18.540001",
+   "Adj Close": "18.54",
+   "Volume": "1178100"
+  },
+  {
+   "Date": "Apr 08 2022",
+   "Close": "18.65",
+   "Adj Close": "18.65",
+   "Volume": "1000200"
+  },
+  {
+   "Date": "Apr 11 2022",
+   "Close": "18.74",
+   "Adj Close": "18.74",
+   "Volume": "2698800"
+  },
+  {
+   "Date": "Apr 12 2022",
+   "Close": "18.879999",
+   "Adj Close": "18.88",
+   "Volume": "1976800"
+  },
+  {
+   "Date": "Apr 13 2022",
+   "Close": "18.98",
+   "Adj Close": "18.98",
+   "Volume": "1518600"
+  },
+  {
+   "Date": "Apr 14 2022",
+   "Close": "18.92",
+   "Adj Close": "18.92",
+   "Volume": "1920300"
+  },
+  {
+   "Date": "Apr 18 2022",
+   "Close": "18.98",
+   "Adj Close": "18.98",
+   "Volume": "1292800"
+  },
+  {
+   "Date": "Apr 19 2022",
+   "Close": "18.68",
+   "Adj Close": "18.68",
+   "Volume": "2231600"
+  },
+  {
+   "Date": "Apr 20 2022",
+   "Close": "18.77",
+   "Adj Close": "18.77",
+   "Volume": "1324500"
+  },
+  {
+   "Date": "Apr 21 2022",
+   "Close": "18.719999",
+   "Adj Close": "18.72",
+   "Volume": "1477500"
+  },
+  {
+   "Date": "Apr 22 2022",
+   "Close": "18.540001",
+   "Adj Close": "18.54",
+   "Volume": "1579900"
+  },
+  {
+   "Date": "Apr 25 2022",
+   "Close": "18.209999",
+   "Adj Close": "18.21",
+   "Volume": "2443400"
+  },
+  {
+   "Date": "Apr 26 2022",
+   "Close": "18.219999",
+   "Adj Close": "18.22",
+   "Volume": "1912200"
+  },
+  {
+   "Date": "Apr 27 2022",
+   "Close": "18.09",
+   "Adj Close": "18.09",
+   "Volume": "2757200"
+  },
+  {
+   "Date": "Apr 28 2022",
+   "Close": "18.18",
+   "Adj Close": "18.18",
+   "Volume": "1914500"
+  },
+  {
+   "Date": "Apr 29 2022",
+   "Close": "18.18",
+   "Adj Close": "18.18",
+   "Volume": "1799200"
+  },
+  {
+   "Date": "May 02 2022",
+   "Close": "17.84",
+   "Adj Close": "17.84",
+   "Volume": "3065700"
+  },
+  {
+   "Date": "May 03 2022",
+   "Close": "17.9",
+   "Adj Close": "17.9",
+   "Volume": "3005900"
+  },
+  {
+   "Date": "May 04 2022",
+   "Close": "18.08",
+   "Adj Close": "18.08",
+   "Volume": "2969700"
+  },
+  {
+   "Date": "May 05 2022",
+   "Close": "18.01",
+   "Adj Close": "18.01",
+   "Volume": "2589200"
+  },
+  {
+   "Date": "May 06 2022",
+   "Close": "18.040001",
+   "Adj Close": "18.04",
+   "Volume": "1880000"
+  },
+  {
+   "Date": "May 09 2022",
+   "Close": "17.77",
+   "Adj Close": "17.77",
+   "Volume": "2344700"
+  },
+  {
+   "Date": "May 10 2022",
+   "Close": "17.610001",
+   "Adj Close": "17.61",
+   "Volume": "2238800"
+  },
+  {
+   "Date": "May 11 2022",
+   "Close": "17.77",
+   "Adj Close": "17.77",
+   "Volume": "2132900"
+  },
+  {
+   "Date": "May 12 2022",
+   "Close": "17.5",
+   "Adj Close": "17.5",
+   "Volume": "3399800"
+  },
+  {
+   "Date": "May 13 2022",
+   "Close": "17.35",
+   "Adj Close": "17.35",
+   "Volume": "1618300"
+  },
+  {
+   "Date": "May 16 2022",
+   "Close": "17.51",
+   "Adj Close": "17.51",
+   "Volume": "1443200"
+  },
+  {
+   "Date": "May 17 2022",
+   "Close": "17.42",
+   "Adj Close": "17.42",
+   "Volume": "1047500"
+  },
+  {
+   "Date": "May 18 2022",
+   "Close": "17.42",
+   "Adj Close": "17.42",
+   "Volume": "959200"
+  },
+  {
+   "Date": "May 19 2022",
+   "Close": "17.68",
+   "Adj Close": "17.68",
+   "Volume": "869300"
+  },
+  {
+   "Date": "May 20 2022",
+   "Close": "17.700001",
+   "Adj Close": "17.7",
+   "Volume": "831700"
+  },
+  {
+   "Date": "May 23 2022",
+   "Close": "17.77",
+   "Adj Close": "17.77",
+   "Volume": "873400"
+  },
+  {
+   "Date": "May 24 2022",
+   "Close": "17.9",
+   "Adj Close": "17.9",
+   "Volume": "930100"
+  },
+  {
+   "Date": "May 25 2022",
+   "Close": "17.790001",
+   "Adj Close": "17.79",
+   "Volume": "1208400"
+  },
+  {
+   "Date": "May 26 2022",
+   "Close": "17.77",
+   "Adj Close": "17.77",
+   "Volume": "855700"
+  },
+  {
+   "Date": "May 27 2022",
+   "Close": "17.77",
+   "Adj Close": "17.77",
+   "Volume": "718900"
+  },
+  {
+   "Date": "May 31 2022",
+   "Close": "17.6",
+   "Adj Close": "17.6",
+   "Volume": "1185300"
+  },
+  {
+   "Date": "Jun 01 2022",
+   "Close": "17.719999",
+   "Adj Close": "17.72",
+   "Volume": "1249300"
+  },
+  {
+   "Date": "Jun 02 2022",
+   "Close": "17.92",
+   "Adj Close": "17.92",
+   "Volume": "1051700"
+  },
+  {
+   "Date": "Jun 03 2022",
+   "Close": "17.74",
+   "Adj Close": "17.74",
+   "Volume": "790700"
+  },
+  {
+   "Date": "Jun 06 2022",
+   "Close": "17.66",
+   "Adj Close": "17.66",
+   "Volume": "899500"
+  },
+  {
+   "Date": "Jun 07 2022",
+   "Close": "17.780001",
+   "Adj Close": "17.78",
+   "Volume": "640800"
+  },
+  {
+   "Date": "Jun 08 2022",
+   "Close": "17.77",
+   "Adj Close": "17.77",
+   "Volume": "554900"
+  },
+  {
+   "Date": "Jun 09 2022",
+   "Close": "17.709999",
+   "Adj Close": "17.71",
+   "Volume": "717900"
+  },
+  {
+   "Date": "Jun 10 2022",
+   "Close": "17.950001",
+   "Adj Close": "17.95",
+   "Volume": "1530600"
+  },
+  {
+   "Date": "Jun 13 2022",
+   "Close": "17.469999",
+   "Adj Close": "17.47",
+   "Volume": "3026700"
+  },
+  {
+   "Date": "Jun 14 2022",
+   "Close": "17.35",
+   "Adj Close": "17.35",
+   "Volume": "1796800"
+  },
+  {
+   "Date": "Jun 15 2022",
+   "Close": "17.57",
+   "Adj Close": "17.57",
+   "Volume": "2944500"
+  },
+  {
+   "Date": "Jun 16 2022",
+   "Close": "17.77",
+   "Adj Close": "17.77",
+   "Volume": "1685900"
+  },
+  {
+   "Date": "Jun 17 2022",
+   "Close": "17.620001",
+   "Adj Close": "17.62",
+   "Volume": "1318700"
+  },
+  {
+   "Date": "Jun 21 2022",
+   "Close": "17.540001",
+   "Adj Close": "17.54",
+   "Volume": "1253000"
+  },
+  {
+   "Date": "Jun 22 2022",
+   "Close": "17.629999",
+   "Adj Close": "17.63",
+   "Volume": "1287600"
+  },
+  {
+   "Date": "Jun 23 2022",
+   "Close": "17.51",
+   "Adj Close": "17.51",
+   "Volume": "1549900"
+  },
+  {
+   "Date": "Jun 24 2022",
+   "Close": "17.49",
+   "Adj Close": "17.49",
+   "Volume": "1262800"
+  },
+  {
+   "Date": "Jun 27 2022",
+   "Close": "17.48",
+   "Adj Close": "17.48",
+   "Volume": "1060600"
+  },
+  {
+   "Date": "Jun 28 2022",
+   "Close": "17.440001",
+   "Adj Close": "17.44",
+   "Volume": "678100"
+  },
+  {
+   "Date": "Jun 29 2022",
+   "Close": "17.440001",
+   "Adj Close": "17.44",
+   "Volume": "1094700"
+  },
+  {
+   "Date": "Jun 30 2022",
+   "Close": "17.33",
+   "Adj Close": "17.33",
+   "Volume": "1383100"
+  },
+  {
+   "Date": "Jul 01 2022",
+   "Close": "17.299999",
+   "Adj Close": "17.3",
+   "Volume": "1556000"
+  },
+  {
+   "Date": "Jul 05 2022",
+   "Close": "16.93",
+   "Adj Close": "16.93",
+   "Volume": "1342500"
+  },
+  {
+   "Date": "Jul 06 2022",
+   "Close": "16.690001",
+   "Adj Close": "16.69",
+   "Volume": "1781600"
+  },
+  {
+   "Date": "Jul 07 2022",
+   "Close": "16.690001",
+   "Adj Close": "16.69",
+   "Volume": "1115100"
+  },
+  {
+   "Date": "Jul 08 2022",
+   "Close": "16.700001",
+   "Adj Close": "16.7",
+   "Volume": "1029300"
+  },
+  {
+   "Date": "Jul 11 2022",
+   "Close": "16.6",
+   "Adj Close": "16.6",
+   "Volume": "1279300"
+  },
+  {
+   "Date": "Jul 12 2022",
+   "Close": "16.549999",
+   "Adj Close": "16.55",
+   "Volume": "1265200"
+  },
+  {
+   "Date": "Jul 13 2022",
+   "Close": "16.610001",
+   "Adj Close": "16.61",
+   "Volume": "1457100"
+  },
+  {
+   "Date": "Jul 14 2022",
+   "Close": "16.389999",
+   "Adj Close": "16.39",
+   "Volume": "1202800"
+  },
+  {
+   "Date": "Jul 15 2022",
+   "Close": "16.34",
+   "Adj Close": "16.34",
+   "Volume": "1182000"
+  },
+  {
+   "Date": "Jul 18 2022",
+   "Close": "16.360001",
+   "Adj Close": "16.36",
+   "Volume": "743200"
+  },
+  {
+   "Date": "Jul 19 2022",
+   "Close": "16.4",
+   "Adj Close": "16.4",
+   "Volume": "601700"
+  },
+  {
+   "Date": "Jul 20 2022",
+   "Close": "16.25",
+   "Adj Close": "16.25",
+   "Volume": "939800"
+  },
+  {
+   "Date": "Jul 21 2022",
+   "Close": "16.49",
+   "Adj Close": "16.49",
+   "Volume": "1578600"
+  },
+  {
+   "Date": "Jul 22 2022",
+   "Close": "16.52",
+   "Adj Close": "16.52",
+   "Volume": "865300"
+  },
+  {
+   "Date": "Jul 25 2022",
+   "Close": "16.49",
+   "Adj Close": "16.49",
+   "Volume": "915000"
+  },
+  {
+   "Date": "Jul 26 2022",
+   "Close": "16.469999",
+   "Adj Close": "16.47",
+   "Volume": "605800"
+  },
+  {
+   "Date": "Jul 27 2022",
+   "Close": "16.620001",
+   "Adj Close": "16.62",
+   "Volume": "1580500"
+  },
+  {
+   "Date": "Jul 28 2022",
+   "Close": "16.83",
+   "Adj Close": "16.83",
+   "Volume": "654100"
+  },
+  {
+   "Date": "Jul 29 2022",
+   "Close": "16.879999",
+   "Adj Close": "16.88",
+   "Volume": "1337500"
+  },
+  {
+   "Date": "Aug 01 2022",
+   "Close": "16.969999",
+   "Adj Close": "16.97",
+   "Volume": "1542500"
+  },
+  {
+   "Date": "Aug 02 2022",
+   "Close": "16.870001",
+   "Adj Close": "16.87",
+   "Volume": "1150900"
+  },
+  {
+   "Date": "Aug 03 2022",
+   "Close": "16.93",
+   "Adj Close": "16.93",
+   "Volume": "741800"
+  },
+  {
+   "Date": "Aug 04 2022",
+   "Close": "17.200001",
+   "Adj Close": "17.2",
+   "Volume": "861200"
+  },
+  {
+   "Date": "Aug 05 2022",
+   "Close": "16.99",
+   "Adj Close": "16.99",
+   "Volume": "1184700"
+  },
+  {
+   "Date": "Aug 08 2022",
+   "Close": "17.139999",
+   "Adj Close": "17.14",
+   "Volume": "755000"
+  },
+  {
+   "Date": "Aug 09 2022",
+   "Close": "17.190001",
+   "Adj Close": "17.19",
+   "Volume": "612900"
+  },
+  {
+   "Date": "Aug 10 2022",
+   "Close": "17.15",
+   "Adj Close": "17.15",
+   "Volume": "744900"
+  },
+  {
+   "Date": "Aug 11 2022",
+   "Close": "17.110001",
+   "Adj Close": "17.11",
+   "Volume": "441100"
+  },
+  {
+   "Date": "Aug 12 2022",
+   "Close": "17.26",
+   "Adj Close": "17.26",
+   "Volume": "554200"
+  },
+  {
+   "Date": "Aug 15 2022",
+   "Close": "17.040001",
+   "Adj Close": "17.04",
+   "Volume": "462700"
+  },
+  {
+   "Date": "Aug 16 2022",
+   "Close": "17.030001",
+   "Adj Close": "17.03",
+   "Volume": "444800"
+  },
+  {
+   "Date": "Aug 17 2022",
+   "Close": "16.92",
+   "Adj Close": "16.92",
+   "Volume": "787300"
+  },
+  {
+   "Date": "Aug 18 2022",
+   "Close": "16.870001",
+   "Adj Close": "16.87",
+   "Volume": "584400"
+  },
+  {
+   "Date": "Aug 19 2022",
+   "Close": "16.75",
+   "Adj Close": "16.75",
+   "Volume": "671100"
+  },
+  {
+   "Date": "Aug 22 2022",
+   "Close": "16.629999",
+   "Adj Close": "16.63",
+   "Volume": "891300"
+  },
+  {
+   "Date": "Aug 23 2022",
+   "Close": "16.75",
+   "Adj Close": "16.75",
+   "Volume": "1856900"
+  },
+  {
+   "Date": "Aug 24 2022",
+   "Close": "16.790001",
+   "Adj Close": "16.79",
+   "Volume": "3386300"
+  },
+  {
+   "Date": "Aug 25 2022",
+   "Close": "16.85",
+   "Adj Close": "16.85",
+   "Volume": "1021100"
+  },
+  {
+   "Date": "Aug 26 2022",
+   "Close": "16.639999",
+   "Adj Close": "16.64",
+   "Volume": "660700"
+  },
+  {
+   "Date": "Aug 29 2022",
+   "Close": "16.65",
+   "Adj Close": "16.65",
+   "Volume": "560000"
+  },
+  {
+   "Date": "Aug 30 2022",
+   "Close": "16.51",
+   "Adj Close": "16.51",
+   "Volume": "852600"
+  },
+  {
+   "Date": "Aug 31 2022",
+   "Close": "16.379999",
+   "Adj Close": "16.38",
+   "Volume": "902900"
+  },
+  {
+   "Date": "Sep 01 2022",
+   "Close": "16.25",
+   "Adj Close": "16.25",
+   "Volume": "984000"
+  },
+  {
+   "Date": "Sep 02 2022",
+   "Close": "16.389999",
+   "Adj Close": "16.39",
+   "Volume": "874600"
+  },
+  {
+   "Date": "Sep 06 2022",
+   "Close": "16.299999",
+   "Adj Close": "16.3",
+   "Volume": "1484800"
+  },
+  {
+   "Date": "Sep 07 2022",
+   "Close": "16.450001",
+   "Adj Close": "16.45",
+   "Volume": "2261500"
+  },
+  {
+   "Date": "Sep 08 2022",
+   "Close": "16.360001",
+   "Adj Close": "16.36",
+   "Volume": "947000"
+  },
+  {
+   "Date": "Sep 09 2022",
+   "Close": "16.450001",
+   "Adj Close": "16.45",
+   "Volume": "1877700"
+  },
+  {
+   "Date": "Sep 12 2022",
+   "Close": "16.52",
+   "Adj Close": "16.52",
+   "Volume": "2090600"
+  },
+  {
+   "Date": "Sep 13 2022",
+   "Close": "16.32",
+   "Adj Close": "16.32",
+   "Volume": "2909100"
+  },
+  {
+   "Date": "Sep 14 2022",
+   "Close": "16.26",
+   "Adj Close": "16.26",
+   "Volume": "3300600"
+  },
+  {
+   "Date": "Sep 15 2022",
+   "Close": "15.94",
+   "Adj Close": "15.94",
+   "Volume": "4432400"
+  },
+  {
+   "Date": "Sep 16 2022",
+   "Close": "16.030001",
+   "Adj Close": "16.03",
+   "Volume": "4682500"
+  },
+  {
+   "Date": "Sep 19 2022",
+   "Close": "16.040001",
+   "Adj Close": "16.04",
+   "Volume": "5381300"
+  },
+  {
+   "Date": "Sep 20 2022",
+   "Close": "15.95",
+   "Adj Close": "15.95",
+   "Volume": "5949600"
+  },
+  {
+   "Date": "Sep 21 2022",
+   "Close": "16.02",
+   "Adj Close": "16.02",
+   "Volume": "5154400"
+  },
+  {
+   "Date": "Sep 22 2022",
+   "Close": "16.030001",
+   "Adj Close": "16.03",
+   "Volume": "7090000"
+  },
+  {
+   "Date": "Sep 23 2022",
+   "Close": "15.75",
+   "Adj Close": "15.75",
+   "Volume": "4002200"
+  },
+  {
+   "Date": "Sep 26 2022",
+   "Close": "15.57",
+   "Adj Close": "15.57",
+   "Volume": "5710200"
+  },
+  {
+   "Date": "Sep 27 2022",
+   "Close": "15.6",
+   "Adj Close": "15.6",
+   "Volume": "6572600"
+  },
+  {
+   "Date": "Sep 28 2022",
+   "Close": "15.92",
+   "Adj Close": "15.92",
+   "Volume": "5322300"
+  },
+  {
+   "Date": "Sep 29 2022",
+   "Close": "15.91",
+   "Adj Close": "15.91",
+   "Volume": "7640900"
+  },
+  {
+   "Date": "Sep 30 2022",
+   "Close": "15.92",
+   "Adj Close": "15.92",
+   "Volume": "1270400"
+  },
+  {
+   "Date": "Oct 03 2022",
+   "Close": "16.309999",
+   "Adj Close": "16.31",
+   "Volume": "3544700"
+  },
+  {
+   "Date": "Oct 04 2022",
+   "Close": "16.540001",
+   "Adj Close": "16.54",
+   "Volume": "2098800"
+  },
+  {
+   "Date": "Oct 05 2022",
+   "Close": "16.440001",
+   "Adj Close": "16.44",
+   "Volume": "1265100"
+  },
+  {
+   "Date": "Oct 06 2022",
+   "Close": "16.42",
+   "Adj Close": "16.42",
+   "Volume": "1122900"
+  },
+  {
+   "Date": "Oct 07 2022",
+   "Close": "16.25",
+   "Adj Close": "16.25",
+   "Volume": "1132200"
+  },
+  {
+   "Date": "Oct 10 2022",
+   "Close": "16",
+   "Adj Close": "16",
+   "Volume": "1582700"
+  },
+  {
+   "Date": "Oct 11 2022",
+   "Close": "15.97",
+   "Adj Close": "15.97",
+   "Volume": "2418300"
+  },
+  {
+   "Date": "Oct 12 2022",
+   "Close": "16.059999",
+   "Adj Close": "16.06",
+   "Volume": "1624300"
+  },
+  {
+   "Date": "Oct 13 2022",
+   "Close": "15.95",
+   "Adj Close": "15.95",
+   "Volume": "2164700"
+  },
+  {
+   "Date": "Oct 14 2022",
+   "Close": "15.75",
+   "Adj Close": "15.75",
+   "Volume": "2535100"
+  },
+  {
+   "Date": "Oct 17 2022",
+   "Close": "15.78",
+   "Adj Close": "15.78",
+   "Volume": "1330100"
+  },
+  {
+   "Date": "Oct 18 2022",
+   "Close": "15.82",
+   "Adj Close": "15.82",
+   "Volume": "1578700"
+  },
+  {
+   "Date": "Oct 19 2022",
+   "Close": "15.62",
+   "Adj Close": "15.62",
+   "Volume": "1731300"
+  },
+  {
+   "Date": "Oct 20 2022",
+   "Close": "15.58",
+   "Adj Close": "15.58",
+   "Volume": "1475000"
+  },
+  {
+   "Date": "Oct 21 2022",
+   "Close": "15.87",
+   "Adj Close": "15.87",
+   "Volume": "1440800"
+  },
+  {
+   "Date": "Oct 24 2022",
+   "Close": "15.81",
+   "Adj Close": "15.81",
+   "Volume": "1397800"
+  },
+  {
+   "Date": "Oct 25 2022",
+   "Close": "15.84",
+   "Adj Close": "15.84",
+   "Volume": "1582600"
+  },
+  {
+   "Date": "Oct 26 2022",
+   "Close": "15.95",
+   "Adj Close": "15.95",
+   "Volume": "1570100"
+  },
+  {
+   "Date": "Oct 27 2022",
+   "Close": "15.93",
+   "Adj Close": "15.93",
+   "Volume": "917000"
+  },
+  {
+   "Date": "Oct 28 2022",
+   "Close": "15.77",
+   "Adj Close": "15.77",
+   "Volume": "1200100"
+  },
+  {
+   "Date": "Oct 31 2022",
+   "Close": "15.63",
+   "Adj Close": "15.63",
+   "Volume": "1311900"
+  },
+  {
+   "Date": "Nov 01 2022",
+   "Close": "15.8",
+   "Adj Close": "15.8",
+   "Volume": "1521900"
+  },
+  {
+   "Date": "Nov 02 2022",
+   "Close": "15.69",
+   "Adj Close": "15.69",
+   "Volume": "2921200"
+  },
+  {
+   "Date": "Nov 03 2022",
+   "Close": "15.62",
+   "Adj Close": "15.62",
+   "Volume": "1687000"
+  },
+  {
+   "Date": "Nov 04 2022",
+   "Close": "16.110001",
+   "Adj Close": "16.11",
+   "Volume": "2505900"
+  },
+  {
+   "Date": "Nov 07 2022",
+   "Close": "16.049999",
+   "Adj Close": "16.05",
+   "Volume": "856100"
+  },
+  {
+   "Date": "Nov 08 2022",
+   "Close": "16.41",
+   "Adj Close": "16.41",
+   "Volume": "2467200"
+  },
+  {
+   "Date": "Nov 09 2022",
+   "Close": "16.34",
+   "Adj Close": "16.34",
+   "Volume": "1647600"
+  },
+  {
+   "Date": "Nov 10 2022",
+   "Close": "16.83",
+   "Adj Close": "16.83",
+   "Volume": "1683600"
+  },
+  {
+   "Date": "Nov 11 2022",
+   "Close": "16.93",
+   "Adj Close": "16.93",
+   "Volume": "1098000"
+  },
+  {
+   "Date": "Nov 14 2022",
+   "Close": "16.969999",
+   "Adj Close": "16.97",
+   "Volume": "1086600"
+  },
+  {
+   "Date": "Nov 15 2022",
+   "Close": "17.040001",
+   "Adj Close": "17.04",
+   "Volume": "2098400"
+  },
+  {
+   "Date": "Nov 16 2022",
+   "Close": "16.99",
+   "Adj Close": "16.99",
+   "Volume": "949400"
+  },
+  {
+   "Date": "Nov 17 2022",
+   "Close": "16.879999",
+   "Adj Close": "16.88",
+   "Volume": "1794900"
+  },
+  {
+   "Date": "Nov 18 2022",
+   "Close": "16.76",
+   "Adj Close": "16.76",
+   "Volume": "1247400"
+  },
+  {
+   "Date": "Nov 21 2022",
+   "Close": "16.67",
+   "Adj Close": "16.67",
+   "Volume": "975800"
+  },
+  {
+   "Date": "Nov 22 2022",
+   "Close": "16.67",
+   "Adj Close": "16.67",
+   "Volume": "690300"
+  },
+  {
+   "Date": "Nov 23 2022",
+   "Close": "16.77",
+   "Adj Close": "16.77",
+   "Volume": "1454600"
+  },
+  {
+   "Date": "Nov 25 2022",
+   "Close": "16.790001",
+   "Adj Close": "16.79",
+   "Volume": "504800"
+  },
+  {
+   "Date": "Nov 28 2022",
+   "Close": "16.68",
+   "Adj Close": "16.68",
+   "Volume": "1204900"
+  },
+  {
+   "Date": "Nov 29 2022",
+   "Close": "16.75",
+   "Adj Close": "16.75",
+   "Volume": "830400"
+  },
+  {
+   "Date": "Nov 30 2022",
+   "Close": "16.950001",
+   "Adj Close": "16.95",
+   "Volume": "1389200"
+  },
+  {
+   "Date": "Dec 01 2022",
+   "Close": "17.280001",
+   "Adj Close": "17.28",
+   "Volume": "1481700"
+  },
+  {
+   "Date": "Dec 02 2022",
+   "Close": "17.23",
+   "Adj Close": "17.23",
+   "Volume": "1359400"
+  },
+  {
+   "Date": "Dec 05 2022",
+   "Close": "16.92",
+   "Adj Close": "16.92",
+   "Volume": "1368900"
+  },
+  {
+   "Date": "Dec 06 2022",
+   "Close": "16.969999",
+   "Adj Close": "16.97",
+   "Volume": "1237800"
+  },
+  {
+   "Date": "Dec 07 2022",
+   "Close": "17.129999",
+   "Adj Close": "17.13",
+   "Volume": "1142000"
+  },
+  {
+   "Date": "Dec 08 2022",
+   "Close": "17.139999",
+   "Adj Close": "17.14",
+   "Volume": "1285800"
+  },
+  {
+   "Date": "Dec 09 2022",
+   "Close": "17.190001",
+   "Adj Close": "17.19",
+   "Volume": "2057300"
+  },
+  {
+   "Date": "Dec 12 2022",
+   "Close": "17.059999",
+   "Adj Close": "17.06",
+   "Volume": "1735400"
+  },
+  {
+   "Date": "Dec 13 2022",
+   "Close": "17.34",
+   "Adj Close": "17.34",
+   "Volume": "2499700"
+  },
+  {
+   "Date": "Dec 14 2022",
+   "Close": "17.299999",
+   "Adj Close": "17.3",
+   "Volume": "2220000"
+  },
+  {
+   "Date": "Dec 15 2022",
+   "Close": "17.02",
+   "Adj Close": "17.02",
+   "Volume": "2827200"
+  },
+  {
+   "Date": "Dec 16 2022",
+   "Close": "17.18",
+   "Adj Close": "17.18",
+   "Volume": "2652800"
+  },
+  {
+   "Date": "Dec 19 2022",
+   "Close": "17.129999",
+   "Adj Close": "17.13",
+   "Volume": "2655200"
+  },
+  {
+   "Date": "Dec 20 2022",
+   "Close": "17.42",
+   "Adj Close": "17.42",
+   "Volume": "2645600"
+  },
+  {
+   "Date": "Dec 21 2022",
+   "Close": "17.389999",
+   "Adj Close": "17.39",
+   "Volume": "2396500"
+  },
+  {
+   "Date": "Dec 22 2022",
+   "Close": "17.16",
+   "Adj Close": "17.16",
+   "Volume": "2530800"
+  },
+  {
+   "Date": "Dec 23 2022",
+   "Close": "17.219999",
+   "Adj Close": "17.22",
+   "Volume": "1224200"
+  },
+  {
+   "Date": "Dec 27 2022",
+   "Close": "17.360001",
+   "Adj Close": "17.36",
+   "Volume": "2385100"
+  },
+  {
+   "Date": "Dec 28 2022",
+   "Close": "17.280001",
+   "Adj Close": "17.28",
+   "Volume": "2714200"
+  },
+  {
+   "Date": "Dec 29 2022",
+   "Close": "17.379999",
+   "Adj Close": "17.38",
+   "Volume": "2322700"
+  },
+  {
+   "Date": "Dec 30 2022",
+   "Close": "17.469999",
+   "Adj Close": "17.47",
+   "Volume": "2436100"
+  },
+  {
+   "Date": "Jan 03 2023",
+   "Close": "17.6",
+   "Adj Close": "17.6",
+   "Volume": "2053600"
+  },
+  {
+   "Date": "Jan 04 2023",
+   "Close": "17.780001",
+   "Adj Close": "17.78",
+   "Volume": "2955100"
+  },
+  {
+   "Date": "Jan 05 2023",
+   "Close": "17.549999",
+   "Adj Close": "17.55",
+   "Volume": "2666000"
+  },
+  {
+   "Date": "Jan 06 2023",
+   "Close": "17.889999",
+   "Adj Close": "17.89",
+   "Volume": "2215700"
+  },
+  {
+   "Date": "Jan 09 2023",
+   "Close": "17.93",
+   "Adj Close": "17.93",
+   "Volume": "2055800"
+  },
+  {
+   "Date": "Jan 10 2023",
+   "Close": "18",
+   "Adj Close": "18",
+   "Volume": "1824700"
+  },
+  {
+   "Date": "Jan 11 2023",
+   "Close": "17.98",
+   "Adj Close": "17.98",
+   "Volume": "1997000"
+  },
+  {
+   "Date": "Jan 12 2023",
+   "Close": "18.190001",
+   "Adj Close": "18.19",
+   "Volume": "1976400"
+  },
+  {
+   "Date": "Jan 13 2023",
+   "Close": "18.41",
+   "Adj Close": "18.41",
+   "Volume": "2565900"
+  },
+  {
+   "Date": "Jan 17 2023",
+   "Close": "18.290001",
+   "Adj Close": "18.29",
+   "Volume": "2915700"
+  },
+  {
+   "Date": "Jan 18 2023",
+   "Close": "18.23",
+   "Adj Close": "18.23",
+   "Volume": "3396500"
+  },
+  {
+   "Date": "Jan 19 2023",
+   "Close": "18.530001",
+   "Adj Close": "18.53",
+   "Volume": "3015300"
+  },
+  {
+   "Date": "Jan 20 2023",
+   "Close": "18.469999",
+   "Adj Close": "18.47",
+   "Volume": "1656100"
+  },
+  {
+   "Date": "Jan 23 2023",
+   "Close": "18.49",
+   "Adj Close": "18.49",
+   "Volume": "2878000"
+  },
+  {
+   "Date": "Jan 24 2023",
+   "Close": "18.57",
+   "Adj Close": "18.57",
+   "Volume": "1673700"
+  },
+  {
+   "Date": "Jan 25 2023",
+   "Close": "18.65",
+   "Adj Close": "18.65",
+   "Volume": "3334400"
+  },
+  {
+   "Date": "Jan 26 2023",
+   "Close": "18.49",
+   "Adj Close": "18.49",
+   "Volume": "3253100"
+  },
+  {
+   "Date": "Jan 27 2023",
+   "Close": "18.450001",
+   "Adj Close": "18.45",
+   "Volume": "2565600"
+  },
+  {
+   "Date": "Jan 30 2023",
+   "Close": "18.41",
+   "Adj Close": "18.41",
+   "Volume": "1880300"
+  },
+  {
+   "Date": "Jan 31 2023",
+   "Close": "18.48",
+   "Adj Close": "18.48",
+   "Volume": "1407700"
+  },
+  {
+   "Date": "Feb 01 2023",
+   "Close": "18.709999",
+   "Adj Close": "18.71",
+   "Volume": "3172700"
+  },
+  {
+   "Date": "Feb 02 2023",
+   "Close": "18.32",
+   "Adj Close": "18.32",
+   "Volume": "2135100"
+  },
+  {
+   "Date": "Feb 03 2023",
+   "Close": "17.85",
+   "Adj Close": "17.85",
+   "Volume": "3267600"
+  },
+  {
+   "Date": "Feb 06 2023",
+   "Close": "17.9",
+   "Adj Close": "17.9",
+   "Volume": "3072900"
+  },
+  {
+   "Date": "Feb 07 2023",
+   "Close": "17.91",
+   "Adj Close": "17.91",
+   "Volume": "1845500"
+  },
+  {
+   "Date": "Feb 08 2023",
+   "Close": "17.959999",
+   "Adj Close": "17.96",
+   "Volume": "1653800"
+  },
+  {
+   "Date": "Feb 09 2023",
+   "Close": "17.83",
+   "Adj Close": "17.83",
+   "Volume": "1995400"
+  },
+  {
+   "Date": "Feb 10 2023",
+   "Close": "17.860001",
+   "Adj Close": "17.86",
+   "Volume": "1485700"
+  },
+  {
+   "Date": "Feb 13 2023",
+   "Close": "17.77",
+   "Adj Close": "17.77",
+   "Volume": "3043300"
+  },
+  {
+   "Date": "Feb 14 2023",
+   "Close": "17.77",
+   "Adj Close": "17.77",
+   "Volume": "2300000"
+  },
+  {
+   "Date": "Feb 15 2023",
+   "Close": "17.59",
+   "Adj Close": "17.59",
+   "Volume": "3282000"
+  },
+  {
+   "Date": "Feb 16 2023",
+   "Close": "17.59",
+   "Adj Close": "17.59",
+   "Volume": "4385000"
+  },
+  {
+   "Date": "Feb 17 2023",
+   "Close": "17.639999",
+   "Adj Close": "17.64",
+   "Volume": "1932200"
+  },
+  {
+   "Date": "Feb 21 2023",
+   "Close": "17.57",
+   "Adj Close": "17.57",
+   "Volume": "1693500"
+  },
+  {
+   "Date": "Feb 22 2023",
+   "Close": "17.469999",
+   "Adj Close": "17.47",
+   "Volume": "1360200"
+  },
+  {
+   "Date": "Feb 23 2023",
+   "Close": "17.469999",
+   "Adj Close": "17.47",
+   "Volume": "1906200"
+  },
+  {
+   "Date": "Feb 24 2023",
+   "Close": "17.34",
+   "Adj Close": "17.34",
+   "Volume": "1776900"
+  },
+  {
+   "Date": "Feb 27 2023",
+   "Close": "17.4",
+   "Adj Close": "17.4",
+   "Volume": "1575700"
+  },
+  {
+   "Date": "Feb 28 2023",
+   "Close": "17.49",
+   "Adj Close": "17.49",
+   "Volume": "2282100"
+  },
+  {
+   "Date": "Mar 01 2023",
+   "Close": "17.6",
+   "Adj Close": "17.6",
+   "Volume": "1995600"
+  },
+  {
+   "Date": "Mar 02 2023",
+   "Close": "17.58",
+   "Adj Close": "17.58",
+   "Volume": "1710800"
+  },
+  {
+   "Date": "Mar 03 2023",
+   "Close": "17.77",
+   "Adj Close": "17.77",
+   "Volume": "2674500"
+  },
+  {
+   "Date": "Mar 06 2023",
+   "Close": "17.690001",
+   "Adj Close": "17.69",
+   "Volume": "1981900"
+  },
+  {
+   "Date": "Mar 07 2023",
+   "Close": "17.360001",
+   "Adj Close": "17.36",
+   "Volume": "2565900"
+  },
+  {
+   "Date": "Mar 08 2023",
+   "Close": "17.360001",
+   "Adj Close": "17.36",
+   "Volume": "2029100"
+  },
+  {
+   "Date": "Mar 09 2023",
+   "Close": "17.540001",
+   "Adj Close": "17.54",
+   "Volume": "2548800"
+  },
+  {
+   "Date": "Mar 10 2023",
+   "Close": "17.91",
+   "Adj Close": "17.91",
+   "Volume": "2499900"
+  },
+  {
+   "Date": "Mar 13 2023",
+   "Close": "18.33",
+   "Adj Close": "18.33",
+   "Volume": "2658400"
+  },
+  {
+   "Date": "Mar 14 2023",
+   "Close": "18.219999",
+   "Adj Close": "18.22",
+   "Volume": "2113100"
+  },
+  {
+   "Date": "Mar 15 2023",
+   "Close": "18.360001",
+   "Adj Close": "18.36",
+   "Volume": "2835300"
+  },
+  {
+   "Date": "Mar 16 2023",
+   "Close": "18.389999",
+   "Adj Close": "18.39",
+   "Volume": "1870900"
+  },
+  {
+   "Date": "Mar 17 2023",
+   "Close": "18.93",
+   "Adj Close": "18.93",
+   "Volume": "2476100"
+  },
+  {
+   "Date": "Mar 20 2023",
+   "Close": "18.940001",
+   "Adj Close": "18.94",
+   "Volume": "2465900"
+  },
+  {
+   "Date": "Mar 21 2023",
+   "Close": "18.57",
+   "Adj Close": "18.57",
+   "Volume": "2875600"
+  },
+  {
+   "Date": "Mar 22 2023",
+   "Close": "18.889999",
+   "Adj Close": "18.89",
+   "Volume": "4071400"
+  },
+  {
+   "Date": "Mar 23 2023",
+   "Close": "19.129999",
+   "Adj Close": "19.13",
+   "Volume": "2330200"
+  },
+  {
+   "Date": "Mar 24 2023",
+   "Close": "18.93",
+   "Adj Close": "18.93",
+   "Volume": "1447000"
+  },
+  {
+   "Date": "Mar 27 2023",
+   "Close": "18.74",
+   "Adj Close": "18.74",
+   "Volume": "3479600"
+  },
+  {
+   "Date": "Mar 28 2023",
+   "Close": "18.9",
+   "Adj Close": "18.9",
+   "Volume": "2732300"
+  },
+  {
+   "Date": "Mar 29 2023",
+   "Close": "18.809999",
+   "Adj Close": "18.81",
+   "Volume": "1560100"
+  },
+  {
+   "Date": "Mar 30 2023",
+   "Close": "18.969999",
+   "Adj Close": "18.97",
+   "Volume": "2714500"
+  },
+  {
+   "Date": "Mar 31 2023",
+   "Close": "18.870001",
+   "Adj Close": "18.87",
+   "Volume": "1236800"
+  },
+  {
+   "Date": "Apr 03 2023",
+   "Close": "19.01",
+   "Adj Close": "19.01",
+   "Volume": "4674800"
+  },
+  {
+   "Date": "Apr 04 2023",
+   "Close": "19.35",
+   "Adj Close": "19.35",
+   "Volume": "4541500"
+  },
+  {
+   "Date": "Apr 05 2023",
+   "Close": "19.35",
+   "Adj Close": "19.35",
+   "Volume": "3912800"
+  },
+  {
+   "Date": "Apr 06 2023",
+   "Close": "19.219999",
+   "Adj Close": "19.22",
+   "Volume": "2925800"
+  },
+  {
+   "Date": "Apr 10 2023",
+   "Close": "19.08",
+   "Adj Close": "19.08",
+   "Volume": "3355300"
+  },
+  {
+   "Date": "Apr 11 2023",
+   "Close": "19.190001",
+   "Adj Close": "19.19",
+   "Volume": "3844700"
+  },
+  {
+   "Date": "Apr 12 2023",
+   "Close": "19.280001",
+   "Adj Close": "19.28",
+   "Volume": "3014600"
+  },
+  {
+   "Date": "Apr 13 2023",
+   "Close": "19.530001",
+   "Adj Close": "19.53",
+   "Volume": "3426300"
+  },
+  {
+   "Date": "Apr 14 2023",
+   "Close": "19.209999",
+   "Adj Close": "19.21",
+   "Volume": "3247200"
+  },
+  {
+   "Date": "Apr 17 2023",
+   "Close": "19.120001",
+   "Adj Close": "19.12",
+   "Volume": "4166000"
+  },
+  {
+   "Date": "Apr 18 2023",
+   "Close": "19.190001",
+   "Adj Close": "19.19",
+   "Volume": "5892300"
+  },
+  {
+   "Date": "Apr 19 2023",
+   "Close": "19.09",
+   "Adj Close": "19.09",
+   "Volume": "4791400"
+  },
+  {
+   "Date": "Apr 20 2023",
+   "Close": "19.17",
+   "Adj Close": "19.17",
+   "Volume": "5934100"
+  },
+  {
+   "Date": "Apr 21 2023",
+   "Close": "18.99",
+   "Adj Close": "18.99",
+   "Volume": "4863500"
+  },
+  {
+   "Date": "Apr 24 2023",
+   "Close": "19.049999",
+   "Adj Close": "19.05",
+   "Volume": "3865800"
+  },
+  {
+   "Date": "Apr 25 2023",
+   "Close": "19.139999",
+   "Adj Close": "19.14",
+   "Volume": "3684600"
+  },
+  {
+   "Date": "Apr 26 2023",
+   "Close": "19.030001",
+   "Adj Close": "19.03",
+   "Volume": "2149100"
+  },
+  {
+   "Date": "Apr 27 2023",
+   "Close": "19.030001",
+   "Adj Close": "19.03",
+   "Volume": "1742600"
+  },
+  {
+   "Date": "Apr 28 2023",
+   "Close": "19.049999",
+   "Adj Close": "19.05",
+   "Volume": "4920000"
+  },
+  {
+   "Date": "May 01 2023",
+   "Close": "18.950001",
+   "Adj Close": "18.95",
+   "Volume": "2456900"
+  },
+  {
+   "Date": "May 02 2023",
+   "Close": "19.33",
+   "Adj Close": "19.33",
+   "Volume": "2710900"
+  },
+  {
+   "Date": "May 03 2023",
+   "Close": "19.48",
+   "Adj Close": "19.48",
+   "Volume": "3219300"
+  },
+  {
+   "Date": "May 04 2023",
+   "Close": "19.629999",
+   "Adj Close": "19.63",
+   "Volume": "4421700"
+  },
+  {
+   "Date": "May 05 2023",
+   "Close": "19.32",
+   "Adj Close": "19.32",
+   "Volume": "3255000"
+  },
+  {
+   "Date": "May 08 2023",
+   "Close": "19.35",
+   "Adj Close": "19.35",
+   "Volume": "2065100"
+  },
+  {
+   "Date": "May 09 2023",
+   "Close": "19.48",
+   "Adj Close": "19.48",
+   "Volume": "2661800"
+  },
+  {
+   "Date": "May 10 2023",
+   "Close": "19.440001",
+   "Adj Close": "19.44",
+   "Volume": "3732300"
+  },
+  {
+   "Date": "May 11 2023",
+   "Close": "19.290001",
+   "Adj Close": "19.29",
+   "Volume": "4104500"
+  },
+  {
+   "Date": "May 12 2023",
+   "Close": "19.26",
+   "Adj Close": "19.26",
+   "Volume": "3162500"
+  },
+  {
+   "Date": "May 15 2023",
+   "Close": "19.299999",
+   "Adj Close": "19.3",
+   "Volume": "2303500"
+  },
+  {
+   "Date": "May 16 2023",
+   "Close": "19.059999",
+   "Adj Close": "19.06",
+   "Volume": "2041800"
+  },
+  {
+   "Date": "May 17 2023",
+   "Close": "18.98",
+   "Adj Close": "18.98",
+   "Volume": "2257300"
+  },
+  {
+   "Date": "May 18 2023",
+   "Close": "18.73",
+   "Adj Close": "18.73",
+   "Volume": "2339300"
+  },
+  {
+   "Date": "May 19 2023",
+   "Close": "18.92",
+   "Adj Close": "18.92",
+   "Volume": "2595300"
+  },
+  {
+   "Date": "May 22 2023",
+   "Close": "18.870001",
+   "Adj Close": "18.87",
+   "Volume": "1824200"
+  },
+  {
+   "Date": "May 23 2023",
+   "Close": "18.91",
+   "Adj Close": "18.91",
+   "Volume": "1647300"
+  },
+  {
+   "Date": "May 24 2023",
+   "Close": "18.76",
+   "Adj Close": "18.76",
+   "Volume": "1788400"
+  },
+  {
+   "Date": "May 25 2023",
+   "Close": "18.559999",
+   "Adj Close": "18.56",
+   "Volume": "1277800"
+  },
+  {
+   "Date": "May 26 2023",
+   "Close": "18.65",
+   "Adj Close": "18.65",
+   "Volume": "1651900"
+  },
+  {
+   "Date": "May 30 2023",
+   "Close": "18.77",
+   "Adj Close": "18.77",
+   "Volume": "1342400"
+  },
+  {
+   "Date": "May 31 2023",
+   "Close": "18.790001",
+   "Adj Close": "18.79",
+   "Volume": "1433900"
+  },
+  {
+   "Date": "Jun 01 2023",
+   "Close": "18.940001",
+   "Adj Close": "18.94",
+   "Volume": "1209100"
+  },
+  {
+   "Date": "Jun 02 2023",
+   "Close": "18.66",
+   "Adj Close": "18.66",
+   "Volume": "1849800"
+  },
+  {
+   "Date": "Jun 05 2023",
+   "Close": "18.77",
+   "Adj Close": "18.77",
+   "Volume": "1208200"
+  },
+  {
+   "Date": "Jun 06 2023",
+   "Close": "18.780001",
+   "Adj Close": "18.78",
+   "Volume": "1046500"
+  },
+  {
+   "Date": "Jun 07 2023",
+   "Close": "18.57",
+   "Adj Close": "18.57",
+   "Volume": "3072600"
+  },
+  {
+   "Date": "Jun 08 2023",
+   "Close": "18.799999",
+   "Adj Close": "18.8",
+   "Volume": "1434100"
+  },
+  {
+   "Date": "Jun 09 2023",
+   "Close": "18.77",
+   "Adj Close": "18.77",
+   "Volume": "1244900"
+  },
+  {
+   "Date": "Jun 12 2023",
+   "Close": "18.74",
+   "Adj Close": "18.74",
+   "Volume": "1240400"
+  },
+  {
+   "Date": "Jun 13 2023",
+   "Close": "18.6",
+   "Adj Close": "18.6",
+   "Volume": "1753700"
+  },
+  {
+   "Date": "Jun 14 2023",
+   "Close": "18.620001",
+   "Adj Close": "18.62",
+   "Volume": "1206800"
+  },
+  {
+   "Date": "Jun 15 2023",
+   "Close": "18.74",
+   "Adj Close": "18.74",
+   "Volume": "1494800"
+  },
+  {
+   "Date": "Jun 16 2023",
+   "Close": "18.709999",
+   "Adj Close": "18.71",
+   "Volume": "1966400"
+  },
+  {
+   "Date": "Jun 20 2023",
+   "Close": "18.530001",
+   "Adj Close": "18.53",
+   "Volume": "2473600"
+  },
+  {
+   "Date": "Jun 21 2023",
+   "Close": "18.51",
+   "Adj Close": "18.51",
+   "Volume": "2386400"
+  },
+  {
+   "Date": "Jun 22 2023",
+   "Close": "18.309999",
+   "Adj Close": "18.31",
+   "Volume": "2536200"
+  },
+  {
+   "Date": "Jun 23 2023",
+   "Close": "18.360001",
+   "Adj Close": "18.36",
+   "Volume": "2236500"
+  },
+  {
+   "Date": "Jun 26 2023",
+   "Close": "18.4",
+   "Adj Close": "18.4",
+   "Volume": "1525300"
+  },
+  {
+   "Date": "Jun 27 2023",
+   "Close": "18.32",
+   "Adj Close": "18.32",
+   "Volume": "1294300"
+  },
+  {
+   "Date": "Jun 28 2023",
+   "Close": "18.27",
+   "Adj Close": "18.27",
+   "Volume": "1126600"
+  },
+  {
+   "Date": "Jun 29 2023",
+   "Close": "18.25",
+   "Adj Close": "18.25",
+   "Volume": "1730300"
+  },
+  {
+   "Date": "Jun 30 2023",
+   "Close": "18.370001",
+   "Adj Close": "18.37",
+   "Volume": "2022500"
+  },
+  {
+   "Date": "Jul 03 2023",
+   "Close": "18.4",
+   "Adj Close": "18.4",
+   "Volume": "1179100"
+  },
+  {
+   "Date": "Jul 05 2023",
+   "Close": "18.33",
+   "Adj Close": "18.33",
+   "Volume": "2687400"
+  },
+  {
+   "Date": "Jul 06 2023",
+   "Close": "18.280001",
+   "Adj Close": "18.28",
+   "Volume": "2562400"
+  },
+  {
+   "Date": "Jul 07 2023",
+   "Close": "18.41",
+   "Adj Close": "18.41",
+   "Volume": "1403300"
+  },
+  {
+   "Date": "Jul 10 2023",
+   "Close": "18.42",
+   "Adj Close": "18.42",
+   "Volume": "1675400"
+  },
+  {
+   "Date": "Jul 11 2023",
+   "Close": "18.5",
+   "Adj Close": "18.5",
+   "Volume": "1972300"
+  },
+  {
+   "Date": "Jul 12 2023",
+   "Close": "18.74",
+   "Adj Close": "18.74",
+   "Volume": "3035300"
+  },
+  {
+   "Date": "Jul 13 2023",
+   "Close": "18.75",
+   "Adj Close": "18.75",
+   "Volume": "2332500"
+  },
+  {
+   "Date": "Jul 14 2023",
+   "Close": "18.700001",
+   "Adj Close": "18.7",
+   "Volume": "1589000"
+  },
+  {
+   "Date": "Jul 17 2023",
+   "Close": "18.709999",
+   "Adj Close": "18.71",
+   "Volume": "1926500"
+  },
+  {
+   "Date": "Jul 18 2023",
+   "Close": "18.93",
+   "Adj Close": "18.93",
+   "Volume": "3467500"
+  },
+  {
+   "Date": "Jul 19 2023",
+   "Close": "18.940001",
+   "Adj Close": "18.94",
+   "Volume": "2845300"
+  },
+  {
+   "Date": "Jul 20 2023",
+   "Close": "18.85",
+   "Adj Close": "18.85",
+   "Volume": "2048100"
+  },
+  {
+   "Date": "Jul 21 2023",
+   "Close": "18.780001",
+   "Adj Close": "18.78",
+   "Volume": "1848100"
+  },
+  {
+   "Date": "Jul 24 2023",
+   "Close": "18.709999",
+   "Adj Close": "18.71",
+   "Volume": "2791300"
+  },
+  {
+   "Date": "Jul 25 2023",
+   "Close": "18.790001",
+   "Adj Close": "18.79",
+   "Volume": "1850200"
+  },
+  {
+   "Date": "Jul 26 2023",
+   "Close": "18.9",
+   "Adj Close": "18.9",
+   "Volume": "3159100"
+  },
+  {
+   "Date": "Jul 27 2023",
+   "Close": "18.610001",
+   "Adj Close": "18.61",
+   "Volume": "2498000"
+  },
+  {
+   "Date": "Jul 28 2023",
+   "Close": "18.74",
+   "Adj Close": "18.74",
+   "Volume": "1758100"
+  },
+  {
+   "Date": "Jul 31 2023",
+   "Close": "18.799999",
+   "Adj Close": "18.8",
+   "Volume": "1508000"
+  },
+  {
+   "Date": "Aug 01 2023",
+   "Close": "18.6",
+   "Adj Close": "18.6",
+   "Volume": "1564400"
+  },
+  {
+   "Date": "Aug 02 2023",
+   "Close": "18.52",
+   "Adj Close": "18.52",
+   "Volume": "2739300"
+  },
+  {
+   "Date": "Aug 03 2023",
+   "Close": "18.5",
+   "Adj Close": "18.5",
+   "Volume": "1658400"
+  },
+  {
+   "Date": "Aug 04 2023",
+   "Close": "18.57",
+   "Adj Close": "18.57",
+   "Volume": "2032000"
+  },
+  {
+   "Date": "Aug 07 2023",
+   "Close": "18.530001",
+   "Adj Close": "18.53",
+   "Volume": "1582400"
+  },
+  {
+   "Date": "Aug 08 2023",
+   "Close": "18.43",
+   "Adj Close": "18.43",
+   "Volume": "2393100"
+  },
+  {
+   "Date": "Aug 09 2023",
+   "Close": "18.34",
+   "Adj Close": "18.34",
+   "Volume": "2098300"
+  },
+  {
+   "Date": "Aug 10 2023",
+   "Close": "18.299999",
+   "Adj Close": "18.3",
+   "Volume": "2113600"
+  },
+  {
+   "Date": "Aug 11 2023",
+   "Close": "18.309999",
+   "Adj Close": "18.31",
+   "Volume": "1138300"
+  },
+  {
+   "Date": "Aug 14 2023",
+   "Close": "18.26",
+   "Adj Close": "18.26",
+   "Volume": "1837700"
+  },
+  {
+   "Date": "Aug 15 2023",
+   "Close": "18.200001",
+   "Adj Close": "18.2",
+   "Volume": "2646900"
+  },
+  {
+   "Date": "Aug 16 2023",
+   "Close": "18.110001",
+   "Adj Close": "18.11",
+   "Volume": "2891300"
+  },
+  {
+   "Date": "Aug 17 2023",
+   "Close": "18.08",
+   "Adj Close": "18.08",
+   "Volume": "2202200"
+  },
+  {
+   "Date": "Aug 18 2023",
+   "Close": "18.07",
+   "Adj Close": "18.07",
+   "Volume": "1935800"
+  },
+  {
+   "Date": "Aug 21 2023",
+   "Close": "18.120001",
+   "Adj Close": "18.12",
+   "Volume": "1825300"
+  },
+  {
+   "Date": "Aug 22 2023",
+   "Close": "18.15",
+   "Adj Close": "18.15",
+   "Volume": "1431500"
+  },
+  {
+   "Date": "Aug 23 2023",
+   "Close": "18.35",
+   "Adj Close": "18.35",
+   "Volume": "1928000"
+  },
+  {
+   "Date": "Aug 24 2023",
+   "Close": "18.34",
+   "Adj Close": "18.34",
+   "Volume": "1757000"
+  },
+  {
+   "Date": "Aug 25 2023",
+   "Close": "18.32",
+   "Adj Close": "18.32",
+   "Volume": "2989400"
+  },
+  {
+   "Date": "Aug 28 2023",
+   "Close": "18.370001",
+   "Adj Close": "18.37",
+   "Volume": "1852900"
+  },
+  {
+   "Date": "Aug 29 2023",
+   "Close": "18.540001",
+   "Adj Close": "18.54",
+   "Volume": "2665400"
+  },
+  {
+   "Date": "Aug 30 2023",
+   "Close": "18.59",
+   "Adj Close": "18.59",
+   "Volume": "2205400"
+  },
+  {
+   "Date": "Aug 31 2023",
+   "Close": "18.57",
+   "Adj Close": "18.57",
+   "Volume": "1318000"
+  },
+  {
+   "Date": "Sep 01 2023",
+   "Close": "18.559999",
+   "Adj Close": "18.56",
+   "Volume": "2626100"
+  },
+  {
+   "Date": "Sep 05 2023",
+   "Close": "18.43",
+   "Adj Close": "18.43",
+   "Volume": "2018300"
+  },
+  {
+   "Date": "Sep 06 2023",
+   "Close": "18.34",
+   "Adj Close": "18.34",
+   "Volume": "1477300"
+  },
+  {
+   "Date": "Sep 07 2023",
+   "Close": "18.370001",
+   "Adj Close": "18.37",
+   "Volume": "1059100"
+  },
+  {
+   "Date": "Sep 08 2023",
+   "Close": "18.360001",
+   "Adj Close": "18.36",
+   "Volume": "1233900"
+  },
+  {
+   "Date": "Sep 11 2023",
+   "Close": "18.389999",
+   "Adj Close": "18.39",
+   "Volume": "1665200"
+  },
+  {
+   "Date": "Sep 12 2023",
+   "Close": "18.299999",
+   "Adj Close": "18.3",
+   "Volume": "1096800"
+  },
+  {
+   "Date": "Sep 13 2023",
+   "Close": "18.27",
+   "Adj Close": "18.27",
+   "Volume": "2544600"
+  },
+  {
+   "Date": "Sep 14 2023",
+   "Close": "18.26",
+   "Adj Close": "18.26",
+   "Volume": "1926800"
+  },
+  {
+   "Date": "Sep 15 2023",
+   "Close": "18.4",
+   "Adj Close": "18.4",
+   "Volume": "2055300"
+  },
+  {
+   "Date": "Sep 18 2023",
+   "Close": "18.49",
+   "Adj Close": "18.49",
+   "Volume": "1467900"
+  },
+  {
+   "Date": "Sep 19 2023",
+   "Close": "18.49",
+   "Adj Close": "18.49",
+   "Volume": "1387200"
+  },
+  {
+   "Date": "Sep 20 2023",
+   "Close": "18.49",
+   "Adj Close": "18.49",
+   "Volume": "2075300"
+  },
+  {
+   "Date": "Sep 21 2023",
+   "Close": "18.370001",
+   "Adj Close": "18.37",
+   "Volume": "1935700"
+  },
+  {
+   "Date": "Sep 22 2023",
+   "Close": "18.43",
+   "Adj Close": "18.43",
+   "Volume": "1616800"
+  },
+  {
+   "Date": "Sep 25 2023",
+   "Close": "18.32",
+   "Adj Close": "18.32",
+   "Volume": "2568400"
+  },
+  {
+   "Date": "Sep 26 2023",
+   "Close": "18.17",
+   "Adj Close": "18.17",
+   "Volume": "2293200"
+  },
+  {
+   "Date": "Sep 27 2023",
+   "Close": "17.959999",
+   "Adj Close": "17.96",
+   "Volume": "2226000"
+  },
+  {
+   "Date": "Sep 28 2023",
+   "Close": "17.860001",
+   "Adj Close": "17.86",
+   "Volume": "1852100"
+  },
+  {
+   "Date": "Sep 29 2023",
+   "Close": "17.690001",
+   "Adj Close": "17.69",
+   "Volume": "2373200"
+  },
+  {
+   "Date": "Oct 02 2023",
+   "Close": "17.5",
+   "Adj Close": "17.5",
+   "Volume": "2535200"
+  },
+  {
+   "Date": "Oct 03 2023",
+   "Close": "17.440001",
+   "Adj Close": "17.44",
+   "Volume": "2661600"
+  },
+  {
+   "Date": "Oct 04 2023",
+   "Close": "17.440001",
+   "Adj Close": "17.44",
+   "Volume": "2720000"
+  },
+  {
+   "Date": "Oct 05 2023",
+   "Close": "17.41",
+   "Adj Close": "17.41",
+   "Volume": "1700100"
+  },
+  {
+   "Date": "Oct 06 2023",
+   "Close": "17.5",
+   "Adj Close": "17.5",
+   "Volume": "2626400"
+  },
+  {
+   "Date": "Oct 09 2023",
+   "Close": "17.82",
+   "Adj Close": "17.82",
+   "Volume": "1713600"
+  },
+  {
+   "Date": "Oct 10 2023",
+   "Close": "17.799999",
+   "Adj Close": "17.8",
+   "Volume": "1889600"
+  },
+  {
+   "Date": "Oct 11 2023",
+   "Close": "17.92",
+   "Adj Close": "17.92",
+   "Volume": "1245900"
+  },
+  {
+   "Date": "Oct 12 2023",
+   "Close": "17.879999",
+   "Adj Close": "17.88",
+   "Volume": "1309100"
+  },
+  {
+   "Date": "Oct 13 2023",
+   "Close": "18.440001",
+   "Adj Close": "18.44",
+   "Volume": "2125900"
+  },
+  {
+   "Date": "Oct 16 2023",
+   "Close": "18.360001",
+   "Adj Close": "18.36",
+   "Volume": "1629700"
+  },
+  {
+   "Date": "Oct 17 2023",
+   "Close": "18.389999",
+   "Adj Close": "18.39",
+   "Volume": "1447500"
+  },
+  {
+   "Date": "Oct 18 2023",
+   "Close": "18.66",
+   "Adj Close": "18.66",
+   "Volume": "3305700"
+  },
+  {
+   "Date": "Oct 19 2023",
+   "Close": "18.879999",
+   "Adj Close": "18.88",
+   "Volume": "2050900"
+  },
+  {
+   "Date": "Oct 20 2023",
+   "Close": "18.940001",
+   "Adj Close": "18.94",
+   "Volume": "2913100"
+  },
+  {
+   "Date": "Oct 23 2023",
+   "Close": "18.879999",
+   "Adj Close": "18.88",
+   "Volume": "2478900"
+  },
+  {
+   "Date": "Oct 24 2023",
+   "Close": "18.870001",
+   "Adj Close": "18.87",
+   "Volume": "2795200"
+  },
+  {
+   "Date": "Oct 25 2023",
+   "Close": "18.940001",
+   "Adj Close": "18.94",
+   "Volume": "2687600"
+  },
+  {
+   "Date": "Oct 26 2023",
+   "Close": "18.99",
+   "Adj Close": "18.99",
+   "Volume": "2549300"
+  },
+  {
+   "Date": "Oct 27 2023",
+   "Close": "19.200001",
+   "Adj Close": "19.2",
+   "Volume": "2182500"
+  },
+  {
+   "Date": "Oct 30 2023",
+   "Close": "19.1",
+   "Adj Close": "19.1",
+   "Volume": "2144900"
+  },
+  {
+   "Date": "Oct 31 2023",
+   "Close": "18.98",
+   "Adj Close": "18.98",
+   "Volume": "3011100"
+  },
+  {
+   "Date": "Nov 01 2023",
+   "Close": "18.92",
+   "Adj Close": "18.92",
+   "Volume": "3290100"
+  },
+  {
+   "Date": "Nov 02 2023",
+   "Close": "19",
+   "Adj Close": "19",
+   "Volume": "1814100"
+  },
+  {
+   "Date": "Nov 03 2023",
+   "Close": "19.059999",
+   "Adj Close": "19.06",
+   "Volume": "1903400"
+  },
+  {
+   "Date": "Nov 06 2023",
+   "Close": "18.91",
+   "Adj Close": "18.91",
+   "Volume": "998800"
+  },
+  {
+   "Date": "Nov 07 2023",
+   "Close": "18.84",
+   "Adj Close": "18.84",
+   "Volume": "1353400"
+  },
+  {
+   "Date": "Nov 08 2023",
+   "Close": "18.639999",
+   "Adj Close": "18.64",
+   "Volume": "2024300"
+  },
+  {
+   "Date": "Nov 09 2023",
+   "Close": "18.73",
+   "Adj Close": "18.73",
+   "Volume": "2708800"
+  },
+  {
+   "Date": "Nov 10 2023",
+   "Close": "18.52",
+   "Adj Close": "18.52",
+   "Volume": "2103300"
+  },
+  {
+   "Date": "Nov 13 2023",
+   "Close": "18.620001",
+   "Adj Close": "18.62",
+   "Volume": "2198600"
+  },
+  {
+   "Date": "Nov 14 2023",
+   "Close": "18.780001",
+   "Adj Close": "18.78",
+   "Volume": "2063000"
+  },
+  {
+   "Date": "Nov 15 2023",
+   "Close": "18.74",
+   "Adj Close": "18.74",
+   "Volume": "2432000"
+  },
+  {
+   "Date": "Nov 16 2023",
+   "Close": "18.950001",
+   "Adj Close": "18.95",
+   "Volume": "1632400"
+  },
+  {
+   "Date": "Nov 17 2023",
+   "Close": "18.950001",
+   "Adj Close": "18.95",
+   "Volume": "1864900"
+  },
+  {
+   "Date": "Nov 20 2023",
+   "Close": "18.92",
+   "Adj Close": "18.92",
+   "Volume": "2146100"
+  },
+  {
+   "Date": "Nov 21 2023",
+   "Close": "19.120001",
+   "Adj Close": "19.12",
+   "Volume": "2652200"
+  },
+  {
+   "Date": "Nov 22 2023",
+   "Close": "19.040001",
+   "Adj Close": "19.04",
+   "Volume": "1182400"
+  },
+  {
+   "Date": "Nov 24 2023",
+   "Close": "19.15",
+   "Adj Close": "19.15",
+   "Volume": "983000"
+  },
+  {
+   "Date": "Nov 27 2023",
+   "Close": "19.26",
+   "Adj Close": "19.26",
+   "Volume": "2046500"
+  },
+  {
+   "Date": "Nov 28 2023",
+   "Close": "19.52",
+   "Adj Close": "19.52",
+   "Volume": "2695800"
+  },
+  {
+   "Date": "Nov 29 2023",
+   "Close": "19.559999",
+   "Adj Close": "19.56",
+   "Volume": "2308600"
+  },
+  {
+   "Date": "Nov 30 2023",
+   "Close": "19.469999",
+   "Adj Close": "19.47",
+   "Volume": "2074000"
+  },
+  {
+   "Date": "Dec 01 2023",
+   "Close": "19.809999",
+   "Adj Close": "19.81",
+   "Volume": "3175900"
+  },
+  {
+   "Date": "Dec 04 2023",
+   "Close": "19.389999",
+   "Adj Close": "19.39",
+   "Volume": "3723200"
+  },
+  {
+   "Date": "Dec 05 2023",
+   "Close": "19.32",
+   "Adj Close": "19.32",
+   "Volume": "1696900"
+  },
+  {
+   "Date": "Dec 06 2023",
+   "Close": "19.389999",
+   "Adj Close": "19.39",
+   "Volume": "2083700"
+  },
+  {
+   "Date": "Dec 07 2023",
+   "Close": "19.41",
+   "Adj Close": "19.41",
+   "Volume": "2393700"
+  },
+  {
+   "Date": "Dec 08 2023",
+   "Close": "19.16",
+   "Adj Close": "19.16",
+   "Volume": "2431100"
+  },
+  {
+   "Date": "Dec 11 2023",
+   "Close": "18.950001",
+   "Adj Close": "18.95",
+   "Volume": "1962700"
+  },
+  {
+   "Date": "Dec 12 2023",
+   "Close": "18.93",
+   "Adj Close": "18.93",
+   "Volume": "1505300"
+  },
+  {
+   "Date": "Dec 13 2023",
+   "Close": "19.35",
+   "Adj Close": "19.35",
+   "Volume": "3301000"
+  },
+  {
+   "Date": "Dec 14 2023",
+   "Close": "19.48",
+   "Adj Close": "19.48",
+   "Volume": "2269400"
+  },
+  {
+   "Date": "Dec 15 2023",
+   "Close": "19.290001",
+   "Adj Close": "19.29",
+   "Volume": "2206900"
+  },
+  {
+   "Date": "Dec 18 2023",
+   "Close": "19.370001",
+   "Adj Close": "19.37",
+   "Volume": "1720400"
+  },
+  {
+   "Date": "Dec 19 2023",
+   "Close": "19.52",
+   "Adj Close": "19.52",
+   "Volume": "1408400"
+  },
+  {
+   "Date": "Dec 20 2023",
+   "Close": "19.4",
+   "Adj Close": "19.4",
+   "Volume": "1838900"
+  },
+  {
+   "Date": "Dec 21 2023",
+   "Close": "19.549999",
+   "Adj Close": "19.55",
+   "Volume": "1789700"
+  },
+  {
+   "Date": "Dec 22 2023",
+   "Close": "19.639999",
+   "Adj Close": "19.64",
+   "Volume": "2134300"
+  },
+  {
+   "Date": "Dec 26 2023",
+   "Close": "19.77",
+   "Adj Close": "19.77",
+   "Volume": "1527000"
+  },
+  {
+   "Date": "Dec 27 2023",
+   "Close": "19.870001",
+   "Adj Close": "19.87",
+   "Volume": "2130000"
+  },
+  {
+   "Date": "Dec 28 2023",
+   "Close": "19.76",
+   "Adj Close": "19.76",
+   "Volume": "1975000"
+  },
+  {
+   "Date": "Dec 29 2023",
+   "Close": "19.74",
+   "Adj Close": "19.74",
+   "Volume": "3055800"
+  },
+  {
+   "Date": "Jan 02 2024",
+   "Close": "19.68",
+   "Adj Close": "19.68",
+   "Volume": "4478300"
+  },
+  {
+   "Date": "Jan 03 2024",
+   "Close": "19.52",
+   "Adj Close": "19.52",
+   "Volume": "5440900"
+  },
+  {
+   "Date": "Jan 04 2024",
+   "Close": "19.540001",
+   "Adj Close": "19.54",
+   "Volume": "2996100"
+  },
+  {
+   "Date": "Jan 05 2024",
+   "Close": "19.530001",
+   "Adj Close": "19.53",
+   "Volume": "4006900"
+  },
+  {
+   "Date": "Jan 08 2024",
+   "Close": "19.389999",
+   "Adj Close": "19.39",
+   "Volume": "3244700"
+  },
+  {
+   "Date": "Jan 09 2024",
+   "Close": "19.4",
+   "Adj Close": "19.4",
+   "Volume": "2906100"
+  },
+  {
+   "Date": "Jan 10 2024",
+   "Close": "19.34",
+   "Adj Close": "19.34",
+   "Volume": "2120100"
+  },
+  {
+   "Date": "Jan 11 2024",
+   "Close": "19.379999",
+   "Adj Close": "19.38",
+   "Volume": "3715700"
+  },
+  {
+   "Date": "Jan 12 2024",
+   "Close": "19.57",
+   "Adj Close": "19.57",
+   "Volume": "2566800"
+  },
+  {
+   "Date": "Jan 16 2024",
+   "Close": "19.389999",
+   "Adj Close": "19.39",
+   "Volume": "2947800"
+  },
+  {
+   "Date": "Jan 17 2024",
+   "Close": "19.17",
+   "Adj Close": "19.17",
+   "Volume": "3345100"
+  },
+  {
+   "Date": "Jan 18 2024",
+   "Close": "19.33",
+   "Adj Close": "19.33",
+   "Volume": "2583600"
+  },
+  {
+   "Date": "Jan 19 2024",
+   "Close": "19.389999",
+   "Adj Close": "19.39",
+   "Volume": "2769700"
+  },
+  {
+   "Date": "Jan 22 2024",
+   "Close": "19.309999",
+   "Adj Close": "19.31",
+   "Volume": "2706200"
+  },
+  {
+   "Date": "Jan 23 2024",
+   "Close": "19.389999",
+   "Adj Close": "19.39",
+   "Volume": "2233700"
+  },
+  {
+   "Date": "Jan 24 2024",
+   "Close": "19.23",
+   "Adj Close": "19.23",
+   "Volume": "2574400"
+  },
+  {
+   "Date": "Jan 25 2024",
+   "Close": "19.309999",
+   "Adj Close": "19.31",
+   "Volume": "2450600"
+  },
+  {
+   "Date": "Jan 26 2024",
+   "Close": "19.309999",
+   "Adj Close": "19.31",
+   "Volume": "2631000"
+  },
+  {
+   "Date": "Jan 29 2024",
+   "Close": "19.43",
+   "Adj Close": "19.43",
+   "Volume": "2514600"
+  },
+  {
+   "Date": "Jan 30 2024",
+   "Close": "19.459999",
+   "Adj Close": "19.46",
+   "Volume": "2097300"
+  },
+  {
+   "Date": "Jan 31 2024",
+   "Close": "19.450001",
+   "Adj Close": "19.45",
+   "Volume": "4355300"
+  },
+  {
+   "Date": "Feb 01 2024",
+   "Close": "19.65",
+   "Adj Close": "19.65",
+   "Volume": "4157200"
+  },
+  {
+   "Date": "Feb 02 2024",
+   "Close": "19.459999",
+   "Adj Close": "19.46",
+   "Volume": "3317000"
+  },
+  {
+   "Date": "Feb 05 2024",
+   "Close": "19.370001",
+   "Adj Close": "19.37",
+   "Volume": "2840600"
+  },
+  {
+   "Date": "Feb 06 2024",
+   "Close": "19.459999",
+   "Adj Close": "19.46",
+   "Volume": "2763700"
+  },
+  {
+   "Date": "Feb 07 2024",
+   "Close": "19.450001",
+   "Adj Close": "19.45",
+   "Volume": "3036600"
+  },
+  {
+   "Date": "Feb 08 2024",
+   "Close": "19.43",
+   "Adj Close": "19.43",
+   "Volume": "2406700"
+  },
+  {
+   "Date": "Feb 09 2024",
+   "Close": "19.35",
+   "Adj Close": "19.35",
+   "Volume": "2027500"
+  },
+  {
+   "Date": "Feb 12 2024",
+   "Close": "19.32",
+   "Adj Close": "19.32",
+   "Volume": "2457500"
+  },
+  {
+   "Date": "Feb 13 2024",
+   "Close": "19.040001",
+   "Adj Close": "19.04",
+   "Volume": "2551800"
+  },
+  {
+   "Date": "Feb 14 2024",
+   "Close": "19.030001",
+   "Adj Close": "19.03",
+   "Volume": "2124800"
+  },
+  {
+   "Date": "Feb 15 2024",
+   "Close": "19.17",
+   "Adj Close": "19.17",
+   "Volume": "2221200"
+  },
+  {
+   "Date": "Feb 16 2024",
+   "Close": "19.23",
+   "Adj Close": "19.23",
+   "Volume": "2205200"
+  },
+  {
+   "Date": "Feb 20 2024",
+   "Close": "19.360001",
+   "Adj Close": "19.36",
+   "Volume": "1700800"
+  },
+  {
+   "Date": "Feb 21 2024",
+   "Close": "19.35",
+   "Adj Close": "19.35",
+   "Volume": "3003000"
+  },
+  {
+   "Date": "Feb 22 2024",
+   "Close": "19.360001",
+   "Adj Close": "19.36",
+   "Volume": "1883500"
+  },
+  {
+   "Date": "Feb 23 2024",
+   "Close": "19.469999",
+   "Adj Close": "19.47",
+   "Volume": "2734600"
+  },
+  {
+   "Date": "Feb 26 2024",
+   "Close": "19.440001",
+   "Adj Close": "19.44",
+   "Volume": "2149100"
+  },
+  {
+   "Date": "Feb 27 2024",
+   "Close": "19.4",
+   "Adj Close": "19.4",
+   "Volume": "2074400"
+  },
+  {
+   "Date": "Feb 28 2024",
+   "Close": "19.450001",
+   "Adj Close": "19.45",
+   "Volume": "1599700"
+  },
+  {
+   "Date": "Feb 29 2024",
+   "Close": "19.530001",
+   "Adj Close": "19.53",
+   "Volume": "1973200"
+  },
+  {
+   "Date": "Mar 01 2024",
+   "Close": "19.91",
+   "Adj Close": "19.91",
+   "Volume": "2566900"
+  },
+  {
+   "Date": "Mar 04 2024",
+   "Close": "20.24",
+   "Adj Close": "20.24",
+   "Volume": "3075500"
+  },
+  {
+   "Date": "Mar 05 2024",
+   "Close": "20.360001",
+   "Adj Close": "20.36",
+   "Volume": "3115900"
+  },
+  {
+   "Date": "Mar 06 2024",
+   "Close": "20.530001",
+   "Adj Close": "20.53",
+   "Volume": "3447400"
+  },
+  {
+   "Date": "Mar 07 2024",
+   "Close": "20.639999",
+   "Adj Close": "20.64",
+   "Volume": "3383800"
+  },
+  {
+   "Date": "Mar 08 2024",
+   "Close": "20.82",
+   "Adj Close": "20.82",
+   "Volume": "2973300"
+  },
+  {
+   "Date": "Mar 11 2024",
+   "Close": "20.85",
+   "Adj Close": "20.85",
+   "Volume": "3945100"
+  },
+  {
+   "Date": "Mar 12 2024",
+   "Close": "20.620001",
+   "Adj Close": "20.62",
+   "Volume": "5396100"
+  },
+  {
+   "Date": "Mar 13 2024",
+   "Close": "20.76",
+   "Adj Close": "20.76",
+   "Volume": "2833800"
+  },
+  {
+   "Date": "Mar 14 2024",
+   "Close": "20.690001",
+   "Adj Close": "20.69",
+   "Volume": "4583500"
+  },
+  {
+   "Date": "Mar 15 2024",
+   "Close": "20.629999",
+   "Adj Close": "20.63",
+   "Volume": "3377000"
+  },
+  {
+   "Date": "Mar 18 2024",
+   "Close": "20.639999",
+   "Adj Close": "20.64",
+   "Volume": "2588400"
+  },
+  {
+   "Date": "Mar 19 2024",
+   "Close": "20.620001",
+   "Adj Close": "20.62",
+   "Volume": "2437000"
+  },
+  {
+   "Date": "Mar 20 2024",
+   "Close": "20.860001",
+   "Adj Close": "20.86",
+   "Volume": "4197800"
+  },
+  {
+   "Date": "Mar 21 2024",
+   "Close": "20.860001",
+   "Adj Close": "20.86",
+   "Volume": "3476300"
+  },
+  {
+   "Date": "Mar 22 2024",
+   "Close": "20.690001",
+   "Adj Close": "20.69",
+   "Volume": "3957100"
+  },
+  {
+   "Date": "Mar 25 2024",
+   "Close": "20.76",
+   "Adj Close": "20.76",
+   "Volume": "1890600"
+  },
+  {
+   "Date": "Mar 26 2024",
+   "Close": "20.809999",
+   "Adj Close": "20.81",
+   "Volume": "3080400"
+  },
+  {
+   "Date": "Mar 27 2024",
+   "Close": "20.959999",
+   "Adj Close": "20.96",
+   "Volume": "3233000"
+  },
+  {
+   "Date": "Mar 28 2024",
+   "Close": "21.24",
+   "Adj Close": "21.24",
+   "Volume": "3099300"
+  },
+  {
+   "Date": "Apr 01 2024",
+   "Close": "21.450001",
+   "Adj Close": "21.45",
+   "Volume": "4881800"
+  },
+  {
+   "Date": "Apr 02 2024",
+   "Close": "21.780001",
+   "Adj Close": "21.78",
+   "Volume": "5456000"
+  },
+  {
+   "Date": "Apr 03 2024",
+   "Close": "21.969999",
+   "Adj Close": "21.97",
+   "Volume": "4859300"
+  },
+  {
+   "Date": "Apr 04 2024",
+   "Close": "21.85",
+   "Adj Close": "21.85",
+   "Volume": "7510400"
+  },
+  {
+   "Date": "Apr 05 2024",
+   "Close": "22.209999",
+   "Adj Close": "22.21",
+   "Volume": "3077200"
+  },
+  {
+   "Date": "Apr 08 2024",
+   "Close": "22.360001",
+   "Adj Close": "22.36",
+   "Volume": "3770500"
+  },
+  {
+   "Date": "Apr 09 2024",
+   "Close": "22.48",
+   "Adj Close": "22.48",
+   "Volume": "4368400"
+  },
+  {
+   "Date": "Apr 10 2024",
+   "Close": "22.26",
+   "Adj Close": "22.26",
+   "Volume": "6042600"
+  },
+  {
+   "Date": "Apr 11 2024",
+   "Close": "22.690001",
+   "Adj Close": "22.69",
+   "Volume": "3841400"
+  },
+  {
+   "Date": "Apr 12 2024",
+   "Close": "22.389999",
+   "Adj Close": "22.39",
+   "Volume": "5769500"
+  },
+  {
+   "Date": "Apr 15 2024",
+   "Close": "22.809999",
+   "Adj Close": "22.81",
+   "Volume": "5985400"
+  },
+  {
+   "Date": "Apr 16 2024",
+   "Close": "22.85",
+   "Adj Close": "22.85",
+   "Volume": "4915900"
+  },
+  {
+   "Date": "Apr 17 2024",
+   "Close": "22.68",
+   "Adj Close": "22.68",
+   "Volume": "4515500"
+  },
+  {
+   "Date": "Apr 18 2024",
+   "Close": "22.75",
+   "Adj Close": "22.75",
+   "Volume": "4181200"
+  },
+  {
+   "Date": "Apr 19 2024",
+   "Close": "22.83",
+   "Adj Close": "22.83",
+   "Volume": "3991600"
+  },
+  {
+   "Date": "Apr 22 2024",
+   "Close": "22.27",
+   "Adj Close": "22.27",
+   "Volume": "4110200"
+  },
+  {
+   "Date": "Apr 23 2024",
+   "Close": "22.200001",
+   "Adj Close": "22.2",
+   "Volume": "4071200"
+  },
+  {
+   "Date": "Apr 24 2024",
+   "Close": "22.17",
+   "Adj Close": "22.17",
+   "Volume": "3248600"
+  },
+  {
+   "Date": "Apr 25 2024",
+   "Close": "22.290001",
+   "Adj Close": "22.29",
+   "Volume": "3928000"
+  },
+  {
+   "Date": "Apr 26 2024",
+   "Close": "22.370001",
+   "Adj Close": "22.37",
+   "Volume": "2554100"
+  },
+  {
+   "Date": "Apr 29 2024",
+   "Close": "22.32",
+   "Adj Close": "22.32",
+   "Volume": "2896300"
+  },
+  {
+   "Date": "Apr 30 2024",
+   "Close": "21.889999",
+   "Adj Close": "21.89",
+   "Volume": "4749100"
+  },
+  {
+   "Date": "May 01 2024",
+   "Close": "22.07",
+   "Adj Close": "22.07",
+   "Volume": "4939300"
+  },
+  {
+   "Date": "May 02 2024",
+   "Close": "22.01",
+   "Adj Close": "22.01",
+   "Volume": "2954600"
+  },
+  {
+   "Date": "May 03 2024",
+   "Close": "22",
+   "Adj Close": "22",
+   "Volume": "4111800"
+  },
+  {
+   "Date": "May 06 2024",
+   "Close": "22.23",
+   "Adj Close": "22.23",
+   "Volume": "2802900"
+  },
+  {
+   "Date": "May 07 2024",
+   "Close": "22.120001",
+   "Adj Close": "22.12",
+   "Volume": "2406300"
+  },
+  {
+   "Date": "May 08 2024",
+   "Close": "22.049999",
+   "Adj Close": "22.05",
+   "Volume": "2495200"
+  },
+  {
+   "Date": "May 09 2024",
+   "Close": "22.4",
+   "Adj Close": "22.4",
+   "Volume": "3265600"
+  },
+  {
+   "Date": "May 10 2024",
+   "Close": "22.59",
+   "Adj Close": "22.59",
+   "Volume": "3595000"
+  },
+  {
+   "Date": "May 13 2024",
+   "Close": "22.33",
+   "Adj Close": "22.33",
+   "Volume": "1761600"
+  },
+  {
+   "Date": "May 14 2024",
+   "Close": "22.52",
+   "Adj Close": "22.52",
+   "Volume": "3113200"
+  },
+  {
+   "Date": "May 15 2024",
+   "Close": "22.799999",
+   "Adj Close": "22.8",
+   "Volume": "4078200"
+  },
+  {
+   "Date": "May 16 2024",
+   "Close": "22.719999",
+   "Adj Close": "22.72",
+   "Volume": "2782200"
+  },
+  {
+   "Date": "May 17 2024",
+   "Close": "23.1",
+   "Adj Close": "23.1",
+   "Volume": "4042500"
+  },
+  {
+   "Date": "May 20 2024",
+   "Close": "23.190001",
+   "Adj Close": "23.19",
+   "Volume": "4235000"
+  },
+  {
+   "Date": "May 21 2024",
+   "Close": "23.15",
+   "Adj Close": "23.15",
+   "Volume": "3481100"
+  },
+  {
+   "Date": "May 22 2024",
+   "Close": "22.73",
+   "Adj Close": "22.73",
+   "Volume": "3942200"
+  },
+  {
+   "Date": "May 23 2024",
+   "Close": "22.290001",
+   "Adj Close": "22.29",
+   "Volume": "5183300"
+  },
+  {
+   "Date": "May 24 2024",
+   "Close": "22.299999",
+   "Adj Close": "22.3",
+   "Volume": "2513500"
+  },
+  {
+   "Date": "May 28 2024",
+   "Close": "22.540001",
+   "Adj Close": "22.54",
+   "Volume": "2294800"
+  },
+  {
+   "Date": "May 29 2024",
+   "Close": "22.33",
+   "Adj Close": "22.33",
+   "Volume": "3052500"
+  },
+  {
+   "Date": "May 30 2024",
+   "Close": "22.370001",
+   "Adj Close": "22.37",
+   "Volume": "2987400"
+  },
+  {
+   "Date": "May 31 2024",
+   "Close": "22.23",
+   "Adj Close": "22.23",
+   "Volume": "3492000"
+  },
+  {
+   "Date": "Jun 03 2024",
+   "Close": "22.440001",
+   "Adj Close": "22.44",
+   "Volume": "3755900"
+  },
+  {
+   "Date": "Jun 04 2024",
+   "Close": "22.24",
+   "Adj Close": "22.24",
+   "Volume": "3357000"
+  },
+  {
+   "Date": "Jun 05 2024",
+   "Close": "22.49",
+   "Adj Close": "22.49",
+   "Volume": "4054000"
+  },
+  {
+   "Date": "Jun 06 2024",
+   "Close": "22.66",
+   "Adj Close": "22.66",
+   "Volume": "3089600"
+  },
+  {
+   "Date": "Jun 07 2024",
+   "Close": "21.870001",
+   "Adj Close": "21.87",
+   "Volume": "4752300"
+  },
+  {
+   "Date": "Jun 10 2024",
+   "Close": "22.059999",
+   "Adj Close": "22.06",
+   "Volume": "2233200"
+  },
+  {
+   "Date": "Jun 11 2024",
+   "Close": "22.110001",
+   "Adj Close": "22.11",
+   "Volume": "1521600"
+  },
+  {
+   "Date": "Jun 12 2024",
+   "Close": "22.18",
+   "Adj Close": "22.18",
+   "Volume": "3548200"
+  },
+  {
+   "Date": "Jun 13 2024",
+   "Close": "22.01",
+   "Adj Close": "22.01",
+   "Volume": "3208100"
+  },
+  {
+   "Date": "Jun 14 2024",
+   "Close": "22.280001",
+   "Adj Close": "22.28",
+   "Volume": "2931600"
+  },
+  {
+   "Date": "Jun 17 2024",
+   "Close": "22.16",
+   "Adj Close": "22.16",
+   "Volume": "2436000"
+  },
+  {
+   "Date": "Jun 18 2024",
+   "Close": "22.25",
+   "Adj Close": "22.25",
+   "Volume": "3064300"
+  },
+  {
+   "Date": "Jun 20 2024",
+   "Close": "22.540001",
+   "Adj Close": "22.54",
+   "Volume": "3162900"
+  },
+  {
+   "Date": "Jun 21 2024",
+   "Close": "22.18",
+   "Adj Close": "22.18",
+   "Volume": "3574700"
+  },
+  {
+   "Date": "Jun 24 2024",
+   "Close": "22.280001",
+   "Adj Close": "22.28",
+   "Volume": "2225700"
+  },
+  {
+   "Date": "Jun 25 2024",
+   "Close": "22.17",
+   "Adj Close": "22.17",
+   "Volume": "2254400"
+  },
+  {
+   "Date": "Jun 26 2024",
+   "Close": "21.969999",
+   "Adj Close": "21.97",
+   "Volume": "2716800"
+  },
+  {
+   "Date": "Jun 27 2024",
+   "Close": "22.209999",
+   "Adj Close": "22.21",
+   "Volume": "2071400"
+  },
+  {
+   "Date": "Jun 28 2024",
+   "Close": "22.219999",
+   "Adj Close": "22.22",
+   "Volume": "2753100"
+  },
+  {
+   "Date": "Jul 01 2024",
+   "Close": "22.280001",
+   "Adj Close": "22.28",
+   "Volume": "2456000"
+  },
+  {
+   "Date": "Jul 02 2024",
+   "Close": "22.26",
+   "Adj Close": "22.26",
+   "Volume": "1988600"
+  },
+  {
+   "Date": "Jul 03 2024",
+   "Close": "22.52",
+   "Adj Close": "22.52",
+   "Volume": "2251400"
+  },
+  {
+   "Date": "Jul 05 2024",
+   "Close": "22.83",
+   "Adj Close": "22.83",
+   "Volume": "3287200"
+  },
+  {
+   "Date": "Jul 08 2024",
+   "Close": "22.530001",
+   "Adj Close": "22.53",
+   "Volume": "3099600"
+  },
+  {
+   "Date": "Jul 09 2024",
+   "Close": "22.57",
+   "Adj Close": "22.57",
+   "Volume": "3414600"
+  },
+  {
+   "Date": "Jul 10 2024",
+   "Close": "22.67",
+   "Adj Close": "22.67",
+   "Volume": "3374700"
+  },
+  {
+   "Date": "Jul 11 2024",
+   "Close": "23.059999",
+   "Adj Close": "23.06",
+   "Volume": "4761000"
+  },
+  {
+   "Date": "Jul 12 2024",
+   "Close": "23.059999",
+   "Adj Close": "23.06",
+   "Volume": "3278900"
+  },
+  {
+   "Date": "Jul 15 2024",
+   "Close": "23.129999",
+   "Adj Close": "23.13",
+   "Volume": "3577000"
+  },
+  {
+   "Date": "Jul 16 2024",
+   "Close": "23.59",
+   "Adj Close": "23.59",
+   "Volume": "4071500"
+  },
+  {
+   "Date": "Jul 17 2024",
+   "Close": "23.48",
+   "Adj Close": "23.48",
+   "Volume": "3817000"
+  },
+  {
+   "Date": "Jul 18 2024",
+   "Close": "23.32",
+   "Adj Close": "23.32",
+   "Volume": "3230400"
+  },
+  {
+   "Date": "Jul 19 2024",
+   "Close": "22.91",
+   "Adj Close": "22.91",
+   "Volume": "2698400"
+  },
+  {
+   "Date": "Jul 22 2024",
+   "Close": "22.91",
+   "Adj Close": "22.91",
+   "Volume": "4221100"
+  },
+  {
+   "Date": "Jul 23 2024",
+   "Close": "22.99",
+   "Adj Close": "22.99",
+   "Volume": "2654300"
+  },
+  {
+   "Date": "Jul 24 2024",
+   "Close": "22.92",
+   "Adj Close": "22.92",
+   "Volume": "4167900"
+  },
+  {
+   "Date": "Jul 25 2024",
+   "Close": "22.549999",
+   "Adj Close": "22.55",
+   "Volume": "3970500"
+  },
+  {
+   "Date": "Jul 26 2024",
+   "Close": "22.790001",
+   "Adj Close": "22.79",
+   "Volume": "3512100"
+  },
+  {
+   "Date": "Jul 29 2024",
+   "Close": "22.77",
+   "Adj Close": "22.77",
+   "Volume": "4495000"
+  },
+  {
+   "Date": "Jul 30 2024",
+   "Close": "22.99",
+   "Adj Close": "22.99",
+   "Volume": "4747100"
+  },
+  {
+   "Date": "Jul 31 2024",
+   "Close": "23.41",
+   "Adj Close": "23.41",
+   "Volume": "5675000"
+  },
+  {
+   "Date": "Aug 01 2024",
+   "Close": "23.32",
+   "Adj Close": "23.32",
+   "Volume": "7080600"
+  },
+  {
+   "Date": "Aug 02 2024",
+   "Close": "23.290001",
+   "Adj Close": "23.29",
+   "Volume": "4899800"
+  },
+  {
+   "Date": "Aug 05 2024",
+   "Close": "23",
+   "Adj Close": "23",
+   "Volume": "8499300"
+  },
+  {
+   "Date": "Aug 06 2024",
+   "Close": "22.799999",
+   "Adj Close": "22.8",
+   "Volume": "4074900"
+  },
+  {
+   "Date": "Aug 07 2024",
+   "Close": "22.790001",
+   "Adj Close": "22.79",
+   "Volume": "6454600"
+  },
+  {
+   "Date": "Aug 08 2024",
+   "Close": "23.15",
+   "Adj Close": "23.15",
+   "Volume": "3603600"
+  },
+  {
+   "Date": "Aug 09 2024",
+   "Close": "23.200001",
+   "Adj Close": "23.2",
+   "Volume": "4502600"
+  },
+  {
+   "Date": "Aug 12 2024",
+   "Close": "23.6",
+   "Adj Close": "23.6",
+   "Volume": "2894600"
+  },
+  {
+   "Date": "Aug 13 2024",
+   "Close": "23.559999",
+   "Adj Close": "23.56",
+   "Volume": "2611100"
+  },
+  {
+   "Date": "Aug 14 2024",
+   "Close": "23.370001",
+   "Adj Close": "23.37",
+   "Volume": "4084300"
+  },
+  {
+   "Date": "Aug 15 2024",
+   "Close": "23.450001",
+   "Adj Close": "23.45",
+   "Volume": "4478400"
+  },
+  {
+   "Date": "Aug 16 2024",
+   "Close": "23.959999",
+   "Adj Close": "23.96",
+   "Volume": "3752600"
+  },
+  {
+   "Date": "Aug 19 2024",
+   "Close": "23.93",
+   "Adj Close": "23.93",
+   "Volume": "3806300"
+  },
+  {
+   "Date": "Aug 20 2024",
+   "Close": "24.02",
+   "Adj Close": "24.02",
+   "Volume": "3614600"
+  },
+  {
+   "Date": "Aug 21 2024",
+   "Close": "23.99",
+   "Adj Close": "23.99",
+   "Volume": "2979600"
+  },
+  {
+   "Date": "Aug 22 2024",
+   "Close": "23.700001",
+   "Adj Close": "23.7",
+   "Volume": "2464000"
+  },
+  {
+   "Date": "Aug 23 2024",
+   "Close": "23.98",
+   "Adj Close": "23.98",
+   "Volume": "3560300"
+  },
+  {
+   "Date": "Aug 26 2024",
+   "Close": "24.059999",
+   "Adj Close": "24.06",
+   "Volume": "2557600"
+  },
+  {
+   "Date": "Aug 27 2024",
+   "Close": "24.110001",
+   "Adj Close": "24.11",
+   "Volume": "2206500"
+  },
+  {
+   "Date": "Aug 28 2024",
+   "Close": "23.959999",
+   "Adj Close": "23.96",
+   "Volume": "2640600"
+  },
+  {
+   "Date": "Aug 29 2024",
+   "Close": "24.07",
+   "Adj Close": "24.07",
+   "Volume": "2503500"
+  },
+  {
+   "Date": "Aug 30 2024",
+   "Close": "23.91",
+   "Adj Close": "23.91",
+   "Volume": "3513700"
+  },
+  {
+   "Date": "Sep 03 2024",
+   "Close": "23.809999",
+   "Adj Close": "23.81",
+   "Volume": "3755600"
+  },
+  {
+   "Date": "Sep 04 2024",
+   "Close": "23.82",
+   "Adj Close": "23.82",
+   "Volume": "3044600"
+  },
+  {
+   "Date": "Sep 05 2024",
+   "Close": "24.02",
+   "Adj Close": "24.02",
+   "Volume": "2864900"
+  },
+  {
+   "Date": "Sep 06 2024",
+   "Close": "23.83",
+   "Adj Close": "23.83",
+   "Volume": "4751300"
+  },
+  {
+   "Date": "Sep 09 2024",
+   "Close": "23.940001",
+   "Adj Close": "23.94",
+   "Volume": "1863700"
+  },
+  {
+   "Date": "Sep 10 2024",
+   "Close": "24.049999",
+   "Adj Close": "24.05",
+   "Volume": "1623800"
+  },
+  {
+   "Date": "Sep 11 2024",
+   "Close": "24.01",
+   "Adj Close": "24.01",
+   "Volume": "2155700"
+  },
+  {
+   "Date": "Sep 12 2024",
+   "Close": "24.43",
+   "Adj Close": "24.43",
+   "Volume": "2485700"
+  },
+  {
+   "Date": "Sep 13 2024",
+   "Close": "24.66",
+   "Adj Close": "24.66",
+   "Volume": "2749200"
+  },
+  {
+   "Date": "Sep 16 2024",
+   "Close": "24.66",
+   "Adj Close": "24.66",
+   "Volume": "1611700"
+  },
+  {
+   "Date": "Sep 17 2024",
+   "Close": "24.530001",
+   "Adj Close": "24.53",
+   "Volume": "3028000"
+  },
+  {
+   "Date": "Sep 18 2024",
+   "Close": "24.35",
+   "Adj Close": "24.35",
+   "Volume": "5494600"
+  },
+  {
+   "Date": "Sep 19 2024",
+   "Close": "24.709999",
+   "Adj Close": "24.71",
+   "Volume": "3335700"
+  },
+  {
+   "Date": "Sep 20 2024",
+   "Close": "25.030001",
+   "Adj Close": "25.03",
+   "Volume": "3371000"
+  },
+  {
+   "Date": "Sep 23 2024",
+   "Close": "25.09",
+   "Adj Close": "25.09",
+   "Volume": "2406600"
+  },
+  {
+   "Date": "Sep 24 2024",
+   "Close": "25.43",
+   "Adj Close": "25.43",
+   "Volume": "3113700"
+  },
+  {
+   "Date": "Sep 25 2024",
+   "Close": "25.41",
+   "Adj Close": "25.41",
+   "Volume": "3413800"
+  },
+  {
+   "Date": "Sep 26 2024",
+   "Close": "25.52",
+   "Adj Close": "25.52",
+   "Volume": "3715500"
+  },
+  {
+   "Date": "Sep 27 2024",
+   "Close": "25.33",
+   "Adj Close": "25.33",
+   "Volume": "3638000"
+  },
+  {
+   "Date": "Sep 30 2024",
+   "Close": "25.129999",
+   "Adj Close": "25.13",
+   "Volume": "3240300"
+  },
+  {
+   "Date": "Oct 01 2024",
+   "Close": "25.379999",
+   "Adj Close": "25.38",
+   "Volume": "4885600"
+  },
+  {
+   "Date": "Oct 02 2024",
+   "Close": "25.389999",
+   "Adj Close": "25.39",
+   "Volume": "2231300"
+  },
+  {
+   "Date": "Oct 03 2024",
+   "Close": "25.379999",
+   "Adj Close": "25.38",
+   "Volume": "3013100"
+  },
+  {
+   "Date": "Oct 04 2024",
+   "Close": "25.33",
+   "Adj Close": "25.33",
+   "Volume": "4231500"
+  },
+  {
+   "Date": "Oct 07 2024",
+   "Close": "25.24",
+   "Adj Close": "25.24",
+   "Volume": "1826700"
+  },
+  {
+   "Date": "Oct 08 2024",
+   "Close": "25.040001",
+   "Adj Close": "25.04",
+   "Volume": "5643700"
+  },
+  {
+   "Date": "Oct 09 2024",
+   "Close": "24.92",
+   "Adj Close": "24.92",
+   "Volume": "3140100"
+  },
+  {
+   "Date": "Oct 10 2024",
+   "Close": "25.09",
+   "Adj Close": "25.09",
+   "Volume": "3107700"
+  },
+  {
+   "Date": "Oct 11 2024",
+   "Close": "25.360001",
+   "Adj Close": "25.36",
+   "Volume": "2337700"
+  },
+  {
+   "Date": "Oct 14 2024",
+   "Close": "25.33",
+   "Adj Close": "25.33",
+   "Volume": "2126900"
+  },
+  {
+   "Date": "Oct 15 2024",
+   "Close": "25.42",
+   "Adj Close": "25.42",
+   "Volume": "3159400"
+  },
+  {
+   "Date": "Oct 16 2024",
+   "Close": "25.549999",
+   "Adj Close": "25.55",
+   "Volume": "3007200"
+  },
+  {
+   "Date": "Oct 17 2024",
+   "Close": "25.700001",
+   "Adj Close": "25.7",
+   "Volume": "3692500"
+  },
+  {
+   "Date": "Oct 18 2024",
+   "Close": "25.959999",
+   "Adj Close": "25.96",
+   "Volume": "2550000"
+  },
+  {
+   "Date": "Oct 21 2024",
+   "Close": "25.98",
+   "Adj Close": "25.98",
+   "Volume": "4518300"
+  },
+  {
+   "Date": "Oct 22 2024",
+   "Close": "26.25",
+   "Adj Close": "26.25",
+   "Volume": "3228600"
+  },
+  {
+   "Date": "Oct 23 2024",
+   "Close": "25.93",
+   "Adj Close": "25.93",
+   "Volume": "3823900"
+  },
+  {
+   "Date": "Oct 24 2024",
+   "Close": "26.120001",
+   "Adj Close": "26.12",
+   "Volume": "4266000"
+  },
+  {
+   "Date": "Oct 25 2024",
+   "Close": "26.190001",
+   "Adj Close": "26.19",
+   "Volume": "2964900"
+  },
+  {
+   "Date": "Oct 28 2024",
+   "Close": "26.18",
+   "Adj Close": "26.18",
+   "Volume": "2477300"
+  },
+  {
+   "Date": "Oct 29 2024",
+   "Close": "26.48",
+   "Adj Close": "26.48",
+   "Volume": "3507800"
+  },
+  {
+   "Date": "Oct 30 2024",
+   "Close": "26.620001",
+   "Adj Close": "26.62",
+   "Volume": "3653600"
+  },
+  {
+   "Date": "Oct 31 2024",
+   "Close": "26.209999",
+   "Adj Close": "26.21",
+   "Volume": "3737600"
+  },
+  {
+   "Date": "Nov 01 2024",
+   "Close": "26.110001",
+   "Adj Close": "26.11",
+   "Volume": "3483900"
+  },
+  {
+   "Date": "Nov 04 2024",
+   "Close": "26.129999",
+   "Adj Close": "26.13",
+   "Volume": "2345700"
+  },
+  {
+   "Date": "Nov 05 2024",
+   "Close": "26.190001",
+   "Adj Close": "26.19",
+   "Volume": "1845200"
+  },
+  {
+   "Date": "Nov 06 2024",
+   "Close": "25.41",
+   "Adj Close": "25.41",
+   "Volume": "4447500"
+  },
+  {
+   "Date": "Nov 07 2024",
+   "Close": "25.82",
+   "Adj Close": "25.82",
+   "Volume": "2776300"
+  },
+  {
+   "Date": "Nov 08 2024",
+   "Close": "25.639999",
+   "Adj Close": "25.64",
+   "Volume": "3032100"
+  },
+  {
+   "Date": "Nov 11 2024",
+   "Close": "25.040001",
+   "Adj Close": "25.04",
+   "Volume": "4293300"
+  },
+  {
+   "Date": "Nov 12 2024",
+   "Close": "24.83",
+   "Adj Close": "24.83",
+   "Volume": "4081700"
+  },
+  {
+   "Date": "Nov 13 2024",
+   "Close": "24.58",
+   "Adj Close": "24.58",
+   "Volume": "4716900"
+  },
+  {
+   "Date": "Nov 14 2024",
+   "Close": "24.51",
+   "Adj Close": "24.51",
+   "Volume": "3729100"
+  },
+  {
+   "Date": "Nov 15 2024",
+   "Close": "24.459999",
+   "Adj Close": "24.46",
+   "Volume": "3640200"
+  },
+  {
+   "Date": "Nov 18 2024",
+   "Close": "24.93",
+   "Adj Close": "24.93",
+   "Volume": "1645100"
+  },
+  {
+   "Date": "Nov 19 2024",
+   "Close": "25.139999",
+   "Adj Close": "25.14",
+   "Volume": "3009600"
+  },
+  {
+   "Date": "Nov 20 2024",
+   "Close": "25.290001",
+   "Adj Close": "25.29",
+   "Volume": "4936400"
+  },
+  {
+   "Date": "Nov 21 2024",
+   "Close": "25.51",
+   "Adj Close": "25.51",
+   "Volume": "3714000"
+  },
+  {
+   "Date": "Nov 22 2024",
+   "Close": "25.84",
+   "Adj Close": "25.84",
+   "Volume": "4087300"
+  },
+  {
+   "Date": "Nov 25 2024",
+   "Close": "25.07",
+   "Adj Close": "25.07",
+   "Volume": "5813200"
+  },
+  {
+   "Date": "Nov 26 2024",
+   "Close": "25.129999",
+   "Adj Close": "25.13",
+   "Volume": "3887900"
+  },
+  {
+   "Date": "Nov 27 2024",
+   "Close": "25.17",
+   "Adj Close": "25.17",
+   "Volume": "5783600"
+  },
+  {
+   "Date": "Nov 29 2024",
+   "Close": "25.4",
+   "Adj Close": "25.4",
+   "Volume": "2120300"
+  },
+  {
+   "Date": "Dec 02 2024",
+   "Close": "25.17",
+   "Adj Close": "25.17",
+   "Volume": "5031400"
+  },
+  {
+   "Date": "Dec 03 2024",
+   "Close": "25.23",
+   "Adj Close": "25.23",
+   "Volume": "4580100"
+  },
+  {
+   "Date": "Dec 04 2024",
+   "Close": "25.309999",
+   "Adj Close": "25.31",
+   "Volume": "5318300"
+  },
+  {
+   "Date": "Dec 05 2024",
+   "Close": "25.120001",
+   "Adj Close": "25.12",
+   "Volume": "4427200"
+  },
+  {
+   "Date": "Dec 06 2024",
+   "Close": "25.129999",
+   "Adj Close": "25.13",
+   "Volume": "4737500"
+  },
+  {
+   "Date": "Dec 09 2024",
+   "Close": "25.370001",
+   "Adj Close": "25.37",
+   "Volume": "3558400"
+  },
+  {
+   "Date": "Dec 10 2024",
+   "Close": "25.690001",
+   "Adj Close": "25.69",
+   "Volume": "3534100"
+  },
+  {
+   "Date": "Dec 11 2024",
+   "Close": "25.940001",
+   "Adj Close": "25.94",
+   "Volume": "6515400"
+  },
+  {
+   "Date": "Dec 12 2024",
+   "Close": "25.58",
+   "Adj Close": "25.58",
+   "Volume": "5352800"
+  },
+  {
+   "Date": "Dec 13 2024",
+   "Close": "25.280001",
+   "Adj Close": "25.28",
+   "Volume": "4708100"
+  },
+  {
+   "Date": "Dec 16 2024",
+   "Close": "25.32",
+   "Adj Close": "25.32",
+   "Volume": "2813400"
+  },
+  {
+   "Date": "Dec 17 2024",
+   "Close": "25.24",
+   "Adj Close": "25.24",
+   "Volume": "3258100"
+  },
+  {
+   "Date": "Dec 18 2024",
+   "Close": "24.75",
+   "Adj Close": "24.75",
+   "Volume": "6173900"
+  },
+  {
+   "Date": "Dec 19 2024",
+   "Close": "24.780001",
+   "Adj Close": "24.78",
+   "Volume": "4948200"
+  },
+  {
+   "Date": "Dec 20 2024",
+   "Close": "25.049999",
+   "Adj Close": "25.05",
+   "Volume": "4092200"
+  },
+  {
+   "Date": "Dec 23 2024",
+   "Close": "24.91",
+   "Adj Close": "24.91",
+   "Volume": "4130300"
+  },
+  {
+   "Date": "Dec 24 2024",
+   "Close": "24.959999",
+   "Adj Close": "24.96",
+   "Volume": "1448900"
+  },
+  {
+   "Date": "Dec 26 2024",
+   "Close": "25.15",
+   "Adj Close": "25.15",
+   "Volume": "3384000"
+  },
+  {
+   "Date": "Dec 27 2024",
+   "Close": "24.959999",
+   "Adj Close": "24.96",
+   "Volume": "3189000"
+  },
+  {
+   "Date": "Dec 30 2024",
+   "Close": "24.889999",
+   "Adj Close": "24.89",
+   "Volume": "3470400"
+  },
+  {
+   "Date": "Dec 31 2024",
+   "Close": "25.049999",
+   "Adj Close": "25.05",
+   "Volume": "3182200"
+  },
+  {
+   "Date": "Jan 02 2025",
+   "Close": "25.389999",
+   "Adj Close": "25.39",
+   "Volume": "5224500"
+  },
+  {
+   "Date": "Jan 03 2025",
+   "Close": "25.18",
+   "Adj Close": "25.18",
+   "Volume": "3390300"
+  },
+  {
+   "Date": "Jan 06 2025",
+   "Close": "25.139999",
+   "Adj Close": "25.14",
+   "Volume": "4245500"
+  },
+  {
+   "Date": "Jan 07 2025",
+   "Close": "25.299999",
+   "Adj Close": "25.3",
+   "Volume": "4873700"
+  },
+  {
+   "Date": "Jan 08 2025",
+   "Close": "25.42",
+   "Adj Close": "25.42",
+   "Volume": "5348300"
+  },
+  {
+   "Date": "Jan 10 2025",
+   "Close": "25.68",
+   "Adj Close": "25.68",
+   "Volume": "6449700"
+  },
+  {
+   "Date": "Jan 13 2025",
+   "Close": "25.4",
+   "Adj Close": "25.4",
+   "Volume": "4535800"
+  },
+  {
+   "Date": "Jan 14 2025",
+   "Close": "25.540001",
+   "Adj Close": "25.54",
+   "Volume": "3441600"
+  },
+  {
+   "Date": "Jan 15 2025",
+   "Close": "25.73",
+   "Adj Close": "25.73",
+   "Volume": "4021200"
+  },
+  {
+   "Date": "Jan 16 2025",
+   "Close": "25.92",
+   "Adj Close": "25.92",
+   "Volume": "4154200"
+  },
+  {
+   "Date": "Jan 17 2025",
+   "Close": "25.77",
+   "Adj Close": "25.77",
+   "Volume": "3740600"
+  },
+  {
+   "Date": "Jan 21 2025",
+   "Close": "26.17",
+   "Adj Close": "26.17",
+   "Volume": "4400300"
+  },
+  {
+   "Date": "Jan 22 2025",
+   "Close": "26.309999",
+   "Adj Close": "26.31",
+   "Volume": "3507600"
+  },
+  {
+   "Date": "Jan 23 2025",
+   "Close": "26.280001",
+   "Adj Close": "26.28",
+   "Volume": "3532400"
+  },
+  {
+   "Date": "Jan 24 2025",
+   "Close": "26.450001",
+   "Adj Close": "26.45",
+   "Volume": "3973100"
+  },
+  {
+   "Date": "Jan 27 2025",
+   "Close": "26.17",
+   "Adj Close": "26.17",
+   "Volume": "3667900"
+  },
+  {
+   "Date": "Jan 28 2025",
+   "Close": "26.389999",
+   "Adj Close": "26.39",
+   "Volume": "2513100"
+  },
+  {
+   "Date": "Jan 29 2025",
+   "Close": "26.299999",
+   "Adj Close": "26.3",
+   "Volume": "5111000"
+  },
+  {
+   "Date": "Jan 30 2025",
+   "Close": "26.700001",
+   "Adj Close": "26.7",
+   "Volume": "4562200"
+  },
+  {
+   "Date": "Jan 31 2025",
+   "Close": "26.74",
+   "Adj Close": "26.74",
+   "Volume": "6633800"
+  },
+  {
+   "Date": "Feb 03 2025",
+   "Close": "26.889999",
+   "Adj Close": "26.89",
+   "Volume": "7101900"
+  },
+  {
+   "Date": "Feb 04 2025",
+   "Close": "27.16",
+   "Adj Close": "27.16",
+   "Volume": "4698100"
+  },
+  {
+   "Date": "Feb 05 2025",
+   "Close": "27.32",
+   "Adj Close": "27.32",
+   "Volume": "5706900"
+  },
+  {
+   "Date": "Feb 06 2025",
+   "Close": "27.27",
+   "Adj Close": "27.27",
+   "Volume": "3709800"
+  },
+  {
+   "Date": "Feb 07 2025",
+   "Close": "27.299999",
+   "Adj Close": "27.3",
+   "Volume": "7061000"
+  },
+  {
+   "Date": "Feb 10 2025",
+   "Close": "27.75",
+   "Adj Close": "27.75",
+   "Volume": "4802100"
+  },
+  {
+   "Date": "Feb 11 2025",
+   "Close": "27.65",
+   "Adj Close": "27.65",
+   "Volume": "6371300"
+  },
+  {
+   "Date": "Feb 12 2025",
+   "Close": "27.690001",
+   "Adj Close": "27.69",
+   "Volume": "4117700"
+  },
+  {
+   "Date": "Feb 13 2025",
+   "Close": "27.959999",
+   "Adj Close": "27.96",
+   "Volume": "5408900"
+  },
+  {
+   "Date": "Feb 14 2025",
+   "Close": "27.540001",
+   "Adj Close": "27.54",
+   "Volume": "5654400"
+  },
+  {
+   "Date": "Feb 18 2025",
+   "Close": "27.99",
+   "Adj Close": "27.99",
+   "Volume": "2602100"
+  },
+  {
+   "Date": "Feb 19 2025",
+   "Close": "28.02",
+   "Adj Close": "28.02",
+   "Volume": "4803700"
+  },
+  {
+   "Date": "Feb 20 2025",
+   "Close": "28.02",
+   "Adj Close": "28.02",
+   "Volume": "4055700"
+  },
+  {
+   "Date": "Feb 21 2025",
+   "Close": "28.02",
+   "Adj Close": "28.02",
+   "Volume": "3408400"
+  },
+  {
+   "Date": "Feb 24 2025",
+   "Close": "28.17",
+   "Adj Close": "28.17",
+   "Volume": "4409900"
+  },
+  {
+   "Date": "Feb 25 2025",
+   "Close": "27.799999",
+   "Adj Close": "27.8",
+   "Volume": "5426500"
+  },
+  {
+   "Date": "Feb 26 2025",
+   "Close": "27.84",
+   "Adj Close": "27.84",
+   "Volume": "4392600"
+  },
+  {
+   "Date": "Feb 27 2025",
+   "Close": "27.42",
+   "Adj Close": "27.42",
+   "Volume": "5560300"
+  },
+  {
+   "Date": "Feb 28 2025",
+   "Close": "27.26",
+   "Adj Close": "27.26",
+   "Volume": "9786900"
+  },
+  {
+   "Date": "Mar 03 2025",
+   "Close": "27.6",
+   "Adj Close": "27.6",
+   "Volume": "5989400"
+  },
+  {
+   "Date": "Mar 04 2025",
+   "Close": "27.85",
+   "Adj Close": "27.85",
+   "Volume": "5504700"
+  },
+  {
+   "Date": "Mar 05 2025",
+   "Close": "27.9",
+   "Adj Close": "27.9",
+   "Volume": "8529400"
+  },
+  {
+   "Date": "Mar 06 2025",
+   "Close": "27.76",
+   "Adj Close": "27.76",
+   "Volume": "5253100"
+  },
+  {
+   "Date": "Mar 07 2025",
+   "Close": "27.76",
+   "Adj Close": "27.76",
+   "Volume": "5172700"
+  },
+  {
+   "Date": "Mar 10 2025",
+   "Close": "27.52",
+   "Adj Close": "27.52",
+   "Volume": "6574400"
+  },
+  {
+   "Date": "Mar 11 2025",
+   "Close": "27.85",
+   "Adj Close": "27.85",
+   "Volume": "3720800"
+  },
+  {
+   "Date": "Mar 12 2025",
+   "Close": "27.98",
+   "Adj Close": "27.98",
+   "Volume": "4945500"
+  },
+  {
+   "Date": "Mar 13 2025",
+   "Close": "28.469999",
+   "Adj Close": "28.47",
+   "Volume": "7385300"
+  },
+  {
+   "Date": "Mar 14 2025",
+   "Close": "28.48",
+   "Adj Close": "28.48",
+   "Volume": "4788000"
+  },
+  {
+   "Date": "Mar 17 2025",
+   "Close": "28.639999",
+   "Adj Close": "28.64",
+   "Volume": "4681600"
+  },
+  {
+   "Date": "Mar 18 2025",
+   "Close": "28.969999",
+   "Adj Close": "28.97",
+   "Volume": "4376600"
+  },
+  {
+   "Date": "Mar 19 2025",
+   "Close": "29.09",
+   "Adj Close": "29.09",
+   "Volume": "5747300"
+  },
+  {
+   "Date": "Mar 20 2025",
+   "Close": "29.049999",
+   "Adj Close": "29.05",
+   "Volume": "4380700"
+  },
+  {
+   "Date": "Mar 21 2025",
+   "Close": "28.809999",
+   "Adj Close": "28.81",
+   "Volume": "4518200"
+  },
+  {
+   "Date": "Mar 24 2025",
+   "Close": "28.68",
+   "Adj Close": "28.68",
+   "Volume": "4257000"
+  },
+  {
+   "Date": "Mar 25 2025",
+   "Close": "28.809999",
+   "Adj Close": "28.81",
+   "Volume": "5049200"
+  },
+  {
+   "Date": "Mar 26 2025",
+   "Close": "28.799999",
+   "Adj Close": "28.8",
+   "Volume": "2528000"
+  },
+  {
+   "Date": "Mar 27 2025",
+   "Close": "29.18",
+   "Adj Close": "29.18",
+   "Volume": "4614000"
+  },
+  {
+   "Date": "Mar 28 2025",
+   "Close": "29.389999",
+   "Adj Close": "29.39",
+   "Volume": "4400200"
+  },
+  {
+   "Date": "Mar 31 2025",
+   "Close": "29.82",
+   "Adj Close": "29.82",
+   "Volume": "5095000"
+  },
+  {
+   "Date": "Apr 01 2025",
+   "Close": "29.75",
+   "Adj Close": "29.75",
+   "Volume": "4650500"
+  },
+  {
+   "Date": "Apr 02 2025",
+   "Close": "29.809999",
+   "Adj Close": "29.81",
+   "Volume": "6051300"
+  },
+  {
+   "Date": "Apr 03 2025",
+   "Close": "29.639999",
+   "Adj Close": "29.64",
+   "Volume": "6335700"
+  },
+  {
+   "Date": "Apr 04 2025",
+   "Close": "28.959999",
+   "Adj Close": "28.96",
+   "Volume": "12708300"
+  },
+  {
+   "Date": "Apr 07 2025",
+   "Close": "28.389999",
+   "Adj Close": "28.39",
+   "Volume": "14636300"
+  },
+  {
+   "Date": "Apr 08 2025",
+   "Close": "28.49",
+   "Adj Close": "28.49",
+   "Volume": "7309500"
+  },
+  {
+   "Date": "Apr 09 2025",
+   "Close": "29.51",
+   "Adj Close": "29.51",
+   "Volume": "10829100"
+  },
+  {
+   "Date": "Apr 10 2025",
+   "Close": "30.26",
+   "Adj Close": "30.26",
+   "Volume": "6929400"
+  },
+  {
+   "Date": "Apr 11 2025",
+   "Close": "30.82",
+   "Adj Close": "30.82",
+   "Volume": "5871500"
+  },
+  {
+   "Date": "Apr 14 2025",
+   "Close": "30.65",
+   "Adj Close": "30.65",
+   "Volume": "3956600"
+  },
+  {
+   "Date": "Apr 15 2025",
+   "Close": "30.83",
+   "Adj Close": "30.83",
+   "Volume": "2407600"
+  },
+  {
+   "Date": "Apr 16 2025",
+   "Close": "31.82",
+   "Adj Close": "31.82",
+   "Volume": "4258500"
+  },
+  {
+   "Date": "Apr 17 2025",
+   "Close": "31.68",
+   "Adj Close": "31.68",
+   "Volume": "4203500"
+  },
+  {
+   "Date": "Apr 21 2025",
+   "Close": "32.66",
+   "Adj Close": "32.66",
+   "Volume": "5116800"
+  },
+  {
+   "Date": "Apr 22 2025",
+   "Close": "32.200001",
+   "Adj Close": "32.2",
+   "Volume": "6162000"
+  },
+  {
+   "Date": "Apr 23 2025",
+   "Close": "31.42",
+   "Adj Close": "31.42",
+   "Volume": "8406200"
+  },
+  {
+   "Date": "Apr 24 2025",
+   "Close": "31.889999",
+   "Adj Close": "31.89",
+   "Volume": "3465000"
+  },
+  {
+   "Date": "Apr 25 2025",
+   "Close": "31.52",
+   "Adj Close": "31.52",
+   "Volume": "4720200"
+  },
+  {
+   "Date": "Apr 28 2025",
+   "Close": "31.99",
+   "Adj Close": "31.99",
+   "Volume": "3186900"
+  },
+  {
+   "Date": "Apr 29 2025",
+   "Close": "31.68",
+   "Adj Close": "31.68",
+   "Volume": "4001400"
+  },
+  {
+   "Date": "Apr 30 2025",
+   "Close": "31.450001",
+   "Adj Close": "31.45",
+   "Volume": "3800400"
+  },
+  {
+   "Date": "May 01 2025",
+   "Close": "30.799999",
+   "Adj Close": "30.8",
+   "Volume": "4690900"
+  },
+  {
+   "Date": "May 02 2025",
+   "Close": "30.85",
+   "Adj Close": "30.85",
+   "Volume": "4139400"
+  },
+  {
+   "Date": "May 05 2025",
+   "Close": "31.76",
+   "Adj Close": "31.76",
+   "Volume": "2974100"
+  },
+  {
+   "Date": "May 06 2025",
+   "Close": "32.639999",
+   "Adj Close": "32.64",
+   "Volume": "3846900"
+  },
+  {
+   "Date": "May 07 2025",
+   "Close": "32.18",
+   "Adj Close": "32.18",
+   "Volume": "3768800"
+  },
+  {
+   "Date": "May 08 2025",
+   "Close": "31.540001",
+   "Adj Close": "31.54",
+   "Volume": "3364100"
+  },
+  {
+   "Date": "May 09 2025",
+   "Close": "31.76",
+   "Adj Close": "31.76",
+   "Volume": "2807900"
+  },
+  {
+   "Date": "May 12 2025",
+   "Close": "30.870001",
+   "Adj Close": "30.87",
+   "Volume": "4915500"
+  },
+  {
+   "Date": "May 13 2025",
+   "Close": "31",
+   "Adj Close": "31",
+   "Volume": "3763100"
+  },
+  {
+   "Date": "May 14 2025",
+   "Close": "30.33",
+   "Adj Close": "30.33",
+   "Volume": "5801400"
+  },
+  {
+   "Date": "May 15 2025",
+   "Close": "30.83",
+   "Adj Close": "30.83",
+   "Volume": "4713500"
+  },
+  {
+   "Date": "May 16 2025",
+   "Close": "30.459999",
+   "Adj Close": "30.46",
+   "Volume": "3643100"
+  },
+  {
+   "Date": "May 19 2025",
+   "Close": "30.84",
+   "Adj Close": "30.84",
+   "Volume": "3321100"
+  },
+  {
+   "Date": "May 20 2025",
+   "Close": "31.41",
+   "Adj Close": "31.41",
+   "Volume": "4899400"
+  },
+  {
+   "Date": "May 21 2025",
+   "Close": "31.66",
+   "Adj Close": "31.66",
+   "Volume": "6157800"
+  },
+  {
+   "Date": "May 22 2025",
+   "Close": "31.379999",
+   "Adj Close": "31.38",
+   "Volume": "4205200"
+  },
+  {
+   "Date": "May 23 2025",
+   "Close": "32.07",
+   "Adj Close": "32.07",
+   "Volume": "4919400"
+  },
+  {
+   "Date": "May 27 2025",
+   "Close": "31.530001",
+   "Adj Close": "31.53",
+   "Volume": "3971100"
+  },
+  {
+   "Date": "May 28 2025",
+   "Close": "31.459999",
+   "Adj Close": "31.46",
+   "Volume": "5049000"
+  },
+  {
+   "Date": "May 29 2025",
+   "Close": "31.639999",
+   "Adj Close": "31.64",
+   "Volume": "4205300"
+  },
+  {
+   "Date": "May 30 2025",
+   "Close": "31.43",
+   "Adj Close": "31.43",
+   "Volume": "3983500"
+  },
+  {
+   "Date": "Jun 02 2025",
+   "Close": "32.259998",
+   "Adj Close": "32.26",
+   "Volume": "5389800"
+  },
+  {
+   "Date": "Jun 03 2025",
+   "Close": "31.98",
+   "Adj Close": "31.98",
+   "Volume": "4513600"
+  },
+  {
+   "Date": "Jun 04 2025",
+   "Close": "32.18",
+   "Adj Close": "32.18",
+   "Volume": "3795700"
+  },
+  {
+   "Date": "Jun 05 2025",
+   "Close": "32.02",
+   "Adj Close": "32.02",
+   "Volume": "4800200"
+  },
+  {
+   "Date": "Jun 06 2025",
+   "Close": "31.6",
+   "Adj Close": "31.6",
+   "Volume": "4501500"
+  },
+  {
+   "Date": "Jun 09 2025",
+   "Close": "31.75",
+   "Adj Close": "31.75",
+   "Volume": "3196000"
+  },
+  {
+   "Date": "Jun 10 2025",
+   "Close": "31.75",
+   "Adj Close": "31.75",
+   "Volume": "3180500"
+  },
+  {
+   "Date": "Jun 11 2025",
+   "Close": "31.93",
+   "Adj Close": "31.93",
+   "Volume": "4686500"
+  },
+  {
+   "Date": "Jun 12 2025",
+   "Close": "32.32",
+   "Adj Close": "32.32",
+   "Volume": "3331400"
+  },
+  {
+   "Date": "Jun 13 2025",
+   "Close": "32.75",
+   "Adj Close": "32.75",
+   "Volume": "5257300"
+  },
+  {
+   "Date": "Jun 16 2025",
+   "Close": "32.279999",
+   "Adj Close": "32.28",
+   "Volume": "3748200"
+  },
+  {
+   "Date": "Jun 17 2025",
+   "Close": "32.290001",
+   "Adj Close": "32.29",
+   "Volume": "4533600"
+  },
+  {
+   "Date": "Jun 18 2025",
+   "Close": "32.119999",
+   "Adj Close": "32.12",
+   "Volume": "4888000"
+  },
+  {
+   "Date": "Jun 20 2025",
+   "Close": "32.099998",
+   "Adj Close": "32.1",
+   "Volume": "3318000"
+  },
+  {
+   "Date": "Jun 23 2025",
+   "Close": "32.209999",
+   "Adj Close": "32.21",
+   "Volume": "5231600"
+  },
+  {
+   "Date": "Jun 24 2025",
+   "Close": "31.700001",
+   "Adj Close": "31.7",
+   "Volume": "4844700"
+  },
+  {
+   "Date": "Jun 25 2025",
+   "Close": "31.799999",
+   "Adj Close": "31.8",
+   "Volume": "4035200"
+  },
+  {
+   "Date": "Jun 26 2025",
+   "Close": "31.77",
+   "Adj Close": "31.77",
+   "Volume": "2504200"
+  },
+  {
+   "Date": "Jun 27 2025",
+   "Close": "31.190001",
+   "Adj Close": "31.19",
+   "Volume": "5648700"
+  },
+  {
+   "Date": "Jun 30 2025",
+   "Close": "31.540001",
+   "Adj Close": "31.54",
+   "Volume": "6198200"
+  },
+  {
+   "Date": "Jul 01 2025",
+   "Close": "31.83",
+   "Adj Close": "31.83",
+   "Volume": "4872400"
+  },
+  {
+   "Date": "Jul 02 2025",
+   "Close": "32.009998",
+   "Adj Close": "32.01",
+   "Volume": "3746500"
+  },
+  {
+   "Date": "Jul 03 2025",
+   "Close": "31.790001",
+   "Adj Close": "31.79",
+   "Volume": "2253100"
+  },
+  {
+   "Date": "Jul 07 2025",
+   "Close": "31.83",
+   "Adj Close": "31.83",
+   "Volume": "4126500"
+  },
+  {
+   "Date": "Jul 08 2025",
+   "Close": "31.5",
+   "Adj Close": "31.5",
+   "Volume": "4482100"
+  },
+  {
+   "Date": "Jul 09 2025",
+   "Close": "31.629999",
+   "Adj Close": "31.63",
+   "Volume": "3744700"
+  },
+  {
+   "Date": "Jul 10 2025",
+   "Close": "31.709999",
+   "Adj Close": "31.71",
+   "Volume": "3167000"
+  },
+  {
+   "Date": "Jul 11 2025",
+   "Close": "32.009998",
+   "Adj Close": "32.01",
+   "Volume": "4080500"
+  },
+  {
+   "Date": "Jul 14 2025",
+   "Close": "31.889999",
+   "Adj Close": "31.89",
+   "Volume": "3678600"
+  },
+  {
+   "Date": "Jul 15 2025",
+   "Close": "31.76",
+   "Adj Close": "31.76",
+   "Volume": "4536600"
+  },
+  {
+   "Date": "Jul 16 2025",
+   "Close": "31.93",
+   "Adj Close": "31.93",
+   "Volume": "6751100"
+  },
+  {
+   "Date": "Jul 17 2025",
+   "Close": "31.85",
+   "Adj Close": "31.85",
+   "Volume": "3380200"
+  },
+  {
+   "Date": "Jul 18 2025",
+   "Close": "31.92",
+   "Adj Close": "31.92",
+   "Volume": "3543600"
+  },
+  {
+   "Date": "Jul 21 2025",
+   "Close": "32.419998",
+   "Adj Close": "32.42",
+   "Volume": "3725700"
+  },
+  {
+   "Date": "Jul 22 2025",
+   "Close": "32.73",
+   "Adj Close": "32.73",
+   "Volume": "3578200"
+  },
+  {
+   "Date": "Jul 23 2025",
+   "Close": "32.32",
+   "Adj Close": "32.32",
+   "Volume": "7085100"
+  },
+  {
+   "Date": "Jul 24 2025",
+   "Close": "32.139999",
+   "Adj Close": "32.14",
+   "Volume": "2523500"
+  },
+  {
+   "Date": "Jul 25 2025",
+   "Close": "31.84",
+   "Adj Close": "31.84",
+   "Volume": "4141100"
+  },
+  {
+   "Date": "Jul 28 2025",
+   "Close": "31.639999",
+   "Adj Close": "31.64",
+   "Volume": "3622000"
+  },
+  {
+   "Date": "Jul 29 2025",
+   "Close": "31.700001",
+   "Adj Close": "31.7",
+   "Volume": "2922600"
+  },
+  {
+   "Date": "Jul 30 2025",
+   "Close": "31.18",
+   "Adj Close": "31.18",
+   "Volume": "4863200"
+  },
+  {
+   "Date": "Jul 31 2025",
+   "Close": "31.379999",
+   "Adj Close": "31.38",
+   "Volume": "5015600"
+  },
+  {
+   "Date": "Aug 01 2025",
+   "Close": "32.02",
+   "Adj Close": "32.02",
+   "Volume": "4560900"
+  },
+  {
+   "Date": "Aug 04 2025",
+   "Close": "32.200001",
+   "Adj Close": "32.2",
+   "Volume": "3220000"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/SGOL/history/005.json b/api/aberdeen/funds/SGOL/history/005.json
new file mode 100644
index 0000000..cb43dde
--- /dev/null
+++ b/api/aberdeen/funds/SGOL/history/005.json
@@ -0,0 +1,1742 @@
+{
+ "ticker": "SGOL",
+ "page": 5,
+ "pageSize": 1000,
+ "totalRows": 4288,
+ "headers": [
+  "Date",
+  "Close",
+  "Adj Close",
+  "Volume"
+ ],
+ "rows": [
+  {
+   "Date": "Aug 05 2025",
+   "Close": "32.220001",
+   "Adj Close": "32.22",
+   "Volume": "3690500"
+  },
+  {
+   "Date": "Aug 06 2025",
+   "Close": "32.16",
+   "Adj Close": "32.16",
+   "Volume": "3598800"
+  },
+  {
+   "Date": "Aug 07 2025",
+   "Close": "32.419998",
+   "Adj Close": "32.42",
+   "Volume": "4235400"
+  },
+  {
+   "Date": "Aug 08 2025",
+   "Close": "32.419998",
+   "Adj Close": "32.42",
+   "Volume": "9933800"
+  },
+  {
+   "Date": "Aug 11 2025",
+   "Close": "31.959999",
+   "Adj Close": "31.96",
+   "Volume": "5389500"
+  },
+  {
+   "Date": "Aug 12 2025",
+   "Close": "31.92",
+   "Adj Close": "31.92",
+   "Volume": "6227400"
+  },
+  {
+   "Date": "Aug 13 2025",
+   "Close": "32.029999",
+   "Adj Close": "32.03",
+   "Volume": "4099700"
+  },
+  {
+   "Date": "Aug 14 2025",
+   "Close": "31.83",
+   "Adj Close": "31.83",
+   "Volume": "4011600"
+  },
+  {
+   "Date": "Aug 15 2025",
+   "Close": "31.85",
+   "Adj Close": "31.85",
+   "Volume": "2485200"
+  },
+  {
+   "Date": "Aug 18 2025",
+   "Close": "31.790001",
+   "Adj Close": "31.79",
+   "Volume": "2279900"
+  },
+  {
+   "Date": "Aug 19 2025",
+   "Close": "31.610001",
+   "Adj Close": "31.61",
+   "Volume": "3047400"
+  },
+  {
+   "Date": "Aug 20 2025",
+   "Close": "31.940001",
+   "Adj Close": "31.94",
+   "Volume": "2908300"
+  },
+  {
+   "Date": "Aug 21 2025",
+   "Close": "31.83",
+   "Adj Close": "31.83",
+   "Volume": "3563700"
+  },
+  {
+   "Date": "Aug 22 2025",
+   "Close": "32.150002",
+   "Adj Close": "32.15",
+   "Volume": "4084600"
+  },
+  {
+   "Date": "Aug 25 2025",
+   "Close": "32.09",
+   "Adj Close": "32.09",
+   "Volume": "2312000"
+  },
+  {
+   "Date": "Aug 26 2025",
+   "Close": "32.330002",
+   "Adj Close": "32.33",
+   "Volume": "5036900"
+  },
+  {
+   "Date": "Aug 27 2025",
+   "Close": "32.380001",
+   "Adj Close": "32.38",
+   "Volume": "3448700"
+  },
+  {
+   "Date": "Aug 28 2025",
+   "Close": "32.619999",
+   "Adj Close": "32.62",
+   "Volume": "3699000"
+  },
+  {
+   "Date": "Aug 29 2025",
+   "Close": "32.939999",
+   "Adj Close": "32.94",
+   "Volume": "3380000"
+  },
+  {
+   "Date": "Sep 02 2025",
+   "Close": "33.740002",
+   "Adj Close": "33.74",
+   "Volume": "3632200"
+  },
+  {
+   "Date": "Sep 03 2025",
+   "Close": "33.990002",
+   "Adj Close": "33.99",
+   "Volume": "2813100"
+  },
+  {
+   "Date": "Sep 04 2025",
+   "Close": "33.849998",
+   "Adj Close": "33.85",
+   "Volume": "4618700"
+  },
+  {
+   "Date": "Sep 05 2025",
+   "Close": "34.279999",
+   "Adj Close": "34.28",
+   "Volume": "3185600"
+  },
+  {
+   "Date": "Sep 08 2025",
+   "Close": "34.68",
+   "Adj Close": "34.68",
+   "Volume": "2579100"
+  },
+  {
+   "Date": "Sep 09 2025",
+   "Close": "34.610001",
+   "Adj Close": "34.61",
+   "Volume": "4932800"
+  },
+  {
+   "Date": "Sep 10 2025",
+   "Close": "34.73",
+   "Adj Close": "34.73",
+   "Volume": "3785600"
+  },
+  {
+   "Date": "Sep 11 2025",
+   "Close": "34.68",
+   "Adj Close": "34.68",
+   "Volume": "4781100"
+  },
+  {
+   "Date": "Sep 12 2025",
+   "Close": "34.75",
+   "Adj Close": "34.75",
+   "Volume": "4164500"
+  },
+  {
+   "Date": "Sep 15 2025",
+   "Close": "35.099998",
+   "Adj Close": "35.1",
+   "Volume": "3673100"
+  },
+  {
+   "Date": "Sep 16 2025",
+   "Close": "35.169998",
+   "Adj Close": "35.17",
+   "Volume": "3695900"
+  },
+  {
+   "Date": "Sep 17 2025",
+   "Close": "34.91",
+   "Adj Close": "34.91",
+   "Volume": "8107700"
+  },
+  {
+   "Date": "Sep 18 2025",
+   "Close": "34.77",
+   "Adj Close": "34.77",
+   "Volume": "3973700"
+  },
+  {
+   "Date": "Sep 19 2025",
+   "Close": "35.139999",
+   "Adj Close": "35.14",
+   "Volume": "6280900"
+  },
+  {
+   "Date": "Sep 22 2025",
+   "Close": "35.740002",
+   "Adj Close": "35.74",
+   "Volume": "5297400"
+  },
+  {
+   "Date": "Sep 23 2025",
+   "Close": "35.900002",
+   "Adj Close": "35.9",
+   "Volume": "6941600"
+  },
+  {
+   "Date": "Sep 24 2025",
+   "Close": "35.57",
+   "Adj Close": "35.57",
+   "Volume": "5379100"
+  },
+  {
+   "Date": "Sep 25 2025",
+   "Close": "35.709999",
+   "Adj Close": "35.71",
+   "Volume": "5446600"
+  },
+  {
+   "Date": "Sep 26 2025",
+   "Close": "35.919998",
+   "Adj Close": "35.92",
+   "Volume": "5267400"
+  },
+  {
+   "Date": "Sep 29 2025",
+   "Close": "36.509998",
+   "Adj Close": "36.51",
+   "Volume": "5633300"
+  },
+  {
+   "Date": "Sep 30 2025",
+   "Close": "36.810001",
+   "Adj Close": "36.81",
+   "Volume": "5730500"
+  },
+  {
+   "Date": "Oct 01 2025",
+   "Close": "36.869999",
+   "Adj Close": "36.87",
+   "Volume": "4837000"
+  },
+  {
+   "Date": "Oct 02 2025",
+   "Close": "36.75",
+   "Adj Close": "36.75",
+   "Volume": "6910400"
+  },
+  {
+   "Date": "Oct 03 2025",
+   "Close": "37.040001",
+   "Adj Close": "37.04",
+   "Volume": "4612800"
+  },
+  {
+   "Date": "Oct 06 2025",
+   "Close": "37.759998",
+   "Adj Close": "37.76",
+   "Volume": "5605300"
+  },
+  {
+   "Date": "Oct 07 2025",
+   "Close": "37.950001",
+   "Adj Close": "37.95",
+   "Volume": "6094500"
+  },
+  {
+   "Date": "Oct 08 2025",
+   "Close": "38.57",
+   "Adj Close": "38.57",
+   "Volume": "8786200"
+  },
+  {
+   "Date": "Oct 09 2025",
+   "Close": "37.869999",
+   "Adj Close": "37.87",
+   "Volume": "10749900"
+  },
+  {
+   "Date": "Oct 10 2025",
+   "Close": "38.240002",
+   "Adj Close": "38.24",
+   "Volume": "7960300"
+  },
+  {
+   "Date": "Oct 13 2025",
+   "Close": "39.18",
+   "Adj Close": "39.18",
+   "Volume": "6430800"
+  },
+  {
+   "Date": "Oct 14 2025",
+   "Close": "39.48",
+   "Adj Close": "39.48",
+   "Volume": "5816700"
+  },
+  {
+   "Date": "Oct 15 2025",
+   "Close": "40.139999",
+   "Adj Close": "40.14",
+   "Volume": "6406500"
+  },
+  {
+   "Date": "Oct 16 2025",
+   "Close": "41.060001",
+   "Adj Close": "41.06",
+   "Volume": "8244100"
+  },
+  {
+   "Date": "Oct 17 2025",
+   "Close": "40.299999",
+   "Adj Close": "40.3",
+   "Volume": "24585100"
+  },
+  {
+   "Date": "Oct 20 2025",
+   "Close": "41.740002",
+   "Adj Close": "41.74",
+   "Volume": "7623500"
+  },
+  {
+   "Date": "Oct 21 2025",
+   "Close": "39.169998",
+   "Adj Close": "39.17",
+   "Volume": "16077700"
+  },
+  {
+   "Date": "Oct 22 2025",
+   "Close": "39.099998",
+   "Adj Close": "39.1",
+   "Volume": "14862800"
+  },
+  {
+   "Date": "Oct 23 2025",
+   "Close": "39.240002",
+   "Adj Close": "39.24",
+   "Volume": "5728100"
+  },
+  {
+   "Date": "Oct 24 2025",
+   "Close": "39.110001",
+   "Adj Close": "39.11",
+   "Volume": "5886500"
+  },
+  {
+   "Date": "Oct 27 2025",
+   "Close": "38.029999",
+   "Adj Close": "38.03",
+   "Volume": "9158000"
+  },
+  {
+   "Date": "Oct 28 2025",
+   "Close": "37.740002",
+   "Adj Close": "37.74",
+   "Volume": "7012800"
+  },
+  {
+   "Date": "Oct 29 2025",
+   "Close": "37.619999",
+   "Adj Close": "37.62",
+   "Volume": "10943600"
+  },
+  {
+   "Date": "Oct 30 2025",
+   "Close": "38.34",
+   "Adj Close": "38.34",
+   "Volume": "5145800"
+  },
+  {
+   "Date": "Oct 31 2025",
+   "Close": "38.130001",
+   "Adj Close": "38.13",
+   "Volume": "5184400"
+  },
+  {
+   "Date": "Nov 03 2025",
+   "Close": "38.220001",
+   "Adj Close": "38.22",
+   "Volume": "4353800"
+  },
+  {
+   "Date": "Nov 04 2025",
+   "Close": "37.540001",
+   "Adj Close": "37.54",
+   "Volume": "3659600"
+  },
+  {
+   "Date": "Nov 05 2025",
+   "Close": "37.970001",
+   "Adj Close": "37.97",
+   "Volume": "4249100"
+  },
+  {
+   "Date": "Nov 06 2025",
+   "Close": "37.939999",
+   "Adj Close": "37.94",
+   "Volume": "3655600"
+  },
+  {
+   "Date": "Nov 07 2025",
+   "Close": "38.169998",
+   "Adj Close": "38.17",
+   "Volume": "4100000"
+  },
+  {
+   "Date": "Nov 10 2025",
+   "Close": "39.200001",
+   "Adj Close": "39.2",
+   "Volume": "3761100"
+  },
+  {
+   "Date": "Nov 11 2025",
+   "Close": "39.360001",
+   "Adj Close": "39.36",
+   "Volume": "3840200"
+  },
+  {
+   "Date": "Nov 12 2025",
+   "Close": "40",
+   "Adj Close": "40",
+   "Volume": "5289700"
+  },
+  {
+   "Date": "Nov 13 2025",
+   "Close": "39.68",
+   "Adj Close": "39.68",
+   "Volume": "6534000"
+  },
+  {
+   "Date": "Nov 14 2025",
+   "Close": "38.950001",
+   "Adj Close": "38.95",
+   "Volume": "6479800"
+  },
+  {
+   "Date": "Nov 17 2025",
+   "Close": "38.509998",
+   "Adj Close": "38.51",
+   "Volume": "9797300"
+  },
+  {
+   "Date": "Nov 18 2025",
+   "Close": "38.779999",
+   "Adj Close": "38.78",
+   "Volume": "5534100"
+  },
+  {
+   "Date": "Nov 19 2025",
+   "Close": "38.849998",
+   "Adj Close": "38.85",
+   "Volume": "7666500"
+  },
+  {
+   "Date": "Nov 20 2025",
+   "Close": "38.849998",
+   "Adj Close": "38.85",
+   "Volume": "5659400"
+  },
+  {
+   "Date": "Nov 21 2025",
+   "Close": "38.759998",
+   "Adj Close": "38.76",
+   "Volume": "5861000"
+  },
+  {
+   "Date": "Nov 24 2025",
+   "Close": "39.389999",
+   "Adj Close": "39.39",
+   "Volume": "6292400"
+  },
+  {
+   "Date": "Nov 25 2025",
+   "Close": "39.380001",
+   "Adj Close": "39.38",
+   "Volume": "6195700"
+  },
+  {
+   "Date": "Nov 26 2025",
+   "Close": "39.689999",
+   "Adj Close": "39.69",
+   "Volume": "6888200"
+  },
+  {
+   "Date": "Nov 28 2025",
+   "Close": "40.189999",
+   "Adj Close": "40.19",
+   "Volume": "3053600"
+  },
+  {
+   "Date": "Dec 01 2025",
+   "Close": "40.380001",
+   "Adj Close": "40.38",
+   "Volume": "5944800"
+  },
+  {
+   "Date": "Dec 02 2025",
+   "Close": "40.130001",
+   "Adj Close": "40.13",
+   "Volume": "4944400"
+  },
+  {
+   "Date": "Dec 03 2025",
+   "Close": "40.09",
+   "Adj Close": "40.09",
+   "Volume": "5316800"
+  },
+  {
+   "Date": "Dec 04 2025",
+   "Close": "40.130001",
+   "Adj Close": "40.13",
+   "Volume": "2597600"
+  },
+  {
+   "Date": "Dec 05 2025",
+   "Close": "40.040001",
+   "Adj Close": "40.04",
+   "Volume": "4913700"
+  },
+  {
+   "Date": "Dec 08 2025",
+   "Close": "39.950001",
+   "Adj Close": "39.95",
+   "Volume": "5001500"
+  },
+  {
+   "Date": "Dec 09 2025",
+   "Close": "40.150002",
+   "Adj Close": "40.15",
+   "Volume": "3468900"
+  },
+  {
+   "Date": "Dec 10 2025",
+   "Close": "40.32",
+   "Adj Close": "40.32",
+   "Volume": "6245300"
+  },
+  {
+   "Date": "Dec 11 2025",
+   "Close": "40.75",
+   "Adj Close": "40.75",
+   "Volume": "6785900"
+  },
+  {
+   "Date": "Dec 12 2025",
+   "Close": "40.98",
+   "Adj Close": "40.98",
+   "Volume": "7092000"
+  },
+  {
+   "Date": "Dec 15 2025",
+   "Close": "41.029999",
+   "Adj Close": "41.03",
+   "Volume": "4534700"
+  },
+  {
+   "Date": "Dec 16 2025",
+   "Close": "41.029999",
+   "Adj Close": "41.03",
+   "Volume": "5115900"
+  },
+  {
+   "Date": "Dec 17 2025",
+   "Close": "41.380001",
+   "Adj Close": "41.38",
+   "Volume": "5593900"
+  },
+  {
+   "Date": "Dec 18 2025",
+   "Close": "41.290001",
+   "Adj Close": "41.29",
+   "Volume": "4985400"
+  },
+  {
+   "Date": "Dec 19 2025",
+   "Close": "41.360001",
+   "Adj Close": "41.36",
+   "Volume": "5738900"
+  },
+  {
+   "Date": "Dec 22 2025",
+   "Close": "42.310001",
+   "Adj Close": "42.31",
+   "Volume": "5658800"
+  },
+  {
+   "Date": "Dec 23 2025",
+   "Close": "42.849998",
+   "Adj Close": "42.85",
+   "Volume": "6223200"
+  },
+  {
+   "Date": "Dec 24 2025",
+   "Close": "42.68",
+   "Adj Close": "42.68",
+   "Volume": "3522600"
+  },
+  {
+   "Date": "Dec 26 2025",
+   "Close": "43.189999",
+   "Adj Close": "43.19",
+   "Volume": "4112000"
+  },
+  {
+   "Date": "Dec 29 2025",
+   "Close": "41.310001",
+   "Adj Close": "41.31",
+   "Volume": "7601900"
+  },
+  {
+   "Date": "Dec 30 2025",
+   "Close": "41.369999",
+   "Adj Close": "41.37",
+   "Volume": "6513200"
+  },
+  {
+   "Date": "Dec 31 2025",
+   "Close": "41.080002",
+   "Adj Close": "41.08",
+   "Volume": "5270700"
+  },
+  {
+   "Date": "Jan 02 2026",
+   "Close": "41.279999",
+   "Adj Close": "41.28",
+   "Volume": "5451900"
+  },
+  {
+   "Date": "Jan 05 2026",
+   "Close": "42.360001",
+   "Adj Close": "42.36",
+   "Volume": "4727500"
+  },
+  {
+   "Date": "Jan 06 2026",
+   "Close": "42.830002",
+   "Adj Close": "42.83",
+   "Volume": "4077000"
+  },
+  {
+   "Date": "Jan 07 2026",
+   "Close": "42.439999",
+   "Adj Close": "42.44",
+   "Volume": "4039900"
+  },
+  {
+   "Date": "Jan 08 2026",
+   "Close": "42.66",
+   "Adj Close": "42.66",
+   "Volume": "4327700"
+  },
+  {
+   "Date": "Jan 09 2026",
+   "Close": "42.959999",
+   "Adj Close": "42.96",
+   "Volume": "4425600"
+  },
+  {
+   "Date": "Jan 12 2026",
+   "Close": "43.779999",
+   "Adj Close": "43.78",
+   "Volume": "4301200"
+  },
+  {
+   "Date": "Jan 13 2026",
+   "Close": "43.700001",
+   "Adj Close": "43.7",
+   "Volume": "4223800"
+  },
+  {
+   "Date": "Jan 14 2026",
+   "Close": "44.150002",
+   "Adj Close": "44.15",
+   "Volume": "5097500"
+  },
+  {
+   "Date": "Jan 15 2026",
+   "Close": "43.869999",
+   "Adj Close": "43.87",
+   "Volume": "4124200"
+  },
+  {
+   "Date": "Jan 16 2026",
+   "Close": "43.669998",
+   "Adj Close": "43.67",
+   "Volume": "5047600"
+  },
+  {
+   "Date": "Jan 20 2026",
+   "Close": "45.34",
+   "Adj Close": "45.34",
+   "Volume": "4466300"
+  },
+  {
+   "Date": "Jan 21 2026",
+   "Close": "45.990002",
+   "Adj Close": "45.99",
+   "Volume": "14471800"
+  },
+  {
+   "Date": "Jan 22 2026",
+   "Close": "46.860001",
+   "Adj Close": "46.86",
+   "Volume": "5663600"
+  },
+  {
+   "Date": "Jan 23 2026",
+   "Close": "47.470001",
+   "Adj Close": "47.47",
+   "Volume": "4037200"
+  },
+  {
+   "Date": "Jan 26 2026",
+   "Close": "48.169998",
+   "Adj Close": "48.17",
+   "Volume": "10038500"
+  },
+  {
+   "Date": "Jan 27 2026",
+   "Close": "49.349998",
+   "Adj Close": "49.35",
+   "Volume": "8526300"
+  },
+  {
+   "Date": "Jan 28 2026",
+   "Close": "51.240002",
+   "Adj Close": "51.24",
+   "Volume": "19438800"
+  },
+  {
+   "Date": "Jan 29 2026",
+   "Close": "51.41",
+   "Adj Close": "51.41",
+   "Volume": "42685800"
+  },
+  {
+   "Date": "Jan 30 2026",
+   "Close": "46.25",
+   "Adj Close": "46.25",
+   "Volume": "51951200"
+  },
+  {
+   "Date": "Feb 02 2026",
+   "Close": "44.34",
+   "Adj Close": "44.34",
+   "Volume": "20953900"
+  },
+  {
+   "Date": "Feb 03 2026",
+   "Close": "47.099998",
+   "Adj Close": "47.1",
+   "Volume": "14349400"
+  },
+  {
+   "Date": "Feb 04 2026",
+   "Close": "47.07",
+   "Adj Close": "47.07",
+   "Volume": "13537100"
+  },
+  {
+   "Date": "Feb 05 2026",
+   "Close": "45.82",
+   "Adj Close": "45.82",
+   "Volume": "9500200"
+  },
+  {
+   "Date": "Feb 06 2026",
+   "Close": "47.18",
+   "Adj Close": "47.18",
+   "Volume": "5753400"
+  },
+  {
+   "Date": "Feb 09 2026",
+   "Close": "48.400002",
+   "Adj Close": "48.4",
+   "Volume": "4100200"
+  },
+  {
+   "Date": "Feb 10 2026",
+   "Close": "47.93",
+   "Adj Close": "47.93",
+   "Volume": "4127400"
+  },
+  {
+   "Date": "Feb 11 2026",
+   "Close": "48.470001",
+   "Adj Close": "48.47",
+   "Volume": "5628800"
+  },
+  {
+   "Date": "Feb 12 2026",
+   "Close": "46.799999",
+   "Adj Close": "46.8",
+   "Volume": "13308400"
+  },
+  {
+   "Date": "Feb 13 2026",
+   "Close": "47.939999",
+   "Adj Close": "47.94",
+   "Volume": "6594200"
+  },
+  {
+   "Date": "Feb 17 2026",
+   "Close": "46.470001",
+   "Adj Close": "46.47",
+   "Volume": "5947400"
+  },
+  {
+   "Date": "Feb 18 2026",
+   "Close": "47.490002",
+   "Adj Close": "47.49",
+   "Volume": "4136700"
+  },
+  {
+   "Date": "Feb 19 2026",
+   "Close": "47.639999",
+   "Adj Close": "47.64",
+   "Volume": "2585400"
+  },
+  {
+   "Date": "Feb 20 2026",
+   "Close": "48.57",
+   "Adj Close": "48.57",
+   "Volume": "6339100"
+  },
+  {
+   "Date": "Feb 23 2026",
+   "Close": "49.900002",
+   "Adj Close": "49.9",
+   "Volume": "2817900"
+  },
+  {
+   "Date": "Feb 24 2026",
+   "Close": "49.200001",
+   "Adj Close": "49.2",
+   "Volume": "2340000"
+  },
+  {
+   "Date": "Feb 25 2026",
+   "Close": "49.080002",
+   "Adj Close": "49.08",
+   "Volume": "3188900"
+  },
+  {
+   "Date": "Feb 26 2026",
+   "Close": "49.509998",
+   "Adj Close": "49.51",
+   "Volume": "3167200"
+  },
+  {
+   "Date": "Feb 27 2026",
+   "Close": "50.130001",
+   "Adj Close": "50.13",
+   "Volume": "3139300"
+  },
+  {
+   "Date": "Mar 02 2026",
+   "Close": "50.810001",
+   "Adj Close": "50.81",
+   "Volume": "6600500"
+  },
+  {
+   "Date": "Mar 03 2026",
+   "Close": "48.560001",
+   "Adj Close": "48.56",
+   "Volume": "10806900"
+  },
+  {
+   "Date": "Mar 04 2026",
+   "Close": "48.91",
+   "Adj Close": "48.91",
+   "Volume": "4568400"
+  },
+  {
+   "Date": "Mar 05 2026",
+   "Close": "48.34",
+   "Adj Close": "48.34",
+   "Volume": "4980600"
+  },
+  {
+   "Date": "Mar 06 2026",
+   "Close": "49.099998",
+   "Adj Close": "49.1",
+   "Volume": "4093800"
+  },
+  {
+   "Date": "Mar 09 2026",
+   "Close": "48.98",
+   "Adj Close": "48.98",
+   "Volume": "3557100"
+  },
+  {
+   "Date": "Mar 10 2026",
+   "Close": "49.529999",
+   "Adj Close": "49.53",
+   "Volume": "3708900"
+  },
+  {
+   "Date": "Mar 11 2026",
+   "Close": "49.389999",
+   "Adj Close": "49.39",
+   "Volume": "2539200"
+  },
+  {
+   "Date": "Mar 12 2026",
+   "Close": "48.43",
+   "Adj Close": "48.43",
+   "Volume": "6413100"
+  },
+  {
+   "Date": "Mar 13 2026",
+   "Close": "47.779999",
+   "Adj Close": "47.78",
+   "Volume": "5057800"
+  },
+  {
+   "Date": "Mar 16 2026",
+   "Close": "47.75",
+   "Adj Close": "47.75",
+   "Volume": "3758400"
+  },
+  {
+   "Date": "Mar 17 2026",
+   "Close": "47.619999",
+   "Adj Close": "47.62",
+   "Volume": "3447700"
+  },
+  {
+   "Date": "Mar 18 2026",
+   "Close": "46.130001",
+   "Adj Close": "46.13",
+   "Volume": "4673700"
+  },
+  {
+   "Date": "Mar 19 2026",
+   "Close": "44.23",
+   "Adj Close": "44.23",
+   "Volume": "12346700"
+  },
+  {
+   "Date": "Mar 20 2026",
+   "Close": "42.880001",
+   "Adj Close": "42.88",
+   "Volume": "10945500"
+  },
+  {
+   "Date": "Mar 23 2026",
+   "Close": "41.900002",
+   "Adj Close": "41.9",
+   "Volume": "14040200"
+  },
+  {
+   "Date": "Mar 24 2026",
+   "Close": "41.91",
+   "Adj Close": "41.91",
+   "Volume": "5491600"
+  },
+  {
+   "Date": "Mar 25 2026",
+   "Close": "43.16",
+   "Adj Close": "43.16",
+   "Volume": "4947500"
+  },
+  {
+   "Date": "Mar 26 2026",
+   "Close": "41.57",
+   "Adj Close": "41.57",
+   "Volume": "7457500"
+  },
+  {
+   "Date": "Mar 27 2026",
+   "Close": "43",
+   "Adj Close": "43",
+   "Volume": "5371600"
+  },
+  {
+   "Date": "Mar 30 2026",
+   "Close": "43",
+   "Adj Close": "43",
+   "Volume": "3668200"
+  },
+  {
+   "Date": "Mar 31 2026",
+   "Close": "44.619999",
+   "Adj Close": "44.62",
+   "Volume": "5411200"
+  },
+  {
+   "Date": "Apr 01 2026",
+   "Close": "45.400002",
+   "Adj Close": "45.4",
+   "Volume": "6433800"
+  },
+  {
+   "Date": "Apr 02 2026",
+   "Close": "44.509998",
+   "Adj Close": "44.51",
+   "Volume": "4615100"
+  },
+  {
+   "Date": "Apr 06 2026",
+   "Close": "44.349998",
+   "Adj Close": "44.35",
+   "Volume": "2367300"
+  },
+  {
+   "Date": "Apr 07 2026",
+   "Close": "44.779999",
+   "Adj Close": "44.78",
+   "Volume": "4731100"
+  },
+  {
+   "Date": "Apr 08 2026",
+   "Close": "45.07",
+   "Adj Close": "45.07",
+   "Volume": "5132100"
+  },
+  {
+   "Date": "Apr 09 2026",
+   "Close": "45.43",
+   "Adj Close": "45.43",
+   "Volume": "3412200"
+  },
+  {
+   "Date": "Apr 10 2026",
+   "Close": "45.34",
+   "Adj Close": "45.34",
+   "Volume": "3043100"
+  },
+  {
+   "Date": "Apr 13 2026",
+   "Close": "45.169998",
+   "Adj Close": "45.17",
+   "Volume": "3150700"
+  },
+  {
+   "Date": "Apr 14 2026",
+   "Close": "46.16",
+   "Adj Close": "46.16",
+   "Volume": "3499600"
+  },
+  {
+   "Date": "Apr 15 2026",
+   "Close": "45.68",
+   "Adj Close": "45.68",
+   "Volume": "2784900"
+  },
+  {
+   "Date": "Apr 16 2026",
+   "Close": "45.650002",
+   "Adj Close": "45.65",
+   "Volume": "2567000"
+  },
+  {
+   "Date": "Apr 17 2026",
+   "Close": "46.240002",
+   "Adj Close": "46.24",
+   "Volume": "3115600"
+  },
+  {
+   "Date": "Apr 20 2026",
+   "Close": "45.84",
+   "Adj Close": "45.84",
+   "Volume": "1686700"
+  },
+  {
+   "Date": "Apr 21 2026",
+   "Close": "44.560001",
+   "Adj Close": "44.56",
+   "Volume": "4276900"
+  },
+  {
+   "Date": "Apr 22 2026",
+   "Close": "45.139999",
+   "Adj Close": "45.14",
+   "Volume": "1857300"
+  },
+  {
+   "Date": "Apr 23 2026",
+   "Close": "44.720001",
+   "Adj Close": "44.72",
+   "Volume": "2702400"
+  },
+  {
+   "Date": "Apr 24 2026",
+   "Close": "44.939999",
+   "Adj Close": "44.94",
+   "Volume": "1713300"
+  },
+  {
+   "Date": "Apr 27 2026",
+   "Close": "44.580002",
+   "Adj Close": "44.58",
+   "Volume": "1502500"
+  },
+  {
+   "Date": "Apr 28 2026",
+   "Close": "43.759998",
+   "Adj Close": "43.76",
+   "Volume": "2304200"
+  },
+  {
+   "Date": "Apr 29 2026",
+   "Close": "43.299999",
+   "Adj Close": "43.3",
+   "Volume": "3588400"
+  },
+  {
+   "Date": "Apr 30 2026",
+   "Close": "43.959999",
+   "Adj Close": "43.96",
+   "Volume": "2116200"
+  },
+  {
+   "Date": "May 01 2026",
+   "Close": "43.900002",
+   "Adj Close": "43.9",
+   "Volume": "2906000"
+  },
+  {
+   "Date": "May 04 2026",
+   "Close": "43.02",
+   "Adj Close": "43.02",
+   "Volume": "2840700"
+  },
+  {
+   "Date": "May 05 2026",
+   "Close": "43.380001",
+   "Adj Close": "43.38",
+   "Volume": "1263300"
+  },
+  {
+   "Date": "May 06 2026",
+   "Close": "44.68",
+   "Adj Close": "44.68",
+   "Volume": "2718500"
+  },
+  {
+   "Date": "May 07 2026",
+   "Close": "44.77",
+   "Adj Close": "44.77",
+   "Volume": "2170000"
+  },
+  {
+   "Date": "May 08 2026",
+   "Close": "44.990002",
+   "Adj Close": "44.99",
+   "Volume": "1618900"
+  },
+  {
+   "Date": "May 11 2026",
+   "Close": "45.09",
+   "Adj Close": "45.09",
+   "Volume": "1713900"
+  },
+  {
+   "Date": "May 12 2026",
+   "Close": "44.91",
+   "Adj Close": "44.91",
+   "Volume": "2359500"
+  },
+  {
+   "Date": "May 13 2026",
+   "Close": "44.66",
+   "Adj Close": "44.66",
+   "Volume": "964600"
+  },
+  {
+   "Date": "May 14 2026",
+   "Close": "44.299999",
+   "Adj Close": "44.3",
+   "Volume": "1505600"
+  },
+  {
+   "Date": "May 15 2026",
+   "Close": "43.279999",
+   "Adj Close": "43.28",
+   "Volume": "1838900"
+  },
+  {
+   "Date": "May 18 2026",
+   "Close": "43.400002",
+   "Adj Close": "43.4",
+   "Volume": "3224400"
+  },
+  {
+   "Date": "May 19 2026",
+   "Close": "42.689999",
+   "Adj Close": "42.69",
+   "Volume": "2059000"
+  },
+  {
+   "Date": "May 20 2026",
+   "Close": "43.299999",
+   "Adj Close": "43.3",
+   "Volume": "4026800"
+  },
+  {
+   "Date": "May 21 2026",
+   "Close": "43.240002",
+   "Adj Close": "43.24",
+   "Volume": "2639900"
+  },
+  {
+   "Date": "May 22 2026",
+   "Close": "42.939999",
+   "Adj Close": "42.94",
+   "Volume": "3707600"
+  },
+  {
+   "Date": "May 26 2026",
+   "Close": "42.93",
+   "Adj Close": "42.93",
+   "Volume": "1643500"
+  },
+  {
+   "Date": "May 27 2026",
+   "Close": "42.380001",
+   "Adj Close": "42.38",
+   "Volume": "2802400"
+  },
+  {
+   "Date": "May 28 2026",
+   "Close": "42.830002",
+   "Adj Close": "42.83",
+   "Volume": "2762000"
+  },
+  {
+   "Date": "May 29 2026",
+   "Close": "43.279999",
+   "Adj Close": "43.28",
+   "Volume": "2118100"
+  },
+  {
+   "Date": "Jun 01 2026",
+   "Close": "42.66",
+   "Adj Close": "42.66",
+   "Volume": "3639400"
+  },
+  {
+   "Date": "Jun 02 2026",
+   "Close": "42.720001",
+   "Adj Close": "42.72",
+   "Volume": "1232000"
+  },
+  {
+   "Date": "Jun 03 2026",
+   "Close": "42.299999",
+   "Adj Close": "42.3",
+   "Volume": "2032900"
+  },
+  {
+   "Date": "Jun 04 2026",
+   "Close": "42.66",
+   "Adj Close": "42.66",
+   "Volume": "1260500"
+  },
+  {
+   "Date": "Jun 05 2026",
+   "Close": "41.119999",
+   "Adj Close": "41.12",
+   "Volume": "4608900"
+  },
+  {
+   "Date": "Jun 08 2026",
+   "Close": "41.209999",
+   "Adj Close": "41.21",
+   "Volume": "2075100"
+  },
+  {
+   "Date": "Jun 09 2026",
+   "Close": "40.549999",
+   "Adj Close": "40.55",
+   "Volume": "3775600"
+  },
+  {
+   "Date": "Jun 10 2026",
+   "Close": "38.880001",
+   "Adj Close": "38.88",
+   "Volume": "4847500"
+  },
+  {
+   "Date": "Jun 11 2026",
+   "Close": "40.060001",
+   "Adj Close": "40.06",
+   "Volume": "6655300"
+  },
+  {
+   "Date": "Jun 12 2026",
+   "Close": "40.099998",
+   "Adj Close": "40.1",
+   "Volume": "4492500"
+  },
+  {
+   "Date": "Jun 15 2026",
+   "Close": "41.150002",
+   "Adj Close": "41.15",
+   "Volume": "1917400"
+  },
+  {
+   "Date": "Jun 16 2026",
+   "Close": "41.27",
+   "Adj Close": "41.27",
+   "Volume": "998400"
+  },
+  {
+   "Date": "Jun 17 2026",
+   "Close": "40.32",
+   "Adj Close": "40.32",
+   "Volume": "6273100"
+  },
+  {
+   "Date": "Jun 18 2026",
+   "Close": "40.16",
+   "Adj Close": "40.16",
+   "Volume": "3259700"
+  },
+  {
+   "Date": "Jun 22 2026",
+   "Close": "39.889999",
+   "Adj Close": "39.89",
+   "Volume": "1571800"
+  },
+  {
+   "Date": "Jun 23 2026",
+   "Close": "39.150002",
+   "Adj Close": "39.15",
+   "Volume": "1741100"
+  },
+  {
+   "Date": "Jun 24 2026",
+   "Close": "37.959999",
+   "Adj Close": "37.96",
+   "Volume": "4740500"
+  },
+  {
+   "Date": "Jun 25 2026",
+   "Close": "38.34",
+   "Adj Close": "38.34",
+   "Volume": "3560300"
+  },
+  {
+   "Date": "Jun 26 2026",
+   "Close": "38.77",
+   "Adj Close": "38.77",
+   "Volume": "2165800"
+  },
+  {
+   "Date": "Jun 29 2026",
+   "Close": "38.240002",
+   "Adj Close": "38.24",
+   "Volume": "2214700"
+  },
+  {
+   "Date": "Jun 30 2026",
+   "Close": "38.23",
+   "Adj Close": "38.23",
+   "Volume": "2272600"
+  },
+  {
+   "Date": "Jul 01 2026",
+   "Close": "38.450001",
+   "Adj Close": "38.45",
+   "Volume": "2401100"
+  },
+  {
+   "Date": "Jul 02 2026",
+   "Close": "39.240002",
+   "Adj Close": "39.24",
+   "Volume": "2343000"
+  },
+  {
+   "Date": "Jul 06 2026",
+   "Close": "39.650002",
+   "Adj Close": "39.65",
+   "Volume": "1309700"
+  },
+  {
+   "Date": "Jul 07 2026",
+   "Close": "39.18",
+   "Adj Close": "39.18",
+   "Volume": "1703600"
+  },
+  {
+   "Date": "Jul 08 2026",
+   "Close": "38.849998",
+   "Adj Close": "38.85",
+   "Volume": "2043800"
+  },
+  {
+   "Date": "Jul 09 2026",
+   "Close": "39.23",
+   "Adj Close": "39.23",
+   "Volume": "837400"
+  },
+  {
+   "Date": "Jul 10 2026",
+   "Close": "39.119999",
+   "Adj Close": "39.12",
+   "Volume": "1478500"
+  },
+  {
+   "Date": "Jul 13 2026",
+   "Close": "38.099998",
+   "Adj Close": "38.1",
+   "Volume": "2456700"
+  },
+  {
+   "Date": "Jul 14 2026",
+   "Close": "38.610001",
+   "Adj Close": "38.61",
+   "Volume": "2371400"
+  },
+  {
+   "Date": "Jul 15 2026",
+   "Close": "38.630001",
+   "Adj Close": "38.63",
+   "Volume": "2111000"
+  },
+  {
+   "Date": "Jul 16 2026",
+   "Close": "37.880001",
+   "Adj Close": "37.88",
+   "Volume": "1358200"
+  },
+  {
+   "Date": "Jul 17 2026",
+   "Close": "38.220001",
+   "Adj Close": "38.22",
+   "Volume": "1744400"
+  },
+  {
+   "Date": "Jul 20 2026",
+   "Close": "38.16",
+   "Adj Close": "38.16",
+   "Volume": "2151100"
+  },
+  {
+   "Date": "Jul 21 2026",
+   "Close": "38.91",
+   "Adj Close": "38.91",
+   "Volume": "3542700"
+  },
+  {
+   "Date": "Jul 22 2026",
+   "Close": "39.34",
+   "Adj Close": "39.34",
+   "Volume": "1526400"
+  },
+  {
+   "Date": "Jul 23 2026",
+   "Close": "38.560001",
+   "Adj Close": "38.56",
+   "Volume": "1920200"
+  },
+  {
+   "Date": "Jul 24 2026",
+   "Close": "38.59",
+   "Adj Close": "38.59",
+   "Volume": "1550300"
+  },
+  {
+   "Date": "Jul 27 2026",
+   "Close": "38.869999",
+   "Adj Close": "38.87",
+   "Volume": "2266200"
+  },
+  {
+   "Date": "Jul 28 2026",
+   "Close": "38.34",
+   "Adj Close": "38.34",
+   "Volume": "1948200"
+  },
+  {
+   "Date": "Jul 29 2026",
+   "Close": "38.509998",
+   "Adj Close": "38.51",
+   "Volume": "3417600"
+  },
+  {
+   "Date": "Jul 30 2026",
+   "Close": "39.139999",
+   "Adj Close": "39.14",
+   "Volume": "2461900"
+  },
+  {
+   "Date": "Jul 31 2026",
+   "Close": "38.57",
+   "Adj Close": "38.57",
+   "Volume": "2192600"
+  },
+  {
+   "Date": "Aug 03 2026",
+   "Close": "38.580002",
+   "Adj Close": "38.58",
+   "Volume": "1260700"
+  },
+  {
+   "Date": "Aug 04 2026",
+   "Close": "38.830002",
+   "Adj Close": "38.83",
+   "Volume": "1643400"
+  },
+  {
+   "Date": "Aug 05 2026",
+   "Close": "40.439999",
+   "Adj Close": "40.44",
+   "Volume": "3639900"
+  },
+  {
+   "Date": "Aug 06 2026",
+   "Close": "40.450001",
+   "Adj Close": "40.45",
+   "Volume": "1969900"
+  },
+  {
+   "Date": "Aug 07 2026",
+   "Close": "41.349998",
+   "Adj Close": "41.35",
+   "Volume": "1800700"
+  },
+  {
+   "Date": "Aug 10 2026",
+   "Close": "41.799999",
+   "Adj Close": "41.8",
+   "Volume": "1988500"
+  },
+  {
+   "Date": "Aug 11 2026",
+   "Close": "41.619999",
+   "Adj Close": "41.62",
+   "Volume": "1180400"
+  },
+  {
+   "Date": "Aug 12 2026",
+   "Close": "42.029999",
+   "Adj Close": "42.03",
+   "Volume": "1684700"
+  },
+  {
+   "Date": "Aug 13 2026",
+   "Close": "41.400002",
+   "Adj Close": "41.4",
+   "Volume": "1566800"
+  },
+  {
+   "Date": "Aug 14 2026",
+   "Close": "41.669998",
+   "Adj Close": "41.67",
+   "Volume": "1278400"
+  },
+  {
+   "Date": "Aug 17 2026",
+   "Close": "42.080002",
+   "Adj Close": "42.08",
+   "Volume": "1494800"
+  },
+  {
+   "Date": "Aug 18 2026",
+   "Close": "41.360001",
+   "Adj Close": "41.36",
+   "Volume": "1722500"
+  },
+  {
+   "Date": "Aug 19 2026",
+   "Close": "42.950001",
+   "Adj Close": "42.95",
+   "Volume": "2971100"
+  },
+  {
+   "Date": "Aug 20 2026",
+   "Close": "43.119999",
+   "Adj Close": "43.12",
+   "Volume": "2326700"
+  },
+  {
+   "Date": "Aug 21 2026",
+   "Close": "43.959999",
+   "Adj Close": "43.96",
+   "Volume": "2450600"
+  },
+  {
+   "Date": "Aug 24 2026",
+   "Close": "44.290001",
+   "Adj Close": "44.29",
+   "Volume": "2383600"
+  },
+  {
+   "Date": "Aug 25 2026",
+   "Close": "44.43",
+   "Adj Close": "44.43",
+   "Volume": "2694400"
+  },
+  {
+   "Date": "Aug 26 2026",
+   "Close": "43.73",
+   "Adj Close": "43.73",
+   "Volume": "1926800"
+  },
+  {
+   "Date": "Aug 27 2026",
+   "Close": "43.869999",
+   "Adj Close": "43.87",
+   "Volume": "1471500"
+  },
+  {
+   "Date": "Aug 28 2026",
+   "Close": "42.439999",
+   "Adj Close": "42.44",
+   "Volume": "6521400"
+  },
+  {
+   "Date": "Aug 31 2026",
+   "Close": "42.400002",
+   "Adj Close": "42.4",
+   "Volume": "1986700"
+  },
+  {
+   "Date": "Sep 01 2026",
+   "Close": "41.189999",
+   "Adj Close": "41.19",
+   "Volume": "2642900"
+  },
+  {
+   "Date": "Sep 02 2026",
+   "Close": "41.810001",
+   "Adj Close": "41.81",
+   "Volume": "1985300"
+  },
+  {
+   "Date": "Sep 03 2026",
+   "Close": "42.59",
+   "Adj Close": "42.59",
+   "Volume": "2343800"
+  },
+  {
+   "Date": "Sep 04 2026",
+   "Close": "42.23",
+   "Adj Close": "42.23",
+   "Volume": "1465800"
+  },
+  {
+   "Date": "Sep 08 2026",
+   "Close": "41.48",
+   "Adj Close": "41.48",
+   "Volume": "3125200"
+  },
+  {
+   "Date": "Sep 09 2026",
+   "Close": "41.880001",
+   "Adj Close": "41.88",
+   "Volume": "2825900"
+  },
+  {
+   "Date": "Sep 10 2026",
+   "Close": "41.16",
+   "Adj Close": "41.16",
+   "Volume": "3210100"
+  },
+  {
+   "Date": "Sep 11 2026",
+   "Close": "41.389999",
+   "Adj Close": "41.39",
+   "Volume": "3605000"
+  },
+  {
+   "Date": "Sep 14 2026",
+   "Close": "40.77",
+   "Adj Close": "40.77",
+   "Volume": "3633800"
+  },
+  {
+   "Date": "Sep 15 2026",
+   "Close": "40.900002",
+   "Adj Close": "40.9",
+   "Volume": "2868100"
+  },
+  {
+   "Date": "Sep 16 2026",
+   "Close": "40.66",
+   "Adj Close": "40.66",
+   "Volume": "5732800"
+  },
+  {
+   "Date": "Sep 17 2026",
+   "Close": "41.360001",
+   "Adj Close": "41.36",
+   "Volume": "1832700"
+  },
+  {
+   "Date": "Sep 18 2026",
+   "Close": "41.639999",
+   "Adj Close": "41.64",
+   "Volume": "1911900"
+  },
+  {
+   "Date": "Sep 21 2026",
+   "Close": "41.349998",
+   "Adj Close": "41.35",
+   "Volume": "1753100"
+  },
+  {
+   "Date": "Sep 22 2026",
+   "Close": "41.549999",
+   "Adj Close": "41.55",
+   "Volume": "2442800"
+  },
+  {
+   "Date": "Sep 23 2026",
+   "Close": "40.77",
+   "Adj Close": "40.77",
+   "Volume": "2865600"
+  },
+  {
+   "Date": "Sep 24 2026",
+   "Close": "40.669998",
+   "Adj Close": "40.67",
+   "Volume": "2516400"
+  },
+  {
+   "Date": "Sep 25 2026",
+   "Close": "40.830002",
+   "Adj Close": "40.83",
+   "Volume": "3128300"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/SGOL/meta.json b/api/aberdeen/funds/SGOL/meta.json
new file mode 100644
index 0000000..c7a7d32
--- /dev/null
+++ b/api/aberdeen/funds/SGOL/meta.json
@@ -0,0 +1,129 @@
+{
+ "ticker": "SGOL",
+ "name": "abrdn Physical Gold Shares ETF",
+ "category": "Alternatives",
+ "categoryPath": "Alternatives / Precious Metals",
+ "source": {
+  "fundPage": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds/abrdn-physical-gold-shares-etf-us00326a1043",
+  "catalog": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds?table=prices&fund_product_type=Exchange%20Traded%20Fund",
+  "keyInformation": "https://www.aberdeeninvestments.com/api/gateway/funds/fundDetailsKeyInformation",
+  "holdingsDownload": "https://www.aberdeeninvestments.com/api/gateway/funds/breakdown/dailyHoldingsSheet",
+  "holdingsSource": "not published as a securities portfolio (physical precious metals trust)",
+  "historySource": "Yahoo Finance daily market-price closes / adjusted closes (not official NAV)",
+  "yahooChart": "https://query1.finance.yahoo.com/v8/finance/chart/SGOL",
+  "provider": "abrdn official gateway; SEC EDGAR N-PORT-P holdings fallback; Yahoo Finance market-history/dividend fallback"
+ },
+ "providerIds": {
+  "ticker": "SGOL",
+  "name": "abrdn Physical Gold Shares ETF",
+  "id": "abf8af1c-8cbe-6b36-964d-f0d52e6e6251",
+  "shareclassId": "ce25910e-7ce9-417a-579d-53bdd18ddc7b",
+  "isin": "US00326A1043",
+  "assetClass": "Alternatives",
+  "correlationFundRangeId": "490e0dc7-c056-1ea5-6242-b256d7f40d94",
+  "fundPage": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds/abrdn-physical-gold-shares-etf-us00326a1043",
+  "nav": 40.55826,
+  "navDate": "2026-09-25"
+ },
+ "legalStructure": "1933 Act",
+ "identifiers": {
+  "cusip": "00326A104",
+  "isin": "US00326A1043",
+  "indexTicker": null
+ },
+ "inception": {
+  "fundInceptionDate": "2009-09-09",
+  "shareClassInceptionDate": null,
+  "exchange": "NYSEArca"
+ },
+ "expenseRatio": {
+  "display": "0.17%",
+  "value": 0.17,
+  "gross": 0.17,
+  "net": 0.17
+ },
+ "nav": {
+  "display": "$40.56",
+  "value": 40.55826,
+  "asOfDate": "Sep 25 2026"
+ },
+ "marketPrice": {
+  "display": "$40.67",
+  "value": 40.67,
+  "asOfDate": "Sep 24 2026"
+ },
+ "premiumDiscount": {
+  "display": "—",
+  "value": null
+ },
+ "aum": {
+  "display": "$7,312.66 M",
+  "value": 7312655149.37,
+  "asOfDate": "Sep 25 2026",
+  "source": "aberdeeninvestments.com fundDetailsKeyInformation"
+ },
+ "yields": {
+  "dividendYield": null,
+  "dividendYieldText": "—",
+  "dividendYieldKind": "indicated (latest distribution x payments per year / market price)",
+  "secYield": null,
+  "secYieldText": "—",
+  "secYieldKind": "not published",
+  "unsubsidizedSecYield": null
+ },
+ "returns": {
+  "monthEnd": {
+   "asOfDate": "Aug 31 2026",
+   "ytd": 3.21,
+   "yr1": 32.83,
+   "yr3": 32.71,
+   "yr5": 20.04,
+   "yr10": 13.05,
+   "sinceInception": 9.02,
+   "mo1": 13.3,
+   "qtd": 10.27
+  },
+  "quarterEnd": {
+   "asOfDate": "Mar 31 2026",
+   "ytd": null,
+   "yr1": 47.68,
+   "yr3": 32.31,
+   "yr5": 21.99,
+   "yr10": 13.8,
+   "sinceInception": 9.33,
+   "mo1": -11.77
+  },
+  "derivedFrom": "official abrdn NAV performance where published; missing metrics derived from Yahoo adjusted closes at the same reporting date"
+ },
+ "distributions": {
+  "frequency": "—",
+  "paymentsPerYear": null,
+  "headers": [
+   "Ex-Date",
+   "Amount"
+  ],
+  "rows": []
+ },
+ "holdings": {
+  "pages": [],
+  "pageSize": 250,
+  "totalRows": 0,
+  "asOfDate": null,
+  "asOf": "—",
+  "source": "not published as a securities portfolio (physical precious metals trust)",
+  "status": "not-applicable"
+ },
+ "history": {
+  "pages": [
+   "history/001.json",
+   "history/002.json",
+   "history/003.json",
+   "history/004.json",
+   "history/005.json"
+  ],
+  "pageSize": 1000,
+  "totalRows": 4288,
+  "asOf": "Sep 25 2026",
+  "source": "Yahoo Finance daily market-price closes / adjusted closes (not official NAV)"
+ }
+}
diff --git a/api/aberdeen/funds/SIVR/history/001.json b/api/aberdeen/funds/SIVR/history/001.json
new file mode 100644
index 0000000..9847d05
--- /dev/null
+++ b/api/aberdeen/funds/SIVR/history/001.json
@@ -0,0 +1,6014 @@
+{
+ "ticker": "SIVR",
+ "page": 1,
+ "pageSize": 1000,
+ "totalRows": 4320,
+ "headers": [
+  "Date",
+  "Close",
+  "Adj Close",
+  "Volume"
+ ],
+ "rows": [
+  {
+   "Date": "Jul 24 2009",
+   "Close": "13.92",
+   "Adj Close": "13.92",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jul 27 2009",
+   "Close": "14.09",
+   "Adj Close": "14.09",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jul 28 2009",
+   "Close": "13.75",
+   "Adj Close": "13.75",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jul 29 2009",
+   "Close": "13.34",
+   "Adj Close": "13.34",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jul 30 2009",
+   "Close": "13.51",
+   "Adj Close": "13.51",
+   "Volume": "0"
+  },
+  {
+   "Date": "Jul 31 2009",
+   "Close": "13.95",
+   "Adj Close": "13.95",
+   "Volume": "0"
+  },
+  {
+   "Date": "Aug 03 2009",
+   "Close": "14.25",
+   "Adj Close": "14.25",
+   "Volume": "0"
+  },
+  {
+   "Date": "Aug 04 2009",
+   "Close": "14.63",
+   "Adj Close": "14.63",
+   "Volume": "0"
+  },
+  {
+   "Date": "Aug 05 2009",
+   "Close": "14.79",
+   "Adj Close": "14.79",
+   "Volume": "0"
+  },
+  {
+   "Date": "Aug 06 2009",
+   "Close": "14.6",
+   "Adj Close": "14.6",
+   "Volume": "0"
+  },
+  {
+   "Date": "Aug 07 2009",
+   "Close": "14.63",
+   "Adj Close": "14.63",
+   "Volume": "0"
+  },
+  {
+   "Date": "Aug 10 2009",
+   "Close": "14.42",
+   "Adj Close": "14.42",
+   "Volume": "0"
+  },
+  {
+   "Date": "Aug 11 2009",
+   "Close": "14.36",
+   "Adj Close": "14.36",
+   "Volume": "0"
+  },
+  {
+   "Date": "Aug 12 2009",
+   "Close": "14.58",
+   "Adj Close": "14.58",
+   "Volume": "0"
+  },
+  {
+   "Date": "Aug 13 2009",
+   "Close": "15.05",
+   "Adj Close": "15.05",
+   "Volume": "0"
+  },
+  {
+   "Date": "Aug 14 2009",
+   "Close": "14.73",
+   "Adj Close": "14.73",
+   "Volume": "0"
+  },
+  {
+   "Date": "Aug 17 2009",
+   "Close": "14.03",
+   "Adj Close": "14.03",
+   "Volume": "0"
+  },
+  {
+   "Date": "Aug 18 2009",
+   "Close": "13.97",
+   "Adj Close": "13.97",
+   "Volume": "0"
+  },
+  {
+   "Date": "Aug 19 2009",
+   "Close": "13.82",
+   "Adj Close": "13.82",
+   "Volume": "0"
+  },
+  {
+   "Date": "Aug 20 2009",
+   "Close": "13.94",
+   "Adj Close": "13.94",
+   "Volume": "0"
+  },
+  {
+   "Date": "Aug 21 2009",
+   "Close": "14.18",
+   "Adj Close": "14.18",
+   "Volume": "0"
+  },
+  {
+   "Date": "Aug 24 2009",
+   "Close": "14.16",
+   "Adj Close": "14.16",
+   "Volume": "0"
+  },
+  {
+   "Date": "Aug 25 2009",
+   "Close": "14.32",
+   "Adj Close": "14.32",
+   "Volume": "0"
+  },
+  {
+   "Date": "Aug 26 2009",
+   "Close": "14.33",
+   "Adj Close": "14.33",
+   "Volume": "36900"
+  },
+  {
+   "Date": "Aug 27 2009",
+   "Close": "14.28",
+   "Adj Close": "14.28",
+   "Volume": "36600"
+  },
+  {
+   "Date": "Aug 28 2009",
+   "Close": "14.74",
+   "Adj Close": "14.74",
+   "Volume": "120400"
+  },
+  {
+   "Date": "Aug 31 2009",
+   "Close": "14.92",
+   "Adj Close": "14.92",
+   "Volume": "214900"
+  },
+  {
+   "Date": "Sep 01 2009",
+   "Close": "15.02",
+   "Adj Close": "15.02",
+   "Volume": "126000"
+  },
+  {
+   "Date": "Sep 02 2009",
+   "Close": "15.47",
+   "Adj Close": "15.47",
+   "Volume": "181800"
+  },
+  {
+   "Date": "Sep 03 2009",
+   "Close": "16.15",
+   "Adj Close": "16.15",
+   "Volume": "282500"
+  },
+  {
+   "Date": "Sep 04 2009",
+   "Close": "16.24",
+   "Adj Close": "16.24",
+   "Volume": "162600"
+  },
+  {
+   "Date": "Sep 08 2009",
+   "Close": "16.459999",
+   "Adj Close": "16.46",
+   "Volume": "186200"
+  },
+  {
+   "Date": "Sep 09 2009",
+   "Close": "16.32",
+   "Adj Close": "16.32",
+   "Volume": "119900"
+  },
+  {
+   "Date": "Sep 10 2009",
+   "Close": "16.690001",
+   "Adj Close": "16.69",
+   "Volume": "125200"
+  },
+  {
+   "Date": "Sep 11 2009",
+   "Close": "16.809999",
+   "Adj Close": "16.81",
+   "Volume": "177200"
+  },
+  {
+   "Date": "Sep 14 2009",
+   "Close": "16.59",
+   "Adj Close": "16.59",
+   "Volume": "143400"
+  },
+  {
+   "Date": "Sep 15 2009",
+   "Close": "17.059999",
+   "Adj Close": "17.06",
+   "Volume": "193200"
+  },
+  {
+   "Date": "Sep 16 2009",
+   "Close": "17.440001",
+   "Adj Close": "17.44",
+   "Volume": "324000"
+  },
+  {
+   "Date": "Sep 17 2009",
+   "Close": "17.280001",
+   "Adj Close": "17.28",
+   "Volume": "222200"
+  },
+  {
+   "Date": "Sep 18 2009",
+   "Close": "17.01",
+   "Adj Close": "17.01",
+   "Volume": "79300"
+  },
+  {
+   "Date": "Sep 21 2009",
+   "Close": "16.85",
+   "Adj Close": "16.85",
+   "Volume": "169200"
+  },
+  {
+   "Date": "Sep 22 2009",
+   "Close": "17.17",
+   "Adj Close": "17.17",
+   "Volume": "170400"
+  },
+  {
+   "Date": "Sep 23 2009",
+   "Close": "16.860001",
+   "Adj Close": "16.86",
+   "Volume": "214900"
+  },
+  {
+   "Date": "Sep 24 2009",
+   "Close": "16.26",
+   "Adj Close": "16.26",
+   "Volume": "250900"
+  },
+  {
+   "Date": "Sep 25 2009",
+   "Close": "16.030001",
+   "Adj Close": "16.03",
+   "Volume": "217800"
+  },
+  {
+   "Date": "Sep 28 2009",
+   "Close": "16.190001",
+   "Adj Close": "16.19",
+   "Volume": "89800"
+  },
+  {
+   "Date": "Sep 29 2009",
+   "Close": "16.18",
+   "Adj Close": "16.18",
+   "Volume": "66700"
+  },
+  {
+   "Date": "Sep 30 2009",
+   "Close": "16.67",
+   "Adj Close": "16.67",
+   "Volume": "135400"
+  },
+  {
+   "Date": "Oct 01 2009",
+   "Close": "16.360001",
+   "Adj Close": "16.36",
+   "Volume": "72100"
+  },
+  {
+   "Date": "Oct 02 2009",
+   "Close": "16.110001",
+   "Adj Close": "16.11",
+   "Volume": "275000"
+  },
+  {
+   "Date": "Oct 05 2009",
+   "Close": "16.639999",
+   "Adj Close": "16.64",
+   "Volume": "562900"
+  },
+  {
+   "Date": "Oct 06 2009",
+   "Close": "17.360001",
+   "Adj Close": "17.36",
+   "Volume": "293900"
+  },
+  {
+   "Date": "Oct 07 2009",
+   "Close": "17.540001",
+   "Adj Close": "17.54",
+   "Volume": "120100"
+  },
+  {
+   "Date": "Oct 08 2009",
+   "Close": "17.790001",
+   "Adj Close": "17.79",
+   "Volume": "195200"
+  },
+  {
+   "Date": "Oct 09 2009",
+   "Close": "17.73",
+   "Adj Close": "17.73",
+   "Volume": "163200"
+  },
+  {
+   "Date": "Oct 12 2009",
+   "Close": "17.780001",
+   "Adj Close": "17.78",
+   "Volume": "118700"
+  },
+  {
+   "Date": "Oct 13 2009",
+   "Close": "17.780001",
+   "Adj Close": "17.78",
+   "Volume": "341700"
+  },
+  {
+   "Date": "Oct 14 2009",
+   "Close": "17.870001",
+   "Adj Close": "17.87",
+   "Volume": "109700"
+  },
+  {
+   "Date": "Oct 15 2009",
+   "Close": "17.33",
+   "Adj Close": "17.33",
+   "Volume": "202400"
+  },
+  {
+   "Date": "Oct 16 2009",
+   "Close": "17.459999",
+   "Adj Close": "17.46",
+   "Volume": "134900"
+  },
+  {
+   "Date": "Oct 19 2009",
+   "Close": "17.73",
+   "Adj Close": "17.73",
+   "Volume": "134400"
+  },
+  {
+   "Date": "Oct 20 2009",
+   "Close": "17.49",
+   "Adj Close": "17.49",
+   "Volume": "201700"
+  },
+  {
+   "Date": "Oct 21 2009",
+   "Close": "17.639999",
+   "Adj Close": "17.64",
+   "Volume": "205700"
+  },
+  {
+   "Date": "Oct 22 2009",
+   "Close": "17.610001",
+   "Adj Close": "17.61",
+   "Volume": "202000"
+  },
+  {
+   "Date": "Oct 23 2009",
+   "Close": "17.67",
+   "Adj Close": "17.67",
+   "Volume": "172500"
+  },
+  {
+   "Date": "Oct 26 2009",
+   "Close": "17.1",
+   "Adj Close": "17.1",
+   "Volume": "299800"
+  },
+  {
+   "Date": "Oct 27 2009",
+   "Close": "16.639999",
+   "Adj Close": "16.64",
+   "Volume": "194800"
+  },
+  {
+   "Date": "Oct 28 2009",
+   "Close": "16.139999",
+   "Adj Close": "16.14",
+   "Volume": "277600"
+  },
+  {
+   "Date": "Oct 29 2009",
+   "Close": "16.67",
+   "Adj Close": "16.67",
+   "Volume": "159000"
+  },
+  {
+   "Date": "Oct 30 2009",
+   "Close": "16.35",
+   "Adj Close": "16.35",
+   "Volume": "168500"
+  },
+  {
+   "Date": "Nov 02 2009",
+   "Close": "16.43",
+   "Adj Close": "16.43",
+   "Volume": "120700"
+  },
+  {
+   "Date": "Nov 03 2009",
+   "Close": "17.26",
+   "Adj Close": "17.26",
+   "Volume": "183200"
+  },
+  {
+   "Date": "Nov 04 2009",
+   "Close": "17.440001",
+   "Adj Close": "17.44",
+   "Volume": "185800"
+  },
+  {
+   "Date": "Nov 05 2009",
+   "Close": "17.43",
+   "Adj Close": "17.43",
+   "Volume": "169400"
+  },
+  {
+   "Date": "Nov 06 2009",
+   "Close": "17.360001",
+   "Adj Close": "17.36",
+   "Volume": "98400"
+  },
+  {
+   "Date": "Nov 09 2009",
+   "Close": "17.59",
+   "Adj Close": "17.59",
+   "Volume": "111800"
+  },
+  {
+   "Date": "Nov 10 2009",
+   "Close": "17.33",
+   "Adj Close": "17.33",
+   "Volume": "73200"
+  },
+  {
+   "Date": "Nov 11 2009",
+   "Close": "17.58",
+   "Adj Close": "17.58",
+   "Volume": "207900"
+  },
+  {
+   "Date": "Nov 12 2009",
+   "Close": "17.209999",
+   "Adj Close": "17.21",
+   "Volume": "150200"
+  },
+  {
+   "Date": "Nov 13 2009",
+   "Close": "17.440001",
+   "Adj Close": "17.44",
+   "Volume": "167900"
+  },
+  {
+   "Date": "Nov 16 2009",
+   "Close": "18.34",
+   "Adj Close": "18.34",
+   "Volume": "294500"
+  },
+  {
+   "Date": "Nov 17 2009",
+   "Close": "18.440001",
+   "Adj Close": "18.44",
+   "Volume": "148100"
+  },
+  {
+   "Date": "Nov 18 2009",
+   "Close": "18.559999",
+   "Adj Close": "18.56",
+   "Volume": "348900"
+  },
+  {
+   "Date": "Nov 19 2009",
+   "Close": "18.58",
+   "Adj Close": "18.58",
+   "Volume": "127400"
+  },
+  {
+   "Date": "Nov 20 2009",
+   "Close": "18.530001",
+   "Adj Close": "18.53",
+   "Volume": "186800"
+  },
+  {
+   "Date": "Nov 23 2009",
+   "Close": "18.59",
+   "Adj Close": "18.59",
+   "Volume": "196200"
+  },
+  {
+   "Date": "Nov 24 2009",
+   "Close": "18.549999",
+   "Adj Close": "18.55",
+   "Volume": "183400"
+  },
+  {
+   "Date": "Nov 25 2009",
+   "Close": "18.84",
+   "Adj Close": "18.84",
+   "Volume": "183300"
+  },
+  {
+   "Date": "Nov 27 2009",
+   "Close": "18.299999",
+   "Adj Close": "18.3",
+   "Volume": "167000"
+  },
+  {
+   "Date": "Nov 30 2009",
+   "Close": "18.469999",
+   "Adj Close": "18.47",
+   "Volume": "191000"
+  },
+  {
+   "Date": "Dec 01 2009",
+   "Close": "19.110001",
+   "Adj Close": "19.11",
+   "Volume": "257700"
+  },
+  {
+   "Date": "Dec 02 2009",
+   "Close": "19.219999",
+   "Adj Close": "19.22",
+   "Volume": "277000"
+  },
+  {
+   "Date": "Dec 03 2009",
+   "Close": "18.959999",
+   "Adj Close": "18.96",
+   "Volume": "310900"
+  },
+  {
+   "Date": "Dec 04 2009",
+   "Close": "18.5",
+   "Adj Close": "18.5",
+   "Volume": "317000"
+  },
+  {
+   "Date": "Dec 07 2009",
+   "Close": "18.139999",
+   "Adj Close": "18.14",
+   "Volume": "223500"
+  },
+  {
+   "Date": "Dec 08 2009",
+   "Close": "17.6",
+   "Adj Close": "17.6",
+   "Volume": "207300"
+  },
+  {
+   "Date": "Dec 09 2009",
+   "Close": "17.43",
+   "Adj Close": "17.43",
+   "Volume": "359200"
+  },
+  {
+   "Date": "Dec 10 2009",
+   "Close": "17.389999",
+   "Adj Close": "17.39",
+   "Volume": "204900"
+  },
+  {
+   "Date": "Dec 11 2009",
+   "Close": "17.16",
+   "Adj Close": "17.16",
+   "Volume": "211600"
+  },
+  {
+   "Date": "Dec 14 2009",
+   "Close": "17.379999",
+   "Adj Close": "17.38",
+   "Volume": "159300"
+  },
+  {
+   "Date": "Dec 15 2009",
+   "Close": "17.41",
+   "Adj Close": "17.41",
+   "Volume": "111500"
+  },
+  {
+   "Date": "Dec 16 2009",
+   "Close": "17.700001",
+   "Adj Close": "17.7",
+   "Volume": "102300"
+  },
+  {
+   "Date": "Dec 17 2009",
+   "Close": "17.09",
+   "Adj Close": "17.09",
+   "Volume": "143900"
+  },
+  {
+   "Date": "Dec 18 2009",
+   "Close": "17.27",
+   "Adj Close": "17.27",
+   "Volume": "84800"
+  },
+  {
+   "Date": "Dec 21 2009",
+   "Close": "16.98",
+   "Adj Close": "16.98",
+   "Volume": "121200"
+  },
+  {
+   "Date": "Dec 22 2009",
+   "Close": "16.959999",
+   "Adj Close": "16.96",
+   "Volume": "53800"
+  },
+  {
+   "Date": "Dec 23 2009",
+   "Close": "17.120001",
+   "Adj Close": "17.12",
+   "Volume": "93000"
+  },
+  {
+   "Date": "Dec 24 2009",
+   "Close": "17.49",
+   "Adj Close": "17.49",
+   "Volume": "49700"
+  },
+  {
+   "Date": "Dec 28 2009",
+   "Close": "17.540001",
+   "Adj Close": "17.54",
+   "Volume": "107600"
+  },
+  {
+   "Date": "Dec 29 2009",
+   "Close": "17.110001",
+   "Adj Close": "17.11",
+   "Volume": "105400"
+  },
+  {
+   "Date": "Dec 30 2009",
+   "Close": "16.83",
+   "Adj Close": "16.83",
+   "Volume": "120000"
+  },
+  {
+   "Date": "Dec 31 2009",
+   "Close": "16.870001",
+   "Adj Close": "16.87",
+   "Volume": "170500"
+  },
+  {
+   "Date": "Jan 04 2010",
+   "Close": "17.540001",
+   "Adj Close": "17.54",
+   "Volume": "120800"
+  },
+  {
+   "Date": "Jan 05 2010",
+   "Close": "17.799999",
+   "Adj Close": "17.8",
+   "Volume": "169400"
+  },
+  {
+   "Date": "Jan 06 2010",
+   "Close": "18.200001",
+   "Adj Close": "18.2",
+   "Volume": "204900"
+  },
+  {
+   "Date": "Jan 07 2010",
+   "Close": "18.219999",
+   "Adj Close": "18.22",
+   "Volume": "89500"
+  },
+  {
+   "Date": "Jan 08 2010",
+   "Close": "18.48",
+   "Adj Close": "18.48",
+   "Volume": "236000"
+  },
+  {
+   "Date": "Jan 11 2010",
+   "Close": "18.559999",
+   "Adj Close": "18.56",
+   "Volume": "153900"
+  },
+  {
+   "Date": "Jan 12 2010",
+   "Close": "18.200001",
+   "Adj Close": "18.2",
+   "Volume": "161700"
+  },
+  {
+   "Date": "Jan 13 2010",
+   "Close": "18.59",
+   "Adj Close": "18.59",
+   "Volume": "88500"
+  },
+  {
+   "Date": "Jan 14 2010",
+   "Close": "18.66",
+   "Adj Close": "18.66",
+   "Volume": "69900"
+  },
+  {
+   "Date": "Jan 15 2010",
+   "Close": "18.41",
+   "Adj Close": "18.41",
+   "Volume": "205200"
+  },
+  {
+   "Date": "Jan 19 2010",
+   "Close": "18.790001",
+   "Adj Close": "18.79",
+   "Volume": "130600"
+  },
+  {
+   "Date": "Jan 20 2010",
+   "Close": "17.860001",
+   "Adj Close": "17.86",
+   "Volume": "231000"
+  },
+  {
+   "Date": "Jan 21 2010",
+   "Close": "17.379999",
+   "Adj Close": "17.38",
+   "Volume": "198100"
+  },
+  {
+   "Date": "Jan 22 2010",
+   "Close": "17.07",
+   "Adj Close": "17.07",
+   "Volume": "184700"
+  },
+  {
+   "Date": "Jan 25 2010",
+   "Close": "17.129999",
+   "Adj Close": "17.13",
+   "Volume": "106200"
+  },
+  {
+   "Date": "Jan 26 2010",
+   "Close": "16.709999",
+   "Adj Close": "16.71",
+   "Volume": "218600"
+  },
+  {
+   "Date": "Jan 27 2010",
+   "Close": "16.549999",
+   "Adj Close": "16.55",
+   "Volume": "141900"
+  },
+  {
+   "Date": "Jan 28 2010",
+   "Close": "16.209999",
+   "Adj Close": "16.21",
+   "Volume": "133000"
+  },
+  {
+   "Date": "Jan 29 2010",
+   "Close": "16.190001",
+   "Adj Close": "16.19",
+   "Volume": "124000"
+  },
+  {
+   "Date": "Feb 01 2010",
+   "Close": "16.68",
+   "Adj Close": "16.68",
+   "Volume": "146700"
+  },
+  {
+   "Date": "Feb 02 2010",
+   "Close": "16.639999",
+   "Adj Close": "16.64",
+   "Volume": "130500"
+  },
+  {
+   "Date": "Feb 03 2010",
+   "Close": "16.370001",
+   "Adj Close": "16.37",
+   "Volume": "86300"
+  },
+  {
+   "Date": "Feb 04 2010",
+   "Close": "15.32",
+   "Adj Close": "15.32",
+   "Volume": "356500"
+  },
+  {
+   "Date": "Feb 05 2010",
+   "Close": "15.19",
+   "Adj Close": "15.19",
+   "Volume": "373300"
+  },
+  {
+   "Date": "Feb 08 2010",
+   "Close": "15.02",
+   "Adj Close": "15.02",
+   "Volume": "190300"
+  },
+  {
+   "Date": "Feb 09 2010",
+   "Close": "15.43",
+   "Adj Close": "15.43",
+   "Volume": "184300"
+  },
+  {
+   "Date": "Feb 10 2010",
+   "Close": "15.25",
+   "Adj Close": "15.25",
+   "Volume": "129100"
+  },
+  {
+   "Date": "Feb 11 2010",
+   "Close": "15.67",
+   "Adj Close": "15.67",
+   "Volume": "130300"
+  },
+  {
+   "Date": "Feb 12 2010",
+   "Close": "15.52",
+   "Adj Close": "15.52",
+   "Volume": "112100"
+  },
+  {
+   "Date": "Feb 16 2010",
+   "Close": "16.110001",
+   "Adj Close": "16.11",
+   "Volume": "179700"
+  },
+  {
+   "Date": "Feb 17 2010",
+   "Close": "16.02",
+   "Adj Close": "16.02",
+   "Volume": "118100"
+  },
+  {
+   "Date": "Feb 18 2010",
+   "Close": "16.18",
+   "Adj Close": "16.18",
+   "Volume": "87600"
+  },
+  {
+   "Date": "Feb 19 2010",
+   "Close": "16.27",
+   "Adj Close": "16.27",
+   "Volume": "83100"
+  },
+  {
+   "Date": "Feb 22 2010",
+   "Close": "16.17",
+   "Adj Close": "16.17",
+   "Volume": "72300"
+  },
+  {
+   "Date": "Feb 23 2010",
+   "Close": "15.82",
+   "Adj Close": "15.82",
+   "Volume": "85300"
+  },
+  {
+   "Date": "Feb 24 2010",
+   "Close": "15.89",
+   "Adj Close": "15.89",
+   "Volume": "77100"
+  },
+  {
+   "Date": "Feb 25 2010",
+   "Close": "16.09",
+   "Adj Close": "16.09",
+   "Volume": "102900"
+  },
+  {
+   "Date": "Feb 26 2010",
+   "Close": "16.42",
+   "Adj Close": "16.42",
+   "Volume": "150400"
+  },
+  {
+   "Date": "Mar 01 2010",
+   "Close": "16.389999",
+   "Adj Close": "16.39",
+   "Volume": "116100"
+  },
+  {
+   "Date": "Mar 02 2010",
+   "Close": "16.889999",
+   "Adj Close": "16.89",
+   "Volume": "187600"
+  },
+  {
+   "Date": "Mar 03 2010",
+   "Close": "17.129999",
+   "Adj Close": "17.13",
+   "Volume": "180500"
+  },
+  {
+   "Date": "Mar 04 2010",
+   "Close": "17.1",
+   "Adj Close": "17.1",
+   "Volume": "56900"
+  },
+  {
+   "Date": "Mar 05 2010",
+   "Close": "17.290001",
+   "Adj Close": "17.29",
+   "Volume": "135900"
+  },
+  {
+   "Date": "Mar 08 2010",
+   "Close": "17.209999",
+   "Adj Close": "17.21",
+   "Volume": "71400"
+  },
+  {
+   "Date": "Mar 09 2010",
+   "Close": "17.23",
+   "Adj Close": "17.23",
+   "Volume": "83200"
+  },
+  {
+   "Date": "Mar 10 2010",
+   "Close": "16.950001",
+   "Adj Close": "16.95",
+   "Volume": "161600"
+  },
+  {
+   "Date": "Mar 11 2010",
+   "Close": "17.129999",
+   "Adj Close": "17.13",
+   "Volume": "86800"
+  },
+  {
+   "Date": "Mar 12 2010",
+   "Close": "17.049999",
+   "Adj Close": "17.05",
+   "Volume": "91200"
+  },
+  {
+   "Date": "Mar 15 2010",
+   "Close": "17.02",
+   "Adj Close": "17.02",
+   "Volume": "120200"
+  },
+  {
+   "Date": "Mar 16 2010",
+   "Close": "17.360001",
+   "Adj Close": "17.36",
+   "Volume": "102900"
+  },
+  {
+   "Date": "Mar 17 2010",
+   "Close": "17.41",
+   "Adj Close": "17.41",
+   "Volume": "103700"
+  },
+  {
+   "Date": "Mar 18 2010",
+   "Close": "17.389999",
+   "Adj Close": "17.39",
+   "Volume": "96900"
+  },
+  {
+   "Date": "Mar 19 2010",
+   "Close": "16.969999",
+   "Adj Close": "16.97",
+   "Volume": "138300"
+  },
+  {
+   "Date": "Mar 22 2010",
+   "Close": "16.9",
+   "Adj Close": "16.9",
+   "Volume": "159900"
+  },
+  {
+   "Date": "Mar 23 2010",
+   "Close": "17.02",
+   "Adj Close": "17.02",
+   "Volume": "46100"
+  },
+  {
+   "Date": "Mar 24 2010",
+   "Close": "16.57",
+   "Adj Close": "16.57",
+   "Volume": "130300"
+  },
+  {
+   "Date": "Mar 25 2010",
+   "Close": "16.610001",
+   "Adj Close": "16.61",
+   "Volume": "105200"
+  },
+  {
+   "Date": "Mar 26 2010",
+   "Close": "16.92",
+   "Adj Close": "16.92",
+   "Volume": "239000"
+  },
+  {
+   "Date": "Mar 29 2010",
+   "Close": "17.35",
+   "Adj Close": "17.35",
+   "Volume": "107000"
+  },
+  {
+   "Date": "Mar 30 2010",
+   "Close": "17.27",
+   "Adj Close": "17.27",
+   "Volume": "81800"
+  },
+  {
+   "Date": "Mar 31 2010",
+   "Close": "17.450001",
+   "Adj Close": "17.45",
+   "Volume": "76400"
+  },
+  {
+   "Date": "Apr 01 2010",
+   "Close": "17.84",
+   "Adj Close": "17.84",
+   "Volume": "96400"
+  },
+  {
+   "Date": "Apr 05 2010",
+   "Close": "18.08",
+   "Adj Close": "18.08",
+   "Volume": "180600"
+  },
+  {
+   "Date": "Apr 06 2010",
+   "Close": "17.940001",
+   "Adj Close": "17.94",
+   "Volume": "66600"
+  },
+  {
+   "Date": "Apr 07 2010",
+   "Close": "18.120001",
+   "Adj Close": "18.12",
+   "Volume": "208100"
+  },
+  {
+   "Date": "Apr 08 2010",
+   "Close": "18.02",
+   "Adj Close": "18.02",
+   "Volume": "79900"
+  },
+  {
+   "Date": "Apr 09 2010",
+   "Close": "18.32",
+   "Adj Close": "18.32",
+   "Volume": "94100"
+  },
+  {
+   "Date": "Apr 12 2010",
+   "Close": "18.120001",
+   "Adj Close": "18.12",
+   "Volume": "102800"
+  },
+  {
+   "Date": "Apr 13 2010",
+   "Close": "18.16",
+   "Adj Close": "18.16",
+   "Volume": "139500"
+  },
+  {
+   "Date": "Apr 14 2010",
+   "Close": "18.4",
+   "Adj Close": "18.4",
+   "Volume": "99500"
+  },
+  {
+   "Date": "Apr 15 2010",
+   "Close": "18.389999",
+   "Adj Close": "18.39",
+   "Volume": "78100"
+  },
+  {
+   "Date": "Apr 16 2010",
+   "Close": "17.719999",
+   "Adj Close": "17.72",
+   "Volume": "274600"
+  },
+  {
+   "Date": "Apr 19 2010",
+   "Close": "17.709999",
+   "Adj Close": "17.71",
+   "Volume": "90500"
+  },
+  {
+   "Date": "Apr 20 2010",
+   "Close": "17.790001",
+   "Adj Close": "17.79",
+   "Volume": "132700"
+  },
+  {
+   "Date": "Apr 21 2010",
+   "Close": "18.049999",
+   "Adj Close": "18.05",
+   "Volume": "239600"
+  },
+  {
+   "Date": "Apr 22 2010",
+   "Close": "17.969999",
+   "Adj Close": "17.97",
+   "Volume": "122000"
+  },
+  {
+   "Date": "Apr 23 2010",
+   "Close": "18.219999",
+   "Adj Close": "18.22",
+   "Volume": "101600"
+  },
+  {
+   "Date": "Apr 26 2010",
+   "Close": "18.26",
+   "Adj Close": "18.26",
+   "Volume": "91300"
+  },
+  {
+   "Date": "Apr 27 2010",
+   "Close": "18.18",
+   "Adj Close": "18.18",
+   "Volume": "184900"
+  },
+  {
+   "Date": "Apr 28 2010",
+   "Close": "18.07",
+   "Adj Close": "18.07",
+   "Volume": "274300"
+  },
+  {
+   "Date": "Apr 29 2010",
+   "Close": "18.459999",
+   "Adj Close": "18.46",
+   "Volume": "188400"
+  },
+  {
+   "Date": "Apr 30 2010",
+   "Close": "18.610001",
+   "Adj Close": "18.61",
+   "Volume": "109700"
+  },
+  {
+   "Date": "May 03 2010",
+   "Close": "18.76",
+   "Adj Close": "18.76",
+   "Volume": "126300"
+  },
+  {
+   "Date": "May 04 2010",
+   "Close": "17.92",
+   "Adj Close": "17.92",
+   "Volume": "557700"
+  },
+  {
+   "Date": "May 05 2010",
+   "Close": "17.42",
+   "Adj Close": "17.42",
+   "Volume": "307200"
+  },
+  {
+   "Date": "May 06 2010",
+   "Close": "17.65",
+   "Adj Close": "17.65",
+   "Volume": "166300"
+  },
+  {
+   "Date": "May 07 2010",
+   "Close": "18.370001",
+   "Adj Close": "18.37",
+   "Volume": "294700"
+  },
+  {
+   "Date": "May 10 2010",
+   "Close": "18.450001",
+   "Adj Close": "18.45",
+   "Volume": "256800"
+  },
+  {
+   "Date": "May 11 2010",
+   "Close": "19.299999",
+   "Adj Close": "19.3",
+   "Volume": "285300"
+  },
+  {
+   "Date": "May 12 2010",
+   "Close": "19.5",
+   "Adj Close": "19.5",
+   "Volume": "265600"
+  },
+  {
+   "Date": "May 13 2010",
+   "Close": "19.389999",
+   "Adj Close": "19.39",
+   "Volume": "250400"
+  },
+  {
+   "Date": "May 14 2010",
+   "Close": "19.25",
+   "Adj Close": "19.25",
+   "Volume": "343200"
+  },
+  {
+   "Date": "May 17 2010",
+   "Close": "18.82",
+   "Adj Close": "18.82",
+   "Volume": "208800"
+  },
+  {
+   "Date": "May 18 2010",
+   "Close": "18.93",
+   "Adj Close": "18.93",
+   "Volume": "276200"
+  },
+  {
+   "Date": "May 19 2010",
+   "Close": "18.18",
+   "Adj Close": "18.18",
+   "Volume": "297700"
+  },
+  {
+   "Date": "May 20 2010",
+   "Close": "17.67",
+   "Adj Close": "17.67",
+   "Volume": "260400"
+  },
+  {
+   "Date": "May 21 2010",
+   "Close": "17.6",
+   "Adj Close": "17.6",
+   "Volume": "313200"
+  },
+  {
+   "Date": "May 24 2010",
+   "Close": "17.9",
+   "Adj Close": "17.9",
+   "Volume": "103900"
+  },
+  {
+   "Date": "May 25 2010",
+   "Close": "17.860001",
+   "Adj Close": "17.86",
+   "Volume": "257200"
+  },
+  {
+   "Date": "May 26 2010",
+   "Close": "18.08",
+   "Adj Close": "18.08",
+   "Volume": "130700"
+  },
+  {
+   "Date": "May 27 2010",
+   "Close": "18.48",
+   "Adj Close": "18.48",
+   "Volume": "147400"
+  },
+  {
+   "Date": "May 28 2010",
+   "Close": "18.35",
+   "Adj Close": "18.35",
+   "Volume": "61900"
+  },
+  {
+   "Date": "Jun 01 2010",
+   "Close": "18.34",
+   "Adj Close": "18.34",
+   "Volume": "110600"
+  },
+  {
+   "Date": "Jun 02 2010",
+   "Close": "18.299999",
+   "Adj Close": "18.3",
+   "Volume": "136600"
+  },
+  {
+   "Date": "Jun 03 2010",
+   "Close": "17.969999",
+   "Adj Close": "17.97",
+   "Volume": "142700"
+  },
+  {
+   "Date": "Jun 04 2010",
+   "Close": "17.370001",
+   "Adj Close": "17.37",
+   "Volume": "182300"
+  },
+  {
+   "Date": "Jun 07 2010",
+   "Close": "18.129999",
+   "Adj Close": "18.13",
+   "Volume": "178800"
+  },
+  {
+   "Date": "Jun 08 2010",
+   "Close": "18.24",
+   "Adj Close": "18.24",
+   "Volume": "184700"
+  },
+  {
+   "Date": "Jun 09 2010",
+   "Close": "18.08",
+   "Adj Close": "18.08",
+   "Volume": "119300"
+  },
+  {
+   "Date": "Jun 10 2010",
+   "Close": "18.209999",
+   "Adj Close": "18.21",
+   "Volume": "116700"
+  },
+  {
+   "Date": "Jun 11 2010",
+   "Close": "18.18",
+   "Adj Close": "18.18",
+   "Volume": "144000"
+  },
+  {
+   "Date": "Jun 14 2010",
+   "Close": "18.18",
+   "Adj Close": "18.18",
+   "Volume": "72200"
+  },
+  {
+   "Date": "Jun 15 2010",
+   "Close": "18.530001",
+   "Adj Close": "18.53",
+   "Volume": "146700"
+  },
+  {
+   "Date": "Jun 16 2010",
+   "Close": "18.389999",
+   "Adj Close": "18.39",
+   "Volume": "69200"
+  },
+  {
+   "Date": "Jun 17 2010",
+   "Close": "18.690001",
+   "Adj Close": "18.69",
+   "Volume": "98300"
+  },
+  {
+   "Date": "Jun 18 2010",
+   "Close": "19.110001",
+   "Adj Close": "19.11",
+   "Volume": "272600"
+  },
+  {
+   "Date": "Jun 21 2010",
+   "Close": "18.65",
+   "Adj Close": "18.65",
+   "Volume": "165400"
+  },
+  {
+   "Date": "Jun 22 2010",
+   "Close": "18.809999",
+   "Adj Close": "18.81",
+   "Volume": "141800"
+  },
+  {
+   "Date": "Jun 23 2010",
+   "Close": "18.52",
+   "Adj Close": "18.52",
+   "Volume": "167400"
+  },
+  {
+   "Date": "Jun 24 2010",
+   "Close": "18.57",
+   "Adj Close": "18.57",
+   "Volume": "104400"
+  },
+  {
+   "Date": "Jun 25 2010",
+   "Close": "19.02",
+   "Adj Close": "19.02",
+   "Volume": "104400"
+  },
+  {
+   "Date": "Jun 28 2010",
+   "Close": "18.74",
+   "Adj Close": "18.74",
+   "Volume": "188300"
+  },
+  {
+   "Date": "Jun 29 2010",
+   "Close": "18.459999",
+   "Adj Close": "18.46",
+   "Volume": "131900"
+  },
+  {
+   "Date": "Jun 30 2010",
+   "Close": "18.57",
+   "Adj Close": "18.57",
+   "Volume": "153600"
+  },
+  {
+   "Date": "Jul 01 2010",
+   "Close": "17.76",
+   "Adj Close": "17.76",
+   "Volume": "375900"
+  },
+  {
+   "Date": "Jul 02 2010",
+   "Close": "17.790001",
+   "Adj Close": "17.79",
+   "Volume": "129200"
+  },
+  {
+   "Date": "Jul 06 2010",
+   "Close": "17.75",
+   "Adj Close": "17.75",
+   "Volume": "112900"
+  },
+  {
+   "Date": "Jul 07 2010",
+   "Close": "17.98",
+   "Adj Close": "17.98",
+   "Volume": "78000"
+  },
+  {
+   "Date": "Jul 08 2010",
+   "Close": "17.92",
+   "Adj Close": "17.92",
+   "Volume": "94200"
+  },
+  {
+   "Date": "Jul 09 2010",
+   "Close": "18.08",
+   "Adj Close": "18.08",
+   "Volume": "84400"
+  },
+  {
+   "Date": "Jul 12 2010",
+   "Close": "17.93",
+   "Adj Close": "17.93",
+   "Volume": "41300"
+  },
+  {
+   "Date": "Jul 13 2010",
+   "Close": "18.18",
+   "Adj Close": "18.18",
+   "Volume": "80900"
+  },
+  {
+   "Date": "Jul 14 2010",
+   "Close": "18.280001",
+   "Adj Close": "18.28",
+   "Volume": "98400"
+  },
+  {
+   "Date": "Jul 15 2010",
+   "Close": "18.280001",
+   "Adj Close": "18.28",
+   "Volume": "89100"
+  },
+  {
+   "Date": "Jul 16 2010",
+   "Close": "17.82",
+   "Adj Close": "17.82",
+   "Volume": "424000"
+  },
+  {
+   "Date": "Jul 19 2010",
+   "Close": "17.57",
+   "Adj Close": "17.57",
+   "Volume": "130100"
+  },
+  {
+   "Date": "Jul 20 2010",
+   "Close": "17.68",
+   "Adj Close": "17.68",
+   "Volume": "99800"
+  },
+  {
+   "Date": "Jul 21 2010",
+   "Close": "17.620001",
+   "Adj Close": "17.62",
+   "Volume": "368000"
+  },
+  {
+   "Date": "Jul 22 2010",
+   "Close": "18.049999",
+   "Adj Close": "18.05",
+   "Volume": "228100"
+  },
+  {
+   "Date": "Jul 23 2010",
+   "Close": "18.059999",
+   "Adj Close": "18.06",
+   "Volume": "69600"
+  },
+  {
+   "Date": "Jul 26 2010",
+   "Close": "18.110001",
+   "Adj Close": "18.11",
+   "Volume": "58600"
+  },
+  {
+   "Date": "Jul 27 2010",
+   "Close": "17.6",
+   "Adj Close": "17.6",
+   "Volume": "233700"
+  },
+  {
+   "Date": "Jul 28 2010",
+   "Close": "17.459999",
+   "Adj Close": "17.46",
+   "Volume": "270900"
+  },
+  {
+   "Date": "Jul 29 2010",
+   "Close": "17.540001",
+   "Adj Close": "17.54",
+   "Volume": "93200"
+  },
+  {
+   "Date": "Jul 30 2010",
+   "Close": "17.92",
+   "Adj Close": "17.92",
+   "Volume": "317200"
+  },
+  {
+   "Date": "Aug 02 2010",
+   "Close": "18.299999",
+   "Adj Close": "18.3",
+   "Volume": "247100"
+  },
+  {
+   "Date": "Aug 03 2010",
+   "Close": "18.360001",
+   "Adj Close": "18.36",
+   "Volume": "231300"
+  },
+  {
+   "Date": "Aug 04 2010",
+   "Close": "18.26",
+   "Adj Close": "18.26",
+   "Volume": "219600"
+  },
+  {
+   "Date": "Aug 05 2010",
+   "Close": "18.299999",
+   "Adj Close": "18.3",
+   "Volume": "198400"
+  },
+  {
+   "Date": "Aug 06 2010",
+   "Close": "18.42",
+   "Adj Close": "18.42",
+   "Volume": "183100"
+  },
+  {
+   "Date": "Aug 09 2010",
+   "Close": "18.280001",
+   "Adj Close": "18.28",
+   "Volume": "93900"
+  },
+  {
+   "Date": "Aug 10 2010",
+   "Close": "18.299999",
+   "Adj Close": "18.3",
+   "Volume": "162800"
+  },
+  {
+   "Date": "Aug 11 2010",
+   "Close": "17.84",
+   "Adj Close": "17.84",
+   "Volume": "138000"
+  },
+  {
+   "Date": "Aug 12 2010",
+   "Close": "18.030001",
+   "Adj Close": "18.03",
+   "Volume": "85500"
+  },
+  {
+   "Date": "Aug 13 2010",
+   "Close": "18.07",
+   "Adj Close": "18.07",
+   "Volume": "114200"
+  },
+  {
+   "Date": "Aug 16 2010",
+   "Close": "18.34",
+   "Adj Close": "18.34",
+   "Volume": "74900"
+  },
+  {
+   "Date": "Aug 17 2010",
+   "Close": "18.469999",
+   "Adj Close": "18.47",
+   "Volume": "125000"
+  },
+  {
+   "Date": "Aug 18 2010",
+   "Close": "18.360001",
+   "Adj Close": "18.36",
+   "Volume": "143300"
+  },
+  {
+   "Date": "Aug 19 2010",
+   "Close": "18.280001",
+   "Adj Close": "18.28",
+   "Volume": "107400"
+  },
+  {
+   "Date": "Aug 20 2010",
+   "Close": "17.93",
+   "Adj Close": "17.93",
+   "Volume": "280900"
+  },
+  {
+   "Date": "Aug 23 2010",
+   "Close": "17.93",
+   "Adj Close": "17.93",
+   "Volume": "191300"
+  },
+  {
+   "Date": "Aug 24 2010",
+   "Close": "18.32",
+   "Adj Close": "18.32",
+   "Volume": "162800"
+  },
+  {
+   "Date": "Aug 25 2010",
+   "Close": "18.860001",
+   "Adj Close": "18.86",
+   "Volume": "267900"
+  },
+  {
+   "Date": "Aug 26 2010",
+   "Close": "18.93",
+   "Adj Close": "18.93",
+   "Volume": "140300"
+  },
+  {
+   "Date": "Aug 27 2010",
+   "Close": "19.030001",
+   "Adj Close": "19.03",
+   "Volume": "202800"
+  },
+  {
+   "Date": "Aug 30 2010",
+   "Close": "18.969999",
+   "Adj Close": "18.97",
+   "Volume": "123200"
+  },
+  {
+   "Date": "Aug 31 2010",
+   "Close": "19.280001",
+   "Adj Close": "19.28",
+   "Volume": "319300"
+  },
+  {
+   "Date": "Sep 01 2010",
+   "Close": "19.33",
+   "Adj Close": "19.33",
+   "Volume": "149800"
+  },
+  {
+   "Date": "Sep 02 2010",
+   "Close": "19.639999",
+   "Adj Close": "19.64",
+   "Volume": "194800"
+  },
+  {
+   "Date": "Sep 03 2010",
+   "Close": "19.799999",
+   "Adj Close": "19.8",
+   "Volume": "249700"
+  },
+  {
+   "Date": "Sep 07 2010",
+   "Close": "19.719999",
+   "Adj Close": "19.72",
+   "Volume": "208800"
+  },
+  {
+   "Date": "Sep 08 2010",
+   "Close": "19.870001",
+   "Adj Close": "19.87",
+   "Volume": "208000"
+  },
+  {
+   "Date": "Sep 09 2010",
+   "Close": "19.690001",
+   "Adj Close": "19.69",
+   "Volume": "178800"
+  },
+  {
+   "Date": "Sep 10 2010",
+   "Close": "19.780001",
+   "Adj Close": "19.78",
+   "Volume": "80800"
+  },
+  {
+   "Date": "Sep 13 2010",
+   "Close": "19.91",
+   "Adj Close": "19.91",
+   "Volume": "205500"
+  },
+  {
+   "Date": "Sep 14 2010",
+   "Close": "20.4",
+   "Adj Close": "20.4",
+   "Volume": "240400"
+  },
+  {
+   "Date": "Sep 15 2010",
+   "Close": "20.540001",
+   "Adj Close": "20.54",
+   "Volume": "193800"
+  },
+  {
+   "Date": "Sep 16 2010",
+   "Close": "20.73",
+   "Adj Close": "20.73",
+   "Volume": "218600"
+  },
+  {
+   "Date": "Sep 17 2010",
+   "Close": "20.67",
+   "Adj Close": "20.67",
+   "Volume": "245600"
+  },
+  {
+   "Date": "Sep 20 2010",
+   "Close": "20.66",
+   "Adj Close": "20.66",
+   "Volume": "214600"
+  },
+  {
+   "Date": "Sep 21 2010",
+   "Close": "20.98",
+   "Adj Close": "20.98",
+   "Volume": "534500"
+  },
+  {
+   "Date": "Sep 22 2010",
+   "Close": "21.1",
+   "Adj Close": "21.1",
+   "Volume": "190500"
+  },
+  {
+   "Date": "Sep 23 2010",
+   "Close": "21.059999",
+   "Adj Close": "21.06",
+   "Volume": "202100"
+  },
+  {
+   "Date": "Sep 24 2010",
+   "Close": "21.42",
+   "Adj Close": "21.42",
+   "Volume": "259600"
+  },
+  {
+   "Date": "Sep 27 2010",
+   "Close": "21.4",
+   "Adj Close": "21.4",
+   "Volume": "258700"
+  },
+  {
+   "Date": "Sep 28 2010",
+   "Close": "21.700001",
+   "Adj Close": "21.7",
+   "Volume": "284200"
+  },
+  {
+   "Date": "Sep 29 2010",
+   "Close": "21.799999",
+   "Adj Close": "21.8",
+   "Volume": "320800"
+  },
+  {
+   "Date": "Sep 30 2010",
+   "Close": "21.700001",
+   "Adj Close": "21.7",
+   "Volume": "230100"
+  },
+  {
+   "Date": "Oct 01 2010",
+   "Close": "22.049999",
+   "Adj Close": "22.05",
+   "Volume": "216400"
+  },
+  {
+   "Date": "Oct 04 2010",
+   "Close": "21.93",
+   "Adj Close": "21.93",
+   "Volume": "173500"
+  },
+  {
+   "Date": "Oct 05 2010",
+   "Close": "22.75",
+   "Adj Close": "22.75",
+   "Volume": "269900"
+  },
+  {
+   "Date": "Oct 06 2010",
+   "Close": "23.110001",
+   "Adj Close": "23.11",
+   "Volume": "385300"
+  },
+  {
+   "Date": "Oct 07 2010",
+   "Close": "22.43",
+   "Adj Close": "22.43",
+   "Volume": "657100"
+  },
+  {
+   "Date": "Oct 08 2010",
+   "Close": "23.139999",
+   "Adj Close": "23.14",
+   "Volume": "331300"
+  },
+  {
+   "Date": "Oct 11 2010",
+   "Close": "23.219999",
+   "Adj Close": "23.22",
+   "Volume": "269700"
+  },
+  {
+   "Date": "Oct 12 2010",
+   "Close": "23.27",
+   "Adj Close": "23.27",
+   "Volume": "289100"
+  },
+  {
+   "Date": "Oct 13 2010",
+   "Close": "23.93",
+   "Adj Close": "23.93",
+   "Volume": "374800"
+  },
+  {
+   "Date": "Oct 14 2010",
+   "Close": "24.49",
+   "Adj Close": "24.49",
+   "Volume": "840100"
+  },
+  {
+   "Date": "Oct 15 2010",
+   "Close": "24.200001",
+   "Adj Close": "24.2",
+   "Volume": "446100"
+  },
+  {
+   "Date": "Oct 18 2010",
+   "Close": "24.4",
+   "Adj Close": "24.4",
+   "Volume": "312400"
+  },
+  {
+   "Date": "Oct 19 2010",
+   "Close": "23.27",
+   "Adj Close": "23.27",
+   "Volume": "550300"
+  },
+  {
+   "Date": "Oct 20 2010",
+   "Close": "23.77",
+   "Adj Close": "23.77",
+   "Volume": "306100"
+  },
+  {
+   "Date": "Oct 21 2010",
+   "Close": "23.030001",
+   "Adj Close": "23.03",
+   "Volume": "455300"
+  },
+  {
+   "Date": "Oct 22 2010",
+   "Close": "23.200001",
+   "Adj Close": "23.2",
+   "Volume": "164700"
+  },
+  {
+   "Date": "Oct 25 2010",
+   "Close": "23.530001",
+   "Adj Close": "23.53",
+   "Volume": "223900"
+  },
+  {
+   "Date": "Oct 26 2010",
+   "Close": "23.719999",
+   "Adj Close": "23.72",
+   "Volume": "431400"
+  },
+  {
+   "Date": "Oct 27 2010",
+   "Close": "23.51",
+   "Adj Close": "23.51",
+   "Volume": "202300"
+  },
+  {
+   "Date": "Oct 28 2010",
+   "Close": "23.870001",
+   "Adj Close": "23.87",
+   "Volume": "256400"
+  },
+  {
+   "Date": "Oct 29 2010",
+   "Close": "24.629999",
+   "Adj Close": "24.63",
+   "Volume": "640900"
+  },
+  {
+   "Date": "Nov 01 2010",
+   "Close": "24.540001",
+   "Adj Close": "24.54",
+   "Volume": "638700"
+  },
+  {
+   "Date": "Nov 02 2010",
+   "Close": "24.77",
+   "Adj Close": "24.77",
+   "Volume": "253200"
+  },
+  {
+   "Date": "Nov 03 2010",
+   "Close": "24.690001",
+   "Adj Close": "24.69",
+   "Volume": "1143800"
+  },
+  {
+   "Date": "Nov 04 2010",
+   "Close": "26.09",
+   "Adj Close": "26.09",
+   "Volume": "729200"
+  },
+  {
+   "Date": "Nov 05 2010",
+   "Close": "26.690001",
+   "Adj Close": "26.69",
+   "Volume": "789400"
+  },
+  {
+   "Date": "Nov 08 2010",
+   "Close": "27.639999",
+   "Adj Close": "27.64",
+   "Volume": "746500"
+  },
+  {
+   "Date": "Nov 09 2010",
+   "Close": "26.690001",
+   "Adj Close": "26.69",
+   "Volume": "1997900"
+  },
+  {
+   "Date": "Nov 10 2010",
+   "Close": "27.25",
+   "Adj Close": "27.25",
+   "Volume": "1048400"
+  },
+  {
+   "Date": "Nov 11 2010",
+   "Close": "27.620001",
+   "Adj Close": "27.62",
+   "Volume": "373200"
+  },
+  {
+   "Date": "Nov 12 2010",
+   "Close": "26.01",
+   "Adj Close": "26.01",
+   "Volume": "717500"
+  },
+  {
+   "Date": "Nov 15 2010",
+   "Close": "25.42",
+   "Adj Close": "25.42",
+   "Volume": "466600"
+  },
+  {
+   "Date": "Nov 16 2010",
+   "Close": "25.379999",
+   "Adj Close": "25.38",
+   "Volume": "544200"
+  },
+  {
+   "Date": "Nov 17 2010",
+   "Close": "25.48",
+   "Adj Close": "25.48",
+   "Volume": "787400"
+  },
+  {
+   "Date": "Nov 18 2010",
+   "Close": "26.84",
+   "Adj Close": "26.84",
+   "Volume": "490900"
+  },
+  {
+   "Date": "Nov 19 2010",
+   "Close": "27.24",
+   "Adj Close": "27.24",
+   "Volume": "356900"
+  },
+  {
+   "Date": "Nov 22 2010",
+   "Close": "27.709999",
+   "Adj Close": "27.71",
+   "Volume": "414600"
+  },
+  {
+   "Date": "Nov 23 2010",
+   "Close": "27.35",
+   "Adj Close": "27.35",
+   "Volume": "317900"
+  },
+  {
+   "Date": "Nov 24 2010",
+   "Close": "27.469999",
+   "Adj Close": "27.47",
+   "Volume": "177300"
+  },
+  {
+   "Date": "Nov 26 2010",
+   "Close": "26.709999",
+   "Adj Close": "26.71",
+   "Volume": "418300"
+  },
+  {
+   "Date": "Nov 29 2010",
+   "Close": "27.049999",
+   "Adj Close": "27.05",
+   "Volume": "218800"
+  },
+  {
+   "Date": "Nov 30 2010",
+   "Close": "27.969999",
+   "Adj Close": "27.97",
+   "Volume": "496300"
+  },
+  {
+   "Date": "Dec 01 2010",
+   "Close": "28.370001",
+   "Adj Close": "28.37",
+   "Volume": "630300"
+  },
+  {
+   "Date": "Dec 02 2010",
+   "Close": "28.48",
+   "Adj Close": "28.48",
+   "Volume": "404700"
+  },
+  {
+   "Date": "Dec 03 2010",
+   "Close": "29.16",
+   "Adj Close": "29.16",
+   "Volume": "378600"
+  },
+  {
+   "Date": "Dec 06 2010",
+   "Close": "30.139999",
+   "Adj Close": "30.14",
+   "Volume": "981700"
+  },
+  {
+   "Date": "Dec 07 2010",
+   "Close": "28.6",
+   "Adj Close": "28.6",
+   "Volume": "1141200"
+  },
+  {
+   "Date": "Dec 08 2010",
+   "Close": "28.219999",
+   "Adj Close": "28.22",
+   "Volume": "778700"
+  },
+  {
+   "Date": "Dec 09 2010",
+   "Close": "28.51",
+   "Adj Close": "28.51",
+   "Volume": "560400"
+  },
+  {
+   "Date": "Dec 10 2010",
+   "Close": "28.530001",
+   "Adj Close": "28.53",
+   "Volume": "372300"
+  },
+  {
+   "Date": "Dec 13 2010",
+   "Close": "29.43",
+   "Adj Close": "29.43",
+   "Volume": "404600"
+  },
+  {
+   "Date": "Dec 14 2010",
+   "Close": "29.360001",
+   "Adj Close": "29.36",
+   "Volume": "250600"
+  },
+  {
+   "Date": "Dec 15 2010",
+   "Close": "28.639999",
+   "Adj Close": "28.64",
+   "Volume": "366100"
+  },
+  {
+   "Date": "Dec 16 2010",
+   "Close": "28.809999",
+   "Adj Close": "28.81",
+   "Volume": "358100"
+  },
+  {
+   "Date": "Dec 17 2010",
+   "Close": "29.059999",
+   "Adj Close": "29.06",
+   "Volume": "246400"
+  },
+  {
+   "Date": "Dec 20 2010",
+   "Close": "29.290001",
+   "Adj Close": "29.29",
+   "Volume": "308200"
+  },
+  {
+   "Date": "Dec 21 2010",
+   "Close": "29.200001",
+   "Adj Close": "29.2",
+   "Volume": "187000"
+  },
+  {
+   "Date": "Dec 22 2010",
+   "Close": "29.120001",
+   "Adj Close": "29.12",
+   "Volume": "214200"
+  },
+  {
+   "Date": "Dec 23 2010",
+   "Close": "29.15",
+   "Adj Close": "29.15",
+   "Volume": "114800"
+  },
+  {
+   "Date": "Dec 27 2010",
+   "Close": "29.15",
+   "Adj Close": "29.15",
+   "Volume": "207700"
+  },
+  {
+   "Date": "Dec 28 2010",
+   "Close": "30.120001",
+   "Adj Close": "30.12",
+   "Volume": "439400"
+  },
+  {
+   "Date": "Dec 29 2010",
+   "Close": "30.42",
+   "Adj Close": "30.42",
+   "Volume": "334500"
+  },
+  {
+   "Date": "Dec 30 2010",
+   "Close": "30.299999",
+   "Adj Close": "30.3",
+   "Volume": "221700"
+  },
+  {
+   "Date": "Dec 31 2010",
+   "Close": "30.73",
+   "Adj Close": "30.73",
+   "Volume": "229500"
+  },
+  {
+   "Date": "Jan 03 2011",
+   "Close": "30.57",
+   "Adj Close": "30.57",
+   "Volume": "405800"
+  },
+  {
+   "Date": "Jan 04 2011",
+   "Close": "29.639999",
+   "Adj Close": "29.64",
+   "Volume": "656800"
+  },
+  {
+   "Date": "Jan 05 2011",
+   "Close": "29.190001",
+   "Adj Close": "29.19",
+   "Volume": "670800"
+  },
+  {
+   "Date": "Jan 06 2011",
+   "Close": "28.98",
+   "Adj Close": "28.98",
+   "Volume": "358000"
+  },
+  {
+   "Date": "Jan 07 2011",
+   "Close": "28.639999",
+   "Adj Close": "28.64",
+   "Volume": "281200"
+  },
+  {
+   "Date": "Jan 10 2011",
+   "Close": "28.85",
+   "Adj Close": "28.85",
+   "Volume": "287600"
+  },
+  {
+   "Date": "Jan 11 2011",
+   "Close": "29.450001",
+   "Adj Close": "29.45",
+   "Volume": "223500"
+  },
+  {
+   "Date": "Jan 12 2011",
+   "Close": "29.549999",
+   "Adj Close": "29.55",
+   "Volume": "175800"
+  },
+  {
+   "Date": "Jan 13 2011",
+   "Close": "28.540001",
+   "Adj Close": "28.54",
+   "Volume": "646100"
+  },
+  {
+   "Date": "Jan 14 2011",
+   "Close": "28.299999",
+   "Adj Close": "28.3",
+   "Volume": "499200"
+  },
+  {
+   "Date": "Jan 18 2011",
+   "Close": "28.709999",
+   "Adj Close": "28.71",
+   "Volume": "462000"
+  },
+  {
+   "Date": "Jan 19 2011",
+   "Close": "28.6",
+   "Adj Close": "28.6",
+   "Volume": "308300"
+  },
+  {
+   "Date": "Jan 20 2011",
+   "Close": "27.389999",
+   "Adj Close": "27.39",
+   "Volume": "822700"
+  },
+  {
+   "Date": "Jan 21 2011",
+   "Close": "27.35",
+   "Adj Close": "27.35",
+   "Volume": "388900"
+  },
+  {
+   "Date": "Jan 24 2011",
+   "Close": "26.85",
+   "Adj Close": "26.85",
+   "Volume": "592800"
+  },
+  {
+   "Date": "Jan 25 2011",
+   "Close": "26.73",
+   "Adj Close": "26.73",
+   "Volume": "295500"
+  },
+  {
+   "Date": "Jan 26 2011",
+   "Close": "27.41",
+   "Adj Close": "27.41",
+   "Volume": "233400"
+  },
+  {
+   "Date": "Jan 27 2011",
+   "Close": "26.76",
+   "Adj Close": "26.76",
+   "Volume": "337800"
+  },
+  {
+   "Date": "Jan 28 2011",
+   "Close": "27.82",
+   "Adj Close": "27.82",
+   "Volume": "389900"
+  },
+  {
+   "Date": "Jan 31 2011",
+   "Close": "27.93",
+   "Adj Close": "27.93",
+   "Volume": "218400"
+  },
+  {
+   "Date": "Feb 01 2011",
+   "Close": "28.43",
+   "Adj Close": "28.43",
+   "Volume": "325300"
+  },
+  {
+   "Date": "Feb 02 2011",
+   "Close": "28.25",
+   "Adj Close": "28.25",
+   "Volume": "166400"
+  },
+  {
+   "Date": "Feb 03 2011",
+   "Close": "28.84",
+   "Adj Close": "28.84",
+   "Volume": "243900"
+  },
+  {
+   "Date": "Feb 04 2011",
+   "Close": "28.950001",
+   "Adj Close": "28.95",
+   "Volume": "184600"
+  },
+  {
+   "Date": "Feb 07 2011",
+   "Close": "29.200001",
+   "Adj Close": "29.2",
+   "Volume": "203300"
+  },
+  {
+   "Date": "Feb 08 2011",
+   "Close": "30.200001",
+   "Adj Close": "30.2",
+   "Volume": "394700"
+  },
+  {
+   "Date": "Feb 09 2011",
+   "Close": "30.07",
+   "Adj Close": "30.07",
+   "Volume": "196700"
+  },
+  {
+   "Date": "Feb 10 2011",
+   "Close": "30.030001",
+   "Adj Close": "30.03",
+   "Volume": "156800"
+  },
+  {
+   "Date": "Feb 11 2011",
+   "Close": "29.76",
+   "Adj Close": "29.76",
+   "Volume": "254900"
+  },
+  {
+   "Date": "Feb 14 2011",
+   "Close": "30.530001",
+   "Adj Close": "30.53",
+   "Volume": "235000"
+  },
+  {
+   "Date": "Feb 15 2011",
+   "Close": "30.59",
+   "Adj Close": "30.59",
+   "Volume": "259500"
+  },
+  {
+   "Date": "Feb 16 2011",
+   "Close": "30.530001",
+   "Adj Close": "30.53",
+   "Volume": "332000"
+  },
+  {
+   "Date": "Feb 17 2011",
+   "Close": "31.639999",
+   "Adj Close": "31.64",
+   "Volume": "674200"
+  },
+  {
+   "Date": "Feb 18 2011",
+   "Close": "32.419998",
+   "Adj Close": "32.42",
+   "Volume": "872000"
+  },
+  {
+   "Date": "Feb 22 2011",
+   "Close": "32.91",
+   "Adj Close": "32.91",
+   "Volume": "955000"
+  },
+  {
+   "Date": "Feb 23 2011",
+   "Close": "33.369999",
+   "Adj Close": "33.37",
+   "Volume": "644700"
+  },
+  {
+   "Date": "Feb 24 2011",
+   "Close": "31.790001",
+   "Adj Close": "31.79",
+   "Volume": "762100"
+  },
+  {
+   "Date": "Feb 25 2011",
+   "Close": "33.189999",
+   "Adj Close": "33.19",
+   "Volume": "416900"
+  },
+  {
+   "Date": "Feb 28 2011",
+   "Close": "33.759998",
+   "Adj Close": "33.76",
+   "Volume": "584700"
+  },
+  {
+   "Date": "Mar 01 2011",
+   "Close": "34.540001",
+   "Adj Close": "34.54",
+   "Volume": "480600"
+  },
+  {
+   "Date": "Mar 02 2011",
+   "Close": "34.5",
+   "Adj Close": "34.5",
+   "Volume": "554000"
+  },
+  {
+   "Date": "Mar 03 2011",
+   "Close": "34.07",
+   "Adj Close": "34.07",
+   "Volume": "863000"
+  },
+  {
+   "Date": "Mar 04 2011",
+   "Close": "35.380001",
+   "Adj Close": "35.38",
+   "Volume": "493300"
+  },
+  {
+   "Date": "Mar 07 2011",
+   "Close": "35.91",
+   "Adj Close": "35.91",
+   "Volume": "789800"
+  },
+  {
+   "Date": "Mar 08 2011",
+   "Close": "35.869999",
+   "Adj Close": "35.87",
+   "Volume": "664100"
+  },
+  {
+   "Date": "Mar 09 2011",
+   "Close": "35.939999",
+   "Adj Close": "35.94",
+   "Volume": "449200"
+  },
+  {
+   "Date": "Mar 10 2011",
+   "Close": "35.029999",
+   "Adj Close": "35.03",
+   "Volume": "682600"
+  },
+  {
+   "Date": "Mar 11 2011",
+   "Close": "35.720001",
+   "Adj Close": "35.72",
+   "Volume": "623200"
+  },
+  {
+   "Date": "Mar 14 2011",
+   "Close": "35.689999",
+   "Adj Close": "35.69",
+   "Volume": "418000"
+  },
+  {
+   "Date": "Mar 15 2011",
+   "Close": "34.27",
+   "Adj Close": "34.27",
+   "Volume": "846200"
+  },
+  {
+   "Date": "Mar 16 2011",
+   "Close": "34",
+   "Adj Close": "34",
+   "Volume": "684100"
+  },
+  {
+   "Date": "Mar 17 2011",
+   "Close": "34.169998",
+   "Adj Close": "34.17",
+   "Volume": "421900"
+  },
+  {
+   "Date": "Mar 18 2011",
+   "Close": "34.970001",
+   "Adj Close": "34.97",
+   "Volume": "302000"
+  },
+  {
+   "Date": "Mar 21 2011",
+   "Close": "35.959999",
+   "Adj Close": "35.96",
+   "Volume": "414900"
+  },
+  {
+   "Date": "Mar 22 2011",
+   "Close": "36.23",
+   "Adj Close": "36.23",
+   "Volume": "365000"
+  },
+  {
+   "Date": "Mar 23 2011",
+   "Close": "37.169998",
+   "Adj Close": "37.17",
+   "Volume": "809400"
+  },
+  {
+   "Date": "Mar 24 2011",
+   "Close": "36.849998",
+   "Adj Close": "36.85",
+   "Volume": "919400"
+  },
+  {
+   "Date": "Mar 25 2011",
+   "Close": "37.09",
+   "Adj Close": "37.09",
+   "Volume": "594700"
+  },
+  {
+   "Date": "Mar 28 2011",
+   "Close": "36.900002",
+   "Adj Close": "36.9",
+   "Volume": "394600"
+  },
+  {
+   "Date": "Mar 29 2011",
+   "Close": "36.900002",
+   "Adj Close": "36.9",
+   "Volume": "350400"
+  },
+  {
+   "Date": "Mar 30 2011",
+   "Close": "37.240002",
+   "Adj Close": "37.24",
+   "Volume": "496800"
+  },
+  {
+   "Date": "Mar 31 2011",
+   "Close": "37.509998",
+   "Adj Close": "37.51",
+   "Volume": "393300"
+  },
+  {
+   "Date": "Apr 01 2011",
+   "Close": "37.57",
+   "Adj Close": "37.57",
+   "Volume": "297900"
+  },
+  {
+   "Date": "Apr 04 2011",
+   "Close": "38.34",
+   "Adj Close": "38.34",
+   "Volume": "411700"
+  },
+  {
+   "Date": "Apr 05 2011",
+   "Close": "39.07",
+   "Adj Close": "39.07",
+   "Volume": "471500"
+  },
+  {
+   "Date": "Apr 06 2011",
+   "Close": "39.380001",
+   "Adj Close": "39.38",
+   "Volume": "499600"
+  },
+  {
+   "Date": "Apr 07 2011",
+   "Close": "39.490002",
+   "Adj Close": "39.49",
+   "Volume": "320700"
+  },
+  {
+   "Date": "Apr 08 2011",
+   "Close": "40.630001",
+   "Adj Close": "40.63",
+   "Volume": "895200"
+  },
+  {
+   "Date": "Apr 11 2011",
+   "Close": "39.950001",
+   "Adj Close": "39.95",
+   "Volume": "1359300"
+  },
+  {
+   "Date": "Apr 12 2011",
+   "Close": "39.869999",
+   "Adj Close": "39.87",
+   "Volume": "896700"
+  },
+  {
+   "Date": "Apr 13 2011",
+   "Close": "40.34",
+   "Adj Close": "40.34",
+   "Volume": "660900"
+  },
+  {
+   "Date": "Apr 14 2011",
+   "Close": "41.869999",
+   "Adj Close": "41.87",
+   "Volume": "861700"
+  },
+  {
+   "Date": "Apr 15 2011",
+   "Close": "42.669998",
+   "Adj Close": "42.67",
+   "Volume": "925300"
+  },
+  {
+   "Date": "Apr 18 2011",
+   "Close": "43.240002",
+   "Adj Close": "43.24",
+   "Volume": "1293600"
+  },
+  {
+   "Date": "Apr 19 2011",
+   "Close": "43.860001",
+   "Adj Close": "43.86",
+   "Volume": "889700"
+  },
+  {
+   "Date": "Apr 20 2011",
+   "Close": "44.990002",
+   "Adj Close": "44.99",
+   "Volume": "1276200"
+  },
+  {
+   "Date": "Apr 21 2011",
+   "Close": "46.439999",
+   "Adj Close": "46.44",
+   "Volume": "1622400"
+  },
+  {
+   "Date": "Apr 25 2011",
+   "Close": "46.73",
+   "Adj Close": "46.73",
+   "Volume": "2711600"
+  },
+  {
+   "Date": "Apr 26 2011",
+   "Close": "44.900002",
+   "Adj Close": "44.9",
+   "Volume": "2300000"
+  },
+  {
+   "Date": "Apr 27 2011",
+   "Close": "47.91",
+   "Adj Close": "47.91",
+   "Volume": "1851800"
+  },
+  {
+   "Date": "Apr 28 2011",
+   "Close": "48.200001",
+   "Adj Close": "48.2",
+   "Volume": "1914600"
+  },
+  {
+   "Date": "Apr 29 2011",
+   "Close": "47.759998",
+   "Adj Close": "47.76",
+   "Volume": "1278300"
+  },
+  {
+   "Date": "May 02 2011",
+   "Close": "43.639999",
+   "Adj Close": "43.64",
+   "Volume": "3307300"
+  },
+  {
+   "Date": "May 03 2011",
+   "Close": "41.369999",
+   "Adj Close": "41.37",
+   "Volume": "3289800"
+  },
+  {
+   "Date": "May 04 2011",
+   "Close": "39.049999",
+   "Adj Close": "39.05",
+   "Volume": "4018800"
+  },
+  {
+   "Date": "May 05 2011",
+   "Close": "34.400002",
+   "Adj Close": "34.4",
+   "Volume": "5244500"
+  },
+  {
+   "Date": "May 06 2011",
+   "Close": "35.130001",
+   "Adj Close": "35.13",
+   "Volume": "2909000"
+  },
+  {
+   "Date": "May 09 2011",
+   "Close": "37.75",
+   "Adj Close": "37.75",
+   "Volume": "2013600"
+  },
+  {
+   "Date": "May 10 2011",
+   "Close": "38.259998",
+   "Adj Close": "38.26",
+   "Volume": "1835000"
+  },
+  {
+   "Date": "May 11 2011",
+   "Close": "35.09",
+   "Adj Close": "35.09",
+   "Volume": "2118200"
+  },
+  {
+   "Date": "May 12 2011",
+   "Close": "33.939999",
+   "Adj Close": "33.94",
+   "Volume": "1800000"
+  },
+  {
+   "Date": "May 13 2011",
+   "Close": "35.09",
+   "Adj Close": "35.09",
+   "Volume": "1009800"
+  },
+  {
+   "Date": "May 16 2011",
+   "Close": "33.48",
+   "Adj Close": "33.48",
+   "Volume": "887400"
+  },
+  {
+   "Date": "May 17 2011",
+   "Close": "33.759998",
+   "Adj Close": "33.76",
+   "Volume": "1022900"
+  },
+  {
+   "Date": "May 18 2011",
+   "Close": "34.889999",
+   "Adj Close": "34.89",
+   "Volume": "989600"
+  },
+  {
+   "Date": "May 19 2011",
+   "Close": "34.919998",
+   "Adj Close": "34.92",
+   "Volume": "438200"
+  },
+  {
+   "Date": "May 20 2011",
+   "Close": "34.860001",
+   "Adj Close": "34.86",
+   "Volume": "683900"
+  },
+  {
+   "Date": "May 23 2011",
+   "Close": "34.93",
+   "Adj Close": "34.93",
+   "Volume": "389700"
+  },
+  {
+   "Date": "May 24 2011",
+   "Close": "36.48",
+   "Adj Close": "36.48",
+   "Volume": "689900"
+  },
+  {
+   "Date": "May 25 2011",
+   "Close": "37.639999",
+   "Adj Close": "37.64",
+   "Volume": "858000"
+  },
+  {
+   "Date": "May 26 2011",
+   "Close": "37.240002",
+   "Adj Close": "37.24",
+   "Volume": "633800"
+  },
+  {
+   "Date": "May 27 2011",
+   "Close": "37.740002",
+   "Adj Close": "37.74",
+   "Volume": "374500"
+  },
+  {
+   "Date": "May 31 2011",
+   "Close": "38.34",
+   "Adj Close": "38.34",
+   "Volume": "646200"
+  },
+  {
+   "Date": "Jun 01 2011",
+   "Close": "36.459999",
+   "Adj Close": "36.46",
+   "Volume": "673400"
+  },
+  {
+   "Date": "Jun 02 2011",
+   "Close": "36",
+   "Adj Close": "36",
+   "Volume": "841300"
+  },
+  {
+   "Date": "Jun 03 2011",
+   "Close": "36.029999",
+   "Adj Close": "36.03",
+   "Volume": "449200"
+  },
+  {
+   "Date": "Jun 06 2011",
+   "Close": "36.439999",
+   "Adj Close": "36.44",
+   "Volume": "652100"
+  },
+  {
+   "Date": "Jun 07 2011",
+   "Close": "36.849998",
+   "Adj Close": "36.85",
+   "Volume": "384100"
+  },
+  {
+   "Date": "Jun 08 2011",
+   "Close": "36.740002",
+   "Adj Close": "36.74",
+   "Volume": "431100"
+  },
+  {
+   "Date": "Jun 09 2011",
+   "Close": "37.419998",
+   "Adj Close": "37.42",
+   "Volume": "237700"
+  },
+  {
+   "Date": "Jun 10 2011",
+   "Close": "35.959999",
+   "Adj Close": "35.96",
+   "Volume": "319600"
+  },
+  {
+   "Date": "Jun 13 2011",
+   "Close": "34.52",
+   "Adj Close": "34.52",
+   "Volume": "581200"
+  },
+  {
+   "Date": "Jun 14 2011",
+   "Close": "35.369999",
+   "Adj Close": "35.37",
+   "Volume": "286000"
+  },
+  {
+   "Date": "Jun 15 2011",
+   "Close": "35.57",
+   "Adj Close": "35.57",
+   "Volume": "320600"
+  },
+  {
+   "Date": "Jun 16 2011",
+   "Close": "35.299999",
+   "Adj Close": "35.3",
+   "Volume": "229600"
+  },
+  {
+   "Date": "Jun 17 2011",
+   "Close": "35.619999",
+   "Adj Close": "35.62",
+   "Volume": "198200"
+  },
+  {
+   "Date": "Jun 20 2011",
+   "Close": "35.790001",
+   "Adj Close": "35.79",
+   "Volume": "488900"
+  },
+  {
+   "Date": "Jun 21 2011",
+   "Close": "36.200001",
+   "Adj Close": "36.2",
+   "Volume": "316100"
+  },
+  {
+   "Date": "Jun 22 2011",
+   "Close": "36.200001",
+   "Adj Close": "36.2",
+   "Volume": "211100"
+  },
+  {
+   "Date": "Jun 23 2011",
+   "Close": "35.049999",
+   "Adj Close": "35.05",
+   "Volume": "521300"
+  },
+  {
+   "Date": "Jun 24 2011",
+   "Close": "34.040001",
+   "Adj Close": "34.04",
+   "Volume": "316400"
+  },
+  {
+   "Date": "Jun 27 2011",
+   "Close": "33.27",
+   "Adj Close": "33.27",
+   "Volume": "453200"
+  },
+  {
+   "Date": "Jun 28 2011",
+   "Close": "33.619999",
+   "Adj Close": "33.62",
+   "Volume": "306700"
+  },
+  {
+   "Date": "Jun 29 2011",
+   "Close": "34.650002",
+   "Adj Close": "34.65",
+   "Volume": "522700"
+  },
+  {
+   "Date": "Jun 30 2011",
+   "Close": "34.52",
+   "Adj Close": "34.52",
+   "Volume": "144900"
+  },
+  {
+   "Date": "Jul 01 2011",
+   "Close": "33.66",
+   "Adj Close": "33.66",
+   "Volume": "172500"
+  },
+  {
+   "Date": "Jul 05 2011",
+   "Close": "35.330002",
+   "Adj Close": "35.33",
+   "Volume": "268900"
+  },
+  {
+   "Date": "Jul 06 2011",
+   "Close": "35.779999",
+   "Adj Close": "35.78",
+   "Volume": "238700"
+  },
+  {
+   "Date": "Jul 07 2011",
+   "Close": "36.220001",
+   "Adj Close": "36.22",
+   "Volume": "232500"
+  },
+  {
+   "Date": "Jul 08 2011",
+   "Close": "36.450001",
+   "Adj Close": "36.45",
+   "Volume": "216800"
+  },
+  {
+   "Date": "Jul 11 2011",
+   "Close": "35.610001",
+   "Adj Close": "35.61",
+   "Volume": "323900"
+  },
+  {
+   "Date": "Jul 12 2011",
+   "Close": "35.919998",
+   "Adj Close": "35.92",
+   "Volume": "338100"
+  },
+  {
+   "Date": "Jul 13 2011",
+   "Close": "37.990002",
+   "Adj Close": "37.99",
+   "Volume": "793100"
+  },
+  {
+   "Date": "Jul 14 2011",
+   "Close": "38.18",
+   "Adj Close": "38.18",
+   "Volume": "648000"
+  },
+  {
+   "Date": "Jul 15 2011",
+   "Close": "39.009998",
+   "Adj Close": "39.01",
+   "Volume": "520000"
+  },
+  {
+   "Date": "Jul 18 2011",
+   "Close": "40.240002",
+   "Adj Close": "40.24",
+   "Volume": "675300"
+  },
+  {
+   "Date": "Jul 19 2011",
+   "Close": "38.779999",
+   "Adj Close": "38.78",
+   "Volume": "1028700"
+  },
+  {
+   "Date": "Jul 20 2011",
+   "Close": "39.880001",
+   "Adj Close": "39.88",
+   "Volume": "569600"
+  },
+  {
+   "Date": "Jul 21 2011",
+   "Close": "39.07",
+   "Adj Close": "39.07",
+   "Volume": "482800"
+  },
+  {
+   "Date": "Jul 22 2011",
+   "Close": "39.84",
+   "Adj Close": "39.84",
+   "Volume": "230800"
+  },
+  {
+   "Date": "Jul 25 2011",
+   "Close": "40.110001",
+   "Adj Close": "40.11",
+   "Volume": "453300"
+  },
+  {
+   "Date": "Jul 26 2011",
+   "Close": "40.700001",
+   "Adj Close": "40.7",
+   "Volume": "846500"
+  },
+  {
+   "Date": "Jul 27 2011",
+   "Close": "39.990002",
+   "Adj Close": "39.99",
+   "Volume": "561400"
+  },
+  {
+   "Date": "Jul 28 2011",
+   "Close": "39.549999",
+   "Adj Close": "39.55",
+   "Volume": "664400"
+  },
+  {
+   "Date": "Jul 29 2011",
+   "Close": "39.619999",
+   "Adj Close": "39.62",
+   "Volume": "355300"
+  },
+  {
+   "Date": "Aug 01 2011",
+   "Close": "39.07",
+   "Adj Close": "39.07",
+   "Volume": "573900"
+  },
+  {
+   "Date": "Aug 02 2011",
+   "Close": "40.599998",
+   "Adj Close": "40.6",
+   "Volume": "397300"
+  },
+  {
+   "Date": "Aug 03 2011",
+   "Close": "41.380001",
+   "Adj Close": "41.38",
+   "Volume": "813800"
+  },
+  {
+   "Date": "Aug 04 2011",
+   "Close": "38.330002",
+   "Adj Close": "38.33",
+   "Volume": "1318500"
+  },
+  {
+   "Date": "Aug 05 2011",
+   "Close": "38.110001",
+   "Adj Close": "38.11",
+   "Volume": "1314100"
+  },
+  {
+   "Date": "Aug 08 2011",
+   "Close": "38.740002",
+   "Adj Close": "38.74",
+   "Volume": "901900"
+  },
+  {
+   "Date": "Aug 09 2011",
+   "Close": "37.09",
+   "Adj Close": "37.09",
+   "Volume": "1546200"
+  },
+  {
+   "Date": "Aug 10 2011",
+   "Close": "39.150002",
+   "Adj Close": "39.15",
+   "Volume": "819900"
+  },
+  {
+   "Date": "Aug 11 2011",
+   "Close": "38.57",
+   "Adj Close": "38.57",
+   "Volume": "643900"
+  },
+  {
+   "Date": "Aug 12 2011",
+   "Close": "38.900002",
+   "Adj Close": "38.9",
+   "Volume": "268700"
+  },
+  {
+   "Date": "Aug 15 2011",
+   "Close": "39.439999",
+   "Adj Close": "39.44",
+   "Volume": "330700"
+  },
+  {
+   "Date": "Aug 16 2011",
+   "Close": "39.790001",
+   "Adj Close": "39.79",
+   "Volume": "329100"
+  },
+  {
+   "Date": "Aug 17 2011",
+   "Close": "40.119999",
+   "Adj Close": "40.12",
+   "Volume": "342800"
+  },
+  {
+   "Date": "Aug 18 2011",
+   "Close": "40.48",
+   "Adj Close": "40.48",
+   "Volume": "593000"
+  },
+  {
+   "Date": "Aug 19 2011",
+   "Close": "42.5",
+   "Adj Close": "42.5",
+   "Volume": "944300"
+  },
+  {
+   "Date": "Aug 22 2011",
+   "Close": "43.48",
+   "Adj Close": "43.48",
+   "Volume": "786900"
+  },
+  {
+   "Date": "Aug 23 2011",
+   "Close": "41.48",
+   "Adj Close": "41.48",
+   "Volume": "1701400"
+  },
+  {
+   "Date": "Aug 24 2011",
+   "Close": "39.630001",
+   "Adj Close": "39.63",
+   "Volume": "1107200"
+  },
+  {
+   "Date": "Aug 25 2011",
+   "Close": "40.82",
+   "Adj Close": "40.82",
+   "Volume": "755700"
+  },
+  {
+   "Date": "Aug 26 2011",
+   "Close": "41.240002",
+   "Adj Close": "41.24",
+   "Volume": "622300"
+  },
+  {
+   "Date": "Aug 29 2011",
+   "Close": "40.540001",
+   "Adj Close": "40.54",
+   "Volume": "348600"
+  },
+  {
+   "Date": "Aug 30 2011",
+   "Close": "41.23",
+   "Adj Close": "41.23",
+   "Volume": "617500"
+  },
+  {
+   "Date": "Aug 31 2011",
+   "Close": "41.25",
+   "Adj Close": "41.25",
+   "Volume": "362300"
+  },
+  {
+   "Date": "Sep 01 2011",
+   "Close": "41.34",
+   "Adj Close": "41.34",
+   "Volume": "313800"
+  },
+  {
+   "Date": "Sep 02 2011",
+   "Close": "42.98",
+   "Adj Close": "42.98",
+   "Volume": "552300"
+  },
+  {
+   "Date": "Sep 06 2011",
+   "Close": "41.880001",
+   "Adj Close": "41.88",
+   "Volume": "709600"
+  },
+  {
+   "Date": "Sep 07 2011",
+   "Close": "41.369999",
+   "Adj Close": "41.37",
+   "Volume": "583800"
+  },
+  {
+   "Date": "Sep 08 2011",
+   "Close": "42.029999",
+   "Adj Close": "42.03",
+   "Volume": "283000"
+  },
+  {
+   "Date": "Sep 09 2011",
+   "Close": "41.380001",
+   "Adj Close": "41.38",
+   "Volume": "334300"
+  },
+  {
+   "Date": "Sep 12 2011",
+   "Close": "39.98",
+   "Adj Close": "39.98",
+   "Volume": "528800"
+  },
+  {
+   "Date": "Sep 13 2011",
+   "Close": "40.689999",
+   "Adj Close": "40.69",
+   "Volume": "260200"
+  },
+  {
+   "Date": "Sep 14 2011",
+   "Close": "40.419998",
+   "Adj Close": "40.42",
+   "Volume": "447900"
+  },
+  {
+   "Date": "Sep 15 2011",
+   "Close": "39.599998",
+   "Adj Close": "39.6",
+   "Volume": "589200"
+  },
+  {
+   "Date": "Sep 16 2011",
+   "Close": "40.189999",
+   "Adj Close": "40.19",
+   "Volume": "266200"
+  },
+  {
+   "Date": "Sep 19 2011",
+   "Close": "39.48",
+   "Adj Close": "39.48",
+   "Volume": "487400"
+  },
+  {
+   "Date": "Sep 20 2011",
+   "Close": "39.599998",
+   "Adj Close": "39.6",
+   "Volume": "432400"
+  },
+  {
+   "Date": "Sep 21 2011",
+   "Close": "39.310001",
+   "Adj Close": "39.31",
+   "Volume": "274300"
+  },
+  {
+   "Date": "Sep 22 2011",
+   "Close": "35.66",
+   "Adj Close": "35.66",
+   "Volume": "1630200"
+  },
+  {
+   "Date": "Sep 23 2011",
+   "Close": "30.57",
+   "Adj Close": "30.57",
+   "Volume": "2432300"
+  },
+  {
+   "Date": "Sep 26 2011",
+   "Close": "30.32",
+   "Adj Close": "30.32",
+   "Volume": "1092700"
+  },
+  {
+   "Date": "Sep 27 2011",
+   "Close": "31.790001",
+   "Adj Close": "31.79",
+   "Volume": "1042300"
+  },
+  {
+   "Date": "Sep 28 2011",
+   "Close": "29.41",
+   "Adj Close": "29.41",
+   "Volume": "726000"
+  },
+  {
+   "Date": "Sep 29 2011",
+   "Close": "30.549999",
+   "Adj Close": "30.55",
+   "Volume": "351000"
+  },
+  {
+   "Date": "Sep 30 2011",
+   "Close": "29.52",
+   "Adj Close": "29.52",
+   "Volume": "395700"
+  },
+  {
+   "Date": "Oct 03 2011",
+   "Close": "30.040001",
+   "Adj Close": "30.04",
+   "Volume": "402100"
+  },
+  {
+   "Date": "Oct 04 2011",
+   "Close": "29.700001",
+   "Adj Close": "29.7",
+   "Volume": "578400"
+  },
+  {
+   "Date": "Oct 05 2011",
+   "Close": "30.26",
+   "Adj Close": "30.26",
+   "Volume": "432100"
+  },
+  {
+   "Date": "Oct 06 2011",
+   "Close": "31.860001",
+   "Adj Close": "31.86",
+   "Volume": "380300"
+  },
+  {
+   "Date": "Oct 07 2011",
+   "Close": "30.870001",
+   "Adj Close": "30.87",
+   "Volume": "404700"
+  },
+  {
+   "Date": "Oct 10 2011",
+   "Close": "31.870001",
+   "Adj Close": "31.87",
+   "Volume": "388100"
+  },
+  {
+   "Date": "Oct 11 2011",
+   "Close": "32.009998",
+   "Adj Close": "32.01",
+   "Volume": "263800"
+  },
+  {
+   "Date": "Oct 12 2011",
+   "Close": "32.389999",
+   "Adj Close": "32.39",
+   "Volume": "273800"
+  },
+  {
+   "Date": "Oct 13 2011",
+   "Close": "31.59",
+   "Adj Close": "31.59",
+   "Volume": "268200"
+  },
+  {
+   "Date": "Oct 14 2011",
+   "Close": "31.959999",
+   "Adj Close": "31.96",
+   "Volume": "254600"
+  },
+  {
+   "Date": "Oct 17 2011",
+   "Close": "31.700001",
+   "Adj Close": "31.7",
+   "Volume": "248300"
+  },
+  {
+   "Date": "Oct 18 2011",
+   "Close": "32",
+   "Adj Close": "32",
+   "Volume": "340600"
+  },
+  {
+   "Date": "Oct 19 2011",
+   "Close": "30.84",
+   "Adj Close": "30.84",
+   "Volume": "268800"
+  },
+  {
+   "Date": "Oct 20 2011",
+   "Close": "30.389999",
+   "Adj Close": "30.39",
+   "Volume": "323700"
+  },
+  {
+   "Date": "Oct 21 2011",
+   "Close": "31.08",
+   "Adj Close": "31.08",
+   "Volume": "153200"
+  },
+  {
+   "Date": "Oct 24 2011",
+   "Close": "31.5",
+   "Adj Close": "31.5",
+   "Volume": "233100"
+  },
+  {
+   "Date": "Oct 25 2011",
+   "Close": "33.09",
+   "Adj Close": "33.09",
+   "Volume": "743700"
+  },
+  {
+   "Date": "Oct 26 2011",
+   "Close": "33.150002",
+   "Adj Close": "33.15",
+   "Volume": "342300"
+  },
+  {
+   "Date": "Oct 27 2011",
+   "Close": "34.790001",
+   "Adj Close": "34.79",
+   "Volume": "589400"
+  },
+  {
+   "Date": "Oct 28 2011",
+   "Close": "34.959999",
+   "Adj Close": "34.96",
+   "Volume": "395100"
+  },
+  {
+   "Date": "Oct 31 2011",
+   "Close": "34.130001",
+   "Adj Close": "34.13",
+   "Volume": "323200"
+  },
+  {
+   "Date": "Nov 01 2011",
+   "Close": "33.049999",
+   "Adj Close": "33.05",
+   "Volume": "771000"
+  },
+  {
+   "Date": "Nov 02 2011",
+   "Close": "33.939999",
+   "Adj Close": "33.94",
+   "Volume": "456100"
+  },
+  {
+   "Date": "Nov 03 2011",
+   "Close": "34.299999",
+   "Adj Close": "34.3",
+   "Volume": "515200"
+  },
+  {
+   "Date": "Nov 04 2011",
+   "Close": "33.91",
+   "Adj Close": "33.91",
+   "Volume": "340600"
+  },
+  {
+   "Date": "Nov 07 2011",
+   "Close": "34.759998",
+   "Adj Close": "34.76",
+   "Volume": "335000"
+  },
+  {
+   "Date": "Nov 08 2011",
+   "Close": "34.700001",
+   "Adj Close": "34.7",
+   "Volume": "404300"
+  },
+  {
+   "Date": "Nov 09 2011",
+   "Close": "33.82",
+   "Adj Close": "33.82",
+   "Volume": "440400"
+  },
+  {
+   "Date": "Nov 10 2011",
+   "Close": "33.830002",
+   "Adj Close": "33.83",
+   "Volume": "563400"
+  },
+  {
+   "Date": "Nov 11 2011",
+   "Close": "34.459999",
+   "Adj Close": "34.46",
+   "Volume": "228000"
+  },
+  {
+   "Date": "Nov 14 2011",
+   "Close": "34.060001",
+   "Adj Close": "34.06",
+   "Volume": "203200"
+  },
+  {
+   "Date": "Nov 15 2011",
+   "Close": "34.330002",
+   "Adj Close": "34.33",
+   "Volume": "213300"
+  },
+  {
+   "Date": "Nov 16 2011",
+   "Close": "33.5",
+   "Adj Close": "33.5",
+   "Volume": "594900"
+  },
+  {
+   "Date": "Nov 17 2011",
+   "Close": "31.280001",
+   "Adj Close": "31.28",
+   "Volume": "924500"
+  },
+  {
+   "Date": "Nov 18 2011",
+   "Close": "32.049999",
+   "Adj Close": "32.05",
+   "Volume": "503600"
+  },
+  {
+   "Date": "Nov 21 2011",
+   "Close": "31.4",
+   "Adj Close": "31.4",
+   "Volume": "576400"
+  },
+  {
+   "Date": "Nov 22 2011",
+   "Close": "32.540001",
+   "Adj Close": "32.54",
+   "Volume": "443000"
+  },
+  {
+   "Date": "Nov 23 2011",
+   "Close": "31.58",
+   "Adj Close": "31.58",
+   "Volume": "304600"
+  },
+  {
+   "Date": "Nov 25 2011",
+   "Close": "30.83",
+   "Adj Close": "30.83",
+   "Volume": "153200"
+  },
+  {
+   "Date": "Nov 28 2011",
+   "Close": "31.92",
+   "Adj Close": "31.92",
+   "Volume": "259300"
+  },
+  {
+   "Date": "Nov 29 2011",
+   "Close": "31.709999",
+   "Adj Close": "31.71",
+   "Volume": "229500"
+  },
+  {
+   "Date": "Nov 30 2011",
+   "Close": "32.639999",
+   "Adj Close": "32.64",
+   "Volume": "529700"
+  },
+  {
+   "Date": "Dec 01 2011",
+   "Close": "32.529999",
+   "Adj Close": "32.53",
+   "Volume": "229600"
+  },
+  {
+   "Date": "Dec 02 2011",
+   "Close": "32.32",
+   "Adj Close": "32.32",
+   "Volume": "465100"
+  },
+  {
+   "Date": "Dec 05 2011",
+   "Close": "31.719999",
+   "Adj Close": "31.72",
+   "Volume": "249300"
+  },
+  {
+   "Date": "Dec 06 2011",
+   "Close": "32.59",
+   "Adj Close": "32.59",
+   "Volume": "217800"
+  },
+  {
+   "Date": "Dec 07 2011",
+   "Close": "32.25",
+   "Adj Close": "32.25",
+   "Volume": "171800"
+  },
+  {
+   "Date": "Dec 08 2011",
+   "Close": "31.35",
+   "Adj Close": "31.35",
+   "Volume": "392900"
+  },
+  {
+   "Date": "Dec 09 2011",
+   "Close": "31.959999",
+   "Adj Close": "31.96",
+   "Volume": "256900"
+  },
+  {
+   "Date": "Dec 12 2011",
+   "Close": "31.129999",
+   "Adj Close": "31.13",
+   "Volume": "479000"
+  },
+  {
+   "Date": "Dec 13 2011",
+   "Close": "30.440001",
+   "Adj Close": "30.44",
+   "Volume": "574500"
+  },
+  {
+   "Date": "Dec 14 2011",
+   "Close": "28.66",
+   "Adj Close": "28.66",
+   "Volume": "956700"
+  },
+  {
+   "Date": "Dec 15 2011",
+   "Close": "28.790001",
+   "Adj Close": "28.79",
+   "Volume": "549900"
+  },
+  {
+   "Date": "Dec 16 2011",
+   "Close": "29.42",
+   "Adj Close": "29.42",
+   "Volume": "241600"
+  },
+  {
+   "Date": "Dec 19 2011",
+   "Close": "28.530001",
+   "Adj Close": "28.53",
+   "Volume": "433100"
+  },
+  {
+   "Date": "Dec 20 2011",
+   "Close": "29.33",
+   "Adj Close": "29.33",
+   "Volume": "223800"
+  },
+  {
+   "Date": "Dec 21 2011",
+   "Close": "29.200001",
+   "Adj Close": "29.2",
+   "Volume": "221700"
+  },
+  {
+   "Date": "Dec 22 2011",
+   "Close": "28.959999",
+   "Adj Close": "28.96",
+   "Volume": "490400"
+  },
+  {
+   "Date": "Dec 23 2011",
+   "Close": "28.889999",
+   "Adj Close": "28.89",
+   "Volume": "131500"
+  },
+  {
+   "Date": "Dec 27 2011",
+   "Close": "28.48",
+   "Adj Close": "28.48",
+   "Volume": "234000"
+  },
+  {
+   "Date": "Dec 28 2011",
+   "Close": "26.83",
+   "Adj Close": "26.83",
+   "Volume": "1071100"
+  },
+  {
+   "Date": "Dec 29 2011",
+   "Close": "27.629999",
+   "Adj Close": "27.63",
+   "Volume": "592300"
+  },
+  {
+   "Date": "Dec 30 2011",
+   "Close": "27.52",
+   "Adj Close": "27.52",
+   "Volume": "571800"
+  },
+  {
+   "Date": "Jan 03 2012",
+   "Close": "29.42",
+   "Adj Close": "29.42",
+   "Volume": "619500"
+  },
+  {
+   "Date": "Jan 04 2012",
+   "Close": "28.99",
+   "Adj Close": "28.99",
+   "Volume": "269500"
+  },
+  {
+   "Date": "Jan 05 2012",
+   "Close": "29.08",
+   "Adj Close": "29.08",
+   "Volume": "322300"
+  },
+  {
+   "Date": "Jan 06 2012",
+   "Close": "28.51",
+   "Adj Close": "28.51",
+   "Volume": "203500"
+  },
+  {
+   "Date": "Jan 09 2012",
+   "Close": "28.709999",
+   "Adj Close": "28.71",
+   "Volume": "194900"
+  },
+  {
+   "Date": "Jan 10 2012",
+   "Close": "29.66",
+   "Adj Close": "29.66",
+   "Volume": "203600"
+  },
+  {
+   "Date": "Jan 11 2012",
+   "Close": "29.74",
+   "Adj Close": "29.74",
+   "Volume": "204000"
+  },
+  {
+   "Date": "Jan 12 2012",
+   "Close": "29.92",
+   "Adj Close": "29.92",
+   "Volume": "259600"
+  },
+  {
+   "Date": "Jan 13 2012",
+   "Close": "29.42",
+   "Adj Close": "29.42",
+   "Volume": "197900"
+  },
+  {
+   "Date": "Jan 17 2012",
+   "Close": "29.790001",
+   "Adj Close": "29.79",
+   "Volume": "184900"
+  },
+  {
+   "Date": "Jan 18 2012",
+   "Close": "30.26",
+   "Adj Close": "30.26",
+   "Volume": "270100"
+  },
+  {
+   "Date": "Jan 19 2012",
+   "Close": "30.370001",
+   "Adj Close": "30.37",
+   "Volume": "228000"
+  },
+  {
+   "Date": "Jan 20 2012",
+   "Close": "31.879999",
+   "Adj Close": "31.88",
+   "Volume": "289800"
+  },
+  {
+   "Date": "Jan 23 2012",
+   "Close": "32.07",
+   "Adj Close": "32.07",
+   "Volume": "320000"
+  },
+  {
+   "Date": "Jan 24 2012",
+   "Close": "31.75",
+   "Adj Close": "31.75",
+   "Volume": "176400"
+  },
+  {
+   "Date": "Jan 25 2012",
+   "Close": "33.060001",
+   "Adj Close": "33.06",
+   "Volume": "625900"
+  },
+  {
+   "Date": "Jan 26 2012",
+   "Close": "33.119999",
+   "Adj Close": "33.12",
+   "Volume": "378600"
+  },
+  {
+   "Date": "Jan 27 2012",
+   "Close": "33.66",
+   "Adj Close": "33.66",
+   "Volume": "235300"
+  },
+  {
+   "Date": "Jan 30 2012",
+   "Close": "33.220001",
+   "Adj Close": "33.22",
+   "Volume": "227400"
+  },
+  {
+   "Date": "Jan 31 2012",
+   "Close": "32.959999",
+   "Adj Close": "32.96",
+   "Volume": "328000"
+  },
+  {
+   "Date": "Feb 01 2012",
+   "Close": "33.450001",
+   "Adj Close": "33.45",
+   "Volume": "270300"
+  },
+  {
+   "Date": "Feb 02 2012",
+   "Close": "34.07",
+   "Adj Close": "34.07",
+   "Volume": "294100"
+  },
+  {
+   "Date": "Feb 03 2012",
+   "Close": "33.369999",
+   "Adj Close": "33.37",
+   "Volume": "461000"
+  },
+  {
+   "Date": "Feb 06 2012",
+   "Close": "33.380001",
+   "Adj Close": "33.38",
+   "Volume": "212900"
+  },
+  {
+   "Date": "Feb 07 2012",
+   "Close": "33.939999",
+   "Adj Close": "33.94",
+   "Volume": "432800"
+  },
+  {
+   "Date": "Feb 08 2012",
+   "Close": "33.720001",
+   "Adj Close": "33.72",
+   "Volume": "425300"
+  },
+  {
+   "Date": "Feb 09 2012",
+   "Close": "33.57",
+   "Adj Close": "33.57",
+   "Volume": "194000"
+  },
+  {
+   "Date": "Feb 10 2012",
+   "Close": "33.200001",
+   "Adj Close": "33.2",
+   "Volume": "200600"
+  },
+  {
+   "Date": "Feb 13 2012",
+   "Close": "33.459999",
+   "Adj Close": "33.46",
+   "Volume": "141800"
+  },
+  {
+   "Date": "Feb 14 2012",
+   "Close": "33.259998",
+   "Adj Close": "33.26",
+   "Volume": "139600"
+  },
+  {
+   "Date": "Feb 15 2012",
+   "Close": "33.16",
+   "Adj Close": "33.16",
+   "Volume": "157700"
+  },
+  {
+   "Date": "Feb 16 2012",
+   "Close": "33.27",
+   "Adj Close": "33.27",
+   "Volume": "117800"
+  },
+  {
+   "Date": "Feb 17 2012",
+   "Close": "32.939999",
+   "Adj Close": "32.94",
+   "Volume": "135100"
+  },
+  {
+   "Date": "Feb 21 2012",
+   "Close": "34.09",
+   "Adj Close": "34.09",
+   "Volume": "209200"
+  },
+  {
+   "Date": "Feb 22 2012",
+   "Close": "34.169998",
+   "Adj Close": "34.17",
+   "Volume": "303500"
+  },
+  {
+   "Date": "Feb 23 2012",
+   "Close": "35.099998",
+   "Adj Close": "35.1",
+   "Volume": "297000"
+  },
+  {
+   "Date": "Feb 24 2012",
+   "Close": "35.110001",
+   "Adj Close": "35.11",
+   "Volume": "199600"
+  },
+  {
+   "Date": "Feb 27 2012",
+   "Close": "35.099998",
+   "Adj Close": "35.1",
+   "Volume": "178800"
+  },
+  {
+   "Date": "Feb 28 2012",
+   "Close": "36.610001",
+   "Adj Close": "36.61",
+   "Volume": "505600"
+  },
+  {
+   "Date": "Feb 29 2012",
+   "Close": "34.240002",
+   "Adj Close": "34.24",
+   "Volume": "2110700"
+  },
+  {
+   "Date": "Mar 01 2012",
+   "Close": "35.18",
+   "Adj Close": "35.18",
+   "Volume": "387100"
+  },
+  {
+   "Date": "Mar 02 2012",
+   "Close": "34.470001",
+   "Adj Close": "34.47",
+   "Volume": "309100"
+  },
+  {
+   "Date": "Mar 05 2012",
+   "Close": "33.73",
+   "Adj Close": "33.73",
+   "Volume": "547100"
+  },
+  {
+   "Date": "Mar 06 2012",
+   "Close": "32.700001",
+   "Adj Close": "32.7",
+   "Volume": "592400"
+  },
+  {
+   "Date": "Mar 07 2012",
+   "Close": "33.110001",
+   "Adj Close": "33.11",
+   "Volume": "310400"
+  },
+  {
+   "Date": "Mar 08 2012",
+   "Close": "33.560001",
+   "Adj Close": "33.56",
+   "Volume": "339000"
+  },
+  {
+   "Date": "Mar 09 2012",
+   "Close": "33.950001",
+   "Adj Close": "33.95",
+   "Volume": "513100"
+  },
+  {
+   "Date": "Mar 12 2012",
+   "Close": "33.32",
+   "Adj Close": "33.32",
+   "Volume": "229000"
+  },
+  {
+   "Date": "Mar 13 2012",
+   "Close": "32.950001",
+   "Adj Close": "32.95",
+   "Volume": "425700"
+  },
+  {
+   "Date": "Mar 14 2012",
+   "Close": "31.93",
+   "Adj Close": "31.93",
+   "Volume": "985000"
+  },
+  {
+   "Date": "Mar 15 2012",
+   "Close": "32.200001",
+   "Adj Close": "32.2",
+   "Volume": "279000"
+  },
+  {
+   "Date": "Mar 16 2012",
+   "Close": "32.25",
+   "Adj Close": "32.25",
+   "Volume": "196500"
+  },
+  {
+   "Date": "Mar 19 2012",
+   "Close": "32.66",
+   "Adj Close": "32.66",
+   "Volume": "187500"
+  },
+  {
+   "Date": "Mar 20 2012",
+   "Close": "31.809999",
+   "Adj Close": "31.81",
+   "Volume": "471100"
+  },
+  {
+   "Date": "Mar 21 2012",
+   "Close": "31.870001",
+   "Adj Close": "31.87",
+   "Volume": "177400"
+  },
+  {
+   "Date": "Mar 22 2012",
+   "Close": "31.18",
+   "Adj Close": "31.18",
+   "Volume": "482000"
+  },
+  {
+   "Date": "Mar 23 2012",
+   "Close": "31.91",
+   "Adj Close": "31.91",
+   "Volume": "187300"
+  },
+  {
+   "Date": "Mar 26 2012",
+   "Close": "32.630001",
+   "Adj Close": "32.63",
+   "Volume": "206300"
+  },
+  {
+   "Date": "Mar 27 2012",
+   "Close": "32.27",
+   "Adj Close": "32.27",
+   "Volume": "141500"
+  },
+  {
+   "Date": "Mar 28 2012",
+   "Close": "31.82",
+   "Adj Close": "31.82",
+   "Volume": "176000"
+  },
+  {
+   "Date": "Mar 29 2012",
+   "Close": "32.009998",
+   "Adj Close": "32.01",
+   "Volume": "105800"
+  },
+  {
+   "Date": "Mar 30 2012",
+   "Close": "32.049999",
+   "Adj Close": "32.05",
+   "Volume": "79200"
+  },
+  {
+   "Date": "Apr 02 2012",
+   "Close": "32.720001",
+   "Adj Close": "32.72",
+   "Volume": "170300"
+  },
+  {
+   "Date": "Apr 03 2012",
+   "Close": "32.299999",
+   "Adj Close": "32.3",
+   "Volume": "180200"
+  },
+  {
+   "Date": "Apr 04 2012",
+   "Close": "30.98",
+   "Adj Close": "30.98",
+   "Volume": "227900"
+  },
+  {
+   "Date": "Apr 05 2012",
+   "Close": "31.43",
+   "Adj Close": "31.43",
+   "Volume": "92000"
+  },
+  {
+   "Date": "Apr 09 2012",
+   "Close": "31.25",
+   "Adj Close": "31.25",
+   "Volume": "54300"
+  },
+  {
+   "Date": "Apr 10 2012",
+   "Close": "31.450001",
+   "Adj Close": "31.45",
+   "Volume": "135600"
+  },
+  {
+   "Date": "Apr 11 2012",
+   "Close": "31.299999",
+   "Adj Close": "31.3",
+   "Volume": "139000"
+  },
+  {
+   "Date": "Apr 12 2012",
+   "Close": "32.080002",
+   "Adj Close": "32.08",
+   "Volume": "204100"
+  },
+  {
+   "Date": "Apr 13 2012",
+   "Close": "31.23",
+   "Adj Close": "31.23",
+   "Volume": "190700"
+  },
+  {
+   "Date": "Apr 16 2012",
+   "Close": "31.23",
+   "Adj Close": "31.23",
+   "Volume": "136100"
+  },
+  {
+   "Date": "Apr 17 2012",
+   "Close": "31.440001",
+   "Adj Close": "31.44",
+   "Volume": "129300"
+  },
+  {
+   "Date": "Apr 18 2012",
+   "Close": "31.299999",
+   "Adj Close": "31.3",
+   "Volume": "149800"
+  },
+  {
+   "Date": "Apr 19 2012",
+   "Close": "31.459999",
+   "Adj Close": "31.46",
+   "Volume": "317000"
+  },
+  {
+   "Date": "Apr 20 2012",
+   "Close": "31.389999",
+   "Adj Close": "31.39",
+   "Volume": "112100"
+  },
+  {
+   "Date": "Apr 23 2012",
+   "Close": "30.629999",
+   "Adj Close": "30.63",
+   "Volume": "255100"
+  },
+  {
+   "Date": "Apr 24 2012",
+   "Close": "30.57",
+   "Adj Close": "30.57",
+   "Volume": "154000"
+  },
+  {
+   "Date": "Apr 25 2012",
+   "Close": "30.5",
+   "Adj Close": "30.5",
+   "Volume": "232800"
+  },
+  {
+   "Date": "Apr 26 2012",
+   "Close": "30.860001",
+   "Adj Close": "30.86",
+   "Volume": "112200"
+  },
+  {
+   "Date": "Apr 27 2012",
+   "Close": "31.049999",
+   "Adj Close": "31.05",
+   "Volume": "258100"
+  },
+  {
+   "Date": "Apr 30 2012",
+   "Close": "30.799999",
+   "Adj Close": "30.8",
+   "Volume": "157000"
+  },
+  {
+   "Date": "May 01 2012",
+   "Close": "30.700001",
+   "Adj Close": "30.7",
+   "Volume": "118200"
+  },
+  {
+   "Date": "May 02 2012",
+   "Close": "30.41",
+   "Adj Close": "30.41",
+   "Volume": "213000"
+  },
+  {
+   "Date": "May 03 2012",
+   "Close": "29.93",
+   "Adj Close": "29.93",
+   "Volume": "501000"
+  },
+  {
+   "Date": "May 04 2012",
+   "Close": "30.040001",
+   "Adj Close": "30.04",
+   "Volume": "130600"
+  },
+  {
+   "Date": "May 07 2012",
+   "Close": "29.84",
+   "Adj Close": "29.84",
+   "Volume": "225000"
+  },
+  {
+   "Date": "May 08 2012",
+   "Close": "29.27",
+   "Adj Close": "29.27",
+   "Volume": "515100"
+  },
+  {
+   "Date": "May 09 2012",
+   "Close": "28.959999",
+   "Adj Close": "28.96",
+   "Volume": "158100"
+  },
+  {
+   "Date": "May 10 2012",
+   "Close": "28.82",
+   "Adj Close": "28.82",
+   "Volume": "111000"
+  },
+  {
+   "Date": "May 11 2012",
+   "Close": "28.67",
+   "Adj Close": "28.67",
+   "Volume": "232000"
+  },
+  {
+   "Date": "May 14 2012",
+   "Close": "28.01",
+   "Adj Close": "28.01",
+   "Volume": "370800"
+  },
+  {
+   "Date": "May 15 2012",
+   "Close": "27.42",
+   "Adj Close": "27.42",
+   "Volume": "281000"
+  },
+  {
+   "Date": "May 16 2012",
+   "Close": "26.92",
+   "Adj Close": "26.92",
+   "Volume": "701800"
+  },
+  {
+   "Date": "May 17 2012",
+   "Close": "27.82",
+   "Adj Close": "27.82",
+   "Volume": "607900"
+  },
+  {
+   "Date": "May 18 2012",
+   "Close": "28.43",
+   "Adj Close": "28.43",
+   "Volume": "264100"
+  },
+  {
+   "Date": "May 21 2012",
+   "Close": "28.280001",
+   "Adj Close": "28.28",
+   "Volume": "153700"
+  },
+  {
+   "Date": "May 22 2012",
+   "Close": "27.91",
+   "Adj Close": "27.91",
+   "Volume": "346300"
+  },
+  {
+   "Date": "May 23 2012",
+   "Close": "27.639999",
+   "Adj Close": "27.64",
+   "Volume": "371000"
+  },
+  {
+   "Date": "May 24 2012",
+   "Close": "28.059999",
+   "Adj Close": "28.06",
+   "Volume": "225300"
+  },
+  {
+   "Date": "May 25 2012",
+   "Close": "28.23",
+   "Adj Close": "28.23",
+   "Volume": "216200"
+  },
+  {
+   "Date": "May 29 2012",
+   "Close": "27.67",
+   "Adj Close": "27.67",
+   "Volume": "171800"
+  },
+  {
+   "Date": "May 30 2012",
+   "Close": "27.719999",
+   "Adj Close": "27.72",
+   "Volume": "201400"
+  },
+  {
+   "Date": "May 31 2012",
+   "Close": "27.549999",
+   "Adj Close": "27.55",
+   "Volume": "134500"
+  },
+  {
+   "Date": "Jun 01 2012",
+   "Close": "28.24",
+   "Adj Close": "28.24",
+   "Volume": "313600"
+  },
+  {
+   "Date": "Jun 04 2012",
+   "Close": "28.049999",
+   "Adj Close": "28.05",
+   "Volume": "133400"
+  },
+  {
+   "Date": "Jun 05 2012",
+   "Close": "28.35",
+   "Adj Close": "28.35",
+   "Volume": "253500"
+  },
+  {
+   "Date": "Jun 06 2012",
+   "Close": "29.17",
+   "Adj Close": "29.17",
+   "Volume": "319300"
+  },
+  {
+   "Date": "Jun 07 2012",
+   "Close": "28.389999",
+   "Adj Close": "28.39",
+   "Volume": "238000"
+  },
+  {
+   "Date": "Jun 08 2012",
+   "Close": "28.379999",
+   "Adj Close": "28.38",
+   "Volume": "126800"
+  },
+  {
+   "Date": "Jun 11 2012",
+   "Close": "28.389999",
+   "Adj Close": "28.39",
+   "Volume": "142000"
+  },
+  {
+   "Date": "Jun 12 2012",
+   "Close": "28.76",
+   "Adj Close": "28.76",
+   "Volume": "154100"
+  },
+  {
+   "Date": "Jun 13 2012",
+   "Close": "28.629999",
+   "Adj Close": "28.63",
+   "Volume": "167500"
+  },
+  {
+   "Date": "Jun 14 2012",
+   "Close": "28.42",
+   "Adj Close": "28.42",
+   "Volume": "292600"
+  },
+  {
+   "Date": "Jun 15 2012",
+   "Close": "28.4",
+   "Adj Close": "28.4",
+   "Volume": "98800"
+  },
+  {
+   "Date": "Jun 18 2012",
+   "Close": "28.5",
+   "Adj Close": "28.5",
+   "Volume": "108400"
+  },
+  {
+   "Date": "Jun 19 2012",
+   "Close": "28.209999",
+   "Adj Close": "28.21",
+   "Volume": "198700"
+  },
+  {
+   "Date": "Jun 20 2012",
+   "Close": "27.82",
+   "Adj Close": "27.82",
+   "Volume": "320900"
+  },
+  {
+   "Date": "Jun 21 2012",
+   "Close": "26.690001",
+   "Adj Close": "26.69",
+   "Volume": "579700"
+  },
+  {
+   "Date": "Jun 22 2012",
+   "Close": "26.719999",
+   "Adj Close": "26.72",
+   "Volume": "245500"
+  },
+  {
+   "Date": "Jun 25 2012",
+   "Close": "27.32",
+   "Adj Close": "27.32",
+   "Volume": "182300"
+  },
+  {
+   "Date": "Jun 26 2012",
+   "Close": "26.870001",
+   "Adj Close": "26.87",
+   "Volume": "137300"
+  },
+  {
+   "Date": "Jun 27 2012",
+   "Close": "26.700001",
+   "Adj Close": "26.7",
+   "Volume": "151800"
+  },
+  {
+   "Date": "Jun 28 2012",
+   "Close": "26.209999",
+   "Adj Close": "26.21",
+   "Volume": "385300"
+  },
+  {
+   "Date": "Jun 29 2012",
+   "Close": "27.24",
+   "Adj Close": "27.24",
+   "Volume": "211600"
+  },
+  {
+   "Date": "Jul 02 2012",
+   "Close": "27.299999",
+   "Adj Close": "27.3",
+   "Volume": "63300"
+  },
+  {
+   "Date": "Jul 03 2012",
+   "Close": "28.129999",
+   "Adj Close": "28.13",
+   "Volume": "269100"
+  },
+  {
+   "Date": "Jul 05 2012",
+   "Close": "27.469999",
+   "Adj Close": "27.47",
+   "Volume": "201700"
+  },
+  {
+   "Date": "Jul 06 2012",
+   "Close": "26.879999",
+   "Adj Close": "26.88",
+   "Volume": "164600"
+  },
+  {
+   "Date": "Jul 09 2012",
+   "Close": "27.120001",
+   "Adj Close": "27.12",
+   "Volume": "100200"
+  },
+  {
+   "Date": "Jul 10 2012",
+   "Close": "26.629999",
+   "Adj Close": "26.63",
+   "Volume": "307600"
+  },
+  {
+   "Date": "Jul 11 2012",
+   "Close": "26.860001",
+   "Adj Close": "26.86",
+   "Volume": "250200"
+  },
+  {
+   "Date": "Jul 12 2012",
+   "Close": "26.959999",
+   "Adj Close": "26.96",
+   "Volume": "297500"
+  },
+  {
+   "Date": "Jul 13 2012",
+   "Close": "27.030001",
+   "Adj Close": "27.03",
+   "Volume": "149400"
+  },
+  {
+   "Date": "Jul 16 2012",
+   "Close": "27.07",
+   "Adj Close": "27.07",
+   "Volume": "102100"
+  },
+  {
+   "Date": "Jul 17 2012",
+   "Close": "27.030001",
+   "Adj Close": "27.03",
+   "Volume": "270800"
+  },
+  {
+   "Date": "Jul 18 2012",
+   "Close": "27.02",
+   "Adj Close": "27.02",
+   "Volume": "161500"
+  },
+  {
+   "Date": "Jul 19 2012",
+   "Close": "27.030001",
+   "Adj Close": "27.03",
+   "Volume": "99800"
+  },
+  {
+   "Date": "Jul 20 2012",
+   "Close": "27.08",
+   "Adj Close": "27.08",
+   "Volume": "219400"
+  },
+  {
+   "Date": "Jul 23 2012",
+   "Close": "26.790001",
+   "Adj Close": "26.79",
+   "Volume": "125100"
+  },
+  {
+   "Date": "Jul 24 2012",
+   "Close": "26.799999",
+   "Adj Close": "26.8",
+   "Volume": "242600"
+  },
+  {
+   "Date": "Jul 25 2012",
+   "Close": "27.120001",
+   "Adj Close": "27.12",
+   "Volume": "129900"
+  },
+  {
+   "Date": "Jul 26 2012",
+   "Close": "27.299999",
+   "Adj Close": "27.3",
+   "Volume": "285200"
+  },
+  {
+   "Date": "Jul 27 2012",
+   "Close": "27.559999",
+   "Adj Close": "27.56",
+   "Volume": "210000"
+  },
+  {
+   "Date": "Jul 30 2012",
+   "Close": "27.950001",
+   "Adj Close": "27.95",
+   "Volume": "241700"
+  },
+  {
+   "Date": "Jul 31 2012",
+   "Close": "27.719999",
+   "Adj Close": "27.72",
+   "Volume": "143700"
+  },
+  {
+   "Date": "Aug 01 2012",
+   "Close": "27.129999",
+   "Adj Close": "27.13",
+   "Volume": "236600"
+  },
+  {
+   "Date": "Aug 02 2012",
+   "Close": "26.879999",
+   "Adj Close": "26.88",
+   "Volume": "244700"
+  },
+  {
+   "Date": "Aug 03 2012",
+   "Close": "27.549999",
+   "Adj Close": "27.55",
+   "Volume": "239800"
+  },
+  {
+   "Date": "Aug 06 2012",
+   "Close": "27.67",
+   "Adj Close": "27.67",
+   "Volume": "122300"
+  },
+  {
+   "Date": "Aug 07 2012",
+   "Close": "27.870001",
+   "Adj Close": "27.87",
+   "Volume": "223000"
+  },
+  {
+   "Date": "Aug 08 2012",
+   "Close": "27.809999",
+   "Adj Close": "27.81",
+   "Volume": "390200"
+  },
+  {
+   "Date": "Aug 09 2012",
+   "Close": "27.9",
+   "Adj Close": "27.9",
+   "Volume": "77800"
+  },
+  {
+   "Date": "Aug 10 2012",
+   "Close": "27.870001",
+   "Adj Close": "27.87",
+   "Volume": "157300"
+  },
+  {
+   "Date": "Aug 13 2012",
+   "Close": "27.540001",
+   "Adj Close": "27.54",
+   "Volume": "100900"
+  },
+  {
+   "Date": "Aug 14 2012",
+   "Close": "27.58",
+   "Adj Close": "27.58",
+   "Volume": "64400"
+  },
+  {
+   "Date": "Aug 15 2012",
+   "Close": "27.58",
+   "Adj Close": "27.58",
+   "Volume": "110000"
+  },
+  {
+   "Date": "Aug 16 2012",
+   "Close": "27.969999",
+   "Adj Close": "27.97",
+   "Volume": "216700"
+  },
+  {
+   "Date": "Aug 17 2012",
+   "Close": "27.85",
+   "Adj Close": "27.85",
+   "Volume": "138300"
+  },
+  {
+   "Date": "Aug 20 2012",
+   "Close": "28.58",
+   "Adj Close": "28.58",
+   "Volume": "291200"
+  },
+  {
+   "Date": "Aug 21 2012",
+   "Close": "29.030001",
+   "Adj Close": "29.03",
+   "Volume": "383100"
+  },
+  {
+   "Date": "Aug 22 2012",
+   "Close": "29.59",
+   "Adj Close": "29.59",
+   "Volume": "257400"
+  },
+  {
+   "Date": "Aug 23 2012",
+   "Close": "30.26",
+   "Adj Close": "30.26",
+   "Volume": "458100"
+  },
+  {
+   "Date": "Aug 24 2012",
+   "Close": "30.43",
+   "Adj Close": "30.43",
+   "Volume": "286900"
+  },
+  {
+   "Date": "Aug 27 2012",
+   "Close": "30.42",
+   "Adj Close": "30.42",
+   "Volume": "225400"
+  },
+  {
+   "Date": "Aug 28 2012",
+   "Close": "30.6",
+   "Adj Close": "30.6",
+   "Volume": "145400"
+  },
+  {
+   "Date": "Aug 29 2012",
+   "Close": "30.41",
+   "Adj Close": "30.41",
+   "Volume": "214600"
+  },
+  {
+   "Date": "Aug 30 2012",
+   "Close": "30.1",
+   "Adj Close": "30.1",
+   "Volume": "309900"
+  },
+  {
+   "Date": "Aug 31 2012",
+   "Close": "31.469999",
+   "Adj Close": "31.47",
+   "Volume": "509100"
+  },
+  {
+   "Date": "Sep 04 2012",
+   "Close": "32.07",
+   "Adj Close": "32.07",
+   "Volume": "303000"
+  },
+  {
+   "Date": "Sep 05 2012",
+   "Close": "31.969999",
+   "Adj Close": "31.97",
+   "Volume": "207200"
+  },
+  {
+   "Date": "Sep 06 2012",
+   "Close": "32.380001",
+   "Adj Close": "32.38",
+   "Volume": "326700"
+  },
+  {
+   "Date": "Sep 07 2012",
+   "Close": "33.369999",
+   "Adj Close": "33.37",
+   "Volume": "305300"
+  },
+  {
+   "Date": "Sep 10 2012",
+   "Close": "33.02",
+   "Adj Close": "33.02",
+   "Volume": "379000"
+  },
+  {
+   "Date": "Sep 11 2012",
+   "Close": "33.130001",
+   "Adj Close": "33.13",
+   "Volume": "193800"
+  },
+  {
+   "Date": "Sep 12 2012",
+   "Close": "32.93",
+   "Adj Close": "32.93",
+   "Volume": "860600"
+  },
+  {
+   "Date": "Sep 13 2012",
+   "Close": "34.369999",
+   "Adj Close": "34.37",
+   "Volume": "544300"
+  },
+  {
+   "Date": "Sep 14 2012",
+   "Close": "34.380001",
+   "Adj Close": "34.38",
+   "Volume": "353500"
+  },
+  {
+   "Date": "Sep 17 2012",
+   "Close": "33.709999",
+   "Adj Close": "33.71",
+   "Volume": "411900"
+  },
+  {
+   "Date": "Sep 18 2012",
+   "Close": "34.450001",
+   "Adj Close": "34.45",
+   "Volume": "439900"
+  },
+  {
+   "Date": "Sep 19 2012",
+   "Close": "34.32",
+   "Adj Close": "34.32",
+   "Volume": "330100"
+  },
+  {
+   "Date": "Sep 20 2012",
+   "Close": "34.299999",
+   "Adj Close": "34.3",
+   "Volume": "326500"
+  },
+  {
+   "Date": "Sep 21 2012",
+   "Close": "34.23",
+   "Adj Close": "34.23",
+   "Volume": "408700"
+  },
+  {
+   "Date": "Sep 24 2012",
+   "Close": "33.650002",
+   "Adj Close": "33.65",
+   "Volume": "375500"
+  },
+  {
+   "Date": "Sep 25 2012",
+   "Close": "33.400002",
+   "Adj Close": "33.4",
+   "Volume": "335600"
+  },
+  {
+   "Date": "Sep 26 2012",
+   "Close": "33.610001",
+   "Adj Close": "33.61",
+   "Volume": "390500"
+  },
+  {
+   "Date": "Sep 27 2012",
+   "Close": "34.310001",
+   "Adj Close": "34.31",
+   "Volume": "340900"
+  },
+  {
+   "Date": "Sep 28 2012",
+   "Close": "34.200001",
+   "Adj Close": "34.2",
+   "Volume": "344100"
+  },
+  {
+   "Date": "Oct 01 2012",
+   "Close": "34.400002",
+   "Adj Close": "34.4",
+   "Volume": "402100"
+  },
+  {
+   "Date": "Oct 02 2012",
+   "Close": "34.290001",
+   "Adj Close": "34.29",
+   "Volume": "248900"
+  },
+  {
+   "Date": "Oct 03 2012",
+   "Close": "34.27",
+   "Adj Close": "34.27",
+   "Volume": "177600"
+  },
+  {
+   "Date": "Oct 04 2012",
+   "Close": "34.669998",
+   "Adj Close": "34.67",
+   "Volume": "218600"
+  },
+  {
+   "Date": "Oct 05 2012",
+   "Close": "34.200001",
+   "Adj Close": "34.2",
+   "Volume": "221200"
+  },
+  {
+   "Date": "Oct 08 2012",
+   "Close": "33.689999",
+   "Adj Close": "33.69",
+   "Volume": "228300"
+  },
+  {
+   "Date": "Oct 09 2012",
+   "Close": "33.549999",
+   "Adj Close": "33.55",
+   "Volume": "367000"
+  },
+  {
+   "Date": "Oct 10 2012",
+   "Close": "33.689999",
+   "Adj Close": "33.69",
+   "Volume": "227700"
+  },
+  {
+   "Date": "Oct 11 2012",
+   "Close": "33.639999",
+   "Adj Close": "33.64",
+   "Volume": "113800"
+  },
+  {
+   "Date": "Oct 12 2012",
+   "Close": "33.209999",
+   "Adj Close": "33.21",
+   "Volume": "198700"
+  },
+  {
+   "Date": "Oct 15 2012",
+   "Close": "32.369999",
+   "Adj Close": "32.37",
+   "Volume": "569800"
+  },
+  {
+   "Date": "Oct 16 2012",
+   "Close": "32.66",
+   "Adj Close": "32.66",
+   "Volume": "180500"
+  },
+  {
+   "Date": "Oct 17 2012",
+   "Close": "32.84",
+   "Adj Close": "32.84",
+   "Volume": "133700"
+  },
+  {
+   "Date": "Oct 18 2012",
+   "Close": "32.43",
+   "Adj Close": "32.43",
+   "Volume": "109500"
+  },
+  {
+   "Date": "Oct 19 2012",
+   "Close": "31.799999",
+   "Adj Close": "31.8",
+   "Volume": "269400"
+  },
+  {
+   "Date": "Oct 22 2012",
+   "Close": "32.099998",
+   "Adj Close": "32.1",
+   "Volume": "127400"
+  },
+  {
+   "Date": "Oct 23 2012",
+   "Close": "31.370001",
+   "Adj Close": "31.37",
+   "Volume": "441500"
+  },
+  {
+   "Date": "Oct 24 2012",
+   "Close": "31.41",
+   "Adj Close": "31.41",
+   "Volume": "123000"
+  },
+  {
+   "Date": "Oct 25 2012",
+   "Close": "31.83",
+   "Adj Close": "31.83",
+   "Volume": "99100"
+  },
+  {
+   "Date": "Oct 26 2012",
+   "Close": "31.77",
+   "Adj Close": "31.77",
+   "Volume": "82200"
+  },
+  {
+   "Date": "Oct 31 2012",
+   "Close": "31.950001",
+   "Adj Close": "31.95",
+   "Volume": "154300"
+  },
+  {
+   "Date": "Nov 01 2012",
+   "Close": "31.91",
+   "Adj Close": "31.91",
+   "Volume": "114400"
+  },
+  {
+   "Date": "Nov 02 2012",
+   "Close": "30.639999",
+   "Adj Close": "30.64",
+   "Volume": "409000"
+  },
+  {
+   "Date": "Nov 05 2012",
+   "Close": "30.860001",
+   "Adj Close": "30.86",
+   "Volume": "92300"
+  },
+  {
+   "Date": "Nov 06 2012",
+   "Close": "31.709999",
+   "Adj Close": "31.71",
+   "Volume": "306900"
+  },
+  {
+   "Date": "Nov 07 2012",
+   "Close": "31.52",
+   "Adj Close": "31.52",
+   "Volume": "446600"
+  },
+  {
+   "Date": "Nov 08 2012",
+   "Close": "32.099998",
+   "Adj Close": "32.1",
+   "Volume": "174800"
+  },
+  {
+   "Date": "Nov 09 2012",
+   "Close": "32.279999",
+   "Adj Close": "32.28",
+   "Volume": "217200"
+  },
+  {
+   "Date": "Nov 12 2012",
+   "Close": "32.099998",
+   "Adj Close": "32.1",
+   "Volume": "121700"
+  },
+  {
+   "Date": "Nov 13 2012",
+   "Close": "32.099998",
+   "Adj Close": "32.1",
+   "Volume": "189000"
+  },
+  {
+   "Date": "Nov 14 2012",
+   "Close": "32.34",
+   "Adj Close": "32.34",
+   "Volume": "258800"
+  },
+  {
+   "Date": "Nov 15 2012",
+   "Close": "32.240002",
+   "Adj Close": "32.24",
+   "Volume": "159900"
+  },
+  {
+   "Date": "Nov 16 2012",
+   "Close": "31.92",
+   "Adj Close": "31.92",
+   "Volume": "241200"
+  },
+  {
+   "Date": "Nov 19 2012",
+   "Close": "32.810001",
+   "Adj Close": "32.81",
+   "Volume": "140100"
+  },
+  {
+   "Date": "Nov 20 2012",
+   "Close": "32.84",
+   "Adj Close": "32.84",
+   "Volume": "145700"
+  },
+  {
+   "Date": "Nov 21 2012",
+   "Close": "33.040001",
+   "Adj Close": "33.04",
+   "Volume": "117500"
+  },
+  {
+   "Date": "Nov 23 2012",
+   "Close": "33.740002",
+   "Adj Close": "33.74",
+   "Volume": "221600"
+  },
+  {
+   "Date": "Nov 26 2012",
+   "Close": "33.779999",
+   "Adj Close": "33.78",
+   "Volume": "112100"
+  },
+  {
+   "Date": "Nov 27 2012",
+   "Close": "33.689999",
+   "Adj Close": "33.69",
+   "Volume": "201100"
+  },
+  {
+   "Date": "Nov 28 2012",
+   "Close": "33.349998",
+   "Adj Close": "33.35",
+   "Volume": "224100"
+  },
+  {
+   "Date": "Nov 29 2012",
+   "Close": "33.91",
+   "Adj Close": "33.91",
+   "Volume": "267800"
+  },
+  {
+   "Date": "Nov 30 2012",
+   "Close": "33.09",
+   "Adj Close": "33.09",
+   "Volume": "318600"
+  },
+  {
+   "Date": "Dec 03 2012",
+   "Close": "33.25",
+   "Adj Close": "33.25",
+   "Volume": "118800"
+  },
+  {
+   "Date": "Dec 04 2012",
+   "Close": "32.639999",
+   "Adj Close": "32.64",
+   "Volume": "189200"
+  },
+  {
+   "Date": "Dec 05 2012",
+   "Close": "32.549999",
+   "Adj Close": "32.55",
+   "Volume": "354000"
+  },
+  {
+   "Date": "Dec 06 2012",
+   "Close": "32.66",
+   "Adj Close": "32.66",
+   "Volume": "201200"
+  },
+  {
+   "Date": "Dec 07 2012",
+   "Close": "32.740002",
+   "Adj Close": "32.74",
+   "Volume": "200800"
+  },
+  {
+   "Date": "Dec 10 2012",
+   "Close": "32.869999",
+   "Adj Close": "32.87",
+   "Volume": "131000"
+  },
+  {
+   "Date": "Dec 11 2012",
+   "Close": "32.619999",
+   "Adj Close": "32.62",
+   "Volume": "135600"
+  },
+  {
+   "Date": "Dec 12 2012",
+   "Close": "33.09",
+   "Adj Close": "33.09",
+   "Volume": "374500"
+  },
+  {
+   "Date": "Dec 13 2012",
+   "Close": "32.220001",
+   "Adj Close": "32.22",
+   "Volume": "228400"
+  },
+  {
+   "Date": "Dec 14 2012",
+   "Close": "31.870001",
+   "Adj Close": "31.87",
+   "Volume": "101400"
+  },
+  {
+   "Date": "Dec 17 2012",
+   "Close": "31.889999",
+   "Adj Close": "31.89",
+   "Volume": "132300"
+  },
+  {
+   "Date": "Dec 18 2012",
+   "Close": "31.34",
+   "Adj Close": "31.34",
+   "Volume": "328700"
+  },
+  {
+   "Date": "Dec 19 2012",
+   "Close": "30.799999",
+   "Adj Close": "30.8",
+   "Volume": "214300"
+  },
+  {
+   "Date": "Dec 20 2012",
+   "Close": "29.65",
+   "Adj Close": "29.65",
+   "Volume": "643100"
+  },
+  {
+   "Date": "Dec 21 2012",
+   "Close": "29.690001",
+   "Adj Close": "29.69",
+   "Volume": "385900"
+  },
+  {
+   "Date": "Dec 24 2012",
+   "Close": "29.58",
+   "Adj Close": "29.58",
+   "Volume": "166600"
+  },
+  {
+   "Date": "Dec 26 2012",
+   "Close": "29.67",
+   "Adj Close": "29.67",
+   "Volume": "200900"
+  },
+  {
+   "Date": "Dec 27 2012",
+   "Close": "29.91",
+   "Adj Close": "29.91",
+   "Volume": "173600"
+  },
+  {
+   "Date": "Dec 28 2012",
+   "Close": "29.75",
+   "Adj Close": "29.75",
+   "Volume": "173000"
+  },
+  {
+   "Date": "Dec 31 2012",
+   "Close": "30.049999",
+   "Adj Close": "30.05",
+   "Volume": "295600"
+  },
+  {
+   "Date": "Jan 02 2013",
+   "Close": "30.629999",
+   "Adj Close": "30.63",
+   "Volume": "260900"
+  },
+  {
+   "Date": "Jan 03 2013",
+   "Close": "29.85",
+   "Adj Close": "29.85",
+   "Volume": "364100"
+  },
+  {
+   "Date": "Jan 04 2013",
+   "Close": "29.92",
+   "Adj Close": "29.92",
+   "Volume": "337800"
+  },
+  {
+   "Date": "Jan 07 2013",
+   "Close": "29.84",
+   "Adj Close": "29.84",
+   "Volume": "165100"
+  },
+  {
+   "Date": "Jan 08 2013",
+   "Close": "30.049999",
+   "Adj Close": "30.05",
+   "Volume": "166400"
+  },
+  {
+   "Date": "Jan 09 2013",
+   "Close": "30.059999",
+   "Adj Close": "30.06",
+   "Volume": "95000"
+  },
+  {
+   "Date": "Jan 10 2013",
+   "Close": "30.48",
+   "Adj Close": "30.48",
+   "Volume": "139000"
+  },
+  {
+   "Date": "Jan 11 2013",
+   "Close": "30.16",
+   "Adj Close": "30.16",
+   "Volume": "228000"
+  },
+  {
+   "Date": "Jan 14 2013",
+   "Close": "30.75",
+   "Adj Close": "30.75",
+   "Volume": "226100"
+  },
+  {
+   "Date": "Jan 15 2013",
+   "Close": "31.08",
+   "Adj Close": "31.08",
+   "Volume": "199700"
+  },
+  {
+   "Date": "Jan 16 2013",
+   "Close": "31.17",
+   "Adj Close": "31.17",
+   "Volume": "119000"
+  },
+  {
+   "Date": "Jan 17 2013",
+   "Close": "31.370001",
+   "Adj Close": "31.37",
+   "Volume": "279300"
+  },
+  {
+   "Date": "Jan 18 2013",
+   "Close": "31.530001",
+   "Adj Close": "31.53",
+   "Volume": "178200"
+  },
+  {
+   "Date": "Jan 22 2013",
+   "Close": "31.860001",
+   "Adj Close": "31.86",
+   "Volume": "263400"
+  },
+  {
+   "Date": "Jan 23 2013",
+   "Close": "31.93",
+   "Adj Close": "31.93",
+   "Volume": "195600"
+  },
+  {
+   "Date": "Jan 24 2013",
+   "Close": "31.33",
+   "Adj Close": "31.33",
+   "Volume": "220800"
+  },
+  {
+   "Date": "Jan 25 2013",
+   "Close": "30.91",
+   "Adj Close": "30.91",
+   "Volume": "212200"
+  },
+  {
+   "Date": "Jan 28 2013",
+   "Close": "30.540001",
+   "Adj Close": "30.54",
+   "Volume": "190700"
+  },
+  {
+   "Date": "Jan 29 2013",
+   "Close": "31.040001",
+   "Adj Close": "31.04",
+   "Volume": "152600"
+  },
+  {
+   "Date": "Jan 30 2013",
+   "Close": "31.67",
+   "Adj Close": "31.67",
+   "Volume": "251500"
+  },
+  {
+   "Date": "Jan 31 2013",
+   "Close": "31.139999",
+   "Adj Close": "31.14",
+   "Volume": "175400"
+  },
+  {
+   "Date": "Feb 01 2013",
+   "Close": "31.49",
+   "Adj Close": "31.49",
+   "Volume": "199100"
+  },
+  {
+   "Date": "Feb 04 2013",
+   "Close": "31.4",
+   "Adj Close": "31.4",
+   "Volume": "183900"
+  },
+  {
+   "Date": "Feb 05 2013",
+   "Close": "31.48",
+   "Adj Close": "31.48",
+   "Volume": "246500"
+  },
+  {
+   "Date": "Feb 06 2013",
+   "Close": "31.52",
+   "Adj Close": "31.52",
+   "Volume": "141700"
+  },
+  {
+   "Date": "Feb 07 2013",
+   "Close": "31.139999",
+   "Adj Close": "31.14",
+   "Volume": "364900"
+  },
+  {
+   "Date": "Feb 08 2013",
+   "Close": "31.15",
+   "Adj Close": "31.15",
+   "Volume": "159800"
+  },
+  {
+   "Date": "Feb 11 2013",
+   "Close": "30.67",
+   "Adj Close": "30.67",
+   "Volume": "156900"
+  },
+  {
+   "Date": "Feb 12 2013",
+   "Close": "30.799999",
+   "Adj Close": "30.8",
+   "Volume": "115200"
+  },
+  {
+   "Date": "Feb 13 2013",
+   "Close": "30.450001",
+   "Adj Close": "30.45",
+   "Volume": "103000"
+  },
+  {
+   "Date": "Feb 14 2013",
+   "Close": "30.139999",
+   "Adj Close": "30.14",
+   "Volume": "291100"
+  },
+  {
+   "Date": "Feb 15 2013",
+   "Close": "29.49",
+   "Adj Close": "29.49",
+   "Volume": "449900"
+  },
+  {
+   "Date": "Feb 19 2013",
+   "Close": "29.1",
+   "Adj Close": "29.1",
+   "Volume": "340600"
+  },
+  {
+   "Date": "Feb 20 2013",
+   "Close": "28.23",
+   "Adj Close": "28.23",
+   "Volume": "565100"
+  },
+  {
+   "Date": "Feb 21 2013",
+   "Close": "28.379999",
+   "Adj Close": "28.38",
+   "Volume": "196400"
+  },
+  {
+   "Date": "Feb 22 2013",
+   "Close": "28.469999",
+   "Adj Close": "28.47",
+   "Volume": "247000"
+  },
+  {
+   "Date": "Feb 25 2013",
+   "Close": "28.719999",
+   "Adj Close": "28.72",
+   "Volume": "189300"
+  },
+  {
+   "Date": "Feb 26 2013",
+   "Close": "29.09",
+   "Adj Close": "29.09",
+   "Volume": "227600"
+  },
+  {
+   "Date": "Feb 27 2013",
+   "Close": "28.68",
+   "Adj Close": "28.68",
+   "Volume": "164500"
+  },
+  {
+   "Date": "Feb 28 2013",
+   "Close": "28.219999",
+   "Adj Close": "28.22",
+   "Volume": "223400"
+  },
+  {
+   "Date": "Mar 01 2013",
+   "Close": "28.280001",
+   "Adj Close": "28.28",
+   "Volume": "321700"
+  },
+  {
+   "Date": "Mar 04 2013",
+   "Close": "28.25",
+   "Adj Close": "28.25",
+   "Volume": "172100"
+  },
+  {
+   "Date": "Mar 05 2013",
+   "Close": "28.4",
+   "Adj Close": "28.4",
+   "Volume": "149800"
+  },
+  {
+   "Date": "Mar 06 2013",
+   "Close": "28.75",
+   "Adj Close": "28.75",
+   "Volume": "229400"
+  },
+  {
+   "Date": "Mar 07 2013",
+   "Close": "28.559999",
+   "Adj Close": "28.56",
+   "Volume": "147100"
+  },
+  {
+   "Date": "Mar 08 2013",
+   "Close": "28.66",
+   "Adj Close": "28.66",
+   "Volume": "250800"
+  },
+  {
+   "Date": "Mar 11 2013",
+   "Close": "28.690001",
+   "Adj Close": "28.69",
+   "Volume": "75400"
+  },
+  {
+   "Date": "Mar 12 2013",
+   "Close": "28.870001",
+   "Adj Close": "28.87",
+   "Volume": "127000"
+  },
+  {
+   "Date": "Mar 13 2013",
+   "Close": "28.610001",
+   "Adj Close": "28.61",
+   "Volume": "129200"
+  },
+  {
+   "Date": "Mar 14 2013",
+   "Close": "28.440001",
+   "Adj Close": "28.44",
+   "Volume": "135400"
+  },
+  {
+   "Date": "Mar 15 2013",
+   "Close": "28.43",
+   "Adj Close": "28.43",
+   "Volume": "78600"
+  },
+  {
+   "Date": "Mar 18 2013",
+   "Close": "28.610001",
+   "Adj Close": "28.61",
+   "Volume": "130300"
+  },
+  {
+   "Date": "Mar 19 2013",
+   "Close": "28.57",
+   "Adj Close": "28.57",
+   "Volume": "157200"
+  },
+  {
+   "Date": "Mar 20 2013",
+   "Close": "28.469999",
+   "Adj Close": "28.47",
+   "Volume": "86600"
+  },
+  {
+   "Date": "Mar 21 2013",
+   "Close": "28.84",
+   "Adj Close": "28.84",
+   "Volume": "174000"
+  },
+  {
+   "Date": "Mar 22 2013",
+   "Close": "28.4",
+   "Adj Close": "28.4",
+   "Volume": "239600"
+  },
+  {
+   "Date": "Mar 25 2013",
+   "Close": "28.49",
+   "Adj Close": "28.49",
+   "Volume": "74400"
+  },
+  {
+   "Date": "Mar 26 2013",
+   "Close": "28.41",
+   "Adj Close": "28.41",
+   "Volume": "84100"
+  },
+  {
+   "Date": "Mar 27 2013",
+   "Close": "28.389999",
+   "Adj Close": "28.39",
+   "Volume": "213300"
+  },
+  {
+   "Date": "Mar 28 2013",
+   "Close": "28.07",
+   "Adj Close": "28.07",
+   "Volume": "97800"
+  },
+  {
+   "Date": "Apr 01 2013",
+   "Close": "27.74",
+   "Adj Close": "27.74",
+   "Volume": "260600"
+  },
+  {
+   "Date": "Apr 02 2013",
+   "Close": "26.959999",
+   "Adj Close": "26.96",
+   "Volume": "1123600"
+  },
+  {
+   "Date": "Apr 03 2013",
+   "Close": "26.690001",
+   "Adj Close": "26.69",
+   "Volume": "278000"
+  },
+  {
+   "Date": "Apr 04 2013",
+   "Close": "26.6",
+   "Adj Close": "26.6",
+   "Volume": "195400"
+  },
+  {
+   "Date": "Apr 05 2013",
+   "Close": "27.01",
+   "Adj Close": "27.01",
+   "Volume": "151200"
+  },
+  {
+   "Date": "Apr 08 2013",
+   "Close": "26.959999",
+   "Adj Close": "26.96",
+   "Volume": "125100"
+  },
+  {
+   "Date": "Apr 09 2013",
+   "Close": "27.68",
+   "Adj Close": "27.68",
+   "Volume": "146400"
+  },
+  {
+   "Date": "Apr 10 2013",
+   "Close": "27.33",
+   "Adj Close": "27.33",
+   "Volume": "133400"
+  },
+  {
+   "Date": "Apr 11 2013",
+   "Close": "27.34",
+   "Adj Close": "27.34",
+   "Volume": "85100"
+  },
+  {
+   "Date": "Apr 12 2013",
+   "Close": "25.879999",
+   "Adj Close": "25.88",
+   "Volume": "771400"
+  },
+  {
+   "Date": "Apr 15 2013",
+   "Close": "22.6",
+   "Adj Close": "22.6",
+   "Volume": "1409900"
+  },
+  {
+   "Date": "Apr 16 2013",
+   "Close": "23.209999",
+   "Adj Close": "23.21",
+   "Volume": "877700"
+  },
+  {
+   "Date": "Apr 17 2013",
+   "Close": "22.969999",
+   "Adj Close": "22.97",
+   "Volume": "617100"
+  },
+  {
+   "Date": "Apr 18 2013",
+   "Close": "22.940001",
+   "Adj Close": "22.94",
+   "Volume": "238100"
+  },
+  {
+   "Date": "Apr 19 2013",
+   "Close": "22.950001",
+   "Adj Close": "22.95",
+   "Volume": "205300"
+  },
+  {
+   "Date": "Apr 22 2013",
+   "Close": "23.15",
+   "Adj Close": "23.15",
+   "Volume": "278000"
+  },
+  {
+   "Date": "Apr 23 2013",
+   "Close": "22.700001",
+   "Adj Close": "22.7",
+   "Volume": "353300"
+  },
+  {
+   "Date": "Apr 24 2013",
+   "Close": "22.92",
+   "Adj Close": "22.92",
+   "Volume": "212700"
+  },
+  {
+   "Date": "Apr 25 2013",
+   "Close": "24.049999",
+   "Adj Close": "24.05",
+   "Volume": "446100"
+  },
+  {
+   "Date": "Apr 26 2013",
+   "Close": "23.66",
+   "Adj Close": "23.66",
+   "Volume": "572900"
+  },
+  {
+   "Date": "Apr 29 2013",
+   "Close": "24.09",
+   "Adj Close": "24.09",
+   "Volume": "292700"
+  },
+  {
+   "Date": "Apr 30 2013",
+   "Close": "24.030001",
+   "Adj Close": "24.03",
+   "Volume": "169000"
+  },
+  {
+   "Date": "May 01 2013",
+   "Close": "23.4",
+   "Adj Close": "23.4",
+   "Volume": "487100"
+  },
+  {
+   "Date": "May 02 2013",
+   "Close": "23.559999",
+   "Adj Close": "23.56",
+   "Volume": "172500"
+  },
+  {
+   "Date": "May 03 2013",
+   "Close": "23.82",
+   "Adj Close": "23.82",
+   "Volume": "317900"
+  },
+  {
+   "Date": "May 06 2013",
+   "Close": "23.74",
+   "Adj Close": "23.74",
+   "Volume": "140600"
+  },
+  {
+   "Date": "May 07 2013",
+   "Close": "23.68",
+   "Adj Close": "23.68",
+   "Volume": "198800"
+  },
+  {
+   "Date": "May 08 2013",
+   "Close": "23.65",
+   "Adj Close": "23.65",
+   "Volume": "162100"
+  },
+  {
+   "Date": "May 09 2013",
+   "Close": "23.440001",
+   "Adj Close": "23.44",
+   "Volume": "155000"
+  },
+  {
+   "Date": "May 10 2013",
+   "Close": "23.530001",
+   "Adj Close": "23.53",
+   "Volume": "274900"
+  },
+  {
+   "Date": "May 13 2013",
+   "Close": "23.370001",
+   "Adj Close": "23.37",
+   "Volume": "127600"
+  },
+  {
+   "Date": "May 14 2013",
+   "Close": "23.129999",
+   "Adj Close": "23.13",
+   "Volume": "152900"
+  },
+  {
+   "Date": "May 15 2013",
+   "Close": "22.26",
+   "Adj Close": "22.26",
+   "Volume": "873300"
+  },
+  {
+   "Date": "May 16 2013",
+   "Close": "22.469999",
+   "Adj Close": "22.47",
+   "Volume": "169800"
+  },
+  {
+   "Date": "May 17 2013",
+   "Close": "21.93",
+   "Adj Close": "21.93",
+   "Volume": "309900"
+  },
+  {
+   "Date": "May 20 2013",
+   "Close": "22.77",
+   "Adj Close": "22.77",
+   "Volume": "492100"
+  },
+  {
+   "Date": "May 21 2013",
+   "Close": "22.139999",
+   "Adj Close": "22.14",
+   "Volume": "305700"
+  },
+  {
+   "Date": "May 22 2013",
+   "Close": "22.030001",
+   "Adj Close": "22.03",
+   "Volume": "535200"
+  },
+  {
+   "Date": "May 23 2013",
+   "Close": "22.389999",
+   "Adj Close": "22.39",
+   "Volume": "195300"
+  },
+  {
+   "Date": "May 24 2013",
+   "Close": "22.129999",
+   "Adj Close": "22.13",
+   "Volume": "76700"
+  },
+  {
+   "Date": "May 28 2013",
+   "Close": "22.049999",
+   "Adj Close": "22.05",
+   "Volume": "228500"
+  },
+  {
+   "Date": "May 29 2013",
+   "Close": "22.219999",
+   "Adj Close": "22.22",
+   "Volume": "130700"
+  },
+  {
+   "Date": "May 30 2013",
+   "Close": "22.49",
+   "Adj Close": "22.49",
+   "Volume": "232300"
+  },
+  {
+   "Date": "May 31 2013",
+   "Close": "21.959999",
+   "Adj Close": "21.96",
+   "Volume": "181700"
+  },
+  {
+   "Date": "Jun 03 2013",
+   "Close": "22.48",
+   "Adj Close": "22.48",
+   "Volume": "282700"
+  },
+  {
+   "Date": "Jun 04 2013",
+   "Close": "22.309999",
+   "Adj Close": "22.31",
+   "Volume": "108300"
+  },
+  {
+   "Date": "Jun 05 2013",
+   "Close": "22.27",
+   "Adj Close": "22.27",
+   "Volume": "99800"
+  },
+  {
+   "Date": "Jun 06 2013",
+   "Close": "22.440001",
+   "Adj Close": "22.44",
+   "Volume": "182700"
+  },
+  {
+   "Date": "Jun 07 2013",
+   "Close": "21.379999",
+   "Adj Close": "21.38",
+   "Volume": "440200"
+  },
+  {
+   "Date": "Jun 10 2013",
+   "Close": "21.67",
+   "Adj Close": "21.67",
+   "Volume": "179100"
+  },
+  {
+   "Date": "Jun 11 2013",
+   "Close": "21.42",
+   "Adj Close": "21.42",
+   "Volume": "173200"
+  },
+  {
+   "Date": "Jun 12 2013",
+   "Close": "21.52",
+   "Adj Close": "21.52",
+   "Volume": "93800"
+  },
+  {
+   "Date": "Jun 13 2013",
+   "Close": "21.559999",
+   "Adj Close": "21.56",
+   "Volume": "126900"
+  },
+  {
+   "Date": "Jun 14 2013",
+   "Close": "21.83",
+   "Adj Close": "21.83",
+   "Volume": "118900"
+  },
+  {
+   "Date": "Jun 17 2013",
+   "Close": "21.610001",
+   "Adj Close": "21.61",
+   "Volume": "73400"
+  },
+  {
+   "Date": "Jun 18 2013",
+   "Close": "21.379999",
+   "Adj Close": "21.38",
+   "Volume": "275300"
+  },
+  {
+   "Date": "Jun 19 2013",
+   "Close": "21.110001",
+   "Adj Close": "21.11",
+   "Volume": "101200"
+  },
+  {
+   "Date": "Jun 20 2013",
+   "Close": "19.42",
+   "Adj Close": "19.42",
+   "Volume": "690100"
+  },
+  {
+   "Date": "Jun 21 2013",
+   "Close": "19.84",
+   "Adj Close": "19.84",
+   "Volume": "189400"
+  },
+  {
+   "Date": "Jun 24 2013",
+   "Close": "19.42",
+   "Adj Close": "19.42",
+   "Volume": "260000"
+  },
+  {
+   "Date": "Jun 25 2013",
+   "Close": "19.370001",
+   "Adj Close": "19.37",
+   "Volume": "126400"
+  },
+  {
+   "Date": "Jun 26 2013",
+   "Close": "18.33",
+   "Adj Close": "18.33",
+   "Volume": "313100"
+  },
+  {
+   "Date": "Jun 27 2013",
+   "Close": "18.299999",
+   "Adj Close": "18.3",
+   "Volume": "264400"
+  },
+  {
+   "Date": "Jun 28 2013",
+   "Close": "19.42",
+   "Adj Close": "19.42",
+   "Volume": "268500"
+  },
+  {
+   "Date": "Jul 01 2013",
+   "Close": "19.4",
+   "Adj Close": "19.4",
+   "Volume": "107400"
+  },
+  {
+   "Date": "Jul 02 2013",
+   "Close": "19.129999",
+   "Adj Close": "19.13",
+   "Volume": "84300"
+  },
+  {
+   "Date": "Jul 03 2013",
+   "Close": "19.440001",
+   "Adj Close": "19.44",
+   "Volume": "78200"
+  },
+  {
+   "Date": "Jul 05 2013",
+   "Close": "18.639999",
+   "Adj Close": "18.64",
+   "Volume": "125400"
+  },
+  {
+   "Date": "Jul 08 2013",
+   "Close": "18.860001",
+   "Adj Close": "18.86",
+   "Volume": "88000"
+  },
+  {
+   "Date": "Jul 09 2013",
+   "Close": "19.02",
+   "Adj Close": "19.02",
+   "Volume": "106000"
+  },
+  {
+   "Date": "Jul 10 2013",
+   "Close": "18.940001",
+   "Adj Close": "18.94",
+   "Volume": "108600"
+  },
+  {
+   "Date": "Jul 11 2013",
+   "Close": "19.959999",
+   "Adj Close": "19.96",
+   "Volume": "183800"
+  },
+  {
+   "Date": "Jul 12 2013",
+   "Close": "19.690001",
+   "Adj Close": "19.69",
+   "Volume": "145300"
+  },
+  {
+   "Date": "Jul 15 2013",
+   "Close": "19.75",
+   "Adj Close": "19.75",
+   "Volume": "53600"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/SIVR/history/002.json b/api/aberdeen/funds/SIVR/history/002.json
new file mode 100644
index 0000000..9c8d257
--- /dev/null
+++ b/api/aberdeen/funds/SIVR/history/002.json
@@ -0,0 +1,6014 @@
+{
+ "ticker": "SIVR",
+ "page": 2,
+ "pageSize": 1000,
+ "totalRows": 4320,
+ "headers": [
+  "Date",
+  "Close",
+  "Adj Close",
+  "Volume"
+ ],
+ "rows": [
+  {
+   "Date": "Jul 16 2013",
+   "Close": "19.799999",
+   "Adj Close": "19.8",
+   "Volume": "66800"
+  },
+  {
+   "Date": "Jul 17 2013",
+   "Close": "19.110001",
+   "Adj Close": "19.11",
+   "Volume": "104000"
+  },
+  {
+   "Date": "Jul 18 2013",
+   "Close": "19.17",
+   "Adj Close": "19.17",
+   "Volume": "100900"
+  },
+  {
+   "Date": "Jul 19 2013",
+   "Close": "19.309999",
+   "Adj Close": "19.31",
+   "Volume": "86000"
+  },
+  {
+   "Date": "Jul 22 2013",
+   "Close": "20.25",
+   "Adj Close": "20.25",
+   "Volume": "167700"
+  },
+  {
+   "Date": "Jul 23 2013",
+   "Close": "20.24",
+   "Adj Close": "20.24",
+   "Volume": "98900"
+  },
+  {
+   "Date": "Jul 24 2013",
+   "Close": "19.92",
+   "Adj Close": "19.92",
+   "Volume": "69000"
+  },
+  {
+   "Date": "Jul 25 2013",
+   "Close": "19.959999",
+   "Adj Close": "19.96",
+   "Volume": "61800"
+  },
+  {
+   "Date": "Jul 26 2013",
+   "Close": "19.790001",
+   "Adj Close": "19.79",
+   "Volume": "75700"
+  },
+  {
+   "Date": "Jul 29 2013",
+   "Close": "19.620001",
+   "Adj Close": "19.62",
+   "Volume": "53900"
+  },
+  {
+   "Date": "Jul 30 2013",
+   "Close": "19.51",
+   "Adj Close": "19.51",
+   "Volume": "45200"
+  },
+  {
+   "Date": "Jul 31 2013",
+   "Close": "19.610001",
+   "Adj Close": "19.61",
+   "Volume": "142100"
+  },
+  {
+   "Date": "Aug 01 2013",
+   "Close": "19.42",
+   "Adj Close": "19.42",
+   "Volume": "82000"
+  },
+  {
+   "Date": "Aug 02 2013",
+   "Close": "19.6",
+   "Adj Close": "19.6",
+   "Volume": "57500"
+  },
+  {
+   "Date": "Aug 05 2013",
+   "Close": "19.459999",
+   "Adj Close": "19.46",
+   "Volume": "54800"
+  },
+  {
+   "Date": "Aug 06 2013",
+   "Close": "19.290001",
+   "Adj Close": "19.29",
+   "Volume": "55400"
+  },
+  {
+   "Date": "Aug 07 2013",
+   "Close": "19.309999",
+   "Adj Close": "19.31",
+   "Volume": "226700"
+  },
+  {
+   "Date": "Aug 08 2013",
+   "Close": "20.059999",
+   "Adj Close": "20.06",
+   "Volume": "99500"
+  },
+  {
+   "Date": "Aug 09 2013",
+   "Close": "20.24",
+   "Adj Close": "20.24",
+   "Volume": "77300"
+  },
+  {
+   "Date": "Aug 12 2013",
+   "Close": "21.1",
+   "Adj Close": "21.1",
+   "Volume": "135100"
+  },
+  {
+   "Date": "Aug 13 2013",
+   "Close": "21.190001",
+   "Adj Close": "21.19",
+   "Volume": "124300"
+  },
+  {
+   "Date": "Aug 14 2013",
+   "Close": "21.57",
+   "Adj Close": "21.57",
+   "Volume": "161000"
+  },
+  {
+   "Date": "Aug 15 2013",
+   "Close": "22.66",
+   "Adj Close": "22.66",
+   "Volume": "333600"
+  },
+  {
+   "Date": "Aug 16 2013",
+   "Close": "22.91",
+   "Adj Close": "22.91",
+   "Volume": "304900"
+  },
+  {
+   "Date": "Aug 19 2013",
+   "Close": "22.879999",
+   "Adj Close": "22.88",
+   "Volume": "108400"
+  },
+  {
+   "Date": "Aug 20 2013",
+   "Close": "22.719999",
+   "Adj Close": "22.72",
+   "Volume": "93400"
+  },
+  {
+   "Date": "Aug 21 2013",
+   "Close": "22.68",
+   "Adj Close": "22.68",
+   "Volume": "182700"
+  },
+  {
+   "Date": "Aug 22 2013",
+   "Close": "22.809999",
+   "Adj Close": "22.81",
+   "Volume": "58500"
+  },
+  {
+   "Date": "Aug 23 2013",
+   "Close": "23.700001",
+   "Adj Close": "23.7",
+   "Volume": "206100"
+  },
+  {
+   "Date": "Aug 26 2013",
+   "Close": "24.049999",
+   "Adj Close": "24.05",
+   "Volume": "176700"
+  },
+  {
+   "Date": "Aug 27 2013",
+   "Close": "24.18",
+   "Adj Close": "24.18",
+   "Volume": "163000"
+  },
+  {
+   "Date": "Aug 28 2013",
+   "Close": "24.02",
+   "Adj Close": "24.02",
+   "Volume": "171900"
+  },
+  {
+   "Date": "Aug 29 2013",
+   "Close": "23.559999",
+   "Adj Close": "23.56",
+   "Volume": "178100"
+  },
+  {
+   "Date": "Aug 30 2013",
+   "Close": "23.15",
+   "Adj Close": "23.15",
+   "Volume": "86900"
+  },
+  {
+   "Date": "Sep 03 2013",
+   "Close": "23.969999",
+   "Adj Close": "23.97",
+   "Volume": "93900"
+  },
+  {
+   "Date": "Sep 04 2013",
+   "Close": "23.26",
+   "Adj Close": "23.26",
+   "Volume": "157900"
+  },
+  {
+   "Date": "Sep 05 2013",
+   "Close": "22.940001",
+   "Adj Close": "22.94",
+   "Volume": "193100"
+  },
+  {
+   "Date": "Sep 06 2013",
+   "Close": "23.530001",
+   "Adj Close": "23.53",
+   "Volume": "74700"
+  },
+  {
+   "Date": "Sep 09 2013",
+   "Close": "23.389999",
+   "Adj Close": "23.39",
+   "Volume": "43500"
+  },
+  {
+   "Date": "Sep 10 2013",
+   "Close": "22.65",
+   "Adj Close": "22.65",
+   "Volume": "115200"
+  },
+  {
+   "Date": "Sep 11 2013",
+   "Close": "22.84",
+   "Adj Close": "22.84",
+   "Volume": "22600"
+  },
+  {
+   "Date": "Sep 12 2013",
+   "Close": "21.57",
+   "Adj Close": "21.57",
+   "Volume": "217000"
+  },
+  {
+   "Date": "Sep 13 2013",
+   "Close": "22.049999",
+   "Adj Close": "22.05",
+   "Volume": "147000"
+  },
+  {
+   "Date": "Sep 16 2013",
+   "Close": "21.450001",
+   "Adj Close": "21.45",
+   "Volume": "110000"
+  },
+  {
+   "Date": "Sep 17 2013",
+   "Close": "21.469999",
+   "Adj Close": "21.47",
+   "Volume": "96000"
+  },
+  {
+   "Date": "Sep 18 2013",
+   "Close": "22.83",
+   "Adj Close": "22.83",
+   "Volume": "256000"
+  },
+  {
+   "Date": "Sep 19 2013",
+   "Close": "22.74",
+   "Adj Close": "22.74",
+   "Volume": "117800"
+  },
+  {
+   "Date": "Sep 20 2013",
+   "Close": "21.5",
+   "Adj Close": "21.5",
+   "Volume": "149900"
+  },
+  {
+   "Date": "Sep 23 2013",
+   "Close": "21.32",
+   "Adj Close": "21.32",
+   "Volume": "81400"
+  },
+  {
+   "Date": "Sep 24 2013",
+   "Close": "21.41",
+   "Adj Close": "21.41",
+   "Volume": "104700"
+  },
+  {
+   "Date": "Sep 25 2013",
+   "Close": "21.5",
+   "Adj Close": "21.5",
+   "Volume": "79400"
+  },
+  {
+   "Date": "Sep 26 2013",
+   "Close": "21.440001",
+   "Adj Close": "21.44",
+   "Volume": "45000"
+  },
+  {
+   "Date": "Sep 27 2013",
+   "Close": "21.48",
+   "Adj Close": "21.48",
+   "Volume": "76900"
+  },
+  {
+   "Date": "Sep 30 2013",
+   "Close": "21.4",
+   "Adj Close": "21.4",
+   "Volume": "90600"
+  },
+  {
+   "Date": "Oct 01 2013",
+   "Close": "20.91",
+   "Adj Close": "20.91",
+   "Volume": "226000"
+  },
+  {
+   "Date": "Oct 02 2013",
+   "Close": "21.450001",
+   "Adj Close": "21.45",
+   "Volume": "87700"
+  },
+  {
+   "Date": "Oct 03 2013",
+   "Close": "21.43",
+   "Adj Close": "21.43",
+   "Volume": "147200"
+  },
+  {
+   "Date": "Oct 04 2013",
+   "Close": "21.450001",
+   "Adj Close": "21.45",
+   "Volume": "51800"
+  },
+  {
+   "Date": "Oct 07 2013",
+   "Close": "22.08",
+   "Adj Close": "22.08",
+   "Volume": "107800"
+  },
+  {
+   "Date": "Oct 08 2013",
+   "Close": "22.02",
+   "Adj Close": "22.02",
+   "Volume": "55000"
+  },
+  {
+   "Date": "Oct 09 2013",
+   "Close": "21.559999",
+   "Adj Close": "21.56",
+   "Volume": "73500"
+  },
+  {
+   "Date": "Oct 10 2013",
+   "Close": "21.389999",
+   "Adj Close": "21.39",
+   "Volume": "49700"
+  },
+  {
+   "Date": "Oct 11 2013",
+   "Close": "21.040001",
+   "Adj Close": "21.04",
+   "Volume": "77800"
+  },
+  {
+   "Date": "Oct 14 2013",
+   "Close": "21",
+   "Adj Close": "21",
+   "Volume": "86700"
+  },
+  {
+   "Date": "Oct 15 2013",
+   "Close": "21.08",
+   "Adj Close": "21.08",
+   "Volume": "130400"
+  },
+  {
+   "Date": "Oct 16 2013",
+   "Close": "21.02",
+   "Adj Close": "21.02",
+   "Volume": "94700"
+  },
+  {
+   "Date": "Oct 17 2013",
+   "Close": "21.559999",
+   "Adj Close": "21.56",
+   "Volume": "89500"
+  },
+  {
+   "Date": "Oct 18 2013",
+   "Close": "21.629999",
+   "Adj Close": "21.63",
+   "Volume": "58300"
+  },
+  {
+   "Date": "Oct 21 2013",
+   "Close": "21.93",
+   "Adj Close": "21.93",
+   "Volume": "75700"
+  },
+  {
+   "Date": "Oct 22 2013",
+   "Close": "22.41",
+   "Adj Close": "22.41",
+   "Volume": "125700"
+  },
+  {
+   "Date": "Oct 23 2013",
+   "Close": "22.309999",
+   "Adj Close": "22.31",
+   "Volume": "53000"
+  },
+  {
+   "Date": "Oct 24 2013",
+   "Close": "22.4",
+   "Adj Close": "22.4",
+   "Volume": "56400"
+  },
+  {
+   "Date": "Oct 25 2013",
+   "Close": "22.27",
+   "Adj Close": "22.27",
+   "Volume": "33300"
+  },
+  {
+   "Date": "Oct 28 2013",
+   "Close": "22.200001",
+   "Adj Close": "22.2",
+   "Volume": "35700"
+  },
+  {
+   "Date": "Oct 29 2013",
+   "Close": "22.209999",
+   "Adj Close": "22.21",
+   "Volume": "102400"
+  },
+  {
+   "Date": "Oct 30 2013",
+   "Close": "22.41",
+   "Adj Close": "22.41",
+   "Volume": "204900"
+  },
+  {
+   "Date": "Oct 31 2013",
+   "Close": "21.629999",
+   "Adj Close": "21.63",
+   "Volume": "99200"
+  },
+  {
+   "Date": "Nov 01 2013",
+   "Close": "21.6",
+   "Adj Close": "21.6",
+   "Volume": "118300"
+  },
+  {
+   "Date": "Nov 04 2013",
+   "Close": "21.35",
+   "Adj Close": "21.35",
+   "Volume": "169700"
+  },
+  {
+   "Date": "Nov 05 2013",
+   "Close": "21.42",
+   "Adj Close": "21.42",
+   "Volume": "62800"
+  },
+  {
+   "Date": "Nov 06 2013",
+   "Close": "21.52",
+   "Adj Close": "21.52",
+   "Volume": "55600"
+  },
+  {
+   "Date": "Nov 07 2013",
+   "Close": "21.33",
+   "Adj Close": "21.33",
+   "Volume": "29800"
+  },
+  {
+   "Date": "Nov 08 2013",
+   "Close": "21.219999",
+   "Adj Close": "21.22",
+   "Volume": "123300"
+  },
+  {
+   "Date": "Nov 11 2013",
+   "Close": "21.110001",
+   "Adj Close": "21.11",
+   "Volume": "59200"
+  },
+  {
+   "Date": "Nov 12 2013",
+   "Close": "20.48",
+   "Adj Close": "20.48",
+   "Volume": "114800"
+  },
+  {
+   "Date": "Nov 13 2013",
+   "Close": "20.280001",
+   "Adj Close": "20.28",
+   "Volume": "76000"
+  },
+  {
+   "Date": "Nov 14 2013",
+   "Close": "20.530001",
+   "Adj Close": "20.53",
+   "Volume": "36900"
+  },
+  {
+   "Date": "Nov 15 2013",
+   "Close": "20.5",
+   "Adj Close": "20.5",
+   "Volume": "102400"
+  },
+  {
+   "Date": "Nov 18 2013",
+   "Close": "20.139999",
+   "Adj Close": "20.14",
+   "Volume": "79500"
+  },
+  {
+   "Date": "Nov 19 2013",
+   "Close": "20.08",
+   "Adj Close": "20.08",
+   "Volume": "39100"
+  },
+  {
+   "Date": "Nov 20 2013",
+   "Close": "19.6",
+   "Adj Close": "19.6",
+   "Volume": "275800"
+  },
+  {
+   "Date": "Nov 21 2013",
+   "Close": "19.719999",
+   "Adj Close": "19.72",
+   "Volume": "138400"
+  },
+  {
+   "Date": "Nov 22 2013",
+   "Close": "19.620001",
+   "Adj Close": "19.62",
+   "Volume": "74600"
+  },
+  {
+   "Date": "Nov 25 2013",
+   "Close": "19.77",
+   "Adj Close": "19.77",
+   "Volume": "96600"
+  },
+  {
+   "Date": "Nov 26 2013",
+   "Close": "19.6",
+   "Adj Close": "19.6",
+   "Volume": "57400"
+  },
+  {
+   "Date": "Nov 27 2013",
+   "Close": "19.42",
+   "Adj Close": "19.42",
+   "Volume": "97300"
+  },
+  {
+   "Date": "Nov 29 2013",
+   "Close": "19.719999",
+   "Adj Close": "19.72",
+   "Volume": "53600"
+  },
+  {
+   "Date": "Dec 02 2013",
+   "Close": "18.92",
+   "Adj Close": "18.92",
+   "Volume": "244300"
+  },
+  {
+   "Date": "Dec 03 2013",
+   "Close": "18.870001",
+   "Adj Close": "18.87",
+   "Volume": "225100"
+  },
+  {
+   "Date": "Dec 04 2013",
+   "Close": "19.450001",
+   "Adj Close": "19.45",
+   "Volume": "143700"
+  },
+  {
+   "Date": "Dec 05 2013",
+   "Close": "19.16",
+   "Adj Close": "19.16",
+   "Volume": "81200"
+  },
+  {
+   "Date": "Dec 06 2013",
+   "Close": "19.26",
+   "Adj Close": "19.26",
+   "Volume": "142200"
+  },
+  {
+   "Date": "Dec 09 2013",
+   "Close": "19.610001",
+   "Adj Close": "19.61",
+   "Volume": "107400"
+  },
+  {
+   "Date": "Dec 10 2013",
+   "Close": "20.16",
+   "Adj Close": "20.16",
+   "Volume": "131600"
+  },
+  {
+   "Date": "Dec 11 2013",
+   "Close": "20.040001",
+   "Adj Close": "20.04",
+   "Volume": "129700"
+  },
+  {
+   "Date": "Dec 12 2013",
+   "Close": "19.280001",
+   "Adj Close": "19.28",
+   "Volume": "113100"
+  },
+  {
+   "Date": "Dec 13 2013",
+   "Close": "19.42",
+   "Adj Close": "19.42",
+   "Volume": "104100"
+  },
+  {
+   "Date": "Dec 16 2013",
+   "Close": "19.690001",
+   "Adj Close": "19.69",
+   "Volume": "131700"
+  },
+  {
+   "Date": "Dec 17 2013",
+   "Close": "19.629999",
+   "Adj Close": "19.63",
+   "Volume": "160700"
+  },
+  {
+   "Date": "Dec 18 2013",
+   "Close": "19.42",
+   "Adj Close": "19.42",
+   "Volume": "174700"
+  },
+  {
+   "Date": "Dec 19 2013",
+   "Close": "18.950001",
+   "Adj Close": "18.95",
+   "Volume": "215300"
+  },
+  {
+   "Date": "Dec 20 2013",
+   "Close": "19.09",
+   "Adj Close": "19.09",
+   "Volume": "204500"
+  },
+  {
+   "Date": "Dec 23 2013",
+   "Close": "19.18",
+   "Adj Close": "19.18",
+   "Volume": "205500"
+  },
+  {
+   "Date": "Dec 24 2013",
+   "Close": "19.25",
+   "Adj Close": "19.25",
+   "Volume": "80500"
+  },
+  {
+   "Date": "Dec 26 2013",
+   "Close": "19.5",
+   "Adj Close": "19.5",
+   "Volume": "107300"
+  },
+  {
+   "Date": "Dec 27 2013",
+   "Close": "19.77",
+   "Adj Close": "19.77",
+   "Volume": "165500"
+  },
+  {
+   "Date": "Dec 30 2013",
+   "Close": "19.35",
+   "Adj Close": "19.35",
+   "Volume": "257800"
+  },
+  {
+   "Date": "Dec 31 2013",
+   "Close": "19.200001",
+   "Adj Close": "19.2",
+   "Volume": "431600"
+  },
+  {
+   "Date": "Jan 02 2014",
+   "Close": "19.719999",
+   "Adj Close": "19.72",
+   "Volume": "126900"
+  },
+  {
+   "Date": "Jan 03 2014",
+   "Close": "19.92",
+   "Adj Close": "19.92",
+   "Volume": "61600"
+  },
+  {
+   "Date": "Jan 06 2014",
+   "Close": "19.92",
+   "Adj Close": "19.92",
+   "Volume": "117200"
+  },
+  {
+   "Date": "Jan 07 2014",
+   "Close": "19.610001",
+   "Adj Close": "19.61",
+   "Volume": "78600"
+  },
+  {
+   "Date": "Jan 08 2014",
+   "Close": "19.299999",
+   "Adj Close": "19.3",
+   "Volume": "83900"
+  },
+  {
+   "Date": "Jan 09 2014",
+   "Close": "19.299999",
+   "Adj Close": "19.3",
+   "Volume": "54000"
+  },
+  {
+   "Date": "Jan 10 2014",
+   "Close": "19.860001",
+   "Adj Close": "19.86",
+   "Volume": "106900"
+  },
+  {
+   "Date": "Jan 13 2014",
+   "Close": "20.16",
+   "Adj Close": "20.16",
+   "Volume": "126500"
+  },
+  {
+   "Date": "Jan 14 2014",
+   "Close": "19.92",
+   "Adj Close": "19.92",
+   "Volume": "110300"
+  },
+  {
+   "Date": "Jan 15 2014",
+   "Close": "19.889999",
+   "Adj Close": "19.89",
+   "Volume": "68900"
+  },
+  {
+   "Date": "Jan 16 2014",
+   "Close": "19.809999",
+   "Adj Close": "19.81",
+   "Volume": "137800"
+  },
+  {
+   "Date": "Jan 17 2014",
+   "Close": "20.01",
+   "Adj Close": "20.01",
+   "Volume": "78100"
+  },
+  {
+   "Date": "Jan 21 2014",
+   "Close": "19.639999",
+   "Adj Close": "19.64",
+   "Volume": "128900"
+  },
+  {
+   "Date": "Jan 22 2014",
+   "Close": "19.5",
+   "Adj Close": "19.5",
+   "Volume": "66200"
+  },
+  {
+   "Date": "Jan 23 2014",
+   "Close": "19.75",
+   "Adj Close": "19.75",
+   "Volume": "116300"
+  },
+  {
+   "Date": "Jan 24 2014",
+   "Close": "19.620001",
+   "Adj Close": "19.62",
+   "Volume": "135400"
+  },
+  {
+   "Date": "Jan 27 2014",
+   "Close": "19.360001",
+   "Adj Close": "19.36",
+   "Volume": "73500"
+  },
+  {
+   "Date": "Jan 28 2014",
+   "Close": "19.309999",
+   "Adj Close": "19.31",
+   "Volume": "114900"
+  },
+  {
+   "Date": "Jan 29 2014",
+   "Close": "19.52",
+   "Adj Close": "19.52",
+   "Volume": "95600"
+  },
+  {
+   "Date": "Jan 30 2014",
+   "Close": "18.92",
+   "Adj Close": "18.92",
+   "Volume": "200300"
+  },
+  {
+   "Date": "Jan 31 2014",
+   "Close": "18.92",
+   "Adj Close": "18.92",
+   "Volume": "120900"
+  },
+  {
+   "Date": "Feb 03 2014",
+   "Close": "19.1",
+   "Adj Close": "19.1",
+   "Volume": "131600"
+  },
+  {
+   "Date": "Feb 04 2014",
+   "Close": "19.23",
+   "Adj Close": "19.23",
+   "Volume": "74300"
+  },
+  {
+   "Date": "Feb 05 2014",
+   "Close": "19.58",
+   "Adj Close": "19.58",
+   "Volume": "671900"
+  },
+  {
+   "Date": "Feb 06 2014",
+   "Close": "19.68",
+   "Adj Close": "19.68",
+   "Volume": "58700"
+  },
+  {
+   "Date": "Feb 07 2014",
+   "Close": "19.77",
+   "Adj Close": "19.77",
+   "Volume": "59200"
+  },
+  {
+   "Date": "Feb 10 2014",
+   "Close": "19.780001",
+   "Adj Close": "19.78",
+   "Volume": "56200"
+  },
+  {
+   "Date": "Feb 11 2014",
+   "Close": "19.93",
+   "Adj Close": "19.93",
+   "Volume": "140100"
+  },
+  {
+   "Date": "Feb 12 2014",
+   "Close": "19.91",
+   "Adj Close": "19.91",
+   "Volume": "92300"
+  },
+  {
+   "Date": "Feb 13 2014",
+   "Close": "20.23",
+   "Adj Close": "20.23",
+   "Volume": "82200"
+  },
+  {
+   "Date": "Feb 14 2014",
+   "Close": "21.190001",
+   "Adj Close": "21.19",
+   "Volume": "256300"
+  },
+  {
+   "Date": "Feb 18 2014",
+   "Close": "21.67",
+   "Adj Close": "21.67",
+   "Volume": "251000"
+  },
+  {
+   "Date": "Feb 19 2014",
+   "Close": "21.139999",
+   "Adj Close": "21.14",
+   "Volume": "295500"
+  },
+  {
+   "Date": "Feb 20 2014",
+   "Close": "21.549999",
+   "Adj Close": "21.55",
+   "Volume": "136800"
+  },
+  {
+   "Date": "Feb 21 2014",
+   "Close": "21.52",
+   "Adj Close": "21.52",
+   "Volume": "121500"
+  },
+  {
+   "Date": "Feb 24 2014",
+   "Close": "21.690001",
+   "Adj Close": "21.69",
+   "Volume": "126400"
+  },
+  {
+   "Date": "Feb 25 2014",
+   "Close": "21.549999",
+   "Adj Close": "21.55",
+   "Volume": "67700"
+  },
+  {
+   "Date": "Feb 26 2014",
+   "Close": "21.049999",
+   "Adj Close": "21.05",
+   "Volume": "184500"
+  },
+  {
+   "Date": "Feb 27 2014",
+   "Close": "20.99",
+   "Adj Close": "20.99",
+   "Volume": "117800"
+  },
+  {
+   "Date": "Feb 28 2014",
+   "Close": "20.83",
+   "Adj Close": "20.83",
+   "Volume": "50600"
+  },
+  {
+   "Date": "Mar 03 2014",
+   "Close": "21.120001",
+   "Adj Close": "21.12",
+   "Volume": "144400"
+  },
+  {
+   "Date": "Mar 04 2014",
+   "Close": "20.889999",
+   "Adj Close": "20.89",
+   "Volume": "73700"
+  },
+  {
+   "Date": "Mar 05 2014",
+   "Close": "20.9",
+   "Adj Close": "20.9",
+   "Volume": "65400"
+  },
+  {
+   "Date": "Mar 06 2014",
+   "Close": "21.17",
+   "Adj Close": "21.17",
+   "Volume": "93700"
+  },
+  {
+   "Date": "Mar 07 2014",
+   "Close": "20.6",
+   "Adj Close": "20.6",
+   "Volume": "106100"
+  },
+  {
+   "Date": "Mar 10 2014",
+   "Close": "20.540001",
+   "Adj Close": "20.54",
+   "Volume": "80900"
+  },
+  {
+   "Date": "Mar 11 2014",
+   "Close": "20.549999",
+   "Adj Close": "20.55",
+   "Volume": "71800"
+  },
+  {
+   "Date": "Mar 12 2014",
+   "Close": "21.01",
+   "Adj Close": "21.01",
+   "Volume": "85500"
+  },
+  {
+   "Date": "Mar 13 2014",
+   "Close": "20.9",
+   "Adj Close": "20.9",
+   "Volume": "73300"
+  },
+  {
+   "Date": "Mar 14 2014",
+   "Close": "21.15",
+   "Adj Close": "21.15",
+   "Volume": "99000"
+  },
+  {
+   "Date": "Mar 17 2014",
+   "Close": "20.85",
+   "Adj Close": "20.85",
+   "Volume": "76600"
+  },
+  {
+   "Date": "Mar 18 2014",
+   "Close": "20.530001",
+   "Adj Close": "20.53",
+   "Volume": "71200"
+  },
+  {
+   "Date": "Mar 19 2014",
+   "Close": "20.299999",
+   "Adj Close": "20.3",
+   "Volume": "147500"
+  },
+  {
+   "Date": "Mar 20 2014",
+   "Close": "20.02",
+   "Adj Close": "20.02",
+   "Volume": "104100"
+  },
+  {
+   "Date": "Mar 21 2014",
+   "Close": "20.049999",
+   "Adj Close": "20.05",
+   "Volume": "87900"
+  },
+  {
+   "Date": "Mar 24 2014",
+   "Close": "19.709999",
+   "Adj Close": "19.71",
+   "Volume": "154300"
+  },
+  {
+   "Date": "Mar 25 2014",
+   "Close": "19.719999",
+   "Adj Close": "19.72",
+   "Volume": "61100"
+  },
+  {
+   "Date": "Mar 26 2014",
+   "Close": "19.49",
+   "Adj Close": "19.49",
+   "Volume": "155900"
+  },
+  {
+   "Date": "Mar 27 2014",
+   "Close": "19.469999",
+   "Adj Close": "19.47",
+   "Volume": "57900"
+  },
+  {
+   "Date": "Mar 28 2014",
+   "Close": "19.540001",
+   "Adj Close": "19.54",
+   "Volume": "65000"
+  },
+  {
+   "Date": "Mar 31 2014",
+   "Close": "19.530001",
+   "Adj Close": "19.53",
+   "Volume": "59500"
+  },
+  {
+   "Date": "Apr 01 2014",
+   "Close": "19.549999",
+   "Adj Close": "19.55",
+   "Volume": "48100"
+  },
+  {
+   "Date": "Apr 02 2014",
+   "Close": "19.690001",
+   "Adj Close": "19.69",
+   "Volume": "51100"
+  },
+  {
+   "Date": "Apr 03 2014",
+   "Close": "19.549999",
+   "Adj Close": "19.55",
+   "Volume": "46200"
+  },
+  {
+   "Date": "Apr 04 2014",
+   "Close": "19.65",
+   "Adj Close": "19.65",
+   "Volume": "106300"
+  },
+  {
+   "Date": "Apr 07 2014",
+   "Close": "19.6",
+   "Adj Close": "19.6",
+   "Volume": "36500"
+  },
+  {
+   "Date": "Apr 08 2014",
+   "Close": "19.709999",
+   "Adj Close": "19.71",
+   "Volume": "42000"
+  },
+  {
+   "Date": "Apr 09 2014",
+   "Close": "19.610001",
+   "Adj Close": "19.61",
+   "Volume": "78800"
+  },
+  {
+   "Date": "Apr 10 2014",
+   "Close": "19.780001",
+   "Adj Close": "19.78",
+   "Volume": "63700"
+  },
+  {
+   "Date": "Apr 11 2014",
+   "Close": "19.690001",
+   "Adj Close": "19.69",
+   "Volume": "97700"
+  },
+  {
+   "Date": "Apr 14 2014",
+   "Close": "19.700001",
+   "Adj Close": "19.7",
+   "Volume": "50000"
+  },
+  {
+   "Date": "Apr 15 2014",
+   "Close": "19.370001",
+   "Adj Close": "19.37",
+   "Volume": "104500"
+  },
+  {
+   "Date": "Apr 16 2014",
+   "Close": "19.4",
+   "Adj Close": "19.4",
+   "Volume": "41300"
+  },
+  {
+   "Date": "Apr 17 2014",
+   "Close": "19.360001",
+   "Adj Close": "19.36",
+   "Volume": "369200"
+  },
+  {
+   "Date": "Apr 21 2014",
+   "Close": "19.15",
+   "Adj Close": "19.15",
+   "Volume": "144800"
+  },
+  {
+   "Date": "Apr 22 2014",
+   "Close": "19.200001",
+   "Adj Close": "19.2",
+   "Volume": "82200"
+  },
+  {
+   "Date": "Apr 23 2014",
+   "Close": "19.16",
+   "Adj Close": "19.16",
+   "Volume": "93900"
+  },
+  {
+   "Date": "Apr 24 2014",
+   "Close": "19.41",
+   "Adj Close": "19.41",
+   "Volume": "127400"
+  },
+  {
+   "Date": "Apr 25 2014",
+   "Close": "19.42",
+   "Adj Close": "19.42",
+   "Volume": "44800"
+  },
+  {
+   "Date": "Apr 28 2014",
+   "Close": "19.32",
+   "Adj Close": "19.32",
+   "Volume": "54700"
+  },
+  {
+   "Date": "Apr 29 2014",
+   "Close": "19.25",
+   "Adj Close": "19.25",
+   "Volume": "47200"
+  },
+  {
+   "Date": "Apr 30 2014",
+   "Close": "18.940001",
+   "Adj Close": "18.94",
+   "Volume": "266300"
+  },
+  {
+   "Date": "May 01 2014",
+   "Close": "18.809999",
+   "Adj Close": "18.81",
+   "Volume": "170400"
+  },
+  {
+   "Date": "May 02 2014",
+   "Close": "19.190001",
+   "Adj Close": "19.19",
+   "Volume": "73000"
+  },
+  {
+   "Date": "May 05 2014",
+   "Close": "19.33",
+   "Adj Close": "19.33",
+   "Volume": "67000"
+  },
+  {
+   "Date": "May 06 2014",
+   "Close": "19.280001",
+   "Adj Close": "19.28",
+   "Volume": "40300"
+  },
+  {
+   "Date": "May 07 2014",
+   "Close": "19.049999",
+   "Adj Close": "19.05",
+   "Volume": "78500"
+  },
+  {
+   "Date": "May 08 2014",
+   "Close": "18.93",
+   "Adj Close": "18.93",
+   "Volume": "124900"
+  },
+  {
+   "Date": "May 09 2014",
+   "Close": "18.9",
+   "Adj Close": "18.9",
+   "Volume": "77100"
+  },
+  {
+   "Date": "May 12 2014",
+   "Close": "19.280001",
+   "Adj Close": "19.28",
+   "Volume": "61600"
+  },
+  {
+   "Date": "May 13 2014",
+   "Close": "19.26",
+   "Adj Close": "19.26",
+   "Volume": "65200"
+  },
+  {
+   "Date": "May 14 2014",
+   "Close": "19.5",
+   "Adj Close": "19.5",
+   "Volume": "102100"
+  },
+  {
+   "Date": "May 15 2014",
+   "Close": "19.24",
+   "Adj Close": "19.24",
+   "Volume": "50700"
+  },
+  {
+   "Date": "May 16 2014",
+   "Close": "19.09",
+   "Adj Close": "19.09",
+   "Volume": "41100"
+  },
+  {
+   "Date": "May 19 2014",
+   "Close": "19.1",
+   "Adj Close": "19.1",
+   "Volume": "64200"
+  },
+  {
+   "Date": "May 20 2014",
+   "Close": "19.15",
+   "Adj Close": "19.15",
+   "Volume": "32900"
+  },
+  {
+   "Date": "May 21 2014",
+   "Close": "19.15",
+   "Adj Close": "19.15",
+   "Volume": "70700"
+  },
+  {
+   "Date": "May 22 2014",
+   "Close": "19.219999",
+   "Adj Close": "19.22",
+   "Volume": "65600"
+  },
+  {
+   "Date": "May 23 2014",
+   "Close": "19.16",
+   "Adj Close": "19.16",
+   "Volume": "41500"
+  },
+  {
+   "Date": "May 27 2014",
+   "Close": "18.84",
+   "Adj Close": "18.84",
+   "Volume": "121900"
+  },
+  {
+   "Date": "May 28 2014",
+   "Close": "18.74",
+   "Adj Close": "18.74",
+   "Volume": "75200"
+  },
+  {
+   "Date": "May 29 2014",
+   "Close": "18.780001",
+   "Adj Close": "18.78",
+   "Volume": "52100"
+  },
+  {
+   "Date": "May 30 2014",
+   "Close": "18.549999",
+   "Adj Close": "18.55",
+   "Volume": "186800"
+  },
+  {
+   "Date": "Jun 02 2014",
+   "Close": "18.49",
+   "Adj Close": "18.49",
+   "Volume": "76600"
+  },
+  {
+   "Date": "Jun 03 2014",
+   "Close": "18.58",
+   "Adj Close": "18.58",
+   "Volume": "30400"
+  },
+  {
+   "Date": "Jun 04 2014",
+   "Close": "18.530001",
+   "Adj Close": "18.53",
+   "Volume": "106100"
+  },
+  {
+   "Date": "Jun 05 2014",
+   "Close": "18.75",
+   "Adj Close": "18.75",
+   "Volume": "56400"
+  },
+  {
+   "Date": "Jun 06 2014",
+   "Close": "18.76",
+   "Adj Close": "18.76",
+   "Volume": "39900"
+  },
+  {
+   "Date": "Jun 09 2014",
+   "Close": "18.82",
+   "Adj Close": "18.82",
+   "Volume": "69800"
+  },
+  {
+   "Date": "Jun 10 2014",
+   "Close": "18.940001",
+   "Adj Close": "18.94",
+   "Volume": "69300"
+  },
+  {
+   "Date": "Jun 11 2014",
+   "Close": "18.940001",
+   "Adj Close": "18.94",
+   "Volume": "37600"
+  },
+  {
+   "Date": "Jun 12 2014",
+   "Close": "19.290001",
+   "Adj Close": "19.29",
+   "Volume": "84700"
+  },
+  {
+   "Date": "Jun 13 2014",
+   "Close": "19.41",
+   "Adj Close": "19.41",
+   "Volume": "66600"
+  },
+  {
+   "Date": "Jun 16 2014",
+   "Close": "19.34",
+   "Adj Close": "19.34",
+   "Volume": "113200"
+  },
+  {
+   "Date": "Jun 17 2014",
+   "Close": "19.43",
+   "Adj Close": "19.43",
+   "Volume": "149300"
+  },
+  {
+   "Date": "Jun 18 2014",
+   "Close": "19.559999",
+   "Adj Close": "19.56",
+   "Volume": "70800"
+  },
+  {
+   "Date": "Jun 19 2014",
+   "Close": "20.43",
+   "Adj Close": "20.43",
+   "Volume": "465400"
+  },
+  {
+   "Date": "Jun 20 2014",
+   "Close": "20.559999",
+   "Adj Close": "20.56",
+   "Volume": "129900"
+  },
+  {
+   "Date": "Jun 23 2014",
+   "Close": "20.57",
+   "Adj Close": "20.57",
+   "Volume": "49600"
+  },
+  {
+   "Date": "Jun 24 2014",
+   "Close": "20.620001",
+   "Adj Close": "20.62",
+   "Volume": "131900"
+  },
+  {
+   "Date": "Jun 25 2014",
+   "Close": "20.719999",
+   "Adj Close": "20.72",
+   "Volume": "118800"
+  },
+  {
+   "Date": "Jun 26 2014",
+   "Close": "20.790001",
+   "Adj Close": "20.79",
+   "Volume": "102800"
+  },
+  {
+   "Date": "Jun 27 2014",
+   "Close": "20.700001",
+   "Adj Close": "20.7",
+   "Volume": "44600"
+  },
+  {
+   "Date": "Jun 30 2014",
+   "Close": "20.799999",
+   "Adj Close": "20.8",
+   "Volume": "88600"
+  },
+  {
+   "Date": "Jul 01 2014",
+   "Close": "20.74",
+   "Adj Close": "20.74",
+   "Volume": "45000"
+  },
+  {
+   "Date": "Jul 02 2014",
+   "Close": "20.85",
+   "Adj Close": "20.85",
+   "Volume": "49100"
+  },
+  {
+   "Date": "Jul 03 2014",
+   "Close": "20.83",
+   "Adj Close": "20.83",
+   "Volume": "44800"
+  },
+  {
+   "Date": "Jul 07 2014",
+   "Close": "20.690001",
+   "Adj Close": "20.69",
+   "Volume": "90600"
+  },
+  {
+   "Date": "Jul 08 2014",
+   "Close": "20.74",
+   "Adj Close": "20.74",
+   "Volume": "53200"
+  },
+  {
+   "Date": "Jul 09 2014",
+   "Close": "20.82",
+   "Adj Close": "20.82",
+   "Volume": "66100"
+  },
+  {
+   "Date": "Jul 10 2014",
+   "Close": "21.059999",
+   "Adj Close": "21.06",
+   "Volume": "102900"
+  },
+  {
+   "Date": "Jul 11 2014",
+   "Close": "21.120001",
+   "Adj Close": "21.12",
+   "Volume": "42500"
+  },
+  {
+   "Date": "Jul 14 2014",
+   "Close": "20.620001",
+   "Adj Close": "20.62",
+   "Volume": "98200"
+  },
+  {
+   "Date": "Jul 15 2014",
+   "Close": "20.379999",
+   "Adj Close": "20.38",
+   "Volume": "109700"
+  },
+  {
+   "Date": "Jul 16 2014",
+   "Close": "20.43",
+   "Adj Close": "20.43",
+   "Volume": "48600"
+  },
+  {
+   "Date": "Jul 17 2014",
+   "Close": "20.83",
+   "Adj Close": "20.83",
+   "Volume": "55600"
+  },
+  {
+   "Date": "Jul 18 2014",
+   "Close": "20.549999",
+   "Adj Close": "20.55",
+   "Volume": "69600"
+  },
+  {
+   "Date": "Jul 21 2014",
+   "Close": "20.620001",
+   "Adj Close": "20.62",
+   "Volume": "19100"
+  },
+  {
+   "Date": "Jul 22 2014",
+   "Close": "20.629999",
+   "Adj Close": "20.63",
+   "Volume": "39400"
+  },
+  {
+   "Date": "Jul 23 2014",
+   "Close": "20.620001",
+   "Adj Close": "20.62",
+   "Volume": "25000"
+  },
+  {
+   "Date": "Jul 24 2014",
+   "Close": "20.08",
+   "Adj Close": "20.08",
+   "Volume": "128700"
+  },
+  {
+   "Date": "Jul 25 2014",
+   "Close": "20.379999",
+   "Adj Close": "20.38",
+   "Volume": "53800"
+  },
+  {
+   "Date": "Jul 28 2014",
+   "Close": "20.32",
+   "Adj Close": "20.32",
+   "Volume": "30800"
+  },
+  {
+   "Date": "Jul 29 2014",
+   "Close": "20.290001",
+   "Adj Close": "20.29",
+   "Volume": "44800"
+  },
+  {
+   "Date": "Jul 30 2014",
+   "Close": "20.299999",
+   "Adj Close": "20.3",
+   "Volume": "82900"
+  },
+  {
+   "Date": "Jul 31 2014",
+   "Close": "20.16",
+   "Adj Close": "20.16",
+   "Volume": "77700"
+  },
+  {
+   "Date": "Aug 01 2014",
+   "Close": "20.01",
+   "Adj Close": "20.01",
+   "Volume": "34400"
+  },
+  {
+   "Date": "Aug 04 2014",
+   "Close": "19.91",
+   "Adj Close": "19.91",
+   "Volume": "42800"
+  },
+  {
+   "Date": "Aug 05 2014",
+   "Close": "19.540001",
+   "Adj Close": "19.54",
+   "Volume": "96200"
+  },
+  {
+   "Date": "Aug 06 2014",
+   "Close": "19.73",
+   "Adj Close": "19.73",
+   "Volume": "37600"
+  },
+  {
+   "Date": "Aug 07 2014",
+   "Close": "19.66",
+   "Adj Close": "19.66",
+   "Volume": "47900"
+  },
+  {
+   "Date": "Aug 08 2014",
+   "Close": "19.690001",
+   "Adj Close": "19.69",
+   "Volume": "40200"
+  },
+  {
+   "Date": "Aug 11 2014",
+   "Close": "19.73",
+   "Adj Close": "19.73",
+   "Volume": "49900"
+  },
+  {
+   "Date": "Aug 12 2014",
+   "Close": "19.66",
+   "Adj Close": "19.66",
+   "Volume": "64400"
+  },
+  {
+   "Date": "Aug 13 2014",
+   "Close": "19.559999",
+   "Adj Close": "19.56",
+   "Volume": "53900"
+  },
+  {
+   "Date": "Aug 14 2014",
+   "Close": "19.610001",
+   "Adj Close": "19.61",
+   "Volume": "30700"
+  },
+  {
+   "Date": "Aug 15 2014",
+   "Close": "19.309999",
+   "Adj Close": "19.31",
+   "Volume": "71400"
+  },
+  {
+   "Date": "Aug 18 2014",
+   "Close": "19.370001",
+   "Adj Close": "19.37",
+   "Volume": "49100"
+  },
+  {
+   "Date": "Aug 19 2014",
+   "Close": "19.190001",
+   "Adj Close": "19.19",
+   "Volume": "113500"
+  },
+  {
+   "Date": "Aug 20 2014",
+   "Close": "19.219999",
+   "Adj Close": "19.22",
+   "Volume": "28100"
+  },
+  {
+   "Date": "Aug 21 2014",
+   "Close": "19.18",
+   "Adj Close": "19.18",
+   "Volume": "56900"
+  },
+  {
+   "Date": "Aug 22 2014",
+   "Close": "19.190001",
+   "Adj Close": "19.19",
+   "Volume": "52000"
+  },
+  {
+   "Date": "Aug 25 2014",
+   "Close": "19.08",
+   "Adj Close": "19.08",
+   "Volume": "67500"
+  },
+  {
+   "Date": "Aug 26 2014",
+   "Close": "19.1",
+   "Adj Close": "19.1",
+   "Volume": "52000"
+  },
+  {
+   "Date": "Aug 27 2014",
+   "Close": "19.16",
+   "Adj Close": "19.16",
+   "Volume": "33900"
+  },
+  {
+   "Date": "Aug 28 2014",
+   "Close": "19.280001",
+   "Adj Close": "19.28",
+   "Volume": "70400"
+  },
+  {
+   "Date": "Aug 29 2014",
+   "Close": "19.190001",
+   "Adj Close": "19.19",
+   "Volume": "58700"
+  },
+  {
+   "Date": "Sep 02 2014",
+   "Close": "18.879999",
+   "Adj Close": "18.88",
+   "Volume": "197600"
+  },
+  {
+   "Date": "Sep 03 2014",
+   "Close": "18.93",
+   "Adj Close": "18.93",
+   "Volume": "71600"
+  },
+  {
+   "Date": "Sep 04 2014",
+   "Close": "18.809999",
+   "Adj Close": "18.81",
+   "Volume": "69900"
+  },
+  {
+   "Date": "Sep 05 2014",
+   "Close": "18.92",
+   "Adj Close": "18.92",
+   "Volume": "72600"
+  },
+  {
+   "Date": "Sep 08 2014",
+   "Close": "18.700001",
+   "Adj Close": "18.7",
+   "Volume": "81500"
+  },
+  {
+   "Date": "Sep 09 2014",
+   "Close": "18.780001",
+   "Adj Close": "18.78",
+   "Volume": "459500"
+  },
+  {
+   "Date": "Sep 10 2014",
+   "Close": "18.700001",
+   "Adj Close": "18.7",
+   "Volume": "121100"
+  },
+  {
+   "Date": "Sep 11 2014",
+   "Close": "18.450001",
+   "Adj Close": "18.45",
+   "Volume": "174900"
+  },
+  {
+   "Date": "Sep 12 2014",
+   "Close": "18.360001",
+   "Adj Close": "18.36",
+   "Volume": "129600"
+  },
+  {
+   "Date": "Sep 15 2014",
+   "Close": "18.41",
+   "Adj Close": "18.41",
+   "Volume": "65900"
+  },
+  {
+   "Date": "Sep 16 2014",
+   "Close": "18.43",
+   "Adj Close": "18.43",
+   "Volume": "54700"
+  },
+  {
+   "Date": "Sep 17 2014",
+   "Close": "18.219999",
+   "Adj Close": "18.22",
+   "Volume": "79100"
+  },
+  {
+   "Date": "Sep 18 2014",
+   "Close": "18.200001",
+   "Adj Close": "18.2",
+   "Volume": "98200"
+  },
+  {
+   "Date": "Sep 19 2014",
+   "Close": "17.65",
+   "Adj Close": "17.65",
+   "Volume": "228000"
+  },
+  {
+   "Date": "Sep 22 2014",
+   "Close": "17.549999",
+   "Adj Close": "17.55",
+   "Volume": "128600"
+  },
+  {
+   "Date": "Sep 23 2014",
+   "Close": "17.530001",
+   "Adj Close": "17.53",
+   "Volume": "100500"
+  },
+  {
+   "Date": "Sep 24 2014",
+   "Close": "17.440001",
+   "Adj Close": "17.44",
+   "Volume": "72200"
+  },
+  {
+   "Date": "Sep 25 2014",
+   "Close": "17.27",
+   "Adj Close": "17.27",
+   "Volume": "155800"
+  },
+  {
+   "Date": "Sep 26 2014",
+   "Close": "17.35",
+   "Adj Close": "17.35",
+   "Volume": "56700"
+  },
+  {
+   "Date": "Sep 29 2014",
+   "Close": "17.219999",
+   "Adj Close": "17.22",
+   "Volume": "59600"
+  },
+  {
+   "Date": "Sep 30 2014",
+   "Close": "16.780001",
+   "Adj Close": "16.78",
+   "Volume": "147700"
+  },
+  {
+   "Date": "Oct 01 2014",
+   "Close": "16.93",
+   "Adj Close": "16.93",
+   "Volume": "211000"
+  },
+  {
+   "Date": "Oct 02 2014",
+   "Close": "16.83",
+   "Adj Close": "16.83",
+   "Volume": "93600"
+  },
+  {
+   "Date": "Oct 03 2014",
+   "Close": "16.540001",
+   "Adj Close": "16.54",
+   "Volume": "187000"
+  },
+  {
+   "Date": "Oct 06 2014",
+   "Close": "17.07",
+   "Adj Close": "17.07",
+   "Volume": "132300"
+  },
+  {
+   "Date": "Oct 07 2014",
+   "Close": "16.93",
+   "Adj Close": "16.93",
+   "Volume": "142000"
+  },
+  {
+   "Date": "Oct 08 2014",
+   "Close": "17.139999",
+   "Adj Close": "17.14",
+   "Volume": "111300"
+  },
+  {
+   "Date": "Oct 09 2014",
+   "Close": "17.07",
+   "Adj Close": "17.07",
+   "Volume": "100200"
+  },
+  {
+   "Date": "Oct 10 2014",
+   "Close": "17.09",
+   "Adj Close": "17.09",
+   "Volume": "48700"
+  },
+  {
+   "Date": "Oct 13 2014",
+   "Close": "17.190001",
+   "Adj Close": "17.19",
+   "Volume": "70700"
+  },
+  {
+   "Date": "Oct 14 2014",
+   "Close": "17.129999",
+   "Adj Close": "17.13",
+   "Volume": "50800"
+  },
+  {
+   "Date": "Oct 15 2014",
+   "Close": "17.18",
+   "Adj Close": "17.18",
+   "Volume": "92600"
+  },
+  {
+   "Date": "Oct 16 2014",
+   "Close": "17.129999",
+   "Adj Close": "17.13",
+   "Volume": "99500"
+  },
+  {
+   "Date": "Oct 17 2014",
+   "Close": "17.01",
+   "Adj Close": "17.01",
+   "Volume": "71500"
+  },
+  {
+   "Date": "Oct 20 2014",
+   "Close": "17.18",
+   "Adj Close": "17.18",
+   "Volume": "36200"
+  },
+  {
+   "Date": "Oct 21 2014",
+   "Close": "17.26",
+   "Adj Close": "17.26",
+   "Volume": "54000"
+  },
+  {
+   "Date": "Oct 22 2014",
+   "Close": "16.9",
+   "Adj Close": "16.9",
+   "Volume": "79100"
+  },
+  {
+   "Date": "Oct 23 2014",
+   "Close": "16.959999",
+   "Adj Close": "16.96",
+   "Volume": "60600"
+  },
+  {
+   "Date": "Oct 24 2014",
+   "Close": "16.940001",
+   "Adj Close": "16.94",
+   "Volume": "30800"
+  },
+  {
+   "Date": "Oct 27 2014",
+   "Close": "16.870001",
+   "Adj Close": "16.87",
+   "Volume": "50200"
+  },
+  {
+   "Date": "Oct 28 2014",
+   "Close": "16.940001",
+   "Adj Close": "16.94",
+   "Volume": "38700"
+  },
+  {
+   "Date": "Oct 29 2014",
+   "Close": "16.83",
+   "Adj Close": "16.83",
+   "Volume": "82100"
+  },
+  {
+   "Date": "Oct 30 2014",
+   "Close": "16.23",
+   "Adj Close": "16.23",
+   "Volume": "243900"
+  },
+  {
+   "Date": "Oct 31 2014",
+   "Close": "15.91",
+   "Adj Close": "15.91",
+   "Volume": "229400"
+  },
+  {
+   "Date": "Nov 03 2014",
+   "Close": "15.94",
+   "Adj Close": "15.94",
+   "Volume": "198300"
+  },
+  {
+   "Date": "Nov 04 2014",
+   "Close": "15.78",
+   "Adj Close": "15.78",
+   "Volume": "105900"
+  },
+  {
+   "Date": "Nov 05 2014",
+   "Close": "15.03",
+   "Adj Close": "15.03",
+   "Volume": "266300"
+  },
+  {
+   "Date": "Nov 06 2014",
+   "Close": "15.22",
+   "Adj Close": "15.22",
+   "Volume": "97800"
+  },
+  {
+   "Date": "Nov 07 2014",
+   "Close": "15.52",
+   "Adj Close": "15.52",
+   "Volume": "169000"
+  },
+  {
+   "Date": "Nov 10 2014",
+   "Close": "15.31",
+   "Adj Close": "15.31",
+   "Volume": "89700"
+  },
+  {
+   "Date": "Nov 11 2014",
+   "Close": "15.51",
+   "Adj Close": "15.51",
+   "Volume": "77400"
+  },
+  {
+   "Date": "Nov 12 2014",
+   "Close": "15.41",
+   "Adj Close": "15.41",
+   "Volume": "515800"
+  },
+  {
+   "Date": "Nov 13 2014",
+   "Close": "15.38",
+   "Adj Close": "15.38",
+   "Volume": "94000"
+  },
+  {
+   "Date": "Nov 14 2014",
+   "Close": "16.040001",
+   "Adj Close": "16.04",
+   "Volume": "193900"
+  },
+  {
+   "Date": "Nov 17 2014",
+   "Close": "15.93",
+   "Adj Close": "15.93",
+   "Volume": "92200"
+  },
+  {
+   "Date": "Nov 18 2014",
+   "Close": "15.99",
+   "Adj Close": "15.99",
+   "Volume": "84800"
+  },
+  {
+   "Date": "Nov 19 2014",
+   "Close": "15.88",
+   "Adj Close": "15.88",
+   "Volume": "165700"
+  },
+  {
+   "Date": "Nov 20 2014",
+   "Close": "16.01",
+   "Adj Close": "16.01",
+   "Volume": "75600"
+  },
+  {
+   "Date": "Nov 21 2014",
+   "Close": "16.190001",
+   "Adj Close": "16.19",
+   "Volume": "92400"
+  },
+  {
+   "Date": "Nov 24 2014",
+   "Close": "16.200001",
+   "Adj Close": "16.2",
+   "Volume": "68900"
+  },
+  {
+   "Date": "Nov 25 2014",
+   "Close": "16.440001",
+   "Adj Close": "16.44",
+   "Volume": "103100"
+  },
+  {
+   "Date": "Nov 26 2014",
+   "Close": "16.299999",
+   "Adj Close": "16.3",
+   "Volume": "98000"
+  },
+  {
+   "Date": "Nov 28 2014",
+   "Close": "15.25",
+   "Adj Close": "15.25",
+   "Volume": "272500"
+  },
+  {
+   "Date": "Dec 01 2014",
+   "Close": "16.209999",
+   "Adj Close": "16.21",
+   "Volume": "282900"
+  },
+  {
+   "Date": "Dec 02 2014",
+   "Close": "16.200001",
+   "Adj Close": "16.2",
+   "Volume": "76400"
+  },
+  {
+   "Date": "Dec 03 2014",
+   "Close": "16.16",
+   "Adj Close": "16.16",
+   "Volume": "74500"
+  },
+  {
+   "Date": "Dec 04 2014",
+   "Close": "16.200001",
+   "Adj Close": "16.2",
+   "Volume": "63700"
+  },
+  {
+   "Date": "Dec 05 2014",
+   "Close": "16.040001",
+   "Adj Close": "16.04",
+   "Volume": "108000"
+  },
+  {
+   "Date": "Dec 08 2014",
+   "Close": "16.139999",
+   "Adj Close": "16.14",
+   "Volume": "115000"
+  },
+  {
+   "Date": "Dec 09 2014",
+   "Close": "16.77",
+   "Adj Close": "16.77",
+   "Volume": "210700"
+  },
+  {
+   "Date": "Dec 10 2014",
+   "Close": "16.82",
+   "Adj Close": "16.82",
+   "Volume": "117000"
+  },
+  {
+   "Date": "Dec 11 2014",
+   "Close": "16.77",
+   "Adj Close": "16.77",
+   "Volume": "104600"
+  },
+  {
+   "Date": "Dec 12 2014",
+   "Close": "16.719999",
+   "Adj Close": "16.72",
+   "Volume": "179200"
+  },
+  {
+   "Date": "Dec 15 2014",
+   "Close": "15.9",
+   "Adj Close": "15.9",
+   "Volume": "139200"
+  },
+  {
+   "Date": "Dec 16 2014",
+   "Close": "15.5",
+   "Adj Close": "15.5",
+   "Volume": "243300"
+  },
+  {
+   "Date": "Dec 17 2014",
+   "Close": "15.52",
+   "Adj Close": "15.52",
+   "Volume": "143000"
+  },
+  {
+   "Date": "Dec 18 2014",
+   "Close": "15.65",
+   "Adj Close": "15.65",
+   "Volume": "103800"
+  },
+  {
+   "Date": "Dec 19 2014",
+   "Close": "15.81",
+   "Adj Close": "15.81",
+   "Volume": "98400"
+  },
+  {
+   "Date": "Dec 22 2014",
+   "Close": "15.4",
+   "Adj Close": "15.4",
+   "Volume": "170700"
+  },
+  {
+   "Date": "Dec 23 2014",
+   "Close": "15.42",
+   "Adj Close": "15.42",
+   "Volume": "89400"
+  },
+  {
+   "Date": "Dec 24 2014",
+   "Close": "15.5",
+   "Adj Close": "15.5",
+   "Volume": "71400"
+  },
+  {
+   "Date": "Dec 26 2014",
+   "Close": "15.78",
+   "Adj Close": "15.78",
+   "Volume": "126700"
+  },
+  {
+   "Date": "Dec 29 2014",
+   "Close": "15.51",
+   "Adj Close": "15.51",
+   "Volume": "256800"
+  },
+  {
+   "Date": "Dec 30 2014",
+   "Close": "16.040001",
+   "Adj Close": "16.04",
+   "Volume": "387600"
+  },
+  {
+   "Date": "Dec 31 2014",
+   "Close": "15.43",
+   "Adj Close": "15.43",
+   "Volume": "256000"
+  },
+  {
+   "Date": "Jan 02 2015",
+   "Close": "15.53",
+   "Adj Close": "15.53",
+   "Volume": "59200"
+  },
+  {
+   "Date": "Jan 05 2015",
+   "Close": "15.9",
+   "Adj Close": "15.9",
+   "Volume": "98200"
+  },
+  {
+   "Date": "Jan 06 2015",
+   "Close": "16.27",
+   "Adj Close": "16.27",
+   "Volume": "82500"
+  },
+  {
+   "Date": "Jan 07 2015",
+   "Close": "16.32",
+   "Adj Close": "16.32",
+   "Volume": "73300"
+  },
+  {
+   "Date": "Jan 08 2015",
+   "Close": "16.049999",
+   "Adj Close": "16.05",
+   "Volume": "48000"
+  },
+  {
+   "Date": "Jan 09 2015",
+   "Close": "16.17",
+   "Adj Close": "16.17",
+   "Volume": "53400"
+  },
+  {
+   "Date": "Jan 12 2015",
+   "Close": "16.299999",
+   "Adj Close": "16.3",
+   "Volume": "73900"
+  },
+  {
+   "Date": "Jan 13 2015",
+   "Close": "16.74",
+   "Adj Close": "16.74",
+   "Volume": "113500"
+  },
+  {
+   "Date": "Jan 14 2015",
+   "Close": "16.58",
+   "Adj Close": "16.58",
+   "Volume": "58300"
+  },
+  {
+   "Date": "Jan 15 2015",
+   "Close": "16.59",
+   "Adj Close": "16.59",
+   "Volume": "92000"
+  },
+  {
+   "Date": "Jan 16 2015",
+   "Close": "17.41",
+   "Adj Close": "17.41",
+   "Volume": "305200"
+  },
+  {
+   "Date": "Jan 20 2015",
+   "Close": "17.66",
+   "Adj Close": "17.66",
+   "Volume": "121600"
+  },
+  {
+   "Date": "Jan 21 2015",
+   "Close": "17.870001",
+   "Adj Close": "17.87",
+   "Volume": "151900"
+  },
+  {
+   "Date": "Jan 22 2015",
+   "Close": "18.08",
+   "Adj Close": "18.08",
+   "Volume": "164300"
+  },
+  {
+   "Date": "Jan 23 2015",
+   "Close": "17.98",
+   "Adj Close": "17.98",
+   "Volume": "85300"
+  },
+  {
+   "Date": "Jan 26 2015",
+   "Close": "17.59",
+   "Adj Close": "17.59",
+   "Volume": "57800"
+  },
+  {
+   "Date": "Jan 27 2015",
+   "Close": "17.799999",
+   "Adj Close": "17.8",
+   "Volume": "81600"
+  },
+  {
+   "Date": "Jan 28 2015",
+   "Close": "17.67",
+   "Adj Close": "17.67",
+   "Volume": "35700"
+  },
+  {
+   "Date": "Jan 29 2015",
+   "Close": "16.709999",
+   "Adj Close": "16.71",
+   "Volume": "153000"
+  },
+  {
+   "Date": "Jan 30 2015",
+   "Close": "16.99",
+   "Adj Close": "16.99",
+   "Volume": "85900"
+  },
+  {
+   "Date": "Feb 02 2015",
+   "Close": "16.93",
+   "Adj Close": "16.93",
+   "Volume": "58200"
+  },
+  {
+   "Date": "Feb 03 2015",
+   "Close": "16.99",
+   "Adj Close": "16.99",
+   "Volume": "57700"
+  },
+  {
+   "Date": "Feb 04 2015",
+   "Close": "17.09",
+   "Adj Close": "17.09",
+   "Volume": "57800"
+  },
+  {
+   "Date": "Feb 05 2015",
+   "Close": "17.049999",
+   "Adj Close": "17.05",
+   "Volume": "52400"
+  },
+  {
+   "Date": "Feb 06 2015",
+   "Close": "16.49",
+   "Adj Close": "16.49",
+   "Volume": "129800"
+  },
+  {
+   "Date": "Feb 09 2015",
+   "Close": "16.780001",
+   "Adj Close": "16.78",
+   "Volume": "41500"
+  },
+  {
+   "Date": "Feb 10 2015",
+   "Close": "16.639999",
+   "Adj Close": "16.64",
+   "Volume": "37800"
+  },
+  {
+   "Date": "Feb 11 2015",
+   "Close": "16.530001",
+   "Adj Close": "16.53",
+   "Volume": "43900"
+  },
+  {
+   "Date": "Feb 12 2015",
+   "Close": "16.59",
+   "Adj Close": "16.59",
+   "Volume": "60300"
+  },
+  {
+   "Date": "Feb 13 2015",
+   "Close": "16.99",
+   "Adj Close": "16.99",
+   "Volume": "114100"
+  },
+  {
+   "Date": "Feb 17 2015",
+   "Close": "16.280001",
+   "Adj Close": "16.28",
+   "Volume": "263200"
+  },
+  {
+   "Date": "Feb 18 2015",
+   "Close": "16.200001",
+   "Adj Close": "16.2",
+   "Volume": "93700"
+  },
+  {
+   "Date": "Feb 19 2015",
+   "Close": "16.129999",
+   "Adj Close": "16.13",
+   "Volume": "72800"
+  },
+  {
+   "Date": "Feb 20 2015",
+   "Close": "15.97",
+   "Adj Close": "15.97",
+   "Volume": "88400"
+  },
+  {
+   "Date": "Feb 23 2015",
+   "Close": "16.07",
+   "Adj Close": "16.07",
+   "Volume": "70100"
+  },
+  {
+   "Date": "Feb 24 2015",
+   "Close": "15.97",
+   "Adj Close": "15.97",
+   "Volume": "66800"
+  },
+  {
+   "Date": "Feb 25 2015",
+   "Close": "16.24",
+   "Adj Close": "16.24",
+   "Volume": "53100"
+  },
+  {
+   "Date": "Feb 26 2015",
+   "Close": "16.26",
+   "Adj Close": "16.26",
+   "Volume": "40800"
+  },
+  {
+   "Date": "Feb 27 2015",
+   "Close": "16.290001",
+   "Adj Close": "16.29",
+   "Volume": "36000"
+  },
+  {
+   "Date": "Mar 02 2015",
+   "Close": "16.08",
+   "Adj Close": "16.08",
+   "Volume": "67500"
+  },
+  {
+   "Date": "Mar 03 2015",
+   "Close": "15.98",
+   "Adj Close": "15.98",
+   "Volume": "57300"
+  },
+  {
+   "Date": "Mar 04 2015",
+   "Close": "15.94",
+   "Adj Close": "15.94",
+   "Volume": "45200"
+  },
+  {
+   "Date": "Mar 05 2015",
+   "Close": "15.93",
+   "Adj Close": "15.93",
+   "Volume": "52700"
+  },
+  {
+   "Date": "Mar 06 2015",
+   "Close": "15.63",
+   "Adj Close": "15.63",
+   "Volume": "141700"
+  },
+  {
+   "Date": "Mar 09 2015",
+   "Close": "15.54",
+   "Adj Close": "15.54",
+   "Volume": "91600"
+  },
+  {
+   "Date": "Mar 10 2015",
+   "Close": "15.44",
+   "Adj Close": "15.44",
+   "Volume": "58500"
+  },
+  {
+   "Date": "Mar 11 2015",
+   "Close": "15.25",
+   "Adj Close": "15.25",
+   "Volume": "119000"
+  },
+  {
+   "Date": "Mar 12 2015",
+   "Close": "15.31",
+   "Adj Close": "15.31",
+   "Volume": "39200"
+  },
+  {
+   "Date": "Mar 13 2015",
+   "Close": "15.34",
+   "Adj Close": "15.34",
+   "Volume": "57700"
+  },
+  {
+   "Date": "Mar 16 2015",
+   "Close": "15.4",
+   "Adj Close": "15.4",
+   "Volume": "60100"
+  },
+  {
+   "Date": "Mar 17 2015",
+   "Close": "15.32",
+   "Adj Close": "15.32",
+   "Volume": "139300"
+  },
+  {
+   "Date": "Mar 18 2015",
+   "Close": "15.77",
+   "Adj Close": "15.77",
+   "Volume": "110300"
+  },
+  {
+   "Date": "Mar 19 2015",
+   "Close": "15.88",
+   "Adj Close": "15.88",
+   "Volume": "55000"
+  },
+  {
+   "Date": "Mar 20 2015",
+   "Close": "16.440001",
+   "Adj Close": "16.44",
+   "Volume": "142300"
+  },
+  {
+   "Date": "Mar 23 2015",
+   "Close": "16.75",
+   "Adj Close": "16.75",
+   "Volume": "119200"
+  },
+  {
+   "Date": "Mar 24 2015",
+   "Close": "16.73",
+   "Adj Close": "16.73",
+   "Volume": "66400"
+  },
+  {
+   "Date": "Mar 25 2015",
+   "Close": "16.690001",
+   "Adj Close": "16.69",
+   "Volume": "31300"
+  },
+  {
+   "Date": "Mar 26 2015",
+   "Close": "16.77",
+   "Adj Close": "16.77",
+   "Volume": "53200"
+  },
+  {
+   "Date": "Mar 27 2015",
+   "Close": "16.68",
+   "Adj Close": "16.68",
+   "Volume": "58200"
+  },
+  {
+   "Date": "Mar 30 2015",
+   "Close": "16.440001",
+   "Adj Close": "16.44",
+   "Volume": "83200"
+  },
+  {
+   "Date": "Mar 31 2015",
+   "Close": "16.360001",
+   "Adj Close": "16.36",
+   "Volume": "58400"
+  },
+  {
+   "Date": "Apr 01 2015",
+   "Close": "16.67",
+   "Adj Close": "16.67",
+   "Volume": "57900"
+  },
+  {
+   "Date": "Apr 02 2015",
+   "Close": "16.469999",
+   "Adj Close": "16.47",
+   "Volume": "62000"
+  },
+  {
+   "Date": "Apr 06 2015",
+   "Close": "16.709999",
+   "Adj Close": "16.71",
+   "Volume": "93000"
+  },
+  {
+   "Date": "Apr 07 2015",
+   "Close": "16.58",
+   "Adj Close": "16.58",
+   "Volume": "37600"
+  },
+  {
+   "Date": "Apr 08 2015",
+   "Close": "16.23",
+   "Adj Close": "16.23",
+   "Volume": "82600"
+  },
+  {
+   "Date": "Apr 09 2015",
+   "Close": "15.94",
+   "Adj Close": "15.94",
+   "Volume": "57900"
+  },
+  {
+   "Date": "Apr 10 2015",
+   "Close": "16.209999",
+   "Adj Close": "16.21",
+   "Volume": "55800"
+  },
+  {
+   "Date": "Apr 13 2015",
+   "Close": "16.040001",
+   "Adj Close": "16.04",
+   "Volume": "45000"
+  },
+  {
+   "Date": "Apr 14 2015",
+   "Close": "15.94",
+   "Adj Close": "15.94",
+   "Volume": "64400"
+  },
+  {
+   "Date": "Apr 15 2015",
+   "Close": "16.07",
+   "Adj Close": "16.07",
+   "Volume": "60800"
+  },
+  {
+   "Date": "Apr 16 2015",
+   "Close": "16",
+   "Adj Close": "16",
+   "Volume": "39600"
+  },
+  {
+   "Date": "Apr 17 2015",
+   "Close": "16",
+   "Adj Close": "16",
+   "Volume": "44600"
+  },
+  {
+   "Date": "Apr 20 2015",
+   "Close": "15.69",
+   "Adj Close": "15.69",
+   "Volume": "95600"
+  },
+  {
+   "Date": "Apr 21 2015",
+   "Close": "15.73",
+   "Adj Close": "15.73",
+   "Volume": "68500"
+  },
+  {
+   "Date": "Apr 22 2015",
+   "Close": "15.53",
+   "Adj Close": "15.53",
+   "Volume": "90500"
+  },
+  {
+   "Date": "Apr 23 2015",
+   "Close": "15.62",
+   "Adj Close": "15.62",
+   "Volume": "54100"
+  },
+  {
+   "Date": "Apr 24 2015",
+   "Close": "15.46",
+   "Adj Close": "15.46",
+   "Volume": "94000"
+  },
+  {
+   "Date": "Apr 27 2015",
+   "Close": "16.09",
+   "Adj Close": "16.09",
+   "Volume": "148300"
+  },
+  {
+   "Date": "Apr 28 2015",
+   "Close": "16.35",
+   "Adj Close": "16.35",
+   "Volume": "64700"
+  },
+  {
+   "Date": "Apr 29 2015",
+   "Close": "16.24",
+   "Adj Close": "16.24",
+   "Volume": "62900"
+  },
+  {
+   "Date": "Apr 30 2015",
+   "Close": "15.84",
+   "Adj Close": "15.84",
+   "Volume": "118400"
+  },
+  {
+   "Date": "May 01 2015",
+   "Close": "15.92",
+   "Adj Close": "15.92",
+   "Volume": "55300"
+  },
+  {
+   "Date": "May 04 2015",
+   "Close": "16.15",
+   "Adj Close": "16.15",
+   "Volume": "77500"
+  },
+  {
+   "Date": "May 05 2015",
+   "Close": "16.24",
+   "Adj Close": "16.24",
+   "Volume": "102600"
+  },
+  {
+   "Date": "May 06 2015",
+   "Close": "16.219999",
+   "Adj Close": "16.22",
+   "Volume": "50700"
+  },
+  {
+   "Date": "May 07 2015",
+   "Close": "16.02",
+   "Adj Close": "16.02",
+   "Volume": "25200"
+  },
+  {
+   "Date": "May 08 2015",
+   "Close": "16.190001",
+   "Adj Close": "16.19",
+   "Volume": "38100"
+  },
+  {
+   "Date": "May 11 2015",
+   "Close": "16.01",
+   "Adj Close": "16.01",
+   "Volume": "44300"
+  },
+  {
+   "Date": "May 12 2015",
+   "Close": "16.25",
+   "Adj Close": "16.25",
+   "Volume": "36400"
+  },
+  {
+   "Date": "May 13 2015",
+   "Close": "16.809999",
+   "Adj Close": "16.81",
+   "Volume": "161200"
+  },
+  {
+   "Date": "May 14 2015",
+   "Close": "17.120001",
+   "Adj Close": "17.12",
+   "Volume": "136100"
+  },
+  {
+   "Date": "May 15 2015",
+   "Close": "17.209999",
+   "Adj Close": "17.21",
+   "Volume": "114800"
+  },
+  {
+   "Date": "May 18 2015",
+   "Close": "17.379999",
+   "Adj Close": "17.38",
+   "Volume": "177600"
+  },
+  {
+   "Date": "May 19 2015",
+   "Close": "16.84",
+   "Adj Close": "16.84",
+   "Volume": "118700"
+  },
+  {
+   "Date": "May 20 2015",
+   "Close": "16.82",
+   "Adj Close": "16.82",
+   "Volume": "50400"
+  },
+  {
+   "Date": "May 21 2015",
+   "Close": "16.85",
+   "Adj Close": "16.85",
+   "Volume": "27300"
+  },
+  {
+   "Date": "May 22 2015",
+   "Close": "16.77",
+   "Adj Close": "16.77",
+   "Volume": "62100"
+  },
+  {
+   "Date": "May 26 2015",
+   "Close": "16.469999",
+   "Adj Close": "16.47",
+   "Volume": "57700"
+  },
+  {
+   "Date": "May 27 2015",
+   "Close": "16.41",
+   "Adj Close": "16.41",
+   "Volume": "33100"
+  },
+  {
+   "Date": "May 28 2015",
+   "Close": "16.43",
+   "Adj Close": "16.43",
+   "Volume": "63800"
+  },
+  {
+   "Date": "May 29 2015",
+   "Close": "16.440001",
+   "Adj Close": "16.44",
+   "Volume": "44900"
+  },
+  {
+   "Date": "Jun 01 2015",
+   "Close": "16.469999",
+   "Adj Close": "16.47",
+   "Volume": "138300"
+  },
+  {
+   "Date": "Jun 02 2015",
+   "Close": "16.51",
+   "Adj Close": "16.51",
+   "Volume": "32200"
+  },
+  {
+   "Date": "Jun 03 2015",
+   "Close": "16.24",
+   "Adj Close": "16.24",
+   "Volume": "56300"
+  },
+  {
+   "Date": "Jun 04 2015",
+   "Close": "15.9",
+   "Adj Close": "15.9",
+   "Volume": "136200"
+  },
+  {
+   "Date": "Jun 05 2015",
+   "Close": "15.83",
+   "Adj Close": "15.83",
+   "Volume": "58700"
+  },
+  {
+   "Date": "Jun 08 2015",
+   "Close": "15.76",
+   "Adj Close": "15.76",
+   "Volume": "49700"
+  },
+  {
+   "Date": "Jun 09 2015",
+   "Close": "15.7",
+   "Adj Close": "15.7",
+   "Volume": "38800"
+  },
+  {
+   "Date": "Jun 10 2015",
+   "Close": "15.76",
+   "Adj Close": "15.76",
+   "Volume": "56500"
+  },
+  {
+   "Date": "Jun 11 2015",
+   "Close": "15.76",
+   "Adj Close": "15.76",
+   "Volume": "52500"
+  },
+  {
+   "Date": "Jun 12 2015",
+   "Close": "15.7",
+   "Adj Close": "15.7",
+   "Volume": "67400"
+  },
+  {
+   "Date": "Jun 15 2015",
+   "Close": "15.86",
+   "Adj Close": "15.86",
+   "Volume": "67800"
+  },
+  {
+   "Date": "Jun 16 2015",
+   "Close": "15.75",
+   "Adj Close": "15.75",
+   "Volume": "39000"
+  },
+  {
+   "Date": "Jun 17 2015",
+   "Close": "15.89",
+   "Adj Close": "15.89",
+   "Volume": "58100"
+  },
+  {
+   "Date": "Jun 18 2015",
+   "Close": "15.92",
+   "Adj Close": "15.92",
+   "Volume": "75400"
+  },
+  {
+   "Date": "Jun 19 2015",
+   "Close": "15.83",
+   "Adj Close": "15.83",
+   "Volume": "54800"
+  },
+  {
+   "Date": "Jun 22 2015",
+   "Close": "15.93",
+   "Adj Close": "15.93",
+   "Volume": "77000"
+  },
+  {
+   "Date": "Jun 23 2015",
+   "Close": "15.56",
+   "Adj Close": "15.56",
+   "Volume": "196500"
+  },
+  {
+   "Date": "Jun 24 2015",
+   "Close": "15.64",
+   "Adj Close": "15.64",
+   "Volume": "33100"
+  },
+  {
+   "Date": "Jun 25 2015",
+   "Close": "15.6",
+   "Adj Close": "15.6",
+   "Volume": "24200"
+  },
+  {
+   "Date": "Jun 26 2015",
+   "Close": "15.54",
+   "Adj Close": "15.54",
+   "Volume": "68400"
+  },
+  {
+   "Date": "Jun 29 2015",
+   "Close": "15.45",
+   "Adj Close": "15.45",
+   "Volume": "77600"
+  },
+  {
+   "Date": "Jun 30 2015",
+   "Close": "15.45",
+   "Adj Close": "15.45",
+   "Volume": "110800"
+  },
+  {
+   "Date": "Jul 01 2015",
+   "Close": "15.34",
+   "Adj Close": "15.34",
+   "Volume": "89000"
+  },
+  {
+   "Date": "Jul 02 2015",
+   "Close": "15.38",
+   "Adj Close": "15.38",
+   "Volume": "49500"
+  },
+  {
+   "Date": "Jul 06 2015",
+   "Close": "15.41",
+   "Adj Close": "15.41",
+   "Volume": "57700"
+  },
+  {
+   "Date": "Jul 07 2015",
+   "Close": "14.86",
+   "Adj Close": "14.86",
+   "Volume": "353000"
+  },
+  {
+   "Date": "Jul 08 2015",
+   "Close": "14.88",
+   "Adj Close": "14.88",
+   "Volume": "113200"
+  },
+  {
+   "Date": "Jul 09 2015",
+   "Close": "15.19",
+   "Adj Close": "15.19",
+   "Volume": "83300"
+  },
+  {
+   "Date": "Jul 10 2015",
+   "Close": "15.36",
+   "Adj Close": "15.36",
+   "Volume": "81100"
+  },
+  {
+   "Date": "Jul 13 2015",
+   "Close": "15.24",
+   "Adj Close": "15.24",
+   "Volume": "41200"
+  },
+  {
+   "Date": "Jul 14 2015",
+   "Close": "15.12",
+   "Adj Close": "15.12",
+   "Volume": "43600"
+  },
+  {
+   "Date": "Jul 15 2015",
+   "Close": "14.84",
+   "Adj Close": "14.84",
+   "Volume": "121300"
+  },
+  {
+   "Date": "Jul 16 2015",
+   "Close": "14.78",
+   "Adj Close": "14.78",
+   "Volume": "57700"
+  },
+  {
+   "Date": "Jul 17 2015",
+   "Close": "14.66",
+   "Adj Close": "14.66",
+   "Volume": "155300"
+  },
+  {
+   "Date": "Jul 20 2015",
+   "Close": "14.46",
+   "Adj Close": "14.46",
+   "Volume": "140600"
+  },
+  {
+   "Date": "Jul 21 2015",
+   "Close": "14.56",
+   "Adj Close": "14.56",
+   "Volume": "100100"
+  },
+  {
+   "Date": "Jul 22 2015",
+   "Close": "14.54",
+   "Adj Close": "14.54",
+   "Volume": "93200"
+  },
+  {
+   "Date": "Jul 23 2015",
+   "Close": "14.39",
+   "Adj Close": "14.39",
+   "Volume": "63100"
+  },
+  {
+   "Date": "Jul 24 2015",
+   "Close": "14.42",
+   "Adj Close": "14.42",
+   "Volume": "106200"
+  },
+  {
+   "Date": "Jul 27 2015",
+   "Close": "14.31",
+   "Adj Close": "14.31",
+   "Volume": "60000"
+  },
+  {
+   "Date": "Jul 28 2015",
+   "Close": "14.43",
+   "Adj Close": "14.43",
+   "Volume": "64000"
+  },
+  {
+   "Date": "Jul 29 2015",
+   "Close": "14.56",
+   "Adj Close": "14.56",
+   "Volume": "42900"
+  },
+  {
+   "Date": "Jul 30 2015",
+   "Close": "14.48",
+   "Adj Close": "14.48",
+   "Volume": "47600"
+  },
+  {
+   "Date": "Jul 31 2015",
+   "Close": "14.46",
+   "Adj Close": "14.46",
+   "Volume": "53000"
+  },
+  {
+   "Date": "Aug 03 2015",
+   "Close": "14.27",
+   "Adj Close": "14.27",
+   "Volume": "95600"
+  },
+  {
+   "Date": "Aug 04 2015",
+   "Close": "14.32",
+   "Adj Close": "14.32",
+   "Volume": "39500"
+  },
+  {
+   "Date": "Aug 05 2015",
+   "Close": "14.34",
+   "Adj Close": "14.34",
+   "Volume": "38600"
+  },
+  {
+   "Date": "Aug 06 2015",
+   "Close": "14.37",
+   "Adj Close": "14.37",
+   "Volume": "95000"
+  },
+  {
+   "Date": "Aug 07 2015",
+   "Close": "14.52",
+   "Adj Close": "14.52",
+   "Volume": "98200"
+  },
+  {
+   "Date": "Aug 10 2015",
+   "Close": "14.99",
+   "Adj Close": "14.99",
+   "Volume": "147200"
+  },
+  {
+   "Date": "Aug 11 2015",
+   "Close": "15.05",
+   "Adj Close": "15.05",
+   "Volume": "38900"
+  },
+  {
+   "Date": "Aug 12 2015",
+   "Close": "15.24",
+   "Adj Close": "15.24",
+   "Volume": "96000"
+  },
+  {
+   "Date": "Aug 13 2015",
+   "Close": "15.12",
+   "Adj Close": "15.12",
+   "Volume": "44900"
+  },
+  {
+   "Date": "Aug 14 2015",
+   "Close": "14.96",
+   "Adj Close": "14.96",
+   "Volume": "72300"
+  },
+  {
+   "Date": "Aug 17 2015",
+   "Close": "15.05",
+   "Adj Close": "15.05",
+   "Volume": "22500"
+  },
+  {
+   "Date": "Aug 18 2015",
+   "Close": "14.61",
+   "Adj Close": "14.61",
+   "Volume": "171000"
+  },
+  {
+   "Date": "Aug 19 2015",
+   "Close": "14.99",
+   "Adj Close": "14.99",
+   "Volume": "72800"
+  },
+  {
+   "Date": "Aug 20 2015",
+   "Close": "15.2",
+   "Adj Close": "15.2",
+   "Volume": "107000"
+  },
+  {
+   "Date": "Aug 21 2015",
+   "Close": "15.01",
+   "Adj Close": "15.01",
+   "Volume": "80000"
+  },
+  {
+   "Date": "Aug 24 2015",
+   "Close": "14.54",
+   "Adj Close": "14.54",
+   "Volume": "313000"
+  },
+  {
+   "Date": "Aug 25 2015",
+   "Close": "14.38",
+   "Adj Close": "14.38",
+   "Volume": "95600"
+  },
+  {
+   "Date": "Aug 26 2015",
+   "Close": "13.94",
+   "Adj Close": "13.94",
+   "Volume": "179400"
+  },
+  {
+   "Date": "Aug 27 2015",
+   "Close": "14.19",
+   "Adj Close": "14.19",
+   "Volume": "53100"
+  },
+  {
+   "Date": "Aug 28 2015",
+   "Close": "14.33",
+   "Adj Close": "14.33",
+   "Volume": "41600"
+  },
+  {
+   "Date": "Aug 31 2015",
+   "Close": "14.37",
+   "Adj Close": "14.37",
+   "Volume": "53200"
+  },
+  {
+   "Date": "Sep 01 2015",
+   "Close": "14.34",
+   "Adj Close": "14.34",
+   "Volume": "43700"
+  },
+  {
+   "Date": "Sep 02 2015",
+   "Close": "14.42",
+   "Adj Close": "14.42",
+   "Volume": "66000"
+  },
+  {
+   "Date": "Sep 03 2015",
+   "Close": "14.43",
+   "Adj Close": "14.43",
+   "Volume": "42700"
+  },
+  {
+   "Date": "Sep 04 2015",
+   "Close": "14.32",
+   "Adj Close": "14.32",
+   "Volume": "63000"
+  },
+  {
+   "Date": "Sep 08 2015",
+   "Close": "14.52",
+   "Adj Close": "14.52",
+   "Volume": "54500"
+  },
+  {
+   "Date": "Sep 09 2015",
+   "Close": "14.34",
+   "Adj Close": "14.34",
+   "Volume": "44100"
+  },
+  {
+   "Date": "Sep 10 2015",
+   "Close": "14.39",
+   "Adj Close": "14.39",
+   "Volume": "42200"
+  },
+  {
+   "Date": "Sep 11 2015",
+   "Close": "14.35",
+   "Adj Close": "14.35",
+   "Volume": "69600"
+  },
+  {
+   "Date": "Sep 14 2015",
+   "Close": "14.17",
+   "Adj Close": "14.17",
+   "Volume": "45700"
+  },
+  {
+   "Date": "Sep 15 2015",
+   "Close": "14.18",
+   "Adj Close": "14.18",
+   "Volume": "48100"
+  },
+  {
+   "Date": "Sep 16 2015",
+   "Close": "14.64",
+   "Adj Close": "14.64",
+   "Volume": "111700"
+  },
+  {
+   "Date": "Sep 17 2015",
+   "Close": "14.85",
+   "Adj Close": "14.85",
+   "Volume": "69500"
+  },
+  {
+   "Date": "Sep 18 2015",
+   "Close": "14.89",
+   "Adj Close": "14.89",
+   "Volume": "188400"
+  },
+  {
+   "Date": "Sep 21 2015",
+   "Close": "14.93",
+   "Adj Close": "14.93",
+   "Volume": "87500"
+  },
+  {
+   "Date": "Sep 22 2015",
+   "Close": "14.53",
+   "Adj Close": "14.53",
+   "Volume": "42300"
+  },
+  {
+   "Date": "Sep 23 2015",
+   "Close": "14.53",
+   "Adj Close": "14.53",
+   "Volume": "29700"
+  },
+  {
+   "Date": "Sep 24 2015",
+   "Close": "14.86",
+   "Adj Close": "14.86",
+   "Volume": "35300"
+  },
+  {
+   "Date": "Sep 25 2015",
+   "Close": "14.82",
+   "Adj Close": "14.82",
+   "Volume": "25200"
+  },
+  {
+   "Date": "Sep 28 2015",
+   "Close": "14.33",
+   "Adj Close": "14.33",
+   "Volume": "94600"
+  },
+  {
+   "Date": "Sep 29 2015",
+   "Close": "14.37",
+   "Adj Close": "14.37",
+   "Volume": "24400"
+  },
+  {
+   "Date": "Sep 30 2015",
+   "Close": "14.26",
+   "Adj Close": "14.26",
+   "Volume": "61400"
+  },
+  {
+   "Date": "Oct 01 2015",
+   "Close": "14.27",
+   "Adj Close": "14.27",
+   "Volume": "33300"
+  },
+  {
+   "Date": "Oct 02 2015",
+   "Close": "14.98",
+   "Adj Close": "14.98",
+   "Volume": "133200"
+  },
+  {
+   "Date": "Oct 05 2015",
+   "Close": "15.33",
+   "Adj Close": "15.33",
+   "Volume": "121500"
+  },
+  {
+   "Date": "Oct 06 2015",
+   "Close": "15.52",
+   "Adj Close": "15.52",
+   "Volume": "135200"
+  },
+  {
+   "Date": "Oct 07 2015",
+   "Close": "15.72",
+   "Adj Close": "15.72",
+   "Volume": "136000"
+  },
+  {
+   "Date": "Oct 08 2015",
+   "Close": "15.41",
+   "Adj Close": "15.41",
+   "Volume": "133900"
+  },
+  {
+   "Date": "Oct 09 2015",
+   "Close": "15.55",
+   "Adj Close": "15.55",
+   "Volume": "66800"
+  },
+  {
+   "Date": "Oct 12 2015",
+   "Close": "15.55",
+   "Adj Close": "15.55",
+   "Volume": "86800"
+  },
+  {
+   "Date": "Oct 13 2015",
+   "Close": "15.6",
+   "Adj Close": "15.6",
+   "Volume": "48100"
+  },
+  {
+   "Date": "Oct 14 2015",
+   "Close": "15.88",
+   "Adj Close": "15.88",
+   "Volume": "56200"
+  },
+  {
+   "Date": "Oct 15 2015",
+   "Close": "15.83",
+   "Adj Close": "15.83",
+   "Volume": "61600"
+  },
+  {
+   "Date": "Oct 16 2015",
+   "Close": "15.78",
+   "Adj Close": "15.78",
+   "Volume": "42000"
+  },
+  {
+   "Date": "Oct 19 2015",
+   "Close": "15.55",
+   "Adj Close": "15.55",
+   "Volume": "68000"
+  },
+  {
+   "Date": "Oct 20 2015",
+   "Close": "15.63",
+   "Adj Close": "15.63",
+   "Volume": "59600"
+  },
+  {
+   "Date": "Oct 21 2015",
+   "Close": "15.42",
+   "Adj Close": "15.42",
+   "Volume": "49300"
+  },
+  {
+   "Date": "Oct 22 2015",
+   "Close": "15.55",
+   "Adj Close": "15.55",
+   "Volume": "33700"
+  },
+  {
+   "Date": "Oct 23 2015",
+   "Close": "15.55",
+   "Adj Close": "15.55",
+   "Volume": "36800"
+  },
+  {
+   "Date": "Oct 26 2015",
+   "Close": "15.58",
+   "Adj Close": "15.58",
+   "Volume": "46900"
+  },
+  {
+   "Date": "Oct 27 2015",
+   "Close": "15.56",
+   "Adj Close": "15.56",
+   "Volume": "33700"
+  },
+  {
+   "Date": "Oct 28 2015",
+   "Close": "15.7",
+   "Adj Close": "15.7",
+   "Volume": "131200"
+  },
+  {
+   "Date": "Oct 29 2015",
+   "Close": "15.31",
+   "Adj Close": "15.31",
+   "Volume": "69300"
+  },
+  {
+   "Date": "Oct 30 2015",
+   "Close": "15.24",
+   "Adj Close": "15.24",
+   "Volume": "23200"
+  },
+  {
+   "Date": "Nov 02 2015",
+   "Close": "15.14",
+   "Adj Close": "15.14",
+   "Volume": "66500"
+  },
+  {
+   "Date": "Nov 03 2015",
+   "Close": "14.99",
+   "Adj Close": "14.99",
+   "Volume": "42700"
+  },
+  {
+   "Date": "Nov 04 2015",
+   "Close": "14.81",
+   "Adj Close": "14.81",
+   "Volume": "47800"
+  },
+  {
+   "Date": "Nov 05 2015",
+   "Close": "14.73",
+   "Adj Close": "14.73",
+   "Volume": "41400"
+  },
+  {
+   "Date": "Nov 06 2015",
+   "Close": "14.49",
+   "Adj Close": "14.49",
+   "Volume": "146500"
+  },
+  {
+   "Date": "Nov 09 2015",
+   "Close": "14.3",
+   "Adj Close": "14.3",
+   "Volume": "164600"
+  },
+  {
+   "Date": "Nov 10 2015",
+   "Close": "14.14",
+   "Adj Close": "14.14",
+   "Volume": "55700"
+  },
+  {
+   "Date": "Nov 11 2015",
+   "Close": "14.04",
+   "Adj Close": "14.04",
+   "Volume": "82600"
+  },
+  {
+   "Date": "Nov 12 2015",
+   "Close": "14.03",
+   "Adj Close": "14.03",
+   "Volume": "88400"
+  },
+  {
+   "Date": "Nov 13 2015",
+   "Close": "13.97",
+   "Adj Close": "13.97",
+   "Volume": "88000"
+  },
+  {
+   "Date": "Nov 16 2015",
+   "Close": "14.01",
+   "Adj Close": "14.01",
+   "Volume": "94500"
+  },
+  {
+   "Date": "Nov 17 2015",
+   "Close": "13.93",
+   "Adj Close": "13.93",
+   "Volume": "103800"
+  },
+  {
+   "Date": "Nov 18 2015",
+   "Close": "13.92",
+   "Adj Close": "13.92",
+   "Volume": "68400"
+  },
+  {
+   "Date": "Nov 19 2015",
+   "Close": "13.99",
+   "Adj Close": "13.99",
+   "Volume": "37500"
+  },
+  {
+   "Date": "Nov 20 2015",
+   "Close": "13.88",
+   "Adj Close": "13.88",
+   "Volume": "66000"
+  },
+  {
+   "Date": "Nov 23 2015",
+   "Close": "13.86",
+   "Adj Close": "13.86",
+   "Volume": "39200"
+  },
+  {
+   "Date": "Nov 24 2015",
+   "Close": "13.9",
+   "Adj Close": "13.9",
+   "Volume": "51200"
+  },
+  {
+   "Date": "Nov 25 2015",
+   "Close": "13.91",
+   "Adj Close": "13.91",
+   "Volume": "53800"
+  },
+  {
+   "Date": "Nov 27 2015",
+   "Close": "13.83",
+   "Adj Close": "13.83",
+   "Volume": "223200"
+  },
+  {
+   "Date": "Nov 30 2015",
+   "Close": "13.83",
+   "Adj Close": "13.83",
+   "Volume": "162500"
+  },
+  {
+   "Date": "Dec 01 2015",
+   "Close": "13.92",
+   "Adj Close": "13.92",
+   "Volume": "60600"
+  },
+  {
+   "Date": "Dec 02 2015",
+   "Close": "13.76",
+   "Adj Close": "13.76",
+   "Volume": "95200"
+  },
+  {
+   "Date": "Dec 03 2015",
+   "Close": "13.87",
+   "Adj Close": "13.87",
+   "Volume": "58600"
+  },
+  {
+   "Date": "Dec 04 2015",
+   "Close": "14.28",
+   "Adj Close": "14.28",
+   "Volume": "125000"
+  },
+  {
+   "Date": "Dec 07 2015",
+   "Close": "14.02",
+   "Adj Close": "14.02",
+   "Volume": "48500"
+  },
+  {
+   "Date": "Dec 08 2015",
+   "Close": "13.89",
+   "Adj Close": "13.89",
+   "Volume": "63600"
+  },
+  {
+   "Date": "Dec 09 2015",
+   "Close": "13.88",
+   "Adj Close": "13.88",
+   "Volume": "71800"
+  },
+  {
+   "Date": "Dec 10 2015",
+   "Close": "13.83",
+   "Adj Close": "13.83",
+   "Volume": "112600"
+  },
+  {
+   "Date": "Dec 11 2015",
+   "Close": "13.68",
+   "Adj Close": "13.68",
+   "Volume": "153000"
+  },
+  {
+   "Date": "Dec 14 2015",
+   "Close": "13.43",
+   "Adj Close": "13.43",
+   "Volume": "100000"
+  },
+  {
+   "Date": "Dec 15 2015",
+   "Close": "13.49",
+   "Adj Close": "13.49",
+   "Volume": "64000"
+  },
+  {
+   "Date": "Dec 16 2015",
+   "Close": "13.82",
+   "Adj Close": "13.82",
+   "Volume": "256200"
+  },
+  {
+   "Date": "Dec 17 2015",
+   "Close": "13.48",
+   "Adj Close": "13.48",
+   "Volume": "83900"
+  },
+  {
+   "Date": "Dec 18 2015",
+   "Close": "13.82",
+   "Adj Close": "13.82",
+   "Volume": "129900"
+  },
+  {
+   "Date": "Dec 21 2015",
+   "Close": "14.04",
+   "Adj Close": "14.04",
+   "Volume": "114800"
+  },
+  {
+   "Date": "Dec 22 2015",
+   "Close": "13.98",
+   "Adj Close": "13.98",
+   "Volume": "65800"
+  },
+  {
+   "Date": "Dec 23 2015",
+   "Close": "14.04",
+   "Adj Close": "14.04",
+   "Volume": "72200"
+  },
+  {
+   "Date": "Dec 24 2015",
+   "Close": "14.06",
+   "Adj Close": "14.06",
+   "Volume": "34700"
+  },
+  {
+   "Date": "Dec 28 2015",
+   "Close": "13.63",
+   "Adj Close": "13.63",
+   "Volume": "127400"
+  },
+  {
+   "Date": "Dec 29 2015",
+   "Close": "13.68",
+   "Adj Close": "13.68",
+   "Volume": "175900"
+  },
+  {
+   "Date": "Dec 30 2015",
+   "Close": "13.59",
+   "Adj Close": "13.59",
+   "Volume": "233500"
+  },
+  {
+   "Date": "Dec 31 2015",
+   "Close": "13.56",
+   "Adj Close": "13.56",
+   "Volume": "114100"
+  },
+  {
+   "Date": "Jan 04 2016",
+   "Close": "13.56",
+   "Adj Close": "13.56",
+   "Volume": "71000"
+  },
+  {
+   "Date": "Jan 05 2016",
+   "Close": "13.71",
+   "Adj Close": "13.71",
+   "Volume": "55600"
+  },
+  {
+   "Date": "Jan 06 2016",
+   "Close": "13.76",
+   "Adj Close": "13.76",
+   "Volume": "38300"
+  },
+  {
+   "Date": "Jan 07 2016",
+   "Close": "14.03",
+   "Adj Close": "14.03",
+   "Volume": "89800"
+  },
+  {
+   "Date": "Jan 08 2016",
+   "Close": "13.7",
+   "Adj Close": "13.7",
+   "Volume": "76000"
+  },
+  {
+   "Date": "Jan 11 2016",
+   "Close": "13.61",
+   "Adj Close": "13.61",
+   "Volume": "43800"
+  },
+  {
+   "Date": "Jan 12 2016",
+   "Close": "13.55",
+   "Adj Close": "13.55",
+   "Volume": "61600"
+  },
+  {
+   "Date": "Jan 13 2016",
+   "Close": "13.9",
+   "Adj Close": "13.9",
+   "Volume": "92400"
+  },
+  {
+   "Date": "Jan 14 2016",
+   "Close": "13.59",
+   "Adj Close": "13.59",
+   "Volume": "65100"
+  },
+  {
+   "Date": "Jan 15 2016",
+   "Close": "13.54",
+   "Adj Close": "13.54",
+   "Volume": "77400"
+  },
+  {
+   "Date": "Jan 19 2016",
+   "Close": "13.87",
+   "Adj Close": "13.87",
+   "Volume": "69400"
+  },
+  {
+   "Date": "Jan 20 2016",
+   "Close": "13.89",
+   "Adj Close": "13.89",
+   "Volume": "66300"
+  },
+  {
+   "Date": "Jan 21 2016",
+   "Close": "13.81",
+   "Adj Close": "13.81",
+   "Volume": "74200"
+  },
+  {
+   "Date": "Jan 22 2016",
+   "Close": "13.78",
+   "Adj Close": "13.78",
+   "Volume": "71300"
+  },
+  {
+   "Date": "Jan 25 2016",
+   "Close": "13.98",
+   "Adj Close": "13.98",
+   "Volume": "58900"
+  },
+  {
+   "Date": "Jan 26 2016",
+   "Close": "14.23",
+   "Adj Close": "14.23",
+   "Volume": "97700"
+  },
+  {
+   "Date": "Jan 27 2016",
+   "Close": "14.13",
+   "Adj Close": "14.13",
+   "Volume": "44100"
+  },
+  {
+   "Date": "Jan 28 2016",
+   "Close": "13.97",
+   "Adj Close": "13.97",
+   "Volume": "40600"
+  },
+  {
+   "Date": "Jan 29 2016",
+   "Close": "13.98",
+   "Adj Close": "13.98",
+   "Volume": "37300"
+  },
+  {
+   "Date": "Feb 01 2016",
+   "Close": "14.04",
+   "Adj Close": "14.04",
+   "Volume": "14900"
+  },
+  {
+   "Date": "Feb 02 2016",
+   "Close": "14.03",
+   "Adj Close": "14.03",
+   "Volume": "76000"
+  },
+  {
+   "Date": "Feb 03 2016",
+   "Close": "14.36",
+   "Adj Close": "14.36",
+   "Volume": "131300"
+  },
+  {
+   "Date": "Feb 04 2016",
+   "Close": "14.58",
+   "Adj Close": "14.58",
+   "Volume": "82000"
+  },
+  {
+   "Date": "Feb 05 2016",
+   "Close": "14.76",
+   "Adj Close": "14.76",
+   "Volume": "77900"
+  },
+  {
+   "Date": "Feb 08 2016",
+   "Close": "15.09",
+   "Adj Close": "15.09",
+   "Volume": "168700"
+  },
+  {
+   "Date": "Feb 09 2016",
+   "Close": "14.97",
+   "Adj Close": "14.97",
+   "Volume": "92500"
+  },
+  {
+   "Date": "Feb 10 2016",
+   "Close": "15.03",
+   "Adj Close": "15.03",
+   "Volume": "74400"
+  },
+  {
+   "Date": "Feb 11 2016",
+   "Close": "15.51",
+   "Adj Close": "15.51",
+   "Volume": "174700"
+  },
+  {
+   "Date": "Feb 12 2016",
+   "Close": "15.46",
+   "Adj Close": "15.46",
+   "Volume": "87100"
+  },
+  {
+   "Date": "Feb 16 2016",
+   "Close": "14.93",
+   "Adj Close": "14.93",
+   "Volume": "82300"
+  },
+  {
+   "Date": "Feb 17 2016",
+   "Close": "14.9",
+   "Adj Close": "14.9",
+   "Volume": "46900"
+  },
+  {
+   "Date": "Feb 18 2016",
+   "Close": "15.11",
+   "Adj Close": "15.11",
+   "Volume": "76700"
+  },
+  {
+   "Date": "Feb 19 2016",
+   "Close": "15.06",
+   "Adj Close": "15.06",
+   "Volume": "55600"
+  },
+  {
+   "Date": "Feb 22 2016",
+   "Close": "14.79",
+   "Adj Close": "14.79",
+   "Volume": "53800"
+  },
+  {
+   "Date": "Feb 23 2016",
+   "Close": "14.96",
+   "Adj Close": "14.96",
+   "Volume": "34300"
+  },
+  {
+   "Date": "Feb 24 2016",
+   "Close": "14.95",
+   "Adj Close": "14.95",
+   "Volume": "83000"
+  },
+  {
+   "Date": "Feb 25 2016",
+   "Close": "14.92",
+   "Adj Close": "14.92",
+   "Volume": "81200"
+  },
+  {
+   "Date": "Feb 26 2016",
+   "Close": "14.44",
+   "Adj Close": "14.44",
+   "Volume": "125500"
+  },
+  {
+   "Date": "Feb 29 2016",
+   "Close": "14.63",
+   "Adj Close": "14.63",
+   "Volume": "38900"
+  },
+  {
+   "Date": "Mar 01 2016",
+   "Close": "14.58",
+   "Adj Close": "14.58",
+   "Volume": "64300"
+  },
+  {
+   "Date": "Mar 02 2016",
+   "Close": "14.68",
+   "Adj Close": "14.68",
+   "Volume": "42700"
+  },
+  {
+   "Date": "Mar 03 2016",
+   "Close": "14.88",
+   "Adj Close": "14.88",
+   "Volume": "78700"
+  },
+  {
+   "Date": "Mar 04 2016",
+   "Close": "15.2",
+   "Adj Close": "15.2",
+   "Volume": "189200"
+  },
+  {
+   "Date": "Mar 07 2016",
+   "Close": "15.35",
+   "Adj Close": "15.35",
+   "Volume": "199700"
+  },
+  {
+   "Date": "Mar 08 2016",
+   "Close": "15.06",
+   "Adj Close": "15.06",
+   "Volume": "67000"
+  },
+  {
+   "Date": "Mar 09 2016",
+   "Close": "14.97",
+   "Adj Close": "14.97",
+   "Volume": "40600"
+  },
+  {
+   "Date": "Mar 10 2016",
+   "Close": "15.27",
+   "Adj Close": "15.27",
+   "Volume": "73300"
+  },
+  {
+   "Date": "Mar 11 2016",
+   "Close": "15.17",
+   "Adj Close": "15.17",
+   "Volume": "140700"
+  },
+  {
+   "Date": "Mar 14 2016",
+   "Close": "14.98",
+   "Adj Close": "14.98",
+   "Volume": "67300"
+  },
+  {
+   "Date": "Mar 15 2016",
+   "Close": "14.97",
+   "Adj Close": "14.97",
+   "Volume": "49000"
+  },
+  {
+   "Date": "Mar 16 2016",
+   "Close": "15.34",
+   "Adj Close": "15.34",
+   "Volume": "80100"
+  },
+  {
+   "Date": "Mar 17 2016",
+   "Close": "15.6",
+   "Adj Close": "15.6",
+   "Volume": "120800"
+  },
+  {
+   "Date": "Mar 18 2016",
+   "Close": "15.42",
+   "Adj Close": "15.42",
+   "Volume": "63400"
+  },
+  {
+   "Date": "Mar 21 2016",
+   "Close": "15.5",
+   "Adj Close": "15.5",
+   "Volume": "58300"
+  },
+  {
+   "Date": "Mar 22 2016",
+   "Close": "15.62",
+   "Adj Close": "15.62",
+   "Volume": "97900"
+  },
+  {
+   "Date": "Mar 23 2016",
+   "Close": "14.95",
+   "Adj Close": "14.95",
+   "Volume": "214500"
+  },
+  {
+   "Date": "Mar 24 2016",
+   "Close": "14.87",
+   "Adj Close": "14.87",
+   "Volume": "69500"
+  },
+  {
+   "Date": "Mar 28 2016",
+   "Close": "14.91",
+   "Adj Close": "14.91",
+   "Volume": "44400"
+  },
+  {
+   "Date": "Mar 29 2016",
+   "Close": "15.05",
+   "Adj Close": "15.05",
+   "Volume": "97600"
+  },
+  {
+   "Date": "Mar 30 2016",
+   "Close": "14.91",
+   "Adj Close": "14.91",
+   "Volume": "58100"
+  },
+  {
+   "Date": "Mar 31 2016",
+   "Close": "15.12",
+   "Adj Close": "15.12",
+   "Volume": "162800"
+  },
+  {
+   "Date": "Apr 01 2016",
+   "Close": "14.76",
+   "Adj Close": "14.76",
+   "Volume": "143200"
+  },
+  {
+   "Date": "Apr 04 2016",
+   "Close": "14.64",
+   "Adj Close": "14.64",
+   "Volume": "54900"
+  },
+  {
+   "Date": "Apr 05 2016",
+   "Close": "14.84",
+   "Adj Close": "14.84",
+   "Volume": "58700"
+  },
+  {
+   "Date": "Apr 06 2016",
+   "Close": "14.77",
+   "Adj Close": "14.77",
+   "Volume": "37500"
+  },
+  {
+   "Date": "Apr 07 2016",
+   "Close": "14.93",
+   "Adj Close": "14.93",
+   "Volume": "47400"
+  },
+  {
+   "Date": "Apr 08 2016",
+   "Close": "15.06",
+   "Adj Close": "15.06",
+   "Volume": "68600"
+  },
+  {
+   "Date": "Apr 11 2016",
+   "Close": "15.55",
+   "Adj Close": "15.55",
+   "Volume": "139100"
+  },
+  {
+   "Date": "Apr 12 2016",
+   "Close": "15.87",
+   "Adj Close": "15.87",
+   "Volume": "128900"
+  },
+  {
+   "Date": "Apr 13 2016",
+   "Close": "15.81",
+   "Adj Close": "15.81",
+   "Volume": "111300"
+  },
+  {
+   "Date": "Apr 14 2016",
+   "Close": "15.82",
+   "Adj Close": "15.82",
+   "Volume": "68700"
+  },
+  {
+   "Date": "Apr 15 2016",
+   "Close": "15.93",
+   "Adj Close": "15.93",
+   "Volume": "93800"
+  },
+  {
+   "Date": "Apr 18 2016",
+   "Close": "15.88",
+   "Adj Close": "15.88",
+   "Volume": "109000"
+  },
+  {
+   "Date": "Apr 19 2016",
+   "Close": "16.639999",
+   "Adj Close": "16.64",
+   "Volume": "179500"
+  },
+  {
+   "Date": "Apr 20 2016",
+   "Close": "16.6",
+   "Adj Close": "16.6",
+   "Volume": "133100"
+  },
+  {
+   "Date": "Apr 21 2016",
+   "Close": "16.700001",
+   "Adj Close": "16.7",
+   "Volume": "130300"
+  },
+  {
+   "Date": "Apr 22 2016",
+   "Close": "16.639999",
+   "Adj Close": "16.64",
+   "Volume": "132300"
+  },
+  {
+   "Date": "Apr 25 2016",
+   "Close": "16.65",
+   "Adj Close": "16.65",
+   "Volume": "65700"
+  },
+  {
+   "Date": "Apr 26 2016",
+   "Close": "16.780001",
+   "Adj Close": "16.78",
+   "Volume": "47800"
+  },
+  {
+   "Date": "Apr 27 2016",
+   "Close": "16.879999",
+   "Adj Close": "16.88",
+   "Volume": "110600"
+  },
+  {
+   "Date": "Apr 28 2016",
+   "Close": "17.26",
+   "Adj Close": "17.26",
+   "Volume": "141000"
+  },
+  {
+   "Date": "Apr 29 2016",
+   "Close": "17.49",
+   "Adj Close": "17.49",
+   "Volume": "162300"
+  },
+  {
+   "Date": "May 02 2016",
+   "Close": "17.16",
+   "Adj Close": "17.16",
+   "Volume": "112100"
+  },
+  {
+   "Date": "May 03 2016",
+   "Close": "17.1",
+   "Adj Close": "17.1",
+   "Volume": "86900"
+  },
+  {
+   "Date": "May 04 2016",
+   "Close": "17",
+   "Adj Close": "17",
+   "Volume": "138200"
+  },
+  {
+   "Date": "May 05 2016",
+   "Close": "16.92",
+   "Adj Close": "16.92",
+   "Volume": "88000"
+  },
+  {
+   "Date": "May 06 2016",
+   "Close": "17.209999",
+   "Adj Close": "17.21",
+   "Volume": "47200"
+  },
+  {
+   "Date": "May 09 2016",
+   "Close": "16.620001",
+   "Adj Close": "16.62",
+   "Volume": "109000"
+  },
+  {
+   "Date": "May 10 2016",
+   "Close": "16.76",
+   "Adj Close": "16.76",
+   "Volume": "43000"
+  },
+  {
+   "Date": "May 11 2016",
+   "Close": "17.040001",
+   "Adj Close": "17.04",
+   "Volume": "163200"
+  },
+  {
+   "Date": "May 12 2016",
+   "Close": "16.73",
+   "Adj Close": "16.73",
+   "Volume": "103300"
+  },
+  {
+   "Date": "May 13 2016",
+   "Close": "16.77",
+   "Adj Close": "16.77",
+   "Volume": "86500"
+  },
+  {
+   "Date": "May 16 2016",
+   "Close": "16.809999",
+   "Adj Close": "16.81",
+   "Volume": "72000"
+  },
+  {
+   "Date": "May 17 2016",
+   "Close": "16.9",
+   "Adj Close": "16.9",
+   "Volume": "67000"
+  },
+  {
+   "Date": "May 18 2016",
+   "Close": "16.5",
+   "Adj Close": "16.5",
+   "Volume": "131900"
+  },
+  {
+   "Date": "May 19 2016",
+   "Close": "16.15",
+   "Adj Close": "16.15",
+   "Volume": "181000"
+  },
+  {
+   "Date": "May 20 2016",
+   "Close": "16.17",
+   "Adj Close": "16.17",
+   "Volume": "78200"
+  },
+  {
+   "Date": "May 23 2016",
+   "Close": "16.09",
+   "Adj Close": "16.09",
+   "Volume": "94800"
+  },
+  {
+   "Date": "May 24 2016",
+   "Close": "15.89",
+   "Adj Close": "15.89",
+   "Volume": "97700"
+  },
+  {
+   "Date": "May 25 2016",
+   "Close": "15.98",
+   "Adj Close": "15.98",
+   "Volume": "56600"
+  },
+  {
+   "Date": "May 26 2016",
+   "Close": "15.99",
+   "Adj Close": "15.99",
+   "Volume": "57700"
+  },
+  {
+   "Date": "May 27 2016",
+   "Close": "15.87",
+   "Adj Close": "15.87",
+   "Volume": "43100"
+  },
+  {
+   "Date": "May 31 2016",
+   "Close": "15.67",
+   "Adj Close": "15.67",
+   "Volume": "102300"
+  },
+  {
+   "Date": "Jun 01 2016",
+   "Close": "15.66",
+   "Adj Close": "15.66",
+   "Volume": "103900"
+  },
+  {
+   "Date": "Jun 02 2016",
+   "Close": "15.68",
+   "Adj Close": "15.68",
+   "Volume": "35700"
+  },
+  {
+   "Date": "Jun 03 2016",
+   "Close": "16.09",
+   "Adj Close": "16.09",
+   "Volume": "93200"
+  },
+  {
+   "Date": "Jun 06 2016",
+   "Close": "16.139999",
+   "Adj Close": "16.14",
+   "Volume": "65000"
+  },
+  {
+   "Date": "Jun 07 2016",
+   "Close": "16.09",
+   "Adj Close": "16.09",
+   "Volume": "73000"
+  },
+  {
+   "Date": "Jun 08 2016",
+   "Close": "16.700001",
+   "Adj Close": "16.7",
+   "Volume": "164600"
+  },
+  {
+   "Date": "Jun 09 2016",
+   "Close": "16.969999",
+   "Adj Close": "16.97",
+   "Volume": "163300"
+  },
+  {
+   "Date": "Jun 10 2016",
+   "Close": "16.99",
+   "Adj Close": "16.99",
+   "Volume": "106500"
+  },
+  {
+   "Date": "Jun 13 2016",
+   "Close": "17.08",
+   "Adj Close": "17.08",
+   "Volume": "111000"
+  },
+  {
+   "Date": "Jun 14 2016",
+   "Close": "17.049999",
+   "Adj Close": "17.05",
+   "Volume": "88900"
+  },
+  {
+   "Date": "Jun 15 2016",
+   "Close": "17.190001",
+   "Adj Close": "17.19",
+   "Volume": "88700"
+  },
+  {
+   "Date": "Jun 16 2016",
+   "Close": "16.809999",
+   "Adj Close": "16.81",
+   "Volume": "134600"
+  },
+  {
+   "Date": "Jun 17 2016",
+   "Close": "17.110001",
+   "Adj Close": "17.11",
+   "Volume": "59600"
+  },
+  {
+   "Date": "Jun 20 2016",
+   "Close": "17.16",
+   "Adj Close": "17.16",
+   "Volume": "54300"
+  },
+  {
+   "Date": "Jun 21 2016",
+   "Close": "16.889999",
+   "Adj Close": "16.89",
+   "Volume": "51000"
+  },
+  {
+   "Date": "Jun 22 2016",
+   "Close": "16.92",
+   "Adj Close": "16.92",
+   "Volume": "58400"
+  },
+  {
+   "Date": "Jun 23 2016",
+   "Close": "17",
+   "Adj Close": "17",
+   "Volume": "79600"
+  },
+  {
+   "Date": "Jun 24 2016",
+   "Close": "17.389999",
+   "Adj Close": "17.39",
+   "Volume": "232800"
+  },
+  {
+   "Date": "Jun 27 2016",
+   "Close": "17.4",
+   "Adj Close": "17.4",
+   "Volume": "131800"
+  },
+  {
+   "Date": "Jun 28 2016",
+   "Close": "17.43",
+   "Adj Close": "17.43",
+   "Volume": "59400"
+  },
+  {
+   "Date": "Jun 29 2016",
+   "Close": "17.889999",
+   "Adj Close": "17.89",
+   "Volume": "171200"
+  },
+  {
+   "Date": "Jun 30 2016",
+   "Close": "18.41",
+   "Adj Close": "18.41",
+   "Volume": "148900"
+  },
+  {
+   "Date": "Jul 01 2016",
+   "Close": "19.290001",
+   "Adj Close": "19.29",
+   "Volume": "222300"
+  },
+  {
+   "Date": "Jul 05 2016",
+   "Close": "19.540001",
+   "Adj Close": "19.54",
+   "Volume": "295300"
+  },
+  {
+   "Date": "Jul 06 2016",
+   "Close": "19.690001",
+   "Adj Close": "19.69",
+   "Volume": "205900"
+  },
+  {
+   "Date": "Jul 07 2016",
+   "Close": "19.290001",
+   "Adj Close": "19.29",
+   "Volume": "335400"
+  },
+  {
+   "Date": "Jul 08 2016",
+   "Close": "19.780001",
+   "Adj Close": "19.78",
+   "Volume": "144600"
+  },
+  {
+   "Date": "Jul 11 2016",
+   "Close": "19.870001",
+   "Adj Close": "19.87",
+   "Volume": "270300"
+  },
+  {
+   "Date": "Jul 12 2016",
+   "Close": "19.68",
+   "Adj Close": "19.68",
+   "Volume": "197500"
+  },
+  {
+   "Date": "Jul 13 2016",
+   "Close": "19.969999",
+   "Adj Close": "19.97",
+   "Volume": "129200"
+  },
+  {
+   "Date": "Jul 14 2016",
+   "Close": "19.84",
+   "Adj Close": "19.84",
+   "Volume": "125200"
+  },
+  {
+   "Date": "Jul 15 2016",
+   "Close": "19.67",
+   "Adj Close": "19.67",
+   "Volume": "121900"
+  },
+  {
+   "Date": "Jul 18 2016",
+   "Close": "19.68",
+   "Adj Close": "19.68",
+   "Volume": "121100"
+  },
+  {
+   "Date": "Jul 19 2016",
+   "Close": "19.51",
+   "Adj Close": "19.51",
+   "Volume": "79200"
+  },
+  {
+   "Date": "Jul 20 2016",
+   "Close": "18.98",
+   "Adj Close": "18.98",
+   "Volume": "166500"
+  },
+  {
+   "Date": "Jul 21 2016",
+   "Close": "19.450001",
+   "Adj Close": "19.45",
+   "Volume": "103700"
+  },
+  {
+   "Date": "Jul 22 2016",
+   "Close": "19.23",
+   "Adj Close": "19.23",
+   "Volume": "41500"
+  },
+  {
+   "Date": "Jul 25 2016",
+   "Close": "19.120001",
+   "Adj Close": "19.12",
+   "Volume": "86600"
+  },
+  {
+   "Date": "Jul 26 2016",
+   "Close": "19.23",
+   "Adj Close": "19.23",
+   "Volume": "51800"
+  },
+  {
+   "Date": "Jul 27 2016",
+   "Close": "19.959999",
+   "Adj Close": "19.96",
+   "Volume": "124600"
+  },
+  {
+   "Date": "Jul 28 2016",
+   "Close": "19.809999",
+   "Adj Close": "19.81",
+   "Volume": "102600"
+  },
+  {
+   "Date": "Jul 29 2016",
+   "Close": "19.940001",
+   "Adj Close": "19.94",
+   "Volume": "102600"
+  },
+  {
+   "Date": "Aug 01 2016",
+   "Close": "20.02",
+   "Adj Close": "20.02",
+   "Volume": "119300"
+  },
+  {
+   "Date": "Aug 02 2016",
+   "Close": "20.18",
+   "Adj Close": "20.18",
+   "Volume": "123800"
+  },
+  {
+   "Date": "Aug 03 2016",
+   "Close": "19.99",
+   "Adj Close": "19.99",
+   "Volume": "132900"
+  },
+  {
+   "Date": "Aug 04 2016",
+   "Close": "19.940001",
+   "Adj Close": "19.94",
+   "Volume": "68600"
+  },
+  {
+   "Date": "Aug 05 2016",
+   "Close": "19.290001",
+   "Adj Close": "19.29",
+   "Volume": "146100"
+  },
+  {
+   "Date": "Aug 08 2016",
+   "Close": "19.32",
+   "Adj Close": "19.32",
+   "Volume": "103100"
+  },
+  {
+   "Date": "Aug 09 2016",
+   "Close": "19.450001",
+   "Adj Close": "19.45",
+   "Volume": "44500"
+  },
+  {
+   "Date": "Aug 10 2016",
+   "Close": "19.76",
+   "Adj Close": "19.76",
+   "Volume": "75100"
+  },
+  {
+   "Date": "Aug 11 2016",
+   "Close": "19.530001",
+   "Adj Close": "19.53",
+   "Volume": "75900"
+  },
+  {
+   "Date": "Aug 12 2016",
+   "Close": "19.299999",
+   "Adj Close": "19.3",
+   "Volume": "112000"
+  },
+  {
+   "Date": "Aug 15 2016",
+   "Close": "19.41",
+   "Adj Close": "19.41",
+   "Volume": "124800"
+  },
+  {
+   "Date": "Aug 16 2016",
+   "Close": "19.379999",
+   "Adj Close": "19.38",
+   "Volume": "67100"
+  },
+  {
+   "Date": "Aug 17 2016",
+   "Close": "19.26",
+   "Adj Close": "19.26",
+   "Volume": "178200"
+  },
+  {
+   "Date": "Aug 18 2016",
+   "Close": "19.33",
+   "Adj Close": "19.33",
+   "Volume": "138500"
+  },
+  {
+   "Date": "Aug 19 2016",
+   "Close": "18.92",
+   "Adj Close": "18.92",
+   "Volume": "92800"
+  },
+  {
+   "Date": "Aug 22 2016",
+   "Close": "18.51",
+   "Adj Close": "18.51",
+   "Volume": "218800"
+  },
+  {
+   "Date": "Aug 23 2016",
+   "Close": "18.5",
+   "Adj Close": "18.5",
+   "Volume": "98400"
+  },
+  {
+   "Date": "Aug 24 2016",
+   "Close": "18.16",
+   "Adj Close": "18.16",
+   "Volume": "225400"
+  },
+  {
+   "Date": "Aug 25 2016",
+   "Close": "18.18",
+   "Adj Close": "18.18",
+   "Volume": "53600"
+  },
+  {
+   "Date": "Aug 26 2016",
+   "Close": "18.27",
+   "Adj Close": "18.27",
+   "Volume": "88400"
+  },
+  {
+   "Date": "Aug 29 2016",
+   "Close": "18.450001",
+   "Adj Close": "18.45",
+   "Volume": "51800"
+  },
+  {
+   "Date": "Aug 30 2016",
+   "Close": "18.23",
+   "Adj Close": "18.23",
+   "Volume": "75900"
+  },
+  {
+   "Date": "Aug 31 2016",
+   "Close": "18.27",
+   "Adj Close": "18.27",
+   "Volume": "48700"
+  },
+  {
+   "Date": "Sep 01 2016",
+   "Close": "18.49",
+   "Adj Close": "18.49",
+   "Volume": "73200"
+  },
+  {
+   "Date": "Sep 02 2016",
+   "Close": "19",
+   "Adj Close": "19",
+   "Volume": "89800"
+  },
+  {
+   "Date": "Sep 06 2016",
+   "Close": "19.629999",
+   "Adj Close": "19.63",
+   "Volume": "163600"
+  },
+  {
+   "Date": "Sep 07 2016",
+   "Close": "19.360001",
+   "Adj Close": "19.36",
+   "Volume": "99300"
+  },
+  {
+   "Date": "Sep 08 2016",
+   "Close": "19.209999",
+   "Adj Close": "19.21",
+   "Volume": "78200"
+  },
+  {
+   "Date": "Sep 09 2016",
+   "Close": "18.690001",
+   "Adj Close": "18.69",
+   "Volume": "84200"
+  },
+  {
+   "Date": "Sep 12 2016",
+   "Close": "18.73",
+   "Adj Close": "18.73",
+   "Volume": "104100"
+  },
+  {
+   "Date": "Sep 13 2016",
+   "Close": "18.48",
+   "Adj Close": "18.48",
+   "Volume": "72800"
+  },
+  {
+   "Date": "Sep 14 2016",
+   "Close": "18.59",
+   "Adj Close": "18.59",
+   "Volume": "45900"
+  },
+  {
+   "Date": "Sep 15 2016",
+   "Close": "18.610001",
+   "Adj Close": "18.61",
+   "Volume": "52100"
+  },
+  {
+   "Date": "Sep 16 2016",
+   "Close": "18.4",
+   "Adj Close": "18.4",
+   "Volume": "58600"
+  },
+  {
+   "Date": "Sep 19 2016",
+   "Close": "18.77",
+   "Adj Close": "18.77",
+   "Volume": "128100"
+  },
+  {
+   "Date": "Sep 20 2016",
+   "Close": "18.84",
+   "Adj Close": "18.84",
+   "Volume": "29400"
+  },
+  {
+   "Date": "Sep 21 2016",
+   "Close": "19.42",
+   "Adj Close": "19.42",
+   "Volume": "185000"
+  },
+  {
+   "Date": "Sep 22 2016",
+   "Close": "19.469999",
+   "Adj Close": "19.47",
+   "Volume": "119200"
+  },
+  {
+   "Date": "Sep 23 2016",
+   "Close": "19.25",
+   "Adj Close": "19.25",
+   "Volume": "78400"
+  },
+  {
+   "Date": "Sep 26 2016",
+   "Close": "18.99",
+   "Adj Close": "18.99",
+   "Volume": "93800"
+  },
+  {
+   "Date": "Sep 27 2016",
+   "Close": "18.74",
+   "Adj Close": "18.74",
+   "Volume": "163500"
+  },
+  {
+   "Date": "Sep 28 2016",
+   "Close": "18.76",
+   "Adj Close": "18.76",
+   "Volume": "56500"
+  },
+  {
+   "Date": "Sep 29 2016",
+   "Close": "18.67",
+   "Adj Close": "18.67",
+   "Volume": "74600"
+  },
+  {
+   "Date": "Sep 30 2016",
+   "Close": "18.76",
+   "Adj Close": "18.76",
+   "Volume": "96700"
+  },
+  {
+   "Date": "Oct 03 2016",
+   "Close": "18.41",
+   "Adj Close": "18.41",
+   "Volume": "166800"
+  },
+  {
+   "Date": "Oct 04 2016",
+   "Close": "17.48",
+   "Adj Close": "17.48",
+   "Volume": "394400"
+  },
+  {
+   "Date": "Oct 05 2016",
+   "Close": "17.379999",
+   "Adj Close": "17.38",
+   "Volume": "162400"
+  },
+  {
+   "Date": "Oct 06 2016",
+   "Close": "16.950001",
+   "Adj Close": "16.95",
+   "Volume": "217000"
+  },
+  {
+   "Date": "Oct 07 2016",
+   "Close": "17.120001",
+   "Adj Close": "17.12",
+   "Volume": "219300"
+  },
+  {
+   "Date": "Oct 10 2016",
+   "Close": "17.24",
+   "Adj Close": "17.24",
+   "Volume": "67300"
+  },
+  {
+   "Date": "Oct 11 2016",
+   "Close": "17.09",
+   "Adj Close": "17.09",
+   "Volume": "95700"
+  },
+  {
+   "Date": "Oct 12 2016",
+   "Close": "17.17",
+   "Adj Close": "17.17",
+   "Volume": "74700"
+  },
+  {
+   "Date": "Oct 13 2016",
+   "Close": "17.129999",
+   "Adj Close": "17.13",
+   "Volume": "60500"
+  },
+  {
+   "Date": "Oct 14 2016",
+   "Close": "17.07",
+   "Adj Close": "17.07",
+   "Volume": "67100"
+  },
+  {
+   "Date": "Oct 17 2016",
+   "Close": "17.07",
+   "Adj Close": "17.07",
+   "Volume": "39200"
+  },
+  {
+   "Date": "Oct 18 2016",
+   "Close": "17.25",
+   "Adj Close": "17.25",
+   "Volume": "55900"
+  },
+  {
+   "Date": "Oct 19 2016",
+   "Close": "17.299999",
+   "Adj Close": "17.3",
+   "Volume": "59500"
+  },
+  {
+   "Date": "Oct 20 2016",
+   "Close": "17.15",
+   "Adj Close": "17.15",
+   "Volume": "99300"
+  },
+  {
+   "Date": "Oct 21 2016",
+   "Close": "17.16",
+   "Adj Close": "17.16",
+   "Volume": "29800"
+  },
+  {
+   "Date": "Oct 24 2016",
+   "Close": "17.23",
+   "Adj Close": "17.23",
+   "Volume": "162000"
+  },
+  {
+   "Date": "Oct 25 2016",
+   "Close": "17.389999",
+   "Adj Close": "17.39",
+   "Volume": "48800"
+  },
+  {
+   "Date": "Oct 26 2016",
+   "Close": "17.25",
+   "Adj Close": "17.25",
+   "Volume": "48900"
+  },
+  {
+   "Date": "Oct 27 2016",
+   "Close": "17.25",
+   "Adj Close": "17.25",
+   "Volume": "40700"
+  },
+  {
+   "Date": "Oct 28 2016",
+   "Close": "17.4",
+   "Adj Close": "17.4",
+   "Volume": "52200"
+  },
+  {
+   "Date": "Oct 31 2016",
+   "Close": "17.5",
+   "Adj Close": "17.5",
+   "Volume": "71300"
+  },
+  {
+   "Date": "Nov 01 2016",
+   "Close": "17.959999",
+   "Adj Close": "17.96",
+   "Volume": "141700"
+  },
+  {
+   "Date": "Nov 02 2016",
+   "Close": "18.110001",
+   "Adj Close": "18.11",
+   "Volume": "137500"
+  },
+  {
+   "Date": "Nov 03 2016",
+   "Close": "17.959999",
+   "Adj Close": "17.96",
+   "Volume": "145400"
+  },
+  {
+   "Date": "Nov 04 2016",
+   "Close": "18",
+   "Adj Close": "18",
+   "Volume": "80100"
+  },
+  {
+   "Date": "Nov 07 2016",
+   "Close": "17.82",
+   "Adj Close": "17.82",
+   "Volume": "112400"
+  },
+  {
+   "Date": "Nov 08 2016",
+   "Close": "17.940001",
+   "Adj Close": "17.94",
+   "Volume": "90000"
+  },
+  {
+   "Date": "Nov 09 2016",
+   "Close": "18",
+   "Adj Close": "18",
+   "Volume": "204600"
+  },
+  {
+   "Date": "Nov 10 2016",
+   "Close": "18.120001",
+   "Adj Close": "18.12",
+   "Volume": "246000"
+  },
+  {
+   "Date": "Nov 11 2016",
+   "Close": "16.98",
+   "Adj Close": "16.98",
+   "Volume": "415900"
+  },
+  {
+   "Date": "Nov 14 2016",
+   "Close": "16.48",
+   "Adj Close": "16.48",
+   "Volume": "369500"
+  },
+  {
+   "Date": "Nov 15 2016",
+   "Close": "16.700001",
+   "Adj Close": "16.7",
+   "Volume": "144700"
+  },
+  {
+   "Date": "Nov 16 2016",
+   "Close": "16.59",
+   "Adj Close": "16.59",
+   "Volume": "88100"
+  },
+  {
+   "Date": "Nov 17 2016",
+   "Close": "16.34",
+   "Adj Close": "16.34",
+   "Volume": "103500"
+  },
+  {
+   "Date": "Nov 18 2016",
+   "Close": "16.219999",
+   "Adj Close": "16.22",
+   "Volume": "198400"
+  },
+  {
+   "Date": "Nov 21 2016",
+   "Close": "16.23",
+   "Adj Close": "16.23",
+   "Volume": "53300"
+  },
+  {
+   "Date": "Nov 22 2016",
+   "Close": "16.280001",
+   "Adj Close": "16.28",
+   "Volume": "90500"
+  },
+  {
+   "Date": "Nov 23 2016",
+   "Close": "16",
+   "Adj Close": "16",
+   "Volume": "193800"
+  },
+  {
+   "Date": "Nov 25 2016",
+   "Close": "16.110001",
+   "Adj Close": "16.11",
+   "Volume": "35900"
+  },
+  {
+   "Date": "Nov 28 2016",
+   "Close": "16.25",
+   "Adj Close": "16.25",
+   "Volume": "207500"
+  },
+  {
+   "Date": "Nov 29 2016",
+   "Close": "16.26",
+   "Adj Close": "16.26",
+   "Volume": "169900"
+  },
+  {
+   "Date": "Nov 30 2016",
+   "Close": "16.129999",
+   "Adj Close": "16.13",
+   "Volume": "153600"
+  },
+  {
+   "Date": "Dec 01 2016",
+   "Close": "16.15",
+   "Adj Close": "16.15",
+   "Volume": "141300"
+  },
+  {
+   "Date": "Dec 02 2016",
+   "Close": "16.32",
+   "Adj Close": "16.32",
+   "Volume": "91600"
+  },
+  {
+   "Date": "Dec 05 2016",
+   "Close": "16.370001",
+   "Adj Close": "16.37",
+   "Volume": "104600"
+  },
+  {
+   "Date": "Dec 06 2016",
+   "Close": "16.35",
+   "Adj Close": "16.35",
+   "Volume": "42900"
+  },
+  {
+   "Date": "Dec 07 2016",
+   "Close": "16.75",
+   "Adj Close": "16.75",
+   "Volume": "100100"
+  },
+  {
+   "Date": "Dec 08 2016",
+   "Close": "16.639999",
+   "Adj Close": "16.64",
+   "Volume": "84300"
+  },
+  {
+   "Date": "Dec 09 2016",
+   "Close": "16.48",
+   "Adj Close": "16.48",
+   "Volume": "109600"
+  },
+  {
+   "Date": "Dec 12 2016",
+   "Close": "16.690001",
+   "Adj Close": "16.69",
+   "Volume": "116500"
+  },
+  {
+   "Date": "Dec 13 2016",
+   "Close": "16.530001",
+   "Adj Close": "16.53",
+   "Volume": "85500"
+  },
+  {
+   "Date": "Dec 14 2016",
+   "Close": "16.440001",
+   "Adj Close": "16.44",
+   "Volume": "158500"
+  },
+  {
+   "Date": "Dec 15 2016",
+   "Close": "15.65",
+   "Adj Close": "15.65",
+   "Volume": "311800"
+  },
+  {
+   "Date": "Dec 16 2016",
+   "Close": "15.75",
+   "Adj Close": "15.75",
+   "Volume": "212900"
+  },
+  {
+   "Date": "Dec 19 2016",
+   "Close": "15.65",
+   "Adj Close": "15.65",
+   "Volume": "104800"
+  },
+  {
+   "Date": "Dec 20 2016",
+   "Close": "15.71",
+   "Adj Close": "15.71",
+   "Volume": "548400"
+  },
+  {
+   "Date": "Dec 21 2016",
+   "Close": "15.6",
+   "Adj Close": "15.6",
+   "Volume": "94700"
+  },
+  {
+   "Date": "Dec 22 2016",
+   "Close": "15.46",
+   "Adj Close": "15.46",
+   "Volume": "94700"
+  },
+  {
+   "Date": "Dec 23 2016",
+   "Close": "15.38",
+   "Adj Close": "15.38",
+   "Volume": "137900"
+  },
+  {
+   "Date": "Dec 27 2016",
+   "Close": "15.59",
+   "Adj Close": "15.59",
+   "Volume": "216200"
+  },
+  {
+   "Date": "Dec 28 2016",
+   "Close": "15.66",
+   "Adj Close": "15.66",
+   "Volume": "193100"
+  },
+  {
+   "Date": "Dec 29 2016",
+   "Close": "15.8",
+   "Adj Close": "15.8",
+   "Volume": "237700"
+  },
+  {
+   "Date": "Dec 30 2016",
+   "Close": "15.59",
+   "Adj Close": "15.59",
+   "Volume": "201800"
+  },
+  {
+   "Date": "Jan 03 2017",
+   "Close": "15.94",
+   "Adj Close": "15.94",
+   "Volume": "377500"
+  },
+  {
+   "Date": "Jan 04 2017",
+   "Close": "16.08",
+   "Adj Close": "16.08",
+   "Volume": "113600"
+  },
+  {
+   "Date": "Jan 05 2017",
+   "Close": "16.25",
+   "Adj Close": "16.25",
+   "Volume": "138400"
+  },
+  {
+   "Date": "Jan 06 2017",
+   "Close": "16.120001",
+   "Adj Close": "16.12",
+   "Volume": "78100"
+  },
+  {
+   "Date": "Jan 09 2017",
+   "Close": "16.209999",
+   "Adj Close": "16.21",
+   "Volume": "71700"
+  },
+  {
+   "Date": "Jan 10 2017",
+   "Close": "16.42",
+   "Adj Close": "16.42",
+   "Volume": "68800"
+  },
+  {
+   "Date": "Jan 11 2017",
+   "Close": "16.360001",
+   "Adj Close": "16.36",
+   "Volume": "66800"
+  },
+  {
+   "Date": "Jan 12 2017",
+   "Close": "16.42",
+   "Adj Close": "16.42",
+   "Volume": "63300"
+  },
+  {
+   "Date": "Jan 13 2017",
+   "Close": "16.43",
+   "Adj Close": "16.43",
+   "Volume": "55000"
+  },
+  {
+   "Date": "Jan 17 2017",
+   "Close": "16.790001",
+   "Adj Close": "16.79",
+   "Volume": "94800"
+  },
+  {
+   "Date": "Jan 18 2017",
+   "Close": "16.700001",
+   "Adj Close": "16.7",
+   "Volume": "97900"
+  },
+  {
+   "Date": "Jan 19 2017",
+   "Close": "16.629999",
+   "Adj Close": "16.63",
+   "Volume": "82700"
+  },
+  {
+   "Date": "Jan 20 2017",
+   "Close": "16.700001",
+   "Adj Close": "16.7",
+   "Volume": "54000"
+  },
+  {
+   "Date": "Jan 23 2017",
+   "Close": "16.790001",
+   "Adj Close": "16.79",
+   "Volume": "95400"
+  },
+  {
+   "Date": "Jan 24 2017",
+   "Close": "16.73",
+   "Adj Close": "16.73",
+   "Volume": "55100"
+  },
+  {
+   "Date": "Jan 25 2017",
+   "Close": "16.620001",
+   "Adj Close": "16.62",
+   "Volume": "938000"
+  },
+  {
+   "Date": "Jan 26 2017",
+   "Close": "16.440001",
+   "Adj Close": "16.44",
+   "Volume": "66500"
+  },
+  {
+   "Date": "Jan 27 2017",
+   "Close": "16.73",
+   "Adj Close": "16.73",
+   "Volume": "131800"
+  },
+  {
+   "Date": "Jan 30 2017",
+   "Close": "16.75",
+   "Adj Close": "16.75",
+   "Volume": "538900"
+  },
+  {
+   "Date": "Jan 31 2017",
+   "Close": "17.18",
+   "Adj Close": "17.18",
+   "Volume": "221500"
+  },
+  {
+   "Date": "Feb 01 2017",
+   "Close": "17.139999",
+   "Adj Close": "17.14",
+   "Volume": "99900"
+  },
+  {
+   "Date": "Feb 02 2017",
+   "Close": "17.08",
+   "Adj Close": "17.08",
+   "Volume": "87600"
+  },
+  {
+   "Date": "Feb 03 2017",
+   "Close": "17.07",
+   "Adj Close": "17.07",
+   "Volume": "156700"
+  },
+  {
+   "Date": "Feb 06 2017",
+   "Close": "17.360001",
+   "Adj Close": "17.36",
+   "Volume": "260600"
+  },
+  {
+   "Date": "Feb 07 2017",
+   "Close": "17.32",
+   "Adj Close": "17.32",
+   "Volume": "115800"
+  },
+  {
+   "Date": "Feb 08 2017",
+   "Close": "17.370001",
+   "Adj Close": "17.37",
+   "Volume": "86800"
+  },
+  {
+   "Date": "Feb 09 2017",
+   "Close": "17.290001",
+   "Adj Close": "17.29",
+   "Volume": "134400"
+  },
+  {
+   "Date": "Feb 10 2017",
+   "Close": "17.559999",
+   "Adj Close": "17.56",
+   "Volume": "304500"
+  },
+  {
+   "Date": "Feb 13 2017",
+   "Close": "17.43",
+   "Adj Close": "17.43",
+   "Volume": "150700"
+  },
+  {
+   "Date": "Feb 14 2017",
+   "Close": "17.540001",
+   "Adj Close": "17.54",
+   "Volume": "167700"
+  },
+  {
+   "Date": "Feb 15 2017",
+   "Close": "17.58",
+   "Adj Close": "17.58",
+   "Volume": "80700"
+  },
+  {
+   "Date": "Feb 16 2017",
+   "Close": "17.67",
+   "Adj Close": "17.67",
+   "Volume": "102500"
+  },
+  {
+   "Date": "Feb 17 2017",
+   "Close": "17.610001",
+   "Adj Close": "17.61",
+   "Volume": "78500"
+  },
+  {
+   "Date": "Feb 21 2017",
+   "Close": "17.58",
+   "Adj Close": "17.58",
+   "Volume": "103700"
+  },
+  {
+   "Date": "Feb 22 2017",
+   "Close": "17.65",
+   "Adj Close": "17.65",
+   "Volume": "63700"
+  },
+  {
+   "Date": "Feb 23 2017",
+   "Close": "17.77",
+   "Adj Close": "17.77",
+   "Volume": "100000"
+  },
+  {
+   "Date": "Feb 24 2017",
+   "Close": "17.950001",
+   "Adj Close": "17.95",
+   "Volume": "147800"
+  },
+  {
+   "Date": "Feb 27 2017",
+   "Close": "17.82",
+   "Adj Close": "17.82",
+   "Volume": "144600"
+  },
+  {
+   "Date": "Feb 28 2017",
+   "Close": "17.92",
+   "Adj Close": "17.92",
+   "Volume": "145700"
+  },
+  {
+   "Date": "Mar 01 2017",
+   "Close": "17.99",
+   "Adj Close": "17.99",
+   "Volume": "106800"
+  },
+  {
+   "Date": "Mar 02 2017",
+   "Close": "17.360001",
+   "Adj Close": "17.36",
+   "Volume": "413400"
+  },
+  {
+   "Date": "Mar 03 2017",
+   "Close": "17.540001",
+   "Adj Close": "17.54",
+   "Volume": "92100"
+  },
+  {
+   "Date": "Mar 06 2017",
+   "Close": "17.379999",
+   "Adj Close": "17.38",
+   "Volume": "120700"
+  },
+  {
+   "Date": "Mar 07 2017",
+   "Close": "17.09",
+   "Adj Close": "17.09",
+   "Volume": "123100"
+  },
+  {
+   "Date": "Mar 08 2017",
+   "Close": "16.85",
+   "Adj Close": "16.85",
+   "Volume": "229200"
+  },
+  {
+   "Date": "Mar 09 2017",
+   "Close": "16.58",
+   "Adj Close": "16.58",
+   "Volume": "182100"
+  },
+  {
+   "Date": "Mar 10 2017",
+   "Close": "16.66",
+   "Adj Close": "16.66",
+   "Volume": "137300"
+  },
+  {
+   "Date": "Mar 13 2017",
+   "Close": "16.59",
+   "Adj Close": "16.59",
+   "Volume": "77000"
+  },
+  {
+   "Date": "Mar 14 2017",
+   "Close": "16.51",
+   "Adj Close": "16.51",
+   "Volume": "126800"
+  },
+  {
+   "Date": "Mar 15 2017",
+   "Close": "16.950001",
+   "Adj Close": "16.95",
+   "Volume": "131400"
+  },
+  {
+   "Date": "Mar 16 2017",
+   "Close": "16.93",
+   "Adj Close": "16.93",
+   "Volume": "59100"
+  },
+  {
+   "Date": "Mar 17 2017",
+   "Close": "17",
+   "Adj Close": "17",
+   "Volume": "48400"
+  },
+  {
+   "Date": "Mar 20 2017",
+   "Close": "17.02",
+   "Adj Close": "17.02",
+   "Volume": "63600"
+  },
+  {
+   "Date": "Mar 21 2017",
+   "Close": "17.129999",
+   "Adj Close": "17.13",
+   "Volume": "94900"
+  },
+  {
+   "Date": "Mar 22 2017",
+   "Close": "17.129999",
+   "Adj Close": "17.13",
+   "Volume": "78500"
+  },
+  {
+   "Date": "Mar 23 2017",
+   "Close": "17.18",
+   "Adj Close": "17.18",
+   "Volume": "46000"
+  },
+  {
+   "Date": "Mar 24 2017",
+   "Close": "17.35",
+   "Adj Close": "17.35",
+   "Volume": "67000"
+  },
+  {
+   "Date": "Mar 27 2017",
+   "Close": "17.690001",
+   "Adj Close": "17.69",
+   "Volume": "128500"
+  },
+  {
+   "Date": "Mar 28 2017",
+   "Close": "17.73",
+   "Adj Close": "17.73",
+   "Volume": "131400"
+  },
+  {
+   "Date": "Mar 29 2017",
+   "Close": "17.809999",
+   "Adj Close": "17.81",
+   "Volume": "59300"
+  },
+  {
+   "Date": "Mar 30 2017",
+   "Close": "17.709999",
+   "Adj Close": "17.71",
+   "Volume": "67900"
+  },
+  {
+   "Date": "Mar 31 2017",
+   "Close": "17.790001",
+   "Adj Close": "17.79",
+   "Volume": "89500"
+  },
+  {
+   "Date": "Apr 03 2017",
+   "Close": "17.799999",
+   "Adj Close": "17.8",
+   "Volume": "59900"
+  },
+  {
+   "Date": "Apr 04 2017",
+   "Close": "17.889999",
+   "Adj Close": "17.89",
+   "Volume": "134900"
+  },
+  {
+   "Date": "Apr 05 2017",
+   "Close": "17.879999",
+   "Adj Close": "17.88",
+   "Volume": "79300"
+  },
+  {
+   "Date": "Apr 06 2017",
+   "Close": "17.83",
+   "Adj Close": "17.83",
+   "Volume": "64200"
+  },
+  {
+   "Date": "Apr 07 2017",
+   "Close": "17.58",
+   "Adj Close": "17.58",
+   "Volume": "157500"
+  },
+  {
+   "Date": "Apr 10 2017",
+   "Close": "17.530001",
+   "Adj Close": "17.53",
+   "Volume": "97000"
+  },
+  {
+   "Date": "Apr 11 2017",
+   "Close": "17.870001",
+   "Adj Close": "17.87",
+   "Volume": "86900"
+  },
+  {
+   "Date": "Apr 12 2017",
+   "Close": "18.01",
+   "Adj Close": "18.01",
+   "Volume": "76500"
+  },
+  {
+   "Date": "Apr 13 2017",
+   "Close": "18.110001",
+   "Adj Close": "18.11",
+   "Volume": "137500"
+  },
+  {
+   "Date": "Apr 17 2017",
+   "Close": "18",
+   "Adj Close": "18",
+   "Volume": "81400"
+  },
+  {
+   "Date": "Apr 18 2017",
+   "Close": "17.889999",
+   "Adj Close": "17.89",
+   "Volume": "171600"
+  },
+  {
+   "Date": "Apr 19 2017",
+   "Close": "17.709999",
+   "Adj Close": "17.71",
+   "Volume": "62500"
+  },
+  {
+   "Date": "Apr 20 2017",
+   "Close": "17.6",
+   "Adj Close": "17.6",
+   "Volume": "224300"
+  },
+  {
+   "Date": "Apr 21 2017",
+   "Close": "17.549999",
+   "Adj Close": "17.55",
+   "Volume": "161800"
+  },
+  {
+   "Date": "Apr 24 2017",
+   "Close": "17.52",
+   "Adj Close": "17.52",
+   "Volume": "233400"
+  },
+  {
+   "Date": "Apr 25 2017",
+   "Close": "17.219999",
+   "Adj Close": "17.22",
+   "Volume": "106900"
+  },
+  {
+   "Date": "Apr 26 2017",
+   "Close": "17.1",
+   "Adj Close": "17.1",
+   "Volume": "172800"
+  },
+  {
+   "Date": "Apr 27 2017",
+   "Close": "16.9",
+   "Adj Close": "16.9",
+   "Volume": "122600"
+  },
+  {
+   "Date": "Apr 28 2017",
+   "Close": "16.83",
+   "Adj Close": "16.83",
+   "Volume": "82600"
+  },
+  {
+   "Date": "May 01 2017",
+   "Close": "16.51",
+   "Adj Close": "16.51",
+   "Volume": "151200"
+  },
+  {
+   "Date": "May 02 2017",
+   "Close": "16.440001",
+   "Adj Close": "16.44",
+   "Volume": "168800"
+  },
+  {
+   "Date": "May 03 2017",
+   "Close": "16.1",
+   "Adj Close": "16.1",
+   "Volume": "179100"
+  },
+  {
+   "Date": "May 04 2017",
+   "Close": "15.93",
+   "Adj Close": "15.93",
+   "Volume": "135000"
+  },
+  {
+   "Date": "May 05 2017",
+   "Close": "16.01",
+   "Adj Close": "16.01",
+   "Volume": "137700"
+  },
+  {
+   "Date": "May 08 2017",
+   "Close": "15.92",
+   "Adj Close": "15.92",
+   "Volume": "127800"
+  },
+  {
+   "Date": "May 09 2017",
+   "Close": "15.78",
+   "Adj Close": "15.78",
+   "Volume": "86700"
+  },
+  {
+   "Date": "May 10 2017",
+   "Close": "15.84",
+   "Adj Close": "15.84",
+   "Volume": "63600"
+  },
+  {
+   "Date": "May 11 2017",
+   "Close": "15.95",
+   "Adj Close": "15.95",
+   "Volume": "91100"
+  },
+  {
+   "Date": "May 12 2017",
+   "Close": "16.07",
+   "Adj Close": "16.07",
+   "Volume": "63300"
+  },
+  {
+   "Date": "May 15 2017",
+   "Close": "16.26",
+   "Adj Close": "16.26",
+   "Volume": "173900"
+  },
+  {
+   "Date": "May 16 2017",
+   "Close": "16.450001",
+   "Adj Close": "16.45",
+   "Volume": "168600"
+  },
+  {
+   "Date": "May 17 2017",
+   "Close": "16.51",
+   "Adj Close": "16.51",
+   "Volume": "260500"
+  },
+  {
+   "Date": "May 18 2017",
+   "Close": "16.23",
+   "Adj Close": "16.23",
+   "Volume": "100100"
+  },
+  {
+   "Date": "May 19 2017",
+   "Close": "16.459999",
+   "Adj Close": "16.46",
+   "Volume": "81900"
+  },
+  {
+   "Date": "May 22 2017",
+   "Close": "16.75",
+   "Adj Close": "16.75",
+   "Volume": "173800"
+  },
+  {
+   "Date": "May 23 2017",
+   "Close": "16.690001",
+   "Adj Close": "16.69",
+   "Volume": "71500"
+  },
+  {
+   "Date": "May 24 2017",
+   "Close": "16.799999",
+   "Adj Close": "16.8",
+   "Volume": "47000"
+  },
+  {
+   "Date": "May 25 2017",
+   "Close": "16.75",
+   "Adj Close": "16.75",
+   "Volume": "38400"
+  },
+  {
+   "Date": "May 26 2017",
+   "Close": "16.93",
+   "Adj Close": "16.93",
+   "Volume": "75700"
+  },
+  {
+   "Date": "May 30 2017",
+   "Close": "17.01",
+   "Adj Close": "17.01",
+   "Volume": "72000"
+  },
+  {
+   "Date": "May 31 2017",
+   "Close": "16.92",
+   "Adj Close": "16.92",
+   "Volume": "45600"
+  },
+  {
+   "Date": "Jun 01 2017",
+   "Close": "16.9",
+   "Adj Close": "16.9",
+   "Volume": "86600"
+  },
+  {
+   "Date": "Jun 02 2017",
+   "Close": "17.120001",
+   "Adj Close": "17.12",
+   "Volume": "169700"
+  },
+  {
+   "Date": "Jun 05 2017",
+   "Close": "17.15",
+   "Adj Close": "17.15",
+   "Volume": "46200"
+  },
+  {
+   "Date": "Jun 06 2017",
+   "Close": "17.280001",
+   "Adj Close": "17.28",
+   "Volume": "41200"
+  },
+  {
+   "Date": "Jun 07 2017",
+   "Close": "17.18",
+   "Adj Close": "17.18",
+   "Volume": "53500"
+  },
+  {
+   "Date": "Jun 08 2017",
+   "Close": "17.01",
+   "Adj Close": "17.01",
+   "Volume": "281300"
+  },
+  {
+   "Date": "Jun 09 2017",
+   "Close": "16.82",
+   "Adj Close": "16.82",
+   "Volume": "117900"
+  },
+  {
+   "Date": "Jun 12 2017",
+   "Close": "16.559999",
+   "Adj Close": "16.56",
+   "Volume": "106500"
+  },
+  {
+   "Date": "Jun 13 2017",
+   "Close": "16.469999",
+   "Adj Close": "16.47",
+   "Volume": "118500"
+  },
+  {
+   "Date": "Jun 14 2017",
+   "Close": "16.469999",
+   "Adj Close": "16.47",
+   "Volume": "216100"
+  },
+  {
+   "Date": "Jun 15 2017",
+   "Close": "16.389999",
+   "Adj Close": "16.39",
+   "Volume": "71700"
+  },
+  {
+   "Date": "Jun 16 2017",
+   "Close": "16.299999",
+   "Adj Close": "16.3",
+   "Volume": "53100"
+  },
+  {
+   "Date": "Jun 19 2017",
+   "Close": "16.1",
+   "Adj Close": "16.1",
+   "Volume": "157800"
+  },
+  {
+   "Date": "Jun 20 2017",
+   "Close": "16.08",
+   "Adj Close": "16.08",
+   "Volume": "57400"
+  },
+  {
+   "Date": "Jun 21 2017",
+   "Close": "16.059999",
+   "Adj Close": "16.06",
+   "Volume": "46600"
+  },
+  {
+   "Date": "Jun 22 2017",
+   "Close": "16.190001",
+   "Adj Close": "16.19",
+   "Volume": "67300"
+  },
+  {
+   "Date": "Jun 23 2017",
+   "Close": "16.32",
+   "Adj Close": "16.32",
+   "Volume": "66500"
+  },
+  {
+   "Date": "Jun 26 2017",
+   "Close": "16.190001",
+   "Adj Close": "16.19",
+   "Volume": "110000"
+  },
+  {
+   "Date": "Jun 27 2017",
+   "Close": "16.309999",
+   "Adj Close": "16.31",
+   "Volume": "45400"
+  },
+  {
+   "Date": "Jun 28 2017",
+   "Close": "16.440001",
+   "Adj Close": "16.44",
+   "Volume": "41600"
+  },
+  {
+   "Date": "Jun 29 2017",
+   "Close": "16.24",
+   "Adj Close": "16.24",
+   "Volume": "113600"
+  },
+  {
+   "Date": "Jun 30 2017",
+   "Close": "16.23",
+   "Adj Close": "16.23",
+   "Volume": "83800"
+  },
+  {
+   "Date": "Jul 03 2017",
+   "Close": "15.78",
+   "Adj Close": "15.78",
+   "Volume": "223900"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/SIVR/history/003.json b/api/aberdeen/funds/SIVR/history/003.json
new file mode 100644
index 0000000..fe8dfb2
--- /dev/null
+++ b/api/aberdeen/funds/SIVR/history/003.json
@@ -0,0 +1,6014 @@
+{
+ "ticker": "SIVR",
+ "page": 3,
+ "pageSize": 1000,
+ "totalRows": 4320,
+ "headers": [
+  "Date",
+  "Close",
+  "Adj Close",
+  "Volume"
+ ],
+ "rows": [
+  {
+   "Date": "Jul 05 2017",
+   "Close": "15.67",
+   "Adj Close": "15.67",
+   "Volume": "207200"
+  },
+  {
+   "Date": "Jul 06 2017",
+   "Close": "15.65",
+   "Adj Close": "15.65",
+   "Volume": "87000"
+  },
+  {
+   "Date": "Jul 07 2017",
+   "Close": "15.22",
+   "Adj Close": "15.22",
+   "Volume": "371400"
+  },
+  {
+   "Date": "Jul 10 2017",
+   "Close": "15.3",
+   "Adj Close": "15.3",
+   "Volume": "190800"
+  },
+  {
+   "Date": "Jul 11 2017",
+   "Close": "15.47",
+   "Adj Close": "15.47",
+   "Volume": "200300"
+  },
+  {
+   "Date": "Jul 12 2017",
+   "Close": "15.55",
+   "Adj Close": "15.55",
+   "Volume": "225600"
+  },
+  {
+   "Date": "Jul 13 2017",
+   "Close": "15.36",
+   "Adj Close": "15.36",
+   "Volume": "83200"
+  },
+  {
+   "Date": "Jul 14 2017",
+   "Close": "15.59",
+   "Adj Close": "15.59",
+   "Volume": "83900"
+  },
+  {
+   "Date": "Jul 17 2017",
+   "Close": "15.74",
+   "Adj Close": "15.74",
+   "Volume": "124400"
+  },
+  {
+   "Date": "Jul 18 2017",
+   "Close": "15.89",
+   "Adj Close": "15.89",
+   "Volume": "67400"
+  },
+  {
+   "Date": "Jul 19 2017",
+   "Close": "15.91",
+   "Adj Close": "15.91",
+   "Volume": "84700"
+  },
+  {
+   "Date": "Jul 20 2017",
+   "Close": "15.93",
+   "Adj Close": "15.93",
+   "Volume": "70800"
+  },
+  {
+   "Date": "Jul 21 2017",
+   "Close": "16.1",
+   "Adj Close": "16.1",
+   "Volume": "118800"
+  },
+  {
+   "Date": "Jul 24 2017",
+   "Close": "16.08",
+   "Adj Close": "16.08",
+   "Volume": "58700"
+  },
+  {
+   "Date": "Jul 25 2017",
+   "Close": "16.09",
+   "Adj Close": "16.09",
+   "Volume": "127100"
+  },
+  {
+   "Date": "Jul 26 2017",
+   "Close": "16.27",
+   "Adj Close": "16.27",
+   "Volume": "78800"
+  },
+  {
+   "Date": "Jul 27 2017",
+   "Close": "16.18",
+   "Adj Close": "16.18",
+   "Volume": "62400"
+  },
+  {
+   "Date": "Jul 28 2017",
+   "Close": "16.32",
+   "Adj Close": "16.32",
+   "Volume": "63700"
+  },
+  {
+   "Date": "Jul 31 2017",
+   "Close": "16.43",
+   "Adj Close": "16.43",
+   "Volume": "134400"
+  },
+  {
+   "Date": "Aug 01 2017",
+   "Close": "16.299999",
+   "Adj Close": "16.3",
+   "Volume": "77000"
+  },
+  {
+   "Date": "Aug 02 2017",
+   "Close": "16.190001",
+   "Adj Close": "16.19",
+   "Volume": "121000"
+  },
+  {
+   "Date": "Aug 03 2017",
+   "Close": "16.24",
+   "Adj Close": "16.24",
+   "Volume": "76300"
+  },
+  {
+   "Date": "Aug 04 2017",
+   "Close": "15.89",
+   "Adj Close": "15.89",
+   "Volume": "165900"
+  },
+  {
+   "Date": "Aug 07 2017",
+   "Close": "15.85",
+   "Adj Close": "15.85",
+   "Volume": "61700"
+  },
+  {
+   "Date": "Aug 08 2017",
+   "Close": "16.059999",
+   "Adj Close": "16.06",
+   "Volume": "112500"
+  },
+  {
+   "Date": "Aug 09 2017",
+   "Close": "16.5",
+   "Adj Close": "16.5",
+   "Volume": "148800"
+  },
+  {
+   "Date": "Aug 10 2017",
+   "Close": "16.700001",
+   "Adj Close": "16.7",
+   "Volume": "135100"
+  },
+  {
+   "Date": "Aug 11 2017",
+   "Close": "16.690001",
+   "Adj Close": "16.69",
+   "Volume": "199500"
+  },
+  {
+   "Date": "Aug 14 2017",
+   "Close": "16.66",
+   "Adj Close": "16.66",
+   "Volume": "94500"
+  },
+  {
+   "Date": "Aug 15 2017",
+   "Close": "16.26",
+   "Adj Close": "16.26",
+   "Volume": "143800"
+  },
+  {
+   "Date": "Aug 16 2017",
+   "Close": "16.68",
+   "Adj Close": "16.68",
+   "Volume": "93000"
+  },
+  {
+   "Date": "Aug 17 2017",
+   "Close": "16.639999",
+   "Adj Close": "16.64",
+   "Volume": "58200"
+  },
+  {
+   "Date": "Aug 18 2017",
+   "Close": "16.629999",
+   "Adj Close": "16.63",
+   "Volume": "93700"
+  },
+  {
+   "Date": "Aug 21 2017",
+   "Close": "16.6",
+   "Adj Close": "16.6",
+   "Volume": "48700"
+  },
+  {
+   "Date": "Aug 22 2017",
+   "Close": "16.59",
+   "Adj Close": "16.59",
+   "Volume": "52700"
+  },
+  {
+   "Date": "Aug 23 2017",
+   "Close": "16.67",
+   "Adj Close": "16.67",
+   "Volume": "46700"
+  },
+  {
+   "Date": "Aug 24 2017",
+   "Close": "16.549999",
+   "Adj Close": "16.55",
+   "Volume": "51600"
+  },
+  {
+   "Date": "Aug 25 2017",
+   "Close": "16.639999",
+   "Adj Close": "16.64",
+   "Volume": "127300"
+  },
+  {
+   "Date": "Aug 28 2017",
+   "Close": "17.040001",
+   "Adj Close": "17.04",
+   "Volume": "142700"
+  },
+  {
+   "Date": "Aug 29 2017",
+   "Close": "16.959999",
+   "Adj Close": "16.96",
+   "Volume": "109200"
+  },
+  {
+   "Date": "Aug 30 2017",
+   "Close": "16.99",
+   "Adj Close": "16.99",
+   "Volume": "66800"
+  },
+  {
+   "Date": "Aug 31 2017",
+   "Close": "17.190001",
+   "Adj Close": "17.19",
+   "Volume": "92400"
+  },
+  {
+   "Date": "Sep 01 2017",
+   "Close": "17.27",
+   "Adj Close": "17.27",
+   "Volume": "153500"
+  },
+  {
+   "Date": "Sep 05 2017",
+   "Close": "17.469999",
+   "Adj Close": "17.47",
+   "Volume": "119700"
+  },
+  {
+   "Date": "Sep 06 2017",
+   "Close": "17.43",
+   "Adj Close": "17.43",
+   "Volume": "103800"
+  },
+  {
+   "Date": "Sep 07 2017",
+   "Close": "17.68",
+   "Adj Close": "17.68",
+   "Volume": "90500"
+  },
+  {
+   "Date": "Sep 08 2017",
+   "Close": "17.57",
+   "Adj Close": "17.57",
+   "Volume": "189600"
+  },
+  {
+   "Date": "Sep 11 2017",
+   "Close": "17.33",
+   "Adj Close": "17.33",
+   "Volume": "91300"
+  },
+  {
+   "Date": "Sep 12 2017",
+   "Close": "17.450001",
+   "Adj Close": "17.45",
+   "Volume": "43700"
+  },
+  {
+   "Date": "Sep 13 2017",
+   "Close": "17.32",
+   "Adj Close": "17.32",
+   "Volume": "76600"
+  },
+  {
+   "Date": "Sep 14 2017",
+   "Close": "17.32",
+   "Adj Close": "17.32",
+   "Volume": "34900"
+  },
+  {
+   "Date": "Sep 15 2017",
+   "Close": "17.17",
+   "Adj Close": "17.17",
+   "Volume": "67800"
+  },
+  {
+   "Date": "Sep 18 2017",
+   "Close": "16.799999",
+   "Adj Close": "16.8",
+   "Volume": "296900"
+  },
+  {
+   "Date": "Sep 19 2017",
+   "Close": "16.9",
+   "Adj Close": "16.9",
+   "Volume": "80500"
+  },
+  {
+   "Date": "Sep 20 2017",
+   "Close": "16.73",
+   "Adj Close": "16.73",
+   "Volume": "89600"
+  },
+  {
+   "Date": "Sep 21 2017",
+   "Close": "16.57",
+   "Adj Close": "16.57",
+   "Volume": "76900"
+  },
+  {
+   "Date": "Sep 22 2017",
+   "Close": "16.57",
+   "Adj Close": "16.57",
+   "Volume": "47000"
+  },
+  {
+   "Date": "Sep 25 2017",
+   "Close": "16.74",
+   "Adj Close": "16.74",
+   "Volume": "92600"
+  },
+  {
+   "Date": "Sep 26 2017",
+   "Close": "16.43",
+   "Adj Close": "16.43",
+   "Volume": "72300"
+  },
+  {
+   "Date": "Sep 27 2017",
+   "Close": "16.35",
+   "Adj Close": "16.35",
+   "Volume": "70800"
+  },
+  {
+   "Date": "Sep 28 2017",
+   "Close": "16.440001",
+   "Adj Close": "16.44",
+   "Volume": "39400"
+  },
+  {
+   "Date": "Sep 29 2017",
+   "Close": "16.26",
+   "Adj Close": "16.26",
+   "Volume": "89300"
+  },
+  {
+   "Date": "Oct 02 2017",
+   "Close": "16.18",
+   "Adj Close": "16.18",
+   "Volume": "56500"
+  },
+  {
+   "Date": "Oct 03 2017",
+   "Close": "16.23",
+   "Adj Close": "16.23",
+   "Volume": "56700"
+  },
+  {
+   "Date": "Oct 04 2017",
+   "Close": "16.200001",
+   "Adj Close": "16.2",
+   "Volume": "98200"
+  },
+  {
+   "Date": "Oct 05 2017",
+   "Close": "16.209999",
+   "Adj Close": "16.21",
+   "Volume": "65700"
+  },
+  {
+   "Date": "Oct 06 2017",
+   "Close": "16.370001",
+   "Adj Close": "16.37",
+   "Volume": "208500"
+  },
+  {
+   "Date": "Oct 09 2017",
+   "Close": "16.559999",
+   "Adj Close": "16.56",
+   "Volume": "121500"
+  },
+  {
+   "Date": "Oct 10 2017",
+   "Close": "16.700001",
+   "Adj Close": "16.7",
+   "Volume": "62200"
+  },
+  {
+   "Date": "Oct 11 2017",
+   "Close": "16.799999",
+   "Adj Close": "16.8",
+   "Volume": "41300"
+  },
+  {
+   "Date": "Oct 12 2017",
+   "Close": "16.799999",
+   "Adj Close": "16.8",
+   "Volume": "50500"
+  },
+  {
+   "Date": "Oct 13 2017",
+   "Close": "16.969999",
+   "Adj Close": "16.97",
+   "Volume": "66500"
+  },
+  {
+   "Date": "Oct 16 2017",
+   "Close": "16.799999",
+   "Adj Close": "16.8",
+   "Volume": "131600"
+  },
+  {
+   "Date": "Oct 17 2017",
+   "Close": "16.620001",
+   "Adj Close": "16.62",
+   "Volume": "137400"
+  },
+  {
+   "Date": "Oct 18 2017",
+   "Close": "16.58",
+   "Adj Close": "16.58",
+   "Volume": "60500"
+  },
+  {
+   "Date": "Oct 19 2017",
+   "Close": "16.809999",
+   "Adj Close": "16.81",
+   "Volume": "65600"
+  },
+  {
+   "Date": "Oct 20 2017",
+   "Close": "16.620001",
+   "Adj Close": "16.62",
+   "Volume": "139500"
+  },
+  {
+   "Date": "Oct 23 2017",
+   "Close": "16.68",
+   "Adj Close": "16.68",
+   "Volume": "100400"
+  },
+  {
+   "Date": "Oct 24 2017",
+   "Close": "16.549999",
+   "Adj Close": "16.55",
+   "Volume": "87900"
+  },
+  {
+   "Date": "Oct 25 2017",
+   "Close": "16.530001",
+   "Adj Close": "16.53",
+   "Volume": "67300"
+  },
+  {
+   "Date": "Oct 26 2017",
+   "Close": "16.370001",
+   "Adj Close": "16.37",
+   "Volume": "44000"
+  },
+  {
+   "Date": "Oct 27 2017",
+   "Close": "16.43",
+   "Adj Close": "16.43",
+   "Volume": "102600"
+  },
+  {
+   "Date": "Oct 30 2017",
+   "Close": "16.440001",
+   "Adj Close": "16.44",
+   "Volume": "77500"
+  },
+  {
+   "Date": "Oct 31 2017",
+   "Close": "16.32",
+   "Adj Close": "16.32",
+   "Volume": "88200"
+  },
+  {
+   "Date": "Nov 01 2017",
+   "Close": "16.73",
+   "Adj Close": "16.73",
+   "Volume": "132800"
+  },
+  {
+   "Date": "Nov 02 2017",
+   "Close": "16.700001",
+   "Adj Close": "16.7",
+   "Volume": "56000"
+  },
+  {
+   "Date": "Nov 03 2017",
+   "Close": "16.450001",
+   "Adj Close": "16.45",
+   "Volume": "103500"
+  },
+  {
+   "Date": "Nov 06 2017",
+   "Close": "16.83",
+   "Adj Close": "16.83",
+   "Volume": "100400"
+  },
+  {
+   "Date": "Nov 07 2017",
+   "Close": "16.540001",
+   "Adj Close": "16.54",
+   "Volume": "69000"
+  },
+  {
+   "Date": "Nov 08 2017",
+   "Close": "16.59",
+   "Adj Close": "16.59",
+   "Volume": "82200"
+  },
+  {
+   "Date": "Nov 09 2017",
+   "Close": "16.59",
+   "Adj Close": "16.59",
+   "Volume": "71900"
+  },
+  {
+   "Date": "Nov 10 2017",
+   "Close": "16.49",
+   "Adj Close": "16.49",
+   "Volume": "74300"
+  },
+  {
+   "Date": "Nov 13 2017",
+   "Close": "16.610001",
+   "Adj Close": "16.61",
+   "Volume": "114800"
+  },
+  {
+   "Date": "Nov 14 2017",
+   "Close": "16.6",
+   "Adj Close": "16.6",
+   "Volume": "64300"
+  },
+  {
+   "Date": "Nov 15 2017",
+   "Close": "16.559999",
+   "Adj Close": "16.56",
+   "Volume": "67300"
+  },
+  {
+   "Date": "Nov 16 2017",
+   "Close": "16.66",
+   "Adj Close": "16.66",
+   "Volume": "36700"
+  },
+  {
+   "Date": "Nov 17 2017",
+   "Close": "16.860001",
+   "Adj Close": "16.86",
+   "Volume": "113700"
+  },
+  {
+   "Date": "Nov 20 2017",
+   "Close": "16.52",
+   "Adj Close": "16.52",
+   "Volume": "146600"
+  },
+  {
+   "Date": "Nov 21 2017",
+   "Close": "16.530001",
+   "Adj Close": "16.53",
+   "Volume": "86100"
+  },
+  {
+   "Date": "Nov 22 2017",
+   "Close": "16.719999",
+   "Adj Close": "16.72",
+   "Volume": "64200"
+  },
+  {
+   "Date": "Nov 24 2017",
+   "Close": "16.620001",
+   "Adj Close": "16.62",
+   "Volume": "24100"
+  },
+  {
+   "Date": "Nov 27 2017",
+   "Close": "16.629999",
+   "Adj Close": "16.63",
+   "Volume": "48600"
+  },
+  {
+   "Date": "Nov 28 2017",
+   "Close": "16.440001",
+   "Adj Close": "16.44",
+   "Volume": "152200"
+  },
+  {
+   "Date": "Nov 29 2017",
+   "Close": "16.16",
+   "Adj Close": "16.16",
+   "Volume": "223900"
+  },
+  {
+   "Date": "Nov 30 2017",
+   "Close": "16.040001",
+   "Adj Close": "16.04",
+   "Volume": "243000"
+  },
+  {
+   "Date": "Dec 01 2017",
+   "Close": "16.049999",
+   "Adj Close": "16.05",
+   "Volume": "176000"
+  },
+  {
+   "Date": "Dec 04 2017",
+   "Close": "15.95",
+   "Adj Close": "15.95",
+   "Volume": "93900"
+  },
+  {
+   "Date": "Dec 05 2017",
+   "Close": "15.73",
+   "Adj Close": "15.73",
+   "Volume": "132600"
+  },
+  {
+   "Date": "Dec 06 2017",
+   "Close": "15.6",
+   "Adj Close": "15.6",
+   "Volume": "155500"
+  },
+  {
+   "Date": "Dec 07 2017",
+   "Close": "15.36",
+   "Adj Close": "15.36",
+   "Volume": "283700"
+  },
+  {
+   "Date": "Dec 08 2017",
+   "Close": "15.46",
+   "Adj Close": "15.46",
+   "Volume": "146500"
+  },
+  {
+   "Date": "Dec 11 2017",
+   "Close": "15.35",
+   "Adj Close": "15.35",
+   "Volume": "133800"
+  },
+  {
+   "Date": "Dec 12 2017",
+   "Close": "15.34",
+   "Adj Close": "15.34",
+   "Volume": "145300"
+  },
+  {
+   "Date": "Dec 13 2017",
+   "Close": "15.66",
+   "Adj Close": "15.66",
+   "Volume": "353400"
+  },
+  {
+   "Date": "Dec 14 2017",
+   "Close": "15.52",
+   "Adj Close": "15.52",
+   "Volume": "122600"
+  },
+  {
+   "Date": "Dec 15 2017",
+   "Close": "15.66",
+   "Adj Close": "15.66",
+   "Volume": "108400"
+  },
+  {
+   "Date": "Dec 18 2017",
+   "Close": "15.73",
+   "Adj Close": "15.73",
+   "Volume": "150600"
+  },
+  {
+   "Date": "Dec 19 2017",
+   "Close": "15.73",
+   "Adj Close": "15.73",
+   "Volume": "292100"
+  },
+  {
+   "Date": "Dec 20 2017",
+   "Close": "15.77",
+   "Adj Close": "15.77",
+   "Volume": "75500"
+  },
+  {
+   "Date": "Dec 21 2017",
+   "Close": "15.73",
+   "Adj Close": "15.73",
+   "Volume": "106200"
+  },
+  {
+   "Date": "Dec 22 2017",
+   "Close": "15.93",
+   "Adj Close": "15.93",
+   "Volume": "129700"
+  },
+  {
+   "Date": "Dec 26 2017",
+   "Close": "16.120001",
+   "Adj Close": "16.12",
+   "Volume": "117100"
+  },
+  {
+   "Date": "Dec 27 2017",
+   "Close": "16.27",
+   "Adj Close": "16.27",
+   "Volume": "110000"
+  },
+  {
+   "Date": "Dec 28 2017",
+   "Close": "16.41",
+   "Adj Close": "16.41",
+   "Volume": "151000"
+  },
+  {
+   "Date": "Dec 29 2017",
+   "Close": "16.52",
+   "Adj Close": "16.52",
+   "Volume": "133200"
+  },
+  {
+   "Date": "Jan 02 2018",
+   "Close": "16.75",
+   "Adj Close": "16.75",
+   "Volume": "160100"
+  },
+  {
+   "Date": "Jan 03 2018",
+   "Close": "16.709999",
+   "Adj Close": "16.71",
+   "Volume": "173500"
+  },
+  {
+   "Date": "Jan 04 2018",
+   "Close": "16.77",
+   "Adj Close": "16.77",
+   "Volume": "119300"
+  },
+  {
+   "Date": "Jan 05 2018",
+   "Close": "16.77",
+   "Adj Close": "16.77",
+   "Volume": "129200"
+  },
+  {
+   "Date": "Jan 08 2018",
+   "Close": "16.68",
+   "Adj Close": "16.68",
+   "Volume": "150700"
+  },
+  {
+   "Date": "Jan 09 2018",
+   "Close": "16.559999",
+   "Adj Close": "16.56",
+   "Volume": "113600"
+  },
+  {
+   "Date": "Jan 10 2018",
+   "Close": "16.540001",
+   "Adj Close": "16.54",
+   "Volume": "1534100"
+  },
+  {
+   "Date": "Jan 11 2018",
+   "Close": "16.549999",
+   "Adj Close": "16.55",
+   "Volume": "85200"
+  },
+  {
+   "Date": "Jan 12 2018",
+   "Close": "16.82",
+   "Adj Close": "16.82",
+   "Volume": "125400"
+  },
+  {
+   "Date": "Jan 16 2018",
+   "Close": "16.790001",
+   "Adj Close": "16.79",
+   "Volume": "86600"
+  },
+  {
+   "Date": "Jan 17 2018",
+   "Close": "16.6",
+   "Adj Close": "16.6",
+   "Volume": "88900"
+  },
+  {
+   "Date": "Jan 18 2018",
+   "Close": "16.52",
+   "Adj Close": "16.52",
+   "Volume": "96900"
+  },
+  {
+   "Date": "Jan 19 2018",
+   "Close": "16.59",
+   "Adj Close": "16.59",
+   "Volume": "47800"
+  },
+  {
+   "Date": "Jan 22 2018",
+   "Close": "16.58",
+   "Adj Close": "16.58",
+   "Volume": "30900"
+  },
+  {
+   "Date": "Jan 23 2018",
+   "Close": "16.620001",
+   "Adj Close": "16.62",
+   "Volume": "107300"
+  },
+  {
+   "Date": "Jan 24 2018",
+   "Close": "17.120001",
+   "Adj Close": "17.12",
+   "Volume": "237500"
+  },
+  {
+   "Date": "Jan 25 2018",
+   "Close": "16.860001",
+   "Adj Close": "16.86",
+   "Volume": "173300"
+  },
+  {
+   "Date": "Jan 26 2018",
+   "Close": "16.969999",
+   "Adj Close": "16.97",
+   "Volume": "147300"
+  },
+  {
+   "Date": "Jan 29 2018",
+   "Close": "16.75",
+   "Adj Close": "16.75",
+   "Volume": "111900"
+  },
+  {
+   "Date": "Jan 30 2018",
+   "Close": "16.68",
+   "Adj Close": "16.68",
+   "Volume": "118100"
+  },
+  {
+   "Date": "Jan 31 2018",
+   "Close": "16.91",
+   "Adj Close": "16.91",
+   "Volume": "90500"
+  },
+  {
+   "Date": "Feb 01 2018",
+   "Close": "16.809999",
+   "Adj Close": "16.81",
+   "Volume": "67000"
+  },
+  {
+   "Date": "Feb 02 2018",
+   "Close": "16.18",
+   "Adj Close": "16.18",
+   "Volume": "292400"
+  },
+  {
+   "Date": "Feb 05 2018",
+   "Close": "16.280001",
+   "Adj Close": "16.28",
+   "Volume": "134400"
+  },
+  {
+   "Date": "Feb 06 2018",
+   "Close": "16.18",
+   "Adj Close": "16.18",
+   "Volume": "126100"
+  },
+  {
+   "Date": "Feb 07 2018",
+   "Close": "15.92",
+   "Adj Close": "15.92",
+   "Volume": "231300"
+  },
+  {
+   "Date": "Feb 08 2018",
+   "Close": "15.97",
+   "Adj Close": "15.97",
+   "Volume": "99300"
+  },
+  {
+   "Date": "Feb 09 2018",
+   "Close": "15.91",
+   "Adj Close": "15.91",
+   "Volume": "167900"
+  },
+  {
+   "Date": "Feb 12 2018",
+   "Close": "16.110001",
+   "Adj Close": "16.11",
+   "Volume": "1298300"
+  },
+  {
+   "Date": "Feb 13 2018",
+   "Close": "16.15",
+   "Adj Close": "16.15",
+   "Volume": "1443700"
+  },
+  {
+   "Date": "Feb 14 2018",
+   "Close": "16.459999",
+   "Adj Close": "16.46",
+   "Volume": "143400"
+  },
+  {
+   "Date": "Feb 15 2018",
+   "Close": "16.450001",
+   "Adj Close": "16.45",
+   "Volume": "145100"
+  },
+  {
+   "Date": "Feb 16 2018",
+   "Close": "16.27",
+   "Adj Close": "16.27",
+   "Volume": "204000"
+  },
+  {
+   "Date": "Feb 20 2018",
+   "Close": "16.049999",
+   "Adj Close": "16.05",
+   "Volume": "119900"
+  },
+  {
+   "Date": "Feb 21 2018",
+   "Close": "16.08",
+   "Adj Close": "16.08",
+   "Volume": "145600"
+  },
+  {
+   "Date": "Feb 22 2018",
+   "Close": "16.190001",
+   "Adj Close": "16.19",
+   "Volume": "79700"
+  },
+  {
+   "Date": "Feb 23 2018",
+   "Close": "16.110001",
+   "Adj Close": "16.11",
+   "Volume": "106100"
+  },
+  {
+   "Date": "Feb 26 2018",
+   "Close": "16.209999",
+   "Adj Close": "16.21",
+   "Volume": "89400"
+  },
+  {
+   "Date": "Feb 27 2018",
+   "Close": "16.01",
+   "Adj Close": "16.01",
+   "Volume": "122200"
+  },
+  {
+   "Date": "Feb 28 2018",
+   "Close": "15.99",
+   "Adj Close": "15.99",
+   "Volume": "59100"
+  },
+  {
+   "Date": "Mar 01 2018",
+   "Close": "16.08",
+   "Adj Close": "16.08",
+   "Volume": "163200"
+  },
+  {
+   "Date": "Mar 02 2018",
+   "Close": "16.1",
+   "Adj Close": "16.1",
+   "Volume": "38400"
+  },
+  {
+   "Date": "Mar 05 2018",
+   "Close": "16.01",
+   "Adj Close": "16.01",
+   "Volume": "87800"
+  },
+  {
+   "Date": "Mar 06 2018",
+   "Close": "16.32",
+   "Adj Close": "16.32",
+   "Volume": "142700"
+  },
+  {
+   "Date": "Mar 07 2018",
+   "Close": "16.049999",
+   "Adj Close": "16.05",
+   "Volume": "49800"
+  },
+  {
+   "Date": "Mar 08 2018",
+   "Close": "16.08",
+   "Adj Close": "16.08",
+   "Volume": "23800"
+  },
+  {
+   "Date": "Mar 09 2018",
+   "Close": "16.17",
+   "Adj Close": "16.17",
+   "Volume": "126700"
+  },
+  {
+   "Date": "Mar 12 2018",
+   "Close": "16.129999",
+   "Adj Close": "16.13",
+   "Volume": "42900"
+  },
+  {
+   "Date": "Mar 13 2018",
+   "Close": "16.139999",
+   "Adj Close": "16.14",
+   "Volume": "37500"
+  },
+  {
+   "Date": "Mar 14 2018",
+   "Close": "16.129999",
+   "Adj Close": "16.13",
+   "Volume": "32100"
+  },
+  {
+   "Date": "Mar 15 2018",
+   "Close": "15.96",
+   "Adj Close": "15.96",
+   "Volume": "73400"
+  },
+  {
+   "Date": "Mar 16 2018",
+   "Close": "15.92",
+   "Adj Close": "15.92",
+   "Volume": "132200"
+  },
+  {
+   "Date": "Mar 19 2018",
+   "Close": "15.91",
+   "Adj Close": "15.91",
+   "Volume": "84700"
+  },
+  {
+   "Date": "Mar 20 2018",
+   "Close": "15.79",
+   "Adj Close": "15.79",
+   "Volume": "93600"
+  },
+  {
+   "Date": "Mar 21 2018",
+   "Close": "16.190001",
+   "Adj Close": "16.19",
+   "Volume": "136300"
+  },
+  {
+   "Date": "Mar 22 2018",
+   "Close": "15.98",
+   "Adj Close": "15.98",
+   "Volume": "70000"
+  },
+  {
+   "Date": "Mar 23 2018",
+   "Close": "16.110001",
+   "Adj Close": "16.11",
+   "Volume": "142200"
+  },
+  {
+   "Date": "Mar 26 2018",
+   "Close": "16.27",
+   "Adj Close": "16.27",
+   "Volume": "196700"
+  },
+  {
+   "Date": "Mar 27 2018",
+   "Close": "16.1",
+   "Adj Close": "16.1",
+   "Volume": "134800"
+  },
+  {
+   "Date": "Mar 28 2018",
+   "Close": "15.88",
+   "Adj Close": "15.88",
+   "Volume": "213500"
+  },
+  {
+   "Date": "Mar 29 2018",
+   "Close": "15.94",
+   "Adj Close": "15.94",
+   "Volume": "122100"
+  },
+  {
+   "Date": "Apr 02 2018",
+   "Close": "16.190001",
+   "Adj Close": "16.19",
+   "Volume": "207400"
+  },
+  {
+   "Date": "Apr 03 2018",
+   "Close": "16",
+   "Adj Close": "16",
+   "Volume": "124200"
+  },
+  {
+   "Date": "Apr 04 2018",
+   "Close": "15.89",
+   "Adj Close": "15.89",
+   "Volume": "315700"
+  },
+  {
+   "Date": "Apr 05 2018",
+   "Close": "15.98",
+   "Adj Close": "15.98",
+   "Volume": "71900"
+  },
+  {
+   "Date": "Apr 06 2018",
+   "Close": "15.95",
+   "Adj Close": "15.95",
+   "Volume": "79000"
+  },
+  {
+   "Date": "Apr 09 2018",
+   "Close": "16.09",
+   "Adj Close": "16.09",
+   "Volume": "155700"
+  },
+  {
+   "Date": "Apr 10 2018",
+   "Close": "16.15",
+   "Adj Close": "16.15",
+   "Volume": "72500"
+  },
+  {
+   "Date": "Apr 11 2018",
+   "Close": "16.23",
+   "Adj Close": "16.23",
+   "Volume": "179200"
+  },
+  {
+   "Date": "Apr 12 2018",
+   "Close": "16.059999",
+   "Adj Close": "16.06",
+   "Volume": "77300"
+  },
+  {
+   "Date": "Apr 13 2018",
+   "Close": "16.209999",
+   "Adj Close": "16.21",
+   "Volume": "100400"
+  },
+  {
+   "Date": "Apr 16 2018",
+   "Close": "16.24",
+   "Adj Close": "16.24",
+   "Volume": "145800"
+  },
+  {
+   "Date": "Apr 17 2018",
+   "Close": "16.33",
+   "Adj Close": "16.33",
+   "Volume": "94200"
+  },
+  {
+   "Date": "Apr 18 2018",
+   "Close": "16.73",
+   "Adj Close": "16.73",
+   "Volume": "326300"
+  },
+  {
+   "Date": "Apr 19 2018",
+   "Close": "16.809999",
+   "Adj Close": "16.81",
+   "Volume": "149900"
+  },
+  {
+   "Date": "Apr 20 2018",
+   "Close": "16.68",
+   "Adj Close": "16.68",
+   "Volume": "45500"
+  },
+  {
+   "Date": "Apr 23 2018",
+   "Close": "16.200001",
+   "Adj Close": "16.2",
+   "Volume": "162600"
+  },
+  {
+   "Date": "Apr 24 2018",
+   "Close": "16.309999",
+   "Adj Close": "16.31",
+   "Volume": "137500"
+  },
+  {
+   "Date": "Apr 25 2018",
+   "Close": "16.129999",
+   "Adj Close": "16.13",
+   "Volume": "113800"
+  },
+  {
+   "Date": "Apr 26 2018",
+   "Close": "16.110001",
+   "Adj Close": "16.11",
+   "Volume": "100000"
+  },
+  {
+   "Date": "Apr 27 2018",
+   "Close": "16.110001",
+   "Adj Close": "16.11",
+   "Volume": "182800"
+  },
+  {
+   "Date": "Apr 30 2018",
+   "Close": "15.91",
+   "Adj Close": "15.91",
+   "Volume": "202800"
+  },
+  {
+   "Date": "May 01 2018",
+   "Close": "15.75",
+   "Adj Close": "15.75",
+   "Volume": "465300"
+  },
+  {
+   "Date": "May 02 2018",
+   "Close": "15.94",
+   "Adj Close": "15.94",
+   "Volume": "183800"
+  },
+  {
+   "Date": "May 03 2018",
+   "Close": "15.99",
+   "Adj Close": "15.99",
+   "Volume": "58200"
+  },
+  {
+   "Date": "May 04 2018",
+   "Close": "16.08",
+   "Adj Close": "16.08",
+   "Volume": "61600"
+  },
+  {
+   "Date": "May 07 2018",
+   "Close": "16.049999",
+   "Adj Close": "16.05",
+   "Volume": "43300"
+  },
+  {
+   "Date": "May 08 2018",
+   "Close": "16.059999",
+   "Adj Close": "16.06",
+   "Volume": "88100"
+  },
+  {
+   "Date": "May 09 2018",
+   "Close": "16.059999",
+   "Adj Close": "16.06",
+   "Volume": "151000"
+  },
+  {
+   "Date": "May 10 2018",
+   "Close": "16.27",
+   "Adj Close": "16.27",
+   "Volume": "200000"
+  },
+  {
+   "Date": "May 11 2018",
+   "Close": "16.24",
+   "Adj Close": "16.24",
+   "Volume": "68000"
+  },
+  {
+   "Date": "May 14 2018",
+   "Close": "16.08",
+   "Adj Close": "16.08",
+   "Volume": "60900"
+  },
+  {
+   "Date": "May 15 2018",
+   "Close": "15.86",
+   "Adj Close": "15.86",
+   "Volume": "189800"
+  },
+  {
+   "Date": "May 16 2018",
+   "Close": "15.94",
+   "Adj Close": "15.94",
+   "Volume": "53700"
+  },
+  {
+   "Date": "May 17 2018",
+   "Close": "16.01",
+   "Adj Close": "16.01",
+   "Volume": "46700"
+  },
+  {
+   "Date": "May 18 2018",
+   "Close": "16.01",
+   "Adj Close": "16.01",
+   "Volume": "45700"
+  },
+  {
+   "Date": "May 21 2018",
+   "Close": "16.08",
+   "Adj Close": "16.08",
+   "Volume": "106400"
+  },
+  {
+   "Date": "May 22 2018",
+   "Close": "16.120001",
+   "Adj Close": "16.12",
+   "Volume": "69100"
+  },
+  {
+   "Date": "May 23 2018",
+   "Close": "16.030001",
+   "Adj Close": "16.03",
+   "Volume": "79000"
+  },
+  {
+   "Date": "May 24 2018",
+   "Close": "16.23",
+   "Adj Close": "16.23",
+   "Volume": "163900"
+  },
+  {
+   "Date": "May 25 2018",
+   "Close": "16.07",
+   "Adj Close": "16.07",
+   "Volume": "122600"
+  },
+  {
+   "Date": "May 29 2018",
+   "Close": "15.97",
+   "Adj Close": "15.97",
+   "Volume": "93800"
+  },
+  {
+   "Date": "May 30 2018",
+   "Close": "16.08",
+   "Adj Close": "16.08",
+   "Volume": "51400"
+  },
+  {
+   "Date": "May 31 2018",
+   "Close": "15.99",
+   "Adj Close": "15.99",
+   "Volume": "32000"
+  },
+  {
+   "Date": "Jun 01 2018",
+   "Close": "15.96",
+   "Adj Close": "15.96",
+   "Volume": "41000"
+  },
+  {
+   "Date": "Jun 04 2018",
+   "Close": "15.98",
+   "Adj Close": "15.98",
+   "Volume": "48400"
+  },
+  {
+   "Date": "Jun 05 2018",
+   "Close": "16.049999",
+   "Adj Close": "16.05",
+   "Volume": "46700"
+  },
+  {
+   "Date": "Jun 06 2018",
+   "Close": "16.24",
+   "Adj Close": "16.24",
+   "Volume": "321000"
+  },
+  {
+   "Date": "Jun 07 2018",
+   "Close": "16.26",
+   "Adj Close": "16.26",
+   "Volume": "121200"
+  },
+  {
+   "Date": "Jun 08 2018",
+   "Close": "16.33",
+   "Adj Close": "16.33",
+   "Volume": "57600"
+  },
+  {
+   "Date": "Jun 11 2018",
+   "Close": "16.48",
+   "Adj Close": "16.48",
+   "Volume": "111800"
+  },
+  {
+   "Date": "Jun 12 2018",
+   "Close": "16.41",
+   "Adj Close": "16.41",
+   "Volume": "79500"
+  },
+  {
+   "Date": "Jun 13 2018",
+   "Close": "16.620001",
+   "Adj Close": "16.62",
+   "Volume": "98300"
+  },
+  {
+   "Date": "Jun 14 2018",
+   "Close": "16.74",
+   "Adj Close": "16.74",
+   "Volume": "129000"
+  },
+  {
+   "Date": "Jun 15 2018",
+   "Close": "16.139999",
+   "Adj Close": "16.14",
+   "Volume": "361100"
+  },
+  {
+   "Date": "Jun 18 2018",
+   "Close": "16.049999",
+   "Adj Close": "16.05",
+   "Volume": "125600"
+  },
+  {
+   "Date": "Jun 19 2018",
+   "Close": "15.89",
+   "Adj Close": "15.89",
+   "Volume": "168500"
+  },
+  {
+   "Date": "Jun 20 2018",
+   "Close": "15.87",
+   "Adj Close": "15.87",
+   "Volume": "130100"
+  },
+  {
+   "Date": "Jun 21 2018",
+   "Close": "15.89",
+   "Adj Close": "15.89",
+   "Volume": "68000"
+  },
+  {
+   "Date": "Jun 22 2018",
+   "Close": "16.02",
+   "Adj Close": "16.02",
+   "Volume": "73000"
+  },
+  {
+   "Date": "Jun 25 2018",
+   "Close": "15.91",
+   "Adj Close": "15.91",
+   "Volume": "52600"
+  },
+  {
+   "Date": "Jun 26 2018",
+   "Close": "15.87",
+   "Adj Close": "15.87",
+   "Volume": "75400"
+  },
+  {
+   "Date": "Jun 27 2018",
+   "Close": "15.62",
+   "Adj Close": "15.62",
+   "Volume": "168600"
+  },
+  {
+   "Date": "Jun 28 2018",
+   "Close": "15.59",
+   "Adj Close": "15.59",
+   "Volume": "87000"
+  },
+  {
+   "Date": "Jun 29 2018",
+   "Close": "15.66",
+   "Adj Close": "15.66",
+   "Volume": "70800"
+  },
+  {
+   "Date": "Jul 02 2018",
+   "Close": "15.43",
+   "Adj Close": "15.43",
+   "Volume": "167000"
+  },
+  {
+   "Date": "Jul 03 2018",
+   "Close": "15.56",
+   "Adj Close": "15.56",
+   "Volume": "106100"
+  },
+  {
+   "Date": "Jul 05 2018",
+   "Close": "15.61",
+   "Adj Close": "15.61",
+   "Volume": "44700"
+  },
+  {
+   "Date": "Jul 06 2018",
+   "Close": "15.6",
+   "Adj Close": "15.6",
+   "Volume": "49600"
+  },
+  {
+   "Date": "Jul 09 2018",
+   "Close": "15.69",
+   "Adj Close": "15.69",
+   "Volume": "91100"
+  },
+  {
+   "Date": "Jul 10 2018",
+   "Close": "15.64",
+   "Adj Close": "15.64",
+   "Volume": "801800"
+  },
+  {
+   "Date": "Jul 11 2018",
+   "Close": "15.38",
+   "Adj Close": "15.38",
+   "Volume": "96600"
+  },
+  {
+   "Date": "Jul 12 2018",
+   "Close": "15.52",
+   "Adj Close": "15.52",
+   "Volume": "97100"
+  },
+  {
+   "Date": "Jul 13 2018",
+   "Close": "15.38",
+   "Adj Close": "15.38",
+   "Volume": "73900"
+  },
+  {
+   "Date": "Jul 16 2018",
+   "Close": "15.38",
+   "Adj Close": "15.38",
+   "Volume": "43400"
+  },
+  {
+   "Date": "Jul 17 2018",
+   "Close": "15.17",
+   "Adj Close": "15.17",
+   "Volume": "295600"
+  },
+  {
+   "Date": "Jul 18 2018",
+   "Close": "15.15",
+   "Adj Close": "15.15",
+   "Volume": "150500"
+  },
+  {
+   "Date": "Jul 19 2018",
+   "Close": "14.91",
+   "Adj Close": "14.91",
+   "Volume": "147300"
+  },
+  {
+   "Date": "Jul 20 2018",
+   "Close": "15.1",
+   "Adj Close": "15.1",
+   "Volume": "84000"
+  },
+  {
+   "Date": "Jul 23 2018",
+   "Close": "14.98",
+   "Adj Close": "14.98",
+   "Volume": "122200"
+  },
+  {
+   "Date": "Jul 24 2018",
+   "Close": "15.08",
+   "Adj Close": "15.08",
+   "Volume": "45100"
+  },
+  {
+   "Date": "Jul 25 2018",
+   "Close": "15.19",
+   "Adj Close": "15.19",
+   "Volume": "55300"
+  },
+  {
+   "Date": "Jul 26 2018",
+   "Close": "14.99",
+   "Adj Close": "14.99",
+   "Volume": "84900"
+  },
+  {
+   "Date": "Jul 27 2018",
+   "Close": "15.08",
+   "Adj Close": "15.08",
+   "Volume": "51100"
+  },
+  {
+   "Date": "Jul 30 2018",
+   "Close": "15.08",
+   "Adj Close": "15.08",
+   "Volume": "72100"
+  },
+  {
+   "Date": "Jul 31 2018",
+   "Close": "15.12",
+   "Adj Close": "15.12",
+   "Volume": "46600"
+  },
+  {
+   "Date": "Aug 01 2018",
+   "Close": "14.99",
+   "Adj Close": "14.99",
+   "Volume": "63600"
+  },
+  {
+   "Date": "Aug 02 2018",
+   "Close": "14.91",
+   "Adj Close": "14.91",
+   "Volume": "95300"
+  },
+  {
+   "Date": "Aug 03 2018",
+   "Close": "15.02",
+   "Adj Close": "15.02",
+   "Volume": "117200"
+  },
+  {
+   "Date": "Aug 06 2018",
+   "Close": "14.9",
+   "Adj Close": "14.9",
+   "Volume": "49100"
+  },
+  {
+   "Date": "Aug 07 2018",
+   "Close": "14.96",
+   "Adj Close": "14.96",
+   "Volume": "45400"
+  },
+  {
+   "Date": "Aug 08 2018",
+   "Close": "15",
+   "Adj Close": "15",
+   "Volume": "40700"
+  },
+  {
+   "Date": "Aug 09 2018",
+   "Close": "15.02",
+   "Adj Close": "15.02",
+   "Volume": "40700"
+  },
+  {
+   "Date": "Aug 10 2018",
+   "Close": "14.92",
+   "Adj Close": "14.92",
+   "Volume": "68100"
+  },
+  {
+   "Date": "Aug 13 2018",
+   "Close": "14.58",
+   "Adj Close": "14.58",
+   "Volume": "125900"
+  },
+  {
+   "Date": "Aug 14 2018",
+   "Close": "14.67",
+   "Adj Close": "14.67",
+   "Volume": "62300"
+  },
+  {
+   "Date": "Aug 15 2018",
+   "Close": "14.04",
+   "Adj Close": "14.04",
+   "Volume": "252300"
+  },
+  {
+   "Date": "Aug 16 2018",
+   "Close": "14.26",
+   "Adj Close": "14.26",
+   "Volume": "87600"
+  },
+  {
+   "Date": "Aug 17 2018",
+   "Close": "14.42",
+   "Adj Close": "14.42",
+   "Volume": "94600"
+  },
+  {
+   "Date": "Aug 20 2018",
+   "Close": "14.37",
+   "Adj Close": "14.37",
+   "Volume": "49000"
+  },
+  {
+   "Date": "Aug 21 2018",
+   "Close": "14.36",
+   "Adj Close": "14.36",
+   "Volume": "46000"
+  },
+  {
+   "Date": "Aug 22 2018",
+   "Close": "14.36",
+   "Adj Close": "14.36",
+   "Volume": "71900"
+  },
+  {
+   "Date": "Aug 23 2018",
+   "Close": "14.11",
+   "Adj Close": "14.11",
+   "Volume": "93400"
+  },
+  {
+   "Date": "Aug 24 2018",
+   "Close": "14.42",
+   "Adj Close": "14.42",
+   "Volume": "92600"
+  },
+  {
+   "Date": "Aug 27 2018",
+   "Close": "14.49",
+   "Adj Close": "14.49",
+   "Volume": "71300"
+  },
+  {
+   "Date": "Aug 28 2018",
+   "Close": "14.32",
+   "Adj Close": "14.32",
+   "Volume": "72800"
+  },
+  {
+   "Date": "Aug 29 2018",
+   "Close": "14.36",
+   "Adj Close": "14.36",
+   "Volume": "164600"
+  },
+  {
+   "Date": "Aug 30 2018",
+   "Close": "14.17",
+   "Adj Close": "14.17",
+   "Volume": "87800"
+  },
+  {
+   "Date": "Aug 31 2018",
+   "Close": "14.12",
+   "Adj Close": "14.12",
+   "Volume": "66400"
+  },
+  {
+   "Date": "Sep 04 2018",
+   "Close": "13.78",
+   "Adj Close": "13.78",
+   "Volume": "215000"
+  },
+  {
+   "Date": "Sep 05 2018",
+   "Close": "13.82",
+   "Adj Close": "13.82",
+   "Volume": "75900"
+  },
+  {
+   "Date": "Sep 06 2018",
+   "Close": "13.79",
+   "Adj Close": "13.79",
+   "Volume": "169100"
+  },
+  {
+   "Date": "Sep 07 2018",
+   "Close": "13.79",
+   "Adj Close": "13.79",
+   "Volume": "60500"
+  },
+  {
+   "Date": "Sep 10 2018",
+   "Close": "13.78",
+   "Adj Close": "13.78",
+   "Volume": "91700"
+  },
+  {
+   "Date": "Sep 11 2018",
+   "Close": "13.74",
+   "Adj Close": "13.74",
+   "Volume": "190900"
+  },
+  {
+   "Date": "Sep 12 2018",
+   "Close": "13.88",
+   "Adj Close": "13.88",
+   "Volume": "132400"
+  },
+  {
+   "Date": "Sep 13 2018",
+   "Close": "13.81",
+   "Adj Close": "13.81",
+   "Volume": "206100"
+  },
+  {
+   "Date": "Sep 14 2018",
+   "Close": "13.7",
+   "Adj Close": "13.7",
+   "Volume": "70100"
+  },
+  {
+   "Date": "Sep 17 2018",
+   "Close": "13.8",
+   "Adj Close": "13.8",
+   "Volume": "51000"
+  },
+  {
+   "Date": "Sep 18 2018",
+   "Close": "13.78",
+   "Adj Close": "13.78",
+   "Volume": "89900"
+  },
+  {
+   "Date": "Sep 19 2018",
+   "Close": "13.85",
+   "Adj Close": "13.85",
+   "Volume": "130000"
+  },
+  {
+   "Date": "Sep 20 2018",
+   "Close": "13.93",
+   "Adj Close": "13.93",
+   "Volume": "103300"
+  },
+  {
+   "Date": "Sep 21 2018",
+   "Close": "13.9",
+   "Adj Close": "13.9",
+   "Volume": "93800"
+  },
+  {
+   "Date": "Sep 24 2018",
+   "Close": "13.89",
+   "Adj Close": "13.89",
+   "Volume": "117700"
+  },
+  {
+   "Date": "Sep 25 2018",
+   "Close": "14.07",
+   "Adj Close": "14.07",
+   "Volume": "150700"
+  },
+  {
+   "Date": "Sep 26 2018",
+   "Close": "13.98",
+   "Adj Close": "13.98",
+   "Volume": "239400"
+  },
+  {
+   "Date": "Sep 27 2018",
+   "Close": "13.89",
+   "Adj Close": "13.89",
+   "Volume": "102900"
+  },
+  {
+   "Date": "Sep 28 2018",
+   "Close": "14.22",
+   "Adj Close": "14.22",
+   "Volume": "161500"
+  },
+  {
+   "Date": "Oct 01 2018",
+   "Close": "14.11",
+   "Adj Close": "14.11",
+   "Volume": "271800"
+  },
+  {
+   "Date": "Oct 02 2018",
+   "Close": "14.27",
+   "Adj Close": "14.27",
+   "Volume": "156200"
+  },
+  {
+   "Date": "Oct 03 2018",
+   "Close": "14.24",
+   "Adj Close": "14.24",
+   "Volume": "144200"
+  },
+  {
+   "Date": "Oct 04 2018",
+   "Close": "14.2",
+   "Adj Close": "14.2",
+   "Volume": "93800"
+  },
+  {
+   "Date": "Oct 05 2018",
+   "Close": "14.23",
+   "Adj Close": "14.23",
+   "Volume": "75100"
+  },
+  {
+   "Date": "Oct 08 2018",
+   "Close": "14",
+   "Adj Close": "14",
+   "Volume": "122100"
+  },
+  {
+   "Date": "Oct 09 2018",
+   "Close": "14.02",
+   "Adj Close": "14.02",
+   "Volume": "46000"
+  },
+  {
+   "Date": "Oct 10 2018",
+   "Close": "13.91",
+   "Adj Close": "13.91",
+   "Volume": "70300"
+  },
+  {
+   "Date": "Oct 11 2018",
+   "Close": "14.17",
+   "Adj Close": "14.17",
+   "Volume": "406400"
+  },
+  {
+   "Date": "Oct 12 2018",
+   "Close": "14.21",
+   "Adj Close": "14.21",
+   "Volume": "155100"
+  },
+  {
+   "Date": "Oct 15 2018",
+   "Close": "14.28",
+   "Adj Close": "14.28",
+   "Volume": "249200"
+  },
+  {
+   "Date": "Oct 16 2018",
+   "Close": "14.25",
+   "Adj Close": "14.25",
+   "Volume": "67800"
+  },
+  {
+   "Date": "Oct 17 2018",
+   "Close": "14.24",
+   "Adj Close": "14.24",
+   "Volume": "506600"
+  },
+  {
+   "Date": "Oct 18 2018",
+   "Close": "14.19",
+   "Adj Close": "14.19",
+   "Volume": "72300"
+  },
+  {
+   "Date": "Oct 19 2018",
+   "Close": "14.22",
+   "Adj Close": "14.22",
+   "Volume": "78200"
+  },
+  {
+   "Date": "Oct 22 2018",
+   "Close": "14.18",
+   "Adj Close": "14.18",
+   "Volume": "77100"
+  },
+  {
+   "Date": "Oct 23 2018",
+   "Close": "14.34",
+   "Adj Close": "14.34",
+   "Volume": "560600"
+  },
+  {
+   "Date": "Oct 24 2018",
+   "Close": "14.26",
+   "Adj Close": "14.26",
+   "Volume": "52300"
+  },
+  {
+   "Date": "Oct 25 2018",
+   "Close": "14.23",
+   "Adj Close": "14.23",
+   "Volume": "73600"
+  },
+  {
+   "Date": "Oct 26 2018",
+   "Close": "14.29",
+   "Adj Close": "14.29",
+   "Volume": "122800"
+  },
+  {
+   "Date": "Oct 29 2018",
+   "Close": "14.06",
+   "Adj Close": "14.06",
+   "Volume": "122900"
+  },
+  {
+   "Date": "Oct 30 2018",
+   "Close": "14.09",
+   "Adj Close": "14.09",
+   "Volume": "97300"
+  },
+  {
+   "Date": "Oct 31 2018",
+   "Close": "13.9",
+   "Adj Close": "13.9",
+   "Volume": "330600"
+  },
+  {
+   "Date": "Nov 01 2018",
+   "Close": "14.33",
+   "Adj Close": "14.33",
+   "Volume": "81300"
+  },
+  {
+   "Date": "Nov 02 2018",
+   "Close": "14.34",
+   "Adj Close": "14.34",
+   "Volume": "83800"
+  },
+  {
+   "Date": "Nov 05 2018",
+   "Close": "14.25",
+   "Adj Close": "14.25",
+   "Volume": "83600"
+  },
+  {
+   "Date": "Nov 06 2018",
+   "Close": "14.12",
+   "Adj Close": "14.12",
+   "Volume": "41900"
+  },
+  {
+   "Date": "Nov 07 2018",
+   "Close": "14.17",
+   "Adj Close": "14.17",
+   "Volume": "88300"
+  },
+  {
+   "Date": "Nov 08 2018",
+   "Close": "14.05",
+   "Adj Close": "14.05",
+   "Volume": "146800"
+  },
+  {
+   "Date": "Nov 09 2018",
+   "Close": "13.79",
+   "Adj Close": "13.79",
+   "Volume": "124800"
+  },
+  {
+   "Date": "Nov 12 2018",
+   "Close": "13.62",
+   "Adj Close": "13.62",
+   "Volume": "129000"
+  },
+  {
+   "Date": "Nov 13 2018",
+   "Close": "13.61",
+   "Adj Close": "13.61",
+   "Volume": "95600"
+  },
+  {
+   "Date": "Nov 14 2018",
+   "Close": "13.77",
+   "Adj Close": "13.77",
+   "Volume": "114400"
+  },
+  {
+   "Date": "Nov 15 2018",
+   "Close": "13.92",
+   "Adj Close": "13.92",
+   "Volume": "91300"
+  },
+  {
+   "Date": "Nov 16 2018",
+   "Close": "14.01",
+   "Adj Close": "14.01",
+   "Volume": "54200"
+  },
+  {
+   "Date": "Nov 19 2018",
+   "Close": "14.03",
+   "Adj Close": "14.03",
+   "Volume": "79800"
+  },
+  {
+   "Date": "Nov 20 2018",
+   "Close": "13.94",
+   "Adj Close": "13.94",
+   "Volume": "68900"
+  },
+  {
+   "Date": "Nov 21 2018",
+   "Close": "14.09",
+   "Adj Close": "14.09",
+   "Volume": "67400"
+  },
+  {
+   "Date": "Nov 23 2018",
+   "Close": "13.88",
+   "Adj Close": "13.88",
+   "Volume": "37500"
+  },
+  {
+   "Date": "Nov 26 2018",
+   "Close": "13.85",
+   "Adj Close": "13.85",
+   "Volume": "57400"
+  },
+  {
+   "Date": "Nov 27 2018",
+   "Close": "13.74",
+   "Adj Close": "13.74",
+   "Volume": "80600"
+  },
+  {
+   "Date": "Nov 28 2018",
+   "Close": "13.92",
+   "Adj Close": "13.92",
+   "Volume": "154200"
+  },
+  {
+   "Date": "Nov 29 2018",
+   "Close": "13.9",
+   "Adj Close": "13.9",
+   "Volume": "46200"
+  },
+  {
+   "Date": "Nov 30 2018",
+   "Close": "13.78",
+   "Adj Close": "13.78",
+   "Volume": "128500"
+  },
+  {
+   "Date": "Dec 03 2018",
+   "Close": "13.96",
+   "Adj Close": "13.96",
+   "Volume": "401500"
+  },
+  {
+   "Date": "Dec 04 2018",
+   "Close": "14.12",
+   "Adj Close": "14.12",
+   "Volume": "115500"
+  },
+  {
+   "Date": "Dec 06 2018",
+   "Close": "14.06",
+   "Adj Close": "14.06",
+   "Volume": "96000"
+  },
+  {
+   "Date": "Dec 07 2018",
+   "Close": "14.22",
+   "Adj Close": "14.22",
+   "Volume": "95900"
+  },
+  {
+   "Date": "Dec 10 2018",
+   "Close": "14.11",
+   "Adj Close": "14.11",
+   "Volume": "127600"
+  },
+  {
+   "Date": "Dec 11 2018",
+   "Close": "14.15",
+   "Adj Close": "14.15",
+   "Volume": "136400"
+  },
+  {
+   "Date": "Dec 12 2018",
+   "Close": "14.33",
+   "Adj Close": "14.33",
+   "Volume": "521100"
+  },
+  {
+   "Date": "Dec 13 2018",
+   "Close": "14.35",
+   "Adj Close": "14.35",
+   "Volume": "76400"
+  },
+  {
+   "Date": "Dec 14 2018",
+   "Close": "14.16",
+   "Adj Close": "14.16",
+   "Volume": "213100"
+  },
+  {
+   "Date": "Dec 17 2018",
+   "Close": "14.25",
+   "Adj Close": "14.25",
+   "Volume": "593600"
+  },
+  {
+   "Date": "Dec 18 2018",
+   "Close": "14.23",
+   "Adj Close": "14.23",
+   "Volume": "270600"
+  },
+  {
+   "Date": "Dec 19 2018",
+   "Close": "14.16",
+   "Adj Close": "14.16",
+   "Volume": "130300"
+  },
+  {
+   "Date": "Dec 20 2018",
+   "Close": "14.35",
+   "Adj Close": "14.35",
+   "Volume": "177300"
+  },
+  {
+   "Date": "Dec 21 2018",
+   "Close": "14.21",
+   "Adj Close": "14.21",
+   "Volume": "371600"
+  },
+  {
+   "Date": "Dec 24 2018",
+   "Close": "14.37",
+   "Adj Close": "14.37",
+   "Volume": "127800"
+  },
+  {
+   "Date": "Dec 26 2018",
+   "Close": "14.63",
+   "Adj Close": "14.63",
+   "Volume": "246100"
+  },
+  {
+   "Date": "Dec 27 2018",
+   "Close": "14.82",
+   "Adj Close": "14.82",
+   "Volume": "163200"
+  },
+  {
+   "Date": "Dec 28 2018",
+   "Close": "14.94",
+   "Adj Close": "14.94",
+   "Volume": "194800"
+  },
+  {
+   "Date": "Dec 31 2018",
+   "Close": "15.04",
+   "Adj Close": "15.04",
+   "Volume": "239600"
+  },
+  {
+   "Date": "Jan 02 2019",
+   "Close": "15.08",
+   "Adj Close": "15.08",
+   "Volume": "130800"
+  },
+  {
+   "Date": "Jan 03 2019",
+   "Close": "15.28",
+   "Adj Close": "15.28",
+   "Volume": "156200"
+  },
+  {
+   "Date": "Jan 04 2019",
+   "Close": "15.25",
+   "Adj Close": "15.25",
+   "Volume": "212900"
+  },
+  {
+   "Date": "Jan 07 2019",
+   "Close": "15.2",
+   "Adj Close": "15.2",
+   "Volume": "101700"
+  },
+  {
+   "Date": "Jan 08 2019",
+   "Close": "15.21",
+   "Adj Close": "15.21",
+   "Volume": "54000"
+  },
+  {
+   "Date": "Jan 09 2019",
+   "Close": "15.3",
+   "Adj Close": "15.3",
+   "Volume": "66600"
+  },
+  {
+   "Date": "Jan 10 2019",
+   "Close": "15.12",
+   "Adj Close": "15.12",
+   "Volume": "51800"
+  },
+  {
+   "Date": "Jan 11 2019",
+   "Close": "15.15",
+   "Adj Close": "15.15",
+   "Volume": "57000"
+  },
+  {
+   "Date": "Jan 14 2019",
+   "Close": "15.21",
+   "Adj Close": "15.21",
+   "Volume": "64500"
+  },
+  {
+   "Date": "Jan 15 2019",
+   "Close": "15.12",
+   "Adj Close": "15.12",
+   "Volume": "62500"
+  },
+  {
+   "Date": "Jan 16 2019",
+   "Close": "15.15",
+   "Adj Close": "15.15",
+   "Volume": "44500"
+  },
+  {
+   "Date": "Jan 17 2019",
+   "Close": "15.1",
+   "Adj Close": "15.1",
+   "Volume": "104300"
+  },
+  {
+   "Date": "Jan 18 2019",
+   "Close": "14.88",
+   "Adj Close": "14.88",
+   "Volume": "158500"
+  },
+  {
+   "Date": "Jan 22 2019",
+   "Close": "14.91",
+   "Adj Close": "14.91",
+   "Volume": "69000"
+  },
+  {
+   "Date": "Jan 23 2019",
+   "Close": "14.94",
+   "Adj Close": "14.94",
+   "Volume": "95800"
+  },
+  {
+   "Date": "Jan 24 2019",
+   "Close": "14.88",
+   "Adj Close": "14.88",
+   "Volume": "53300"
+  },
+  {
+   "Date": "Jan 25 2019",
+   "Close": "15.27",
+   "Adj Close": "15.27",
+   "Volume": "147200"
+  },
+  {
+   "Date": "Jan 28 2019",
+   "Close": "15.31",
+   "Adj Close": "15.31",
+   "Volume": "79400"
+  },
+  {
+   "Date": "Jan 29 2019",
+   "Close": "15.4",
+   "Adj Close": "15.4",
+   "Volume": "63600"
+  },
+  {
+   "Date": "Jan 30 2019",
+   "Close": "15.61",
+   "Adj Close": "15.61",
+   "Volume": "118700"
+  },
+  {
+   "Date": "Jan 31 2019",
+   "Close": "15.59",
+   "Adj Close": "15.59",
+   "Volume": "140200"
+  },
+  {
+   "Date": "Feb 01 2019",
+   "Close": "15.46",
+   "Adj Close": "15.46",
+   "Volume": "68100"
+  },
+  {
+   "Date": "Feb 04 2019",
+   "Close": "15.42",
+   "Adj Close": "15.42",
+   "Volume": "44900"
+  },
+  {
+   "Date": "Feb 05 2019",
+   "Close": "15.41",
+   "Adj Close": "15.41",
+   "Volume": "221200"
+  },
+  {
+   "Date": "Feb 06 2019",
+   "Close": "15.22",
+   "Adj Close": "15.22",
+   "Volume": "180500"
+  },
+  {
+   "Date": "Feb 07 2019",
+   "Close": "15.3",
+   "Adj Close": "15.3",
+   "Volume": "36000"
+  },
+  {
+   "Date": "Feb 08 2019",
+   "Close": "15.37",
+   "Adj Close": "15.37",
+   "Volume": "23400"
+  },
+  {
+   "Date": "Feb 11 2019",
+   "Close": "15.25",
+   "Adj Close": "15.25",
+   "Volume": "68000"
+  },
+  {
+   "Date": "Feb 12 2019",
+   "Close": "15.27",
+   "Adj Close": "15.27",
+   "Volume": "36300"
+  },
+  {
+   "Date": "Feb 13 2019",
+   "Close": "15.12",
+   "Adj Close": "15.12",
+   "Volume": "113400"
+  },
+  {
+   "Date": "Feb 14 2019",
+   "Close": "15.19",
+   "Adj Close": "15.19",
+   "Volume": "66300"
+  },
+  {
+   "Date": "Feb 15 2019",
+   "Close": "15.35",
+   "Adj Close": "15.35",
+   "Volume": "179400"
+  },
+  {
+   "Date": "Feb 19 2019",
+   "Close": "15.53",
+   "Adj Close": "15.53",
+   "Volume": "142800"
+  },
+  {
+   "Date": "Feb 20 2019",
+   "Close": "15.58",
+   "Adj Close": "15.58",
+   "Volume": "74700"
+  },
+  {
+   "Date": "Feb 21 2019",
+   "Close": "15.37",
+   "Adj Close": "15.37",
+   "Volume": "87900"
+  },
+  {
+   "Date": "Feb 22 2019",
+   "Close": "15.48",
+   "Adj Close": "15.48",
+   "Volume": "50700"
+  },
+  {
+   "Date": "Feb 25 2019",
+   "Close": "15.45",
+   "Adj Close": "15.45",
+   "Volume": "59600"
+  },
+  {
+   "Date": "Feb 26 2019",
+   "Close": "15.48",
+   "Adj Close": "15.48",
+   "Volume": "54700"
+  },
+  {
+   "Date": "Feb 27 2019",
+   "Close": "15.28",
+   "Adj Close": "15.28",
+   "Volume": "87700"
+  },
+  {
+   "Date": "Feb 28 2019",
+   "Close": "15.15",
+   "Adj Close": "15.15",
+   "Volume": "116400"
+  },
+  {
+   "Date": "Mar 01 2019",
+   "Close": "14.71",
+   "Adj Close": "14.71",
+   "Volume": "170700"
+  },
+  {
+   "Date": "Mar 04 2019",
+   "Close": "14.61",
+   "Adj Close": "14.61",
+   "Volume": "120200"
+  },
+  {
+   "Date": "Mar 05 2019",
+   "Close": "14.75",
+   "Adj Close": "14.75",
+   "Volume": "28000"
+  },
+  {
+   "Date": "Mar 06 2019",
+   "Close": "14.65",
+   "Adj Close": "14.65",
+   "Volume": "57200"
+  },
+  {
+   "Date": "Mar 07 2019",
+   "Close": "14.58",
+   "Adj Close": "14.58",
+   "Volume": "64500"
+  },
+  {
+   "Date": "Mar 08 2019",
+   "Close": "14.91",
+   "Adj Close": "14.91",
+   "Volume": "114800"
+  },
+  {
+   "Date": "Mar 11 2019",
+   "Close": "14.88",
+   "Adj Close": "14.88",
+   "Volume": "63600"
+  },
+  {
+   "Date": "Mar 12 2019",
+   "Close": "15",
+   "Adj Close": "15",
+   "Volume": "90800"
+  },
+  {
+   "Date": "Mar 13 2019",
+   "Close": "15.03",
+   "Adj Close": "15.03",
+   "Volume": "107600"
+  },
+  {
+   "Date": "Mar 14 2019",
+   "Close": "14.77",
+   "Adj Close": "14.77",
+   "Volume": "67200"
+  },
+  {
+   "Date": "Mar 15 2019",
+   "Close": "14.85",
+   "Adj Close": "14.85",
+   "Volume": "71200"
+  },
+  {
+   "Date": "Mar 18 2019",
+   "Close": "14.91",
+   "Adj Close": "14.91",
+   "Volume": "60600"
+  },
+  {
+   "Date": "Mar 19 2019",
+   "Close": "14.93",
+   "Adj Close": "14.93",
+   "Volume": "60200"
+  },
+  {
+   "Date": "Mar 20 2019",
+   "Close": "15.07",
+   "Adj Close": "15.07",
+   "Volume": "84100"
+  },
+  {
+   "Date": "Mar 21 2019",
+   "Close": "15.02",
+   "Adj Close": "15.02",
+   "Volume": "79200"
+  },
+  {
+   "Date": "Mar 22 2019",
+   "Close": "14.98",
+   "Adj Close": "14.98",
+   "Volume": "83000"
+  },
+  {
+   "Date": "Mar 25 2019",
+   "Close": "15.08",
+   "Adj Close": "15.08",
+   "Volume": "331200"
+  },
+  {
+   "Date": "Mar 26 2019",
+   "Close": "15",
+   "Adj Close": "15",
+   "Volume": "51500"
+  },
+  {
+   "Date": "Mar 27 2019",
+   "Close": "14.83",
+   "Adj Close": "14.83",
+   "Volume": "46400"
+  },
+  {
+   "Date": "Mar 28 2019",
+   "Close": "14.59",
+   "Adj Close": "14.59",
+   "Volume": "144800"
+  },
+  {
+   "Date": "Mar 29 2019",
+   "Close": "14.68",
+   "Adj Close": "14.68",
+   "Volume": "33600"
+  },
+  {
+   "Date": "Apr 01 2019",
+   "Close": "14.66",
+   "Adj Close": "14.66",
+   "Volume": "94200"
+  },
+  {
+   "Date": "Apr 02 2019",
+   "Close": "14.67",
+   "Adj Close": "14.67",
+   "Volume": "88700"
+  },
+  {
+   "Date": "Apr 03 2019",
+   "Close": "14.68",
+   "Adj Close": "14.68",
+   "Volume": "60400"
+  },
+  {
+   "Date": "Apr 04 2019",
+   "Close": "14.74",
+   "Adj Close": "14.74",
+   "Volume": "69500"
+  },
+  {
+   "Date": "Apr 05 2019",
+   "Close": "14.67",
+   "Adj Close": "14.67",
+   "Volume": "69400"
+  },
+  {
+   "Date": "Apr 08 2019",
+   "Close": "14.82",
+   "Adj Close": "14.82",
+   "Volume": "106300"
+  },
+  {
+   "Date": "Apr 09 2019",
+   "Close": "14.78",
+   "Adj Close": "14.78",
+   "Volume": "72800"
+  },
+  {
+   "Date": "Apr 10 2019",
+   "Close": "14.78",
+   "Adj Close": "14.78",
+   "Volume": "36700"
+  },
+  {
+   "Date": "Apr 11 2019",
+   "Close": "14.54",
+   "Adj Close": "14.54",
+   "Volume": "137700"
+  },
+  {
+   "Date": "Apr 12 2019",
+   "Close": "14.56",
+   "Adj Close": "14.56",
+   "Volume": "31100"
+  },
+  {
+   "Date": "Apr 15 2019",
+   "Close": "14.58",
+   "Adj Close": "14.58",
+   "Volume": "77100"
+  },
+  {
+   "Date": "Apr 16 2019",
+   "Close": "14.56",
+   "Adj Close": "14.56",
+   "Volume": "43900"
+  },
+  {
+   "Date": "Apr 17 2019",
+   "Close": "14.55",
+   "Adj Close": "14.55",
+   "Volume": "105100"
+  },
+  {
+   "Date": "Apr 18 2019",
+   "Close": "14.56",
+   "Adj Close": "14.56",
+   "Volume": "52800"
+  },
+  {
+   "Date": "Apr 22 2019",
+   "Close": "14.58",
+   "Adj Close": "14.58",
+   "Volume": "52700"
+  },
+  {
+   "Date": "Apr 23 2019",
+   "Close": "14.4",
+   "Adj Close": "14.4",
+   "Volume": "112100"
+  },
+  {
+   "Date": "Apr 24 2019",
+   "Close": "14.52",
+   "Adj Close": "14.52",
+   "Volume": "49200"
+  },
+  {
+   "Date": "Apr 25 2019",
+   "Close": "14.52",
+   "Adj Close": "14.52",
+   "Volume": "66000"
+  },
+  {
+   "Date": "Apr 26 2019",
+   "Close": "14.61",
+   "Adj Close": "14.61",
+   "Volume": "87200"
+  },
+  {
+   "Date": "Apr 29 2019",
+   "Close": "14.48",
+   "Adj Close": "14.48",
+   "Volume": "76200"
+  },
+  {
+   "Date": "Apr 30 2019",
+   "Close": "14.53",
+   "Adj Close": "14.53",
+   "Volume": "80100"
+  },
+  {
+   "Date": "May 01 2019",
+   "Close": "14.25",
+   "Adj Close": "14.25",
+   "Volume": "195900"
+  },
+  {
+   "Date": "May 02 2019",
+   "Close": "14.21",
+   "Adj Close": "14.21",
+   "Volume": "85600"
+  },
+  {
+   "Date": "May 03 2019",
+   "Close": "14.49",
+   "Adj Close": "14.49",
+   "Volume": "147300"
+  },
+  {
+   "Date": "May 06 2019",
+   "Close": "14.47",
+   "Adj Close": "14.47",
+   "Volume": "79100"
+  },
+  {
+   "Date": "May 07 2019",
+   "Close": "14.47",
+   "Adj Close": "14.47",
+   "Volume": "52300"
+  },
+  {
+   "Date": "May 08 2019",
+   "Close": "14.42",
+   "Adj Close": "14.42",
+   "Volume": "57200"
+  },
+  {
+   "Date": "May 09 2019",
+   "Close": "14.33",
+   "Adj Close": "14.33",
+   "Volume": "53500"
+  },
+  {
+   "Date": "May 10 2019",
+   "Close": "14.35",
+   "Adj Close": "14.35",
+   "Volume": "50000"
+  },
+  {
+   "Date": "May 13 2019",
+   "Close": "14.35",
+   "Adj Close": "14.35",
+   "Volume": "74200"
+  },
+  {
+   "Date": "May 14 2019",
+   "Close": "14.37",
+   "Adj Close": "14.37",
+   "Volume": "63300"
+  },
+  {
+   "Date": "May 15 2019",
+   "Close": "14.36",
+   "Adj Close": "14.36",
+   "Volume": "33000"
+  },
+  {
+   "Date": "May 16 2019",
+   "Close": "14.15",
+   "Adj Close": "14.15",
+   "Volume": "114300"
+  },
+  {
+   "Date": "May 17 2019",
+   "Close": "14.02",
+   "Adj Close": "14.02",
+   "Volume": "187200"
+  },
+  {
+   "Date": "May 20 2019",
+   "Close": "14.05",
+   "Adj Close": "14.05",
+   "Volume": "66400"
+  },
+  {
+   "Date": "May 21 2019",
+   "Close": "14.04",
+   "Adj Close": "14.04",
+   "Volume": "57300"
+  },
+  {
+   "Date": "May 22 2019",
+   "Close": "14.04",
+   "Adj Close": "14.04",
+   "Volume": "32000"
+  },
+  {
+   "Date": "May 23 2019",
+   "Close": "14.17",
+   "Adj Close": "14.17",
+   "Volume": "55600"
+  },
+  {
+   "Date": "May 24 2019",
+   "Close": "14.14",
+   "Adj Close": "14.14",
+   "Volume": "36600"
+  },
+  {
+   "Date": "May 28 2019",
+   "Close": "13.95",
+   "Adj Close": "13.95",
+   "Volume": "77200"
+  },
+  {
+   "Date": "May 29 2019",
+   "Close": "14.03",
+   "Adj Close": "14.03",
+   "Volume": "66900"
+  },
+  {
+   "Date": "May 30 2019",
+   "Close": "14.11",
+   "Adj Close": "14.11",
+   "Volume": "53100"
+  },
+  {
+   "Date": "May 31 2019",
+   "Close": "14.15",
+   "Adj Close": "14.15",
+   "Volume": "101400"
+  },
+  {
+   "Date": "Jun 03 2019",
+   "Close": "14.38",
+   "Adj Close": "14.38",
+   "Volume": "139700"
+  },
+  {
+   "Date": "Jun 04 2019",
+   "Close": "14.42",
+   "Adj Close": "14.42",
+   "Volume": "79300"
+  },
+  {
+   "Date": "Jun 05 2019",
+   "Close": "14.38",
+   "Adj Close": "14.38",
+   "Volume": "96200"
+  },
+  {
+   "Date": "Jun 06 2019",
+   "Close": "14.45",
+   "Adj Close": "14.45",
+   "Volume": "110700"
+  },
+  {
+   "Date": "Jun 07 2019",
+   "Close": "14.59",
+   "Adj Close": "14.59",
+   "Volume": "207300"
+  },
+  {
+   "Date": "Jun 10 2019",
+   "Close": "14.28",
+   "Adj Close": "14.28",
+   "Volume": "141400"
+  },
+  {
+   "Date": "Jun 11 2019",
+   "Close": "14.33",
+   "Adj Close": "14.33",
+   "Volume": "51000"
+  },
+  {
+   "Date": "Jun 12 2019",
+   "Close": "14.35",
+   "Adj Close": "14.35",
+   "Volume": "98100"
+  },
+  {
+   "Date": "Jun 13 2019",
+   "Close": "14.46",
+   "Adj Close": "14.46",
+   "Volume": "64900"
+  },
+  {
+   "Date": "Jun 14 2019",
+   "Close": "14.44",
+   "Adj Close": "14.44",
+   "Volume": "191900"
+  },
+  {
+   "Date": "Jun 17 2019",
+   "Close": "14.42",
+   "Adj Close": "14.42",
+   "Volume": "72100"
+  },
+  {
+   "Date": "Jun 18 2019",
+   "Close": "14.56",
+   "Adj Close": "14.56",
+   "Volume": "102700"
+  },
+  {
+   "Date": "Jun 19 2019",
+   "Close": "14.69",
+   "Adj Close": "14.69",
+   "Volume": "233900"
+  },
+  {
+   "Date": "Jun 20 2019",
+   "Close": "15",
+   "Adj Close": "15",
+   "Volume": "250900"
+  },
+  {
+   "Date": "Jun 21 2019",
+   "Close": "14.88",
+   "Adj Close": "14.88",
+   "Volume": "180300"
+  },
+  {
+   "Date": "Jun 24 2019",
+   "Close": "15",
+   "Adj Close": "15",
+   "Volume": "92300"
+  },
+  {
+   "Date": "Jun 25 2019",
+   "Close": "14.89",
+   "Adj Close": "14.89",
+   "Volume": "127300"
+  },
+  {
+   "Date": "Jun 26 2019",
+   "Close": "14.83",
+   "Adj Close": "14.83",
+   "Volume": "87400"
+  },
+  {
+   "Date": "Jun 27 2019",
+   "Close": "14.8",
+   "Adj Close": "14.8",
+   "Volume": "92800"
+  },
+  {
+   "Date": "Jun 28 2019",
+   "Close": "14.86",
+   "Adj Close": "14.86",
+   "Volume": "53500"
+  },
+  {
+   "Date": "Jul 01 2019",
+   "Close": "14.68",
+   "Adj Close": "14.68",
+   "Volume": "386900"
+  },
+  {
+   "Date": "Jul 02 2019",
+   "Close": "14.83",
+   "Adj Close": "14.83",
+   "Volume": "109600"
+  },
+  {
+   "Date": "Jul 03 2019",
+   "Close": "14.85",
+   "Adj Close": "14.85",
+   "Volume": "58800"
+  },
+  {
+   "Date": "Jul 05 2019",
+   "Close": "14.59",
+   "Adj Close": "14.59",
+   "Volume": "191400"
+  },
+  {
+   "Date": "Jul 08 2019",
+   "Close": "14.57",
+   "Adj Close": "14.57",
+   "Volume": "175900"
+  },
+  {
+   "Date": "Jul 09 2019",
+   "Close": "14.68",
+   "Adj Close": "14.68",
+   "Volume": "101700"
+  },
+  {
+   "Date": "Jul 10 2019",
+   "Close": "14.8",
+   "Adj Close": "14.8",
+   "Volume": "193900"
+  },
+  {
+   "Date": "Jul 11 2019",
+   "Close": "14.7",
+   "Adj Close": "14.7",
+   "Volume": "118500"
+  },
+  {
+   "Date": "Jul 12 2019",
+   "Close": "14.79",
+   "Adj Close": "14.79",
+   "Volume": "76900"
+  },
+  {
+   "Date": "Jul 15 2019",
+   "Close": "14.95",
+   "Adj Close": "14.95",
+   "Volume": "163300"
+  },
+  {
+   "Date": "Jul 16 2019",
+   "Close": "15.08",
+   "Adj Close": "15.08",
+   "Volume": "492000"
+  },
+  {
+   "Date": "Jul 17 2019",
+   "Close": "15.5",
+   "Adj Close": "15.5",
+   "Volume": "253300"
+  },
+  {
+   "Date": "Jul 18 2019",
+   "Close": "15.85",
+   "Adj Close": "15.85",
+   "Volume": "463900"
+  },
+  {
+   "Date": "Jul 19 2019",
+   "Close": "15.72",
+   "Adj Close": "15.72",
+   "Volume": "456700"
+  },
+  {
+   "Date": "Jul 22 2019",
+   "Close": "15.91",
+   "Adj Close": "15.91",
+   "Volume": "150000"
+  },
+  {
+   "Date": "Jul 23 2019",
+   "Close": "15.92",
+   "Adj Close": "15.92",
+   "Volume": "270500"
+  },
+  {
+   "Date": "Jul 24 2019",
+   "Close": "16.09",
+   "Adj Close": "16.09",
+   "Volume": "204400"
+  },
+  {
+   "Date": "Jul 25 2019",
+   "Close": "15.93",
+   "Adj Close": "15.93",
+   "Volume": "103200"
+  },
+  {
+   "Date": "Jul 26 2019",
+   "Close": "15.87",
+   "Adj Close": "15.87",
+   "Volume": "98400"
+  },
+  {
+   "Date": "Jul 29 2019",
+   "Close": "15.96",
+   "Adj Close": "15.96",
+   "Volume": "91400"
+  },
+  {
+   "Date": "Jul 30 2019",
+   "Close": "16.07",
+   "Adj Close": "16.07",
+   "Volume": "138200"
+  },
+  {
+   "Date": "Jul 31 2019",
+   "Close": "15.77",
+   "Adj Close": "15.77",
+   "Volume": "224900"
+  },
+  {
+   "Date": "Aug 01 2019",
+   "Close": "15.9",
+   "Adj Close": "15.9",
+   "Volume": "336800"
+  },
+  {
+   "Date": "Aug 02 2019",
+   "Close": "15.75",
+   "Adj Close": "15.75",
+   "Volume": "251000"
+  },
+  {
+   "Date": "Aug 05 2019",
+   "Close": "15.91",
+   "Adj Close": "15.91",
+   "Volume": "299200"
+  },
+  {
+   "Date": "Aug 06 2019",
+   "Close": "15.96",
+   "Adj Close": "15.96",
+   "Volume": "140000"
+  },
+  {
+   "Date": "Aug 07 2019",
+   "Close": "16.559999",
+   "Adj Close": "16.56",
+   "Volume": "621000"
+  },
+  {
+   "Date": "Aug 08 2019",
+   "Close": "16.469999",
+   "Adj Close": "16.47",
+   "Volume": "214400"
+  },
+  {
+   "Date": "Aug 09 2019",
+   "Close": "16.459999",
+   "Adj Close": "16.46",
+   "Volume": "103600"
+  },
+  {
+   "Date": "Aug 12 2019",
+   "Close": "16.549999",
+   "Adj Close": "16.55",
+   "Volume": "261500"
+  },
+  {
+   "Date": "Aug 13 2019",
+   "Close": "16.459999",
+   "Adj Close": "16.46",
+   "Volume": "294300"
+  },
+  {
+   "Date": "Aug 14 2019",
+   "Close": "16.690001",
+   "Adj Close": "16.69",
+   "Volume": "430500"
+  },
+  {
+   "Date": "Aug 15 2019",
+   "Close": "16.74",
+   "Adj Close": "16.74",
+   "Volume": "191000"
+  },
+  {
+   "Date": "Aug 16 2019",
+   "Close": "16.610001",
+   "Adj Close": "16.61",
+   "Volume": "135100"
+  },
+  {
+   "Date": "Aug 19 2019",
+   "Close": "16.379999",
+   "Adj Close": "16.38",
+   "Volume": "209800"
+  },
+  {
+   "Date": "Aug 20 2019",
+   "Close": "16.639999",
+   "Adj Close": "16.64",
+   "Volume": "155200"
+  },
+  {
+   "Date": "Aug 21 2019",
+   "Close": "16.629999",
+   "Adj Close": "16.63",
+   "Volume": "193700"
+  },
+  {
+   "Date": "Aug 22 2019",
+   "Close": "16.549999",
+   "Adj Close": "16.55",
+   "Volume": "137000"
+  },
+  {
+   "Date": "Aug 23 2019",
+   "Close": "16.940001",
+   "Adj Close": "16.94",
+   "Volume": "234100"
+  },
+  {
+   "Date": "Aug 26 2019",
+   "Close": "17.139999",
+   "Adj Close": "17.14",
+   "Volume": "246000"
+  },
+  {
+   "Date": "Aug 27 2019",
+   "Close": "17.65",
+   "Adj Close": "17.65",
+   "Volume": "371300"
+  },
+  {
+   "Date": "Aug 28 2019",
+   "Close": "17.82",
+   "Adj Close": "17.82",
+   "Volume": "408100"
+  },
+  {
+   "Date": "Aug 29 2019",
+   "Close": "17.709999",
+   "Adj Close": "17.71",
+   "Volume": "372400"
+  },
+  {
+   "Date": "Aug 30 2019",
+   "Close": "17.809999",
+   "Adj Close": "17.81",
+   "Volume": "278100"
+  },
+  {
+   "Date": "Sep 03 2019",
+   "Close": "18.549999",
+   "Adj Close": "18.55",
+   "Volume": "635700"
+  },
+  {
+   "Date": "Sep 04 2019",
+   "Close": "19.030001",
+   "Adj Close": "19.03",
+   "Volume": "395200"
+  },
+  {
+   "Date": "Sep 05 2019",
+   "Close": "18.059999",
+   "Adj Close": "18.06",
+   "Volume": "932300"
+  },
+  {
+   "Date": "Sep 06 2019",
+   "Close": "17.469999",
+   "Adj Close": "17.47",
+   "Volume": "722300"
+  },
+  {
+   "Date": "Sep 09 2019",
+   "Close": "17.450001",
+   "Adj Close": "17.45",
+   "Volume": "216500"
+  },
+  {
+   "Date": "Sep 10 2019",
+   "Close": "17.48",
+   "Adj Close": "17.48",
+   "Volume": "120400"
+  },
+  {
+   "Date": "Sep 11 2019",
+   "Close": "17.65",
+   "Adj Close": "17.65",
+   "Volume": "155200"
+  },
+  {
+   "Date": "Sep 12 2019",
+   "Close": "17.530001",
+   "Adj Close": "17.53",
+   "Volume": "207500"
+  },
+  {
+   "Date": "Sep 13 2019",
+   "Close": "16.91",
+   "Adj Close": "16.91",
+   "Volume": "289700"
+  },
+  {
+   "Date": "Sep 16 2019",
+   "Close": "17.34",
+   "Adj Close": "17.34",
+   "Volume": "197100"
+  },
+  {
+   "Date": "Sep 17 2019",
+   "Close": "17.5",
+   "Adj Close": "17.5",
+   "Volume": "93000"
+  },
+  {
+   "Date": "Sep 18 2019",
+   "Close": "17.18",
+   "Adj Close": "17.18",
+   "Volume": "165700"
+  },
+  {
+   "Date": "Sep 19 2019",
+   "Close": "17.23",
+   "Adj Close": "17.23",
+   "Volume": "122500"
+  },
+  {
+   "Date": "Sep 20 2019",
+   "Close": "17.42",
+   "Adj Close": "17.42",
+   "Volume": "212400"
+  },
+  {
+   "Date": "Sep 23 2019",
+   "Close": "18.120001",
+   "Adj Close": "18.12",
+   "Volume": "257500"
+  },
+  {
+   "Date": "Sep 24 2019",
+   "Close": "18.07",
+   "Adj Close": "18.07",
+   "Volume": "217900"
+  },
+  {
+   "Date": "Sep 25 2019",
+   "Close": "17.35",
+   "Adj Close": "17.35",
+   "Volume": "236400"
+  },
+  {
+   "Date": "Sep 26 2019",
+   "Close": "17.280001",
+   "Adj Close": "17.28",
+   "Volume": "223400"
+  },
+  {
+   "Date": "Sep 27 2019",
+   "Close": "16.959999",
+   "Adj Close": "16.96",
+   "Volume": "216200"
+  },
+  {
+   "Date": "Sep 30 2019",
+   "Close": "16.52",
+   "Adj Close": "16.52",
+   "Volume": "233200"
+  },
+  {
+   "Date": "Oct 01 2019",
+   "Close": "16.74",
+   "Adj Close": "16.74",
+   "Volume": "207300"
+  },
+  {
+   "Date": "Oct 02 2019",
+   "Close": "17.049999",
+   "Adj Close": "17.05",
+   "Volume": "240800"
+  },
+  {
+   "Date": "Oct 03 2019",
+   "Close": "17.059999",
+   "Adj Close": "17.06",
+   "Volume": "316300"
+  },
+  {
+   "Date": "Oct 04 2019",
+   "Close": "17",
+   "Adj Close": "17",
+   "Volume": "143400"
+  },
+  {
+   "Date": "Oct 07 2019",
+   "Close": "16.889999",
+   "Adj Close": "16.89",
+   "Volume": "90900"
+  },
+  {
+   "Date": "Oct 08 2019",
+   "Close": "17.23",
+   "Adj Close": "17.23",
+   "Volume": "135700"
+  },
+  {
+   "Date": "Oct 09 2019",
+   "Close": "17.219999",
+   "Adj Close": "17.22",
+   "Volume": "614500"
+  },
+  {
+   "Date": "Oct 10 2019",
+   "Close": "16.99",
+   "Adj Close": "16.99",
+   "Volume": "92000"
+  },
+  {
+   "Date": "Oct 11 2019",
+   "Close": "16.98",
+   "Adj Close": "16.98",
+   "Volume": "269500"
+  },
+  {
+   "Date": "Oct 14 2019",
+   "Close": "17.120001",
+   "Adj Close": "17.12",
+   "Volume": "81700"
+  },
+  {
+   "Date": "Oct 15 2019",
+   "Close": "16.879999",
+   "Adj Close": "16.88",
+   "Volume": "147000"
+  },
+  {
+   "Date": "Oct 16 2019",
+   "Close": "16.85",
+   "Adj Close": "16.85",
+   "Volume": "88900"
+  },
+  {
+   "Date": "Oct 17 2019",
+   "Close": "17.01",
+   "Adj Close": "17.01",
+   "Volume": "115400"
+  },
+  {
+   "Date": "Oct 18 2019",
+   "Close": "17.040001",
+   "Adj Close": "17.04",
+   "Volume": "162700"
+  },
+  {
+   "Date": "Oct 21 2019",
+   "Close": "17.049999",
+   "Adj Close": "17.05",
+   "Volume": "171400"
+  },
+  {
+   "Date": "Oct 22 2019",
+   "Close": "16.98",
+   "Adj Close": "16.98",
+   "Volume": "86900"
+  },
+  {
+   "Date": "Oct 23 2019",
+   "Close": "17",
+   "Adj Close": "17",
+   "Volume": "41500"
+  },
+  {
+   "Date": "Oct 24 2019",
+   "Close": "17.27",
+   "Adj Close": "17.27",
+   "Volume": "100100"
+  },
+  {
+   "Date": "Oct 25 2019",
+   "Close": "17.51",
+   "Adj Close": "17.51",
+   "Volume": "177400"
+  },
+  {
+   "Date": "Oct 28 2019",
+   "Close": "17.290001",
+   "Adj Close": "17.29",
+   "Volume": "83900"
+  },
+  {
+   "Date": "Oct 29 2019",
+   "Close": "17.26",
+   "Adj Close": "17.26",
+   "Volume": "76900"
+  },
+  {
+   "Date": "Oct 30 2019",
+   "Close": "17.360001",
+   "Adj Close": "17.36",
+   "Volume": "105900"
+  },
+  {
+   "Date": "Oct 31 2019",
+   "Close": "17.559999",
+   "Adj Close": "17.56",
+   "Volume": "289200"
+  },
+  {
+   "Date": "Nov 01 2019",
+   "Close": "17.549999",
+   "Adj Close": "17.55",
+   "Volume": "130500"
+  },
+  {
+   "Date": "Nov 04 2019",
+   "Close": "17.48",
+   "Adj Close": "17.48",
+   "Volume": "156200"
+  },
+  {
+   "Date": "Nov 05 2019",
+   "Close": "17.08",
+   "Adj Close": "17.08",
+   "Volume": "217500"
+  },
+  {
+   "Date": "Nov 06 2019",
+   "Close": "17.040001",
+   "Adj Close": "17.04",
+   "Volume": "134400"
+  },
+  {
+   "Date": "Nov 07 2019",
+   "Close": "16.610001",
+   "Adj Close": "16.61",
+   "Volume": "386800"
+  },
+  {
+   "Date": "Nov 08 2019",
+   "Close": "16.280001",
+   "Adj Close": "16.28",
+   "Volume": "252900"
+  },
+  {
+   "Date": "Nov 11 2019",
+   "Close": "16.33",
+   "Adj Close": "16.33",
+   "Volume": "165300"
+  },
+  {
+   "Date": "Nov 12 2019",
+   "Close": "16.309999",
+   "Adj Close": "16.31",
+   "Volume": "91200"
+  },
+  {
+   "Date": "Nov 13 2019",
+   "Close": "16.42",
+   "Adj Close": "16.42",
+   "Volume": "136300"
+  },
+  {
+   "Date": "Nov 14 2019",
+   "Close": "16.49",
+   "Adj Close": "16.49",
+   "Volume": "94600"
+  },
+  {
+   "Date": "Nov 15 2019",
+   "Close": "16.440001",
+   "Adj Close": "16.44",
+   "Volume": "69000"
+  },
+  {
+   "Date": "Nov 18 2019",
+   "Close": "16.52",
+   "Adj Close": "16.52",
+   "Volume": "88300"
+  },
+  {
+   "Date": "Nov 19 2019",
+   "Close": "16.629999",
+   "Adj Close": "16.63",
+   "Volume": "99500"
+  },
+  {
+   "Date": "Nov 20 2019",
+   "Close": "16.629999",
+   "Adj Close": "16.63",
+   "Volume": "55700"
+  },
+  {
+   "Date": "Nov 21 2019",
+   "Close": "16.6",
+   "Adj Close": "16.6",
+   "Volume": "61500"
+  },
+  {
+   "Date": "Nov 22 2019",
+   "Close": "16.48",
+   "Adj Close": "16.48",
+   "Volume": "71200"
+  },
+  {
+   "Date": "Nov 25 2019",
+   "Close": "16.379999",
+   "Adj Close": "16.38",
+   "Volume": "85800"
+  },
+  {
+   "Date": "Nov 26 2019",
+   "Close": "16.57",
+   "Adj Close": "16.57",
+   "Volume": "181700"
+  },
+  {
+   "Date": "Nov 27 2019",
+   "Close": "16.440001",
+   "Adj Close": "16.44",
+   "Volume": "148600"
+  },
+  {
+   "Date": "Nov 29 2019",
+   "Close": "16.51",
+   "Adj Close": "16.51",
+   "Volume": "88900"
+  },
+  {
+   "Date": "Dec 02 2019",
+   "Close": "16.4",
+   "Adj Close": "16.4",
+   "Volume": "113800"
+  },
+  {
+   "Date": "Dec 03 2019",
+   "Close": "16.65",
+   "Adj Close": "16.65",
+   "Volume": "99900"
+  },
+  {
+   "Date": "Dec 04 2019",
+   "Close": "16.35",
+   "Adj Close": "16.35",
+   "Volume": "132100"
+  },
+  {
+   "Date": "Dec 05 2019",
+   "Close": "16.440001",
+   "Adj Close": "16.44",
+   "Volume": "116300"
+  },
+  {
+   "Date": "Dec 06 2019",
+   "Close": "16.08",
+   "Adj Close": "16.08",
+   "Volume": "315600"
+  },
+  {
+   "Date": "Dec 09 2019",
+   "Close": "16.1",
+   "Adj Close": "16.1",
+   "Volume": "257800"
+  },
+  {
+   "Date": "Dec 10 2019",
+   "Close": "16.16",
+   "Adj Close": "16.16",
+   "Volume": "80300"
+  },
+  {
+   "Date": "Dec 11 2019",
+   "Close": "16.34",
+   "Adj Close": "16.34",
+   "Volume": "105900"
+  },
+  {
+   "Date": "Dec 12 2019",
+   "Close": "16.379999",
+   "Adj Close": "16.38",
+   "Volume": "126300"
+  },
+  {
+   "Date": "Dec 13 2019",
+   "Close": "16.440001",
+   "Adj Close": "16.44",
+   "Volume": "121800"
+  },
+  {
+   "Date": "Dec 16 2019",
+   "Close": "16.530001",
+   "Adj Close": "16.53",
+   "Volume": "247600"
+  },
+  {
+   "Date": "Dec 17 2019",
+   "Close": "16.48",
+   "Adj Close": "16.48",
+   "Volume": "53300"
+  },
+  {
+   "Date": "Dec 18 2019",
+   "Close": "16.5",
+   "Adj Close": "16.5",
+   "Volume": "54000"
+  },
+  {
+   "Date": "Dec 19 2019",
+   "Close": "16.549999",
+   "Adj Close": "16.55",
+   "Volume": "75600"
+  },
+  {
+   "Date": "Dec 20 2019",
+   "Close": "16.639999",
+   "Adj Close": "16.64",
+   "Volume": "92700"
+  },
+  {
+   "Date": "Dec 23 2019",
+   "Close": "16.9",
+   "Adj Close": "16.9",
+   "Volume": "78400"
+  },
+  {
+   "Date": "Dec 24 2019",
+   "Close": "17.200001",
+   "Adj Close": "17.2",
+   "Volume": "105700"
+  },
+  {
+   "Date": "Dec 26 2019",
+   "Close": "17.370001",
+   "Adj Close": "17.37",
+   "Volume": "189900"
+  },
+  {
+   "Date": "Dec 27 2019",
+   "Close": "17.209999",
+   "Adj Close": "17.21",
+   "Volume": "246500"
+  },
+  {
+   "Date": "Dec 30 2019",
+   "Close": "17.360001",
+   "Adj Close": "17.36",
+   "Volume": "178100"
+  },
+  {
+   "Date": "Dec 31 2019",
+   "Close": "17.32",
+   "Adj Close": "17.32",
+   "Volume": "129300"
+  },
+  {
+   "Date": "Jan 02 2020",
+   "Close": "17.459999",
+   "Adj Close": "17.46",
+   "Volume": "193300"
+  },
+  {
+   "Date": "Jan 03 2020",
+   "Close": "17.459999",
+   "Adj Close": "17.46",
+   "Volume": "243200"
+  },
+  {
+   "Date": "Jan 06 2020",
+   "Close": "17.6",
+   "Adj Close": "17.6",
+   "Volume": "231400"
+  },
+  {
+   "Date": "Jan 07 2020",
+   "Close": "17.809999",
+   "Adj Close": "17.81",
+   "Volume": "110300"
+  },
+  {
+   "Date": "Jan 08 2020",
+   "Close": "17.559999",
+   "Adj Close": "17.56",
+   "Volume": "195400"
+  },
+  {
+   "Date": "Jan 09 2020",
+   "Close": "17.360001",
+   "Adj Close": "17.36",
+   "Volume": "83700"
+  },
+  {
+   "Date": "Jan 10 2020",
+   "Close": "17.52",
+   "Adj Close": "17.52",
+   "Volume": "99200"
+  },
+  {
+   "Date": "Jan 13 2020",
+   "Close": "17.450001",
+   "Adj Close": "17.45",
+   "Volume": "104100"
+  },
+  {
+   "Date": "Jan 14 2020",
+   "Close": "17.26",
+   "Adj Close": "17.26",
+   "Volume": "88600"
+  },
+  {
+   "Date": "Jan 15 2020",
+   "Close": "17.450001",
+   "Adj Close": "17.45",
+   "Volume": "219200"
+  },
+  {
+   "Date": "Jan 16 2020",
+   "Close": "17.42",
+   "Adj Close": "17.42",
+   "Volume": "53800"
+  },
+  {
+   "Date": "Jan 17 2020",
+   "Close": "17.450001",
+   "Adj Close": "17.45",
+   "Volume": "85000"
+  },
+  {
+   "Date": "Jan 21 2020",
+   "Close": "17.26",
+   "Adj Close": "17.26",
+   "Volume": "356000"
+  },
+  {
+   "Date": "Jan 22 2020",
+   "Close": "17.290001",
+   "Adj Close": "17.29",
+   "Volume": "110500"
+  },
+  {
+   "Date": "Jan 23 2020",
+   "Close": "17.26",
+   "Adj Close": "17.26",
+   "Volume": "85500"
+  },
+  {
+   "Date": "Jan 24 2020",
+   "Close": "17.549999",
+   "Adj Close": "17.55",
+   "Volume": "127800"
+  },
+  {
+   "Date": "Jan 27 2020",
+   "Close": "17.540001",
+   "Adj Close": "17.54",
+   "Volume": "211100"
+  },
+  {
+   "Date": "Jan 28 2020",
+   "Close": "16.950001",
+   "Adj Close": "16.95",
+   "Volume": "284600"
+  },
+  {
+   "Date": "Jan 29 2020",
+   "Close": "17.030001",
+   "Adj Close": "17.03",
+   "Volume": "672400"
+  },
+  {
+   "Date": "Jan 30 2020",
+   "Close": "17.32",
+   "Adj Close": "17.32",
+   "Volume": "242200"
+  },
+  {
+   "Date": "Jan 31 2020",
+   "Close": "17.48",
+   "Adj Close": "17.48",
+   "Volume": "153400"
+  },
+  {
+   "Date": "Feb 03 2020",
+   "Close": "17.129999",
+   "Adj Close": "17.13",
+   "Volume": "214400"
+  },
+  {
+   "Date": "Feb 04 2020",
+   "Close": "17.08",
+   "Adj Close": "17.08",
+   "Volume": "142700"
+  },
+  {
+   "Date": "Feb 05 2020",
+   "Close": "17.09",
+   "Adj Close": "17.09",
+   "Volume": "80500"
+  },
+  {
+   "Date": "Feb 06 2020",
+   "Close": "17.27",
+   "Adj Close": "17.27",
+   "Volume": "81900"
+  },
+  {
+   "Date": "Feb 07 2020",
+   "Close": "17.17",
+   "Adj Close": "17.17",
+   "Volume": "74400"
+  },
+  {
+   "Date": "Feb 10 2020",
+   "Close": "17.24",
+   "Adj Close": "17.24",
+   "Volume": "87600"
+  },
+  {
+   "Date": "Feb 11 2020",
+   "Close": "17.1",
+   "Adj Close": "17.1",
+   "Volume": "149200"
+  },
+  {
+   "Date": "Feb 12 2020",
+   "Close": "16.950001",
+   "Adj Close": "16.95",
+   "Volume": "95500"
+  },
+  {
+   "Date": "Feb 13 2020",
+   "Close": "17.1",
+   "Adj Close": "17.1",
+   "Volume": "129200"
+  },
+  {
+   "Date": "Feb 14 2020",
+   "Close": "17.16",
+   "Adj Close": "17.16",
+   "Volume": "86000"
+  },
+  {
+   "Date": "Feb 18 2020",
+   "Close": "17.639999",
+   "Adj Close": "17.64",
+   "Volume": "177900"
+  },
+  {
+   "Date": "Feb 19 2020",
+   "Close": "17.879999",
+   "Adj Close": "17.88",
+   "Volume": "122100"
+  },
+  {
+   "Date": "Feb 20 2020",
+   "Close": "17.809999",
+   "Adj Close": "17.81",
+   "Volume": "141100"
+  },
+  {
+   "Date": "Feb 21 2020",
+   "Close": "17.91",
+   "Adj Close": "17.91",
+   "Volume": "305600"
+  },
+  {
+   "Date": "Feb 24 2020",
+   "Close": "18.08",
+   "Adj Close": "18.08",
+   "Volume": "468200"
+  },
+  {
+   "Date": "Feb 25 2020",
+   "Close": "17.32",
+   "Adj Close": "17.32",
+   "Volume": "359300"
+  },
+  {
+   "Date": "Feb 26 2020",
+   "Close": "17.33",
+   "Adj Close": "17.33",
+   "Volume": "295300"
+  },
+  {
+   "Date": "Feb 27 2020",
+   "Close": "17.08",
+   "Adj Close": "17.08",
+   "Volume": "438500"
+  },
+  {
+   "Date": "Feb 28 2020",
+   "Close": "16.07",
+   "Adj Close": "16.07",
+   "Volume": "821300"
+  },
+  {
+   "Date": "Mar 02 2020",
+   "Close": "16.15",
+   "Adj Close": "16.15",
+   "Volume": "377200"
+  },
+  {
+   "Date": "Mar 03 2020",
+   "Close": "16.629999",
+   "Adj Close": "16.63",
+   "Volume": "217600"
+  },
+  {
+   "Date": "Mar 04 2020",
+   "Close": "16.709999",
+   "Adj Close": "16.71",
+   "Volume": "256500"
+  },
+  {
+   "Date": "Mar 05 2020",
+   "Close": "16.950001",
+   "Adj Close": "16.95",
+   "Volume": "118900"
+  },
+  {
+   "Date": "Mar 06 2020",
+   "Close": "16.790001",
+   "Adj Close": "16.79",
+   "Volume": "288100"
+  },
+  {
+   "Date": "Mar 09 2020",
+   "Close": "16.450001",
+   "Adj Close": "16.45",
+   "Volume": "332600"
+  },
+  {
+   "Date": "Mar 10 2020",
+   "Close": "16.309999",
+   "Adj Close": "16.31",
+   "Volume": "230000"
+  },
+  {
+   "Date": "Mar 11 2020",
+   "Close": "16.23",
+   "Adj Close": "16.23",
+   "Volume": "294600"
+  },
+  {
+   "Date": "Mar 12 2020",
+   "Close": "15.15",
+   "Adj Close": "15.15",
+   "Volume": "552400"
+  },
+  {
+   "Date": "Mar 13 2020",
+   "Close": "14.18",
+   "Adj Close": "14.18",
+   "Volume": "840800"
+  },
+  {
+   "Date": "Mar 16 2020",
+   "Close": "12.45",
+   "Adj Close": "12.45",
+   "Volume": "899400"
+  },
+  {
+   "Date": "Mar 17 2020",
+   "Close": "12.47",
+   "Adj Close": "12.47",
+   "Volume": "591500"
+  },
+  {
+   "Date": "Mar 18 2020",
+   "Close": "11.64",
+   "Adj Close": "11.64",
+   "Volume": "877400"
+  },
+  {
+   "Date": "Mar 19 2020",
+   "Close": "11.74",
+   "Adj Close": "11.74",
+   "Volume": "644900"
+  },
+  {
+   "Date": "Mar 20 2020",
+   "Close": "12.1",
+   "Adj Close": "12.1",
+   "Volume": "510600"
+  },
+  {
+   "Date": "Mar 23 2020",
+   "Close": "12.81",
+   "Adj Close": "12.81",
+   "Volume": "532800"
+  },
+  {
+   "Date": "Mar 24 2020",
+   "Close": "13.82",
+   "Adj Close": "13.82",
+   "Volume": "741500"
+  },
+  {
+   "Date": "Mar 25 2020",
+   "Close": "13.99",
+   "Adj Close": "13.99",
+   "Volume": "701700"
+  },
+  {
+   "Date": "Mar 26 2020",
+   "Close": "14",
+   "Adj Close": "14",
+   "Volume": "375400"
+  },
+  {
+   "Date": "Mar 27 2020",
+   "Close": "13.97",
+   "Adj Close": "13.97",
+   "Volume": "355000"
+  },
+  {
+   "Date": "Mar 30 2020",
+   "Close": "13.66",
+   "Adj Close": "13.66",
+   "Volume": "733500"
+  },
+  {
+   "Date": "Mar 31 2020",
+   "Close": "13.54",
+   "Adj Close": "13.54",
+   "Volume": "195400"
+  },
+  {
+   "Date": "Apr 01 2020",
+   "Close": "13.52",
+   "Adj Close": "13.52",
+   "Volume": "296600"
+  },
+  {
+   "Date": "Apr 02 2020",
+   "Close": "14.01",
+   "Adj Close": "14.01",
+   "Volume": "389300"
+  },
+  {
+   "Date": "Apr 03 2020",
+   "Close": "13.96",
+   "Adj Close": "13.96",
+   "Volume": "139400"
+  },
+  {
+   "Date": "Apr 06 2020",
+   "Close": "14.56",
+   "Adj Close": "14.56",
+   "Volume": "279100"
+  },
+  {
+   "Date": "Apr 07 2020",
+   "Close": "14.57",
+   "Adj Close": "14.57",
+   "Volume": "390000"
+  },
+  {
+   "Date": "Apr 08 2020",
+   "Close": "14.46",
+   "Adj Close": "14.46",
+   "Volume": "279300"
+  },
+  {
+   "Date": "Apr 09 2020",
+   "Close": "14.87",
+   "Adj Close": "14.87",
+   "Volume": "551700"
+  },
+  {
+   "Date": "Apr 13 2020",
+   "Close": "14.97",
+   "Adj Close": "14.97",
+   "Volume": "380800"
+  },
+  {
+   "Date": "Apr 14 2020",
+   "Close": "15.23",
+   "Adj Close": "15.23",
+   "Volume": "459700"
+  },
+  {
+   "Date": "Apr 15 2020",
+   "Close": "15.04",
+   "Adj Close": "15.04",
+   "Volume": "265000"
+  },
+  {
+   "Date": "Apr 16 2020",
+   "Close": "15.05",
+   "Adj Close": "15.05",
+   "Volume": "283000"
+  },
+  {
+   "Date": "Apr 17 2020",
+   "Close": "14.68",
+   "Adj Close": "14.68",
+   "Volume": "439600"
+  },
+  {
+   "Date": "Apr 20 2020",
+   "Close": "14.8",
+   "Adj Close": "14.8",
+   "Volume": "364100"
+  },
+  {
+   "Date": "Apr 21 2020",
+   "Close": "14.4",
+   "Adj Close": "14.4",
+   "Volume": "283600"
+  },
+  {
+   "Date": "Apr 22 2020",
+   "Close": "14.6",
+   "Adj Close": "14.6",
+   "Volume": "347900"
+  },
+  {
+   "Date": "Apr 23 2020",
+   "Close": "14.79",
+   "Adj Close": "14.79",
+   "Volume": "244700"
+  },
+  {
+   "Date": "Apr 24 2020",
+   "Close": "14.75",
+   "Adj Close": "14.75",
+   "Volume": "293900"
+  },
+  {
+   "Date": "Apr 27 2020",
+   "Close": "14.74",
+   "Adj Close": "14.74",
+   "Volume": "290400"
+  },
+  {
+   "Date": "Apr 28 2020",
+   "Close": "14.63",
+   "Adj Close": "14.63",
+   "Volume": "261000"
+  },
+  {
+   "Date": "Apr 29 2020",
+   "Close": "14.84",
+   "Adj Close": "14.84",
+   "Volume": "235900"
+  },
+  {
+   "Date": "Apr 30 2020",
+   "Close": "14.48",
+   "Adj Close": "14.48",
+   "Volume": "1854200"
+  },
+  {
+   "Date": "May 01 2020",
+   "Close": "14.5",
+   "Adj Close": "14.5",
+   "Volume": "296800"
+  },
+  {
+   "Date": "May 04 2020",
+   "Close": "14.32",
+   "Adj Close": "14.32",
+   "Volume": "284800"
+  },
+  {
+   "Date": "May 05 2020",
+   "Close": "14.49",
+   "Adj Close": "14.49",
+   "Volume": "261800"
+  },
+  {
+   "Date": "May 06 2020",
+   "Close": "14.49",
+   "Adj Close": "14.49",
+   "Volume": "170200"
+  },
+  {
+   "Date": "May 07 2020",
+   "Close": "14.84",
+   "Adj Close": "14.84",
+   "Volume": "454000"
+  },
+  {
+   "Date": "May 08 2020",
+   "Close": "15.01",
+   "Adj Close": "15.01",
+   "Volume": "438500"
+  },
+  {
+   "Date": "May 11 2020",
+   "Close": "14.99",
+   "Adj Close": "14.99",
+   "Volume": "359600"
+  },
+  {
+   "Date": "May 12 2020",
+   "Close": "15",
+   "Adj Close": "15",
+   "Volume": "349200"
+  },
+  {
+   "Date": "May 13 2020",
+   "Close": "15.12",
+   "Adj Close": "15.12",
+   "Volume": "287800"
+  },
+  {
+   "Date": "May 14 2020",
+   "Close": "15.39",
+   "Adj Close": "15.39",
+   "Volume": "313400"
+  },
+  {
+   "Date": "May 15 2020",
+   "Close": "16.129999",
+   "Adj Close": "16.13",
+   "Volume": "513100"
+  },
+  {
+   "Date": "May 18 2020",
+   "Close": "16.4",
+   "Adj Close": "16.4",
+   "Volume": "571500"
+  },
+  {
+   "Date": "May 19 2020",
+   "Close": "16.799999",
+   "Adj Close": "16.8",
+   "Volume": "546600"
+  },
+  {
+   "Date": "May 20 2020",
+   "Close": "17",
+   "Adj Close": "17",
+   "Volume": "424200"
+  },
+  {
+   "Date": "May 21 2020",
+   "Close": "16.530001",
+   "Adj Close": "16.53",
+   "Volume": "596300"
+  },
+  {
+   "Date": "May 22 2020",
+   "Close": "16.639999",
+   "Adj Close": "16.64",
+   "Volume": "256300"
+  },
+  {
+   "Date": "May 26 2020",
+   "Close": "16.58",
+   "Adj Close": "16.58",
+   "Volume": "567800"
+  },
+  {
+   "Date": "May 27 2020",
+   "Close": "16.76",
+   "Adj Close": "16.76",
+   "Volume": "210600"
+  },
+  {
+   "Date": "May 28 2020",
+   "Close": "16.82",
+   "Adj Close": "16.82",
+   "Volume": "216100"
+  },
+  {
+   "Date": "May 29 2020",
+   "Close": "17.299999",
+   "Adj Close": "17.3",
+   "Volume": "542500"
+  },
+  {
+   "Date": "Jun 01 2020",
+   "Close": "17.74",
+   "Adj Close": "17.74",
+   "Volume": "452500"
+  },
+  {
+   "Date": "Jun 02 2020",
+   "Close": "17.5",
+   "Adj Close": "17.5",
+   "Volume": "345100"
+  },
+  {
+   "Date": "Jun 03 2020",
+   "Close": "17.15",
+   "Adj Close": "17.15",
+   "Volume": "444800"
+  },
+  {
+   "Date": "Jun 04 2020",
+   "Close": "17.18",
+   "Adj Close": "17.18",
+   "Volume": "412700"
+  },
+  {
+   "Date": "Jun 05 2020",
+   "Close": "16.860001",
+   "Adj Close": "16.86",
+   "Volume": "420200"
+  },
+  {
+   "Date": "Jun 08 2020",
+   "Close": "17.219999",
+   "Adj Close": "17.22",
+   "Volume": "198600"
+  },
+  {
+   "Date": "Jun 09 2020",
+   "Close": "17.01",
+   "Adj Close": "17.01",
+   "Volume": "152000"
+  },
+  {
+   "Date": "Jun 10 2020",
+   "Close": "17.58",
+   "Adj Close": "17.58",
+   "Volume": "329200"
+  },
+  {
+   "Date": "Jun 11 2020",
+   "Close": "17.059999",
+   "Adj Close": "17.06",
+   "Volume": "299000"
+  },
+  {
+   "Date": "Jun 12 2020",
+   "Close": "16.9",
+   "Adj Close": "16.9",
+   "Volume": "185700"
+  },
+  {
+   "Date": "Jun 15 2020",
+   "Close": "16.85",
+   "Adj Close": "16.85",
+   "Volume": "276000"
+  },
+  {
+   "Date": "Jun 16 2020",
+   "Close": "16.9",
+   "Adj Close": "16.9",
+   "Volume": "115200"
+  },
+  {
+   "Date": "Jun 17 2020",
+   "Close": "16.99",
+   "Adj Close": "16.99",
+   "Volume": "92600"
+  },
+  {
+   "Date": "Jun 18 2020",
+   "Close": "16.84",
+   "Adj Close": "16.84",
+   "Volume": "154400"
+  },
+  {
+   "Date": "Jun 19 2020",
+   "Close": "17.120001",
+   "Adj Close": "17.12",
+   "Volume": "269800"
+  },
+  {
+   "Date": "Jun 22 2020",
+   "Close": "17.17",
+   "Adj Close": "17.17",
+   "Volume": "267300"
+  },
+  {
+   "Date": "Jun 23 2020",
+   "Close": "17.42",
+   "Adj Close": "17.42",
+   "Volume": "221800"
+  },
+  {
+   "Date": "Jun 24 2020",
+   "Close": "16.92",
+   "Adj Close": "16.92",
+   "Volume": "469900"
+  },
+  {
+   "Date": "Jun 25 2020",
+   "Close": "17.25",
+   "Adj Close": "17.25",
+   "Volume": "203200"
+  },
+  {
+   "Date": "Jun 26 2020",
+   "Close": "17.25",
+   "Adj Close": "17.25",
+   "Volume": "364600"
+  },
+  {
+   "Date": "Jun 29 2020",
+   "Close": "17.290001",
+   "Adj Close": "17.29",
+   "Volume": "133900"
+  },
+  {
+   "Date": "Jun 30 2020",
+   "Close": "17.629999",
+   "Adj Close": "17.63",
+   "Volume": "452400"
+  },
+  {
+   "Date": "Jul 01 2020",
+   "Close": "17.440001",
+   "Adj Close": "17.44",
+   "Volume": "256700"
+  },
+  {
+   "Date": "Jul 02 2020",
+   "Close": "17.35",
+   "Adj Close": "17.35",
+   "Volume": "225100"
+  },
+  {
+   "Date": "Jul 06 2020",
+   "Close": "17.690001",
+   "Adj Close": "17.69",
+   "Volume": "330100"
+  },
+  {
+   "Date": "Jul 07 2020",
+   "Close": "17.68",
+   "Adj Close": "17.68",
+   "Volume": "221900"
+  },
+  {
+   "Date": "Jul 08 2020",
+   "Close": "18.16",
+   "Adj Close": "18.16",
+   "Volume": "506000"
+  },
+  {
+   "Date": "Jul 09 2020",
+   "Close": "18.040001",
+   "Adj Close": "18.04",
+   "Volume": "485400"
+  },
+  {
+   "Date": "Jul 10 2020",
+   "Close": "18.129999",
+   "Adj Close": "18.13",
+   "Volume": "251400"
+  },
+  {
+   "Date": "Jul 13 2020",
+   "Close": "18.41",
+   "Adj Close": "18.41",
+   "Volume": "649000"
+  },
+  {
+   "Date": "Jul 14 2020",
+   "Close": "18.690001",
+   "Adj Close": "18.69",
+   "Volume": "243000"
+  },
+  {
+   "Date": "Jul 15 2020",
+   "Close": "18.870001",
+   "Adj Close": "18.87",
+   "Volume": "319000"
+  },
+  {
+   "Date": "Jul 16 2020",
+   "Close": "18.49",
+   "Adj Close": "18.49",
+   "Volume": "341700"
+  },
+  {
+   "Date": "Jul 17 2020",
+   "Close": "18.75",
+   "Adj Close": "18.75",
+   "Volume": "333000"
+  },
+  {
+   "Date": "Jul 20 2020",
+   "Close": "19.27",
+   "Adj Close": "19.27",
+   "Volume": "422600"
+  },
+  {
+   "Date": "Jul 21 2020",
+   "Close": "20.459999",
+   "Adj Close": "20.46",
+   "Volume": "770500"
+  },
+  {
+   "Date": "Jul 22 2020",
+   "Close": "22.290001",
+   "Adj Close": "22.29",
+   "Volume": "1358000"
+  },
+  {
+   "Date": "Jul 23 2020",
+   "Close": "21.85",
+   "Adj Close": "21.85",
+   "Volume": "1346600"
+  },
+  {
+   "Date": "Jul 24 2020",
+   "Close": "22.040001",
+   "Adj Close": "22.04",
+   "Volume": "2482200"
+  },
+  {
+   "Date": "Jul 27 2020",
+   "Close": "23.709999",
+   "Adj Close": "23.71",
+   "Volume": "1402800"
+  },
+  {
+   "Date": "Jul 28 2020",
+   "Close": "23.68",
+   "Adj Close": "23.68",
+   "Volume": "1265800"
+  },
+  {
+   "Date": "Jul 29 2020",
+   "Close": "23.43",
+   "Adj Close": "23.43",
+   "Volume": "1517500"
+  },
+  {
+   "Date": "Jul 30 2020",
+   "Close": "22.610001",
+   "Adj Close": "22.61",
+   "Volume": "1017400"
+  },
+  {
+   "Date": "Jul 31 2020",
+   "Close": "23.540001",
+   "Adj Close": "23.54",
+   "Volume": "1190400"
+  },
+  {
+   "Date": "Aug 03 2020",
+   "Close": "23.639999",
+   "Adj Close": "23.64",
+   "Volume": "808000"
+  },
+  {
+   "Date": "Aug 04 2020",
+   "Close": "25.190001",
+   "Adj Close": "25.19",
+   "Volume": "1959700"
+  },
+  {
+   "Date": "Aug 05 2020",
+   "Close": "26.040001",
+   "Adj Close": "26.04",
+   "Volume": "2315700"
+  },
+  {
+   "Date": "Aug 06 2020",
+   "Close": "27.879999",
+   "Adj Close": "27.88",
+   "Volume": "3548500"
+  },
+  {
+   "Date": "Aug 07 2020",
+   "Close": "27.190001",
+   "Adj Close": "27.19",
+   "Volume": "2836900"
+  },
+  {
+   "Date": "Aug 10 2020",
+   "Close": "28.059999",
+   "Adj Close": "28.06",
+   "Volume": "2489100"
+  },
+  {
+   "Date": "Aug 11 2020",
+   "Close": "24.23",
+   "Adj Close": "24.23",
+   "Volume": "6286400"
+  },
+  {
+   "Date": "Aug 12 2020",
+   "Close": "24.34",
+   "Adj Close": "24.34",
+   "Volume": "2453300"
+  },
+  {
+   "Date": "Aug 13 2020",
+   "Close": "26.41",
+   "Adj Close": "26.41",
+   "Volume": "2990700"
+  },
+  {
+   "Date": "Aug 14 2020",
+   "Close": "25.5",
+   "Adj Close": "25.5",
+   "Volume": "2314900"
+  },
+  {
+   "Date": "Aug 17 2020",
+   "Close": "26.6",
+   "Adj Close": "26.6",
+   "Volume": "900800"
+  },
+  {
+   "Date": "Aug 18 2020",
+   "Close": "26.870001",
+   "Adj Close": "26.87",
+   "Volume": "1299200"
+  },
+  {
+   "Date": "Aug 19 2020",
+   "Close": "25.860001",
+   "Adj Close": "25.86",
+   "Volume": "1500600"
+  },
+  {
+   "Date": "Aug 20 2020",
+   "Close": "26.58",
+   "Adj Close": "26.58",
+   "Volume": "810200"
+  },
+  {
+   "Date": "Aug 21 2020",
+   "Close": "25.83",
+   "Adj Close": "25.83",
+   "Volume": "1090900"
+  },
+  {
+   "Date": "Aug 24 2020",
+   "Close": "25.58",
+   "Adj Close": "25.58",
+   "Volume": "834400"
+  },
+  {
+   "Date": "Aug 25 2020",
+   "Close": "25.709999",
+   "Adj Close": "25.71",
+   "Volume": "622600"
+  },
+  {
+   "Date": "Aug 26 2020",
+   "Close": "26.530001",
+   "Adj Close": "26.53",
+   "Volume": "1174700"
+  },
+  {
+   "Date": "Aug 27 2020",
+   "Close": "26.139999",
+   "Adj Close": "26.14",
+   "Volume": "1490300"
+  },
+  {
+   "Date": "Aug 28 2020",
+   "Close": "26.6",
+   "Adj Close": "26.6",
+   "Volume": "768400"
+  },
+  {
+   "Date": "Aug 31 2020",
+   "Close": "27.25",
+   "Adj Close": "27.25",
+   "Volume": "818700"
+  },
+  {
+   "Date": "Sep 01 2020",
+   "Close": "27.17",
+   "Adj Close": "27.17",
+   "Volume": "1409400"
+  },
+  {
+   "Date": "Sep 02 2020",
+   "Close": "26.559999",
+   "Adj Close": "26.56",
+   "Volume": "1145800"
+  },
+  {
+   "Date": "Sep 03 2020",
+   "Close": "25.690001",
+   "Adj Close": "25.69",
+   "Volume": "1787000"
+  },
+  {
+   "Date": "Sep 04 2020",
+   "Close": "26.02",
+   "Adj Close": "26.02",
+   "Volume": "1044500"
+  },
+  {
+   "Date": "Sep 08 2020",
+   "Close": "25.74",
+   "Adj Close": "25.74",
+   "Volume": "1288400"
+  },
+  {
+   "Date": "Sep 09 2020",
+   "Close": "26.15",
+   "Adj Close": "26.15",
+   "Volume": "840100"
+  },
+  {
+   "Date": "Sep 10 2020",
+   "Close": "25.860001",
+   "Adj Close": "25.86",
+   "Volume": "1721600"
+  },
+  {
+   "Date": "Sep 11 2020",
+   "Close": "25.9",
+   "Adj Close": "25.9",
+   "Volume": "645000"
+  },
+  {
+   "Date": "Sep 14 2020",
+   "Close": "26.290001",
+   "Adj Close": "26.29",
+   "Volume": "594400"
+  },
+  {
+   "Date": "Sep 15 2020",
+   "Close": "26.219999",
+   "Adj Close": "26.22",
+   "Volume": "605700"
+  },
+  {
+   "Date": "Sep 16 2020",
+   "Close": "26.209999",
+   "Adj Close": "26.21",
+   "Volume": "1023500"
+  },
+  {
+   "Date": "Sep 17 2020",
+   "Close": "26.200001",
+   "Adj Close": "26.2",
+   "Volume": "805500"
+  },
+  {
+   "Date": "Sep 18 2020",
+   "Close": "25.92",
+   "Adj Close": "25.92",
+   "Volume": "613600"
+  },
+  {
+   "Date": "Sep 21 2020",
+   "Close": "23.9",
+   "Adj Close": "23.9",
+   "Volume": "3068200"
+  },
+  {
+   "Date": "Sep 22 2020",
+   "Close": "23.65",
+   "Adj Close": "23.65",
+   "Volume": "781100"
+  },
+  {
+   "Date": "Sep 23 2020",
+   "Close": "21.98",
+   "Adj Close": "21.98",
+   "Volume": "2749400"
+  },
+  {
+   "Date": "Sep 24 2020",
+   "Close": "22.379999",
+   "Adj Close": "22.38",
+   "Volume": "1749800"
+  },
+  {
+   "Date": "Sep 25 2020",
+   "Close": "22.15",
+   "Adj Close": "22.15",
+   "Volume": "699800"
+  },
+  {
+   "Date": "Sep 28 2020",
+   "Close": "22.879999",
+   "Adj Close": "22.88",
+   "Volume": "1061200"
+  },
+  {
+   "Date": "Sep 29 2020",
+   "Close": "23.379999",
+   "Adj Close": "23.38",
+   "Volume": "695700"
+  },
+  {
+   "Date": "Sep 30 2020",
+   "Close": "22.49",
+   "Adj Close": "22.49",
+   "Volume": "1079800"
+  },
+  {
+   "Date": "Oct 01 2020",
+   "Close": "22.940001",
+   "Adj Close": "22.94",
+   "Volume": "872400"
+  },
+  {
+   "Date": "Oct 02 2020",
+   "Close": "22.969999",
+   "Adj Close": "22.97",
+   "Volume": "1109700"
+  },
+  {
+   "Date": "Oct 05 2020",
+   "Close": "23.540001",
+   "Adj Close": "23.54",
+   "Volume": "736100"
+  },
+  {
+   "Date": "Oct 06 2020",
+   "Close": "22.59",
+   "Adj Close": "22.59",
+   "Volume": "1248400"
+  },
+  {
+   "Date": "Oct 07 2020",
+   "Close": "22.98",
+   "Adj Close": "22.98",
+   "Volume": "622100"
+  },
+  {
+   "Date": "Oct 08 2020",
+   "Close": "23.049999",
+   "Adj Close": "23.05",
+   "Volume": "453600"
+  },
+  {
+   "Date": "Oct 09 2020",
+   "Close": "24.32",
+   "Adj Close": "24.32",
+   "Volume": "920800"
+  },
+  {
+   "Date": "Oct 12 2020",
+   "Close": "24.25",
+   "Adj Close": "24.25",
+   "Volume": "512700"
+  },
+  {
+   "Date": "Oct 13 2020",
+   "Close": "23.370001",
+   "Adj Close": "23.37",
+   "Volume": "934800"
+  },
+  {
+   "Date": "Oct 14 2020",
+   "Close": "23.4",
+   "Adj Close": "23.4",
+   "Volume": "533300"
+  },
+  {
+   "Date": "Oct 15 2020",
+   "Close": "23.48",
+   "Adj Close": "23.48",
+   "Volume": "629900"
+  },
+  {
+   "Date": "Oct 16 2020",
+   "Close": "23.299999",
+   "Adj Close": "23.3",
+   "Volume": "464900"
+  },
+  {
+   "Date": "Oct 19 2020",
+   "Close": "23.459999",
+   "Adj Close": "23.46",
+   "Volume": "404600"
+  },
+  {
+   "Date": "Oct 20 2020",
+   "Close": "23.92",
+   "Adj Close": "23.92",
+   "Volume": "665700"
+  },
+  {
+   "Date": "Oct 21 2020",
+   "Close": "24.190001",
+   "Adj Close": "24.19",
+   "Volume": "549100"
+  },
+  {
+   "Date": "Oct 22 2020",
+   "Close": "23.870001",
+   "Adj Close": "23.87",
+   "Volume": "504800"
+  },
+  {
+   "Date": "Oct 23 2020",
+   "Close": "23.84",
+   "Adj Close": "23.84",
+   "Volume": "611900"
+  },
+  {
+   "Date": "Oct 26 2020",
+   "Close": "23.52",
+   "Adj Close": "23.52",
+   "Volume": "322900"
+  },
+  {
+   "Date": "Oct 27 2020",
+   "Close": "23.620001",
+   "Adj Close": "23.62",
+   "Volume": "248200"
+  },
+  {
+   "Date": "Oct 28 2020",
+   "Close": "22.629999",
+   "Adj Close": "22.63",
+   "Volume": "974300"
+  },
+  {
+   "Date": "Oct 29 2020",
+   "Close": "22.559999",
+   "Adj Close": "22.56",
+   "Volume": "658400"
+  },
+  {
+   "Date": "Oct 30 2020",
+   "Close": "22.860001",
+   "Adj Close": "22.86",
+   "Volume": "608900"
+  },
+  {
+   "Date": "Nov 02 2020",
+   "Close": "23.290001",
+   "Adj Close": "23.29",
+   "Volume": "451800"
+  },
+  {
+   "Date": "Nov 03 2020",
+   "Close": "23.34",
+   "Adj Close": "23.34",
+   "Volume": "326900"
+  },
+  {
+   "Date": "Nov 04 2020",
+   "Close": "23.110001",
+   "Adj Close": "23.11",
+   "Volume": "537800"
+  },
+  {
+   "Date": "Nov 05 2020",
+   "Close": "24.549999",
+   "Adj Close": "24.55",
+   "Volume": "960000"
+  },
+  {
+   "Date": "Nov 06 2020",
+   "Close": "24.73",
+   "Adj Close": "24.73",
+   "Volume": "782800"
+  },
+  {
+   "Date": "Nov 09 2020",
+   "Close": "23.379999",
+   "Adj Close": "23.38",
+   "Volume": "1880000"
+  },
+  {
+   "Date": "Nov 10 2020",
+   "Close": "23.32",
+   "Adj Close": "23.32",
+   "Volume": "502400"
+  },
+  {
+   "Date": "Nov 11 2020",
+   "Close": "23.41",
+   "Adj Close": "23.41",
+   "Volume": "431000"
+  },
+  {
+   "Date": "Nov 12 2020",
+   "Close": "23.440001",
+   "Adj Close": "23.44",
+   "Volume": "566400"
+  },
+  {
+   "Date": "Nov 13 2020",
+   "Close": "23.83",
+   "Adj Close": "23.83",
+   "Volume": "355900"
+  },
+  {
+   "Date": "Nov 16 2020",
+   "Close": "23.92",
+   "Adj Close": "23.92",
+   "Volume": "411900"
+  },
+  {
+   "Date": "Nov 17 2020",
+   "Close": "23.639999",
+   "Adj Close": "23.64",
+   "Volume": "291100"
+  },
+  {
+   "Date": "Nov 18 2020",
+   "Close": "23.440001",
+   "Adj Close": "23.44",
+   "Volume": "432000"
+  },
+  {
+   "Date": "Nov 19 2020",
+   "Close": "23.32",
+   "Adj Close": "23.32",
+   "Volume": "465800"
+  },
+  {
+   "Date": "Nov 20 2020",
+   "Close": "23.379999",
+   "Adj Close": "23.38",
+   "Volume": "450200"
+  },
+  {
+   "Date": "Nov 23 2020",
+   "Close": "22.799999",
+   "Adj Close": "22.8",
+   "Volume": "1165200"
+  },
+  {
+   "Date": "Nov 24 2020",
+   "Close": "22.459999",
+   "Adj Close": "22.46",
+   "Volume": "905800"
+  },
+  {
+   "Date": "Nov 25 2020",
+   "Close": "22.57",
+   "Adj Close": "22.57",
+   "Volume": "343700"
+  },
+  {
+   "Date": "Nov 27 2020",
+   "Close": "21.879999",
+   "Adj Close": "21.88",
+   "Volume": "764500"
+  },
+  {
+   "Date": "Nov 30 2020",
+   "Close": "21.879999",
+   "Adj Close": "21.88",
+   "Volume": "746700"
+  },
+  {
+   "Date": "Dec 01 2020",
+   "Close": "23.190001",
+   "Adj Close": "23.19",
+   "Volume": "701200"
+  },
+  {
+   "Date": "Dec 02 2020",
+   "Close": "23.219999",
+   "Adj Close": "23.22",
+   "Volume": "506300"
+  },
+  {
+   "Date": "Dec 03 2020",
+   "Close": "23.33",
+   "Adj Close": "23.33",
+   "Volume": "616700"
+  },
+  {
+   "Date": "Dec 04 2020",
+   "Close": "23.370001",
+   "Adj Close": "23.37",
+   "Volume": "416500"
+  },
+  {
+   "Date": "Dec 07 2020",
+   "Close": "23.709999",
+   "Adj Close": "23.71",
+   "Volume": "1133500"
+  },
+  {
+   "Date": "Dec 08 2020",
+   "Close": "23.75",
+   "Adj Close": "23.75",
+   "Volume": "494800"
+  },
+  {
+   "Date": "Dec 09 2020",
+   "Close": "23.110001",
+   "Adj Close": "23.11",
+   "Volume": "811800"
+  },
+  {
+   "Date": "Dec 10 2020",
+   "Close": "23.209999",
+   "Adj Close": "23.21",
+   "Volume": "289300"
+  },
+  {
+   "Date": "Dec 11 2020",
+   "Close": "23.15",
+   "Adj Close": "23.15",
+   "Volume": "342500"
+  },
+  {
+   "Date": "Dec 14 2020",
+   "Close": "23.059999",
+   "Adj Close": "23.06",
+   "Volume": "558400"
+  },
+  {
+   "Date": "Dec 15 2020",
+   "Close": "23.690001",
+   "Adj Close": "23.69",
+   "Volume": "369900"
+  },
+  {
+   "Date": "Dec 16 2020",
+   "Close": "24.559999",
+   "Adj Close": "24.56",
+   "Volume": "1091800"
+  },
+  {
+   "Date": "Dec 17 2020",
+   "Close": "25.1",
+   "Adj Close": "25.1",
+   "Volume": "923100"
+  },
+  {
+   "Date": "Dec 18 2020",
+   "Close": "24.92",
+   "Adj Close": "24.92",
+   "Volume": "553800"
+  },
+  {
+   "Date": "Dec 21 2020",
+   "Close": "25.34",
+   "Adj Close": "25.34",
+   "Volume": "1070000"
+  },
+  {
+   "Date": "Dec 22 2020",
+   "Close": "24.360001",
+   "Adj Close": "24.36",
+   "Volume": "947400"
+  },
+  {
+   "Date": "Dec 23 2020",
+   "Close": "24.75",
+   "Adj Close": "24.75",
+   "Volume": "760800"
+  },
+  {
+   "Date": "Dec 24 2020",
+   "Close": "24.92",
+   "Adj Close": "24.92",
+   "Volume": "374100"
+  },
+  {
+   "Date": "Dec 28 2020",
+   "Close": "25.379999",
+   "Adj Close": "25.38",
+   "Volume": "731200"
+  },
+  {
+   "Date": "Dec 29 2020",
+   "Close": "25.360001",
+   "Adj Close": "25.36",
+   "Volume": "595200"
+  },
+  {
+   "Date": "Dec 30 2020",
+   "Close": "25.74",
+   "Adj Close": "25.74",
+   "Volume": "998100"
+  },
+  {
+   "Date": "Dec 31 2020",
+   "Close": "25.549999",
+   "Adj Close": "25.55",
+   "Volume": "787000"
+  },
+  {
+   "Date": "Jan 04 2021",
+   "Close": "26.370001",
+   "Adj Close": "26.37",
+   "Volume": "1213400"
+  },
+  {
+   "Date": "Jan 05 2021",
+   "Close": "26.68",
+   "Adj Close": "26.68",
+   "Volume": "769000"
+  },
+  {
+   "Date": "Jan 06 2021",
+   "Close": "26.35",
+   "Adj Close": "26.35",
+   "Volume": "1786900"
+  },
+  {
+   "Date": "Jan 07 2021",
+   "Close": "26.26",
+   "Adj Close": "26.26",
+   "Volume": "788600"
+  },
+  {
+   "Date": "Jan 08 2021",
+   "Close": "24.440001",
+   "Adj Close": "24.44",
+   "Volume": "3010000"
+  },
+  {
+   "Date": "Jan 11 2021",
+   "Close": "24.129999",
+   "Adj Close": "24.13",
+   "Volume": "1023700"
+  },
+  {
+   "Date": "Jan 12 2021",
+   "Close": "24.690001",
+   "Adj Close": "24.69",
+   "Volume": "644600"
+  },
+  {
+   "Date": "Jan 13 2021",
+   "Close": "24.389999",
+   "Adj Close": "24.39",
+   "Volume": "469000"
+  },
+  {
+   "Date": "Jan 14 2021",
+   "Close": "24.67",
+   "Adj Close": "24.67",
+   "Volume": "866300"
+  },
+  {
+   "Date": "Jan 15 2021",
+   "Close": "23.879999",
+   "Adj Close": "23.88",
+   "Volume": "836700"
+  },
+  {
+   "Date": "Jan 19 2021",
+   "Close": "24.32",
+   "Adj Close": "24.32",
+   "Volume": "1884800"
+  },
+  {
+   "Date": "Jan 20 2021",
+   "Close": "24.969999",
+   "Adj Close": "24.97",
+   "Volume": "704700"
+  },
+  {
+   "Date": "Jan 21 2021",
+   "Close": "25.120001",
+   "Adj Close": "25.12",
+   "Volume": "632100"
+  },
+  {
+   "Date": "Jan 22 2021",
+   "Close": "24.610001",
+   "Adj Close": "24.61",
+   "Volume": "642800"
+  },
+  {
+   "Date": "Jan 25 2021",
+   "Close": "24.49",
+   "Adj Close": "24.49",
+   "Volume": "757200"
+  },
+  {
+   "Date": "Jan 26 2021",
+   "Close": "24.6",
+   "Adj Close": "24.6",
+   "Volume": "305800"
+  },
+  {
+   "Date": "Jan 27 2021",
+   "Close": "24.360001",
+   "Adj Close": "24.36",
+   "Volume": "1178200"
+  },
+  {
+   "Date": "Jan 28 2021",
+   "Close": "25.690001",
+   "Adj Close": "25.69",
+   "Volume": "4458500"
+  },
+  {
+   "Date": "Jan 29 2021",
+   "Close": "25.969999",
+   "Adj Close": "25.97",
+   "Volume": "1763900"
+  },
+  {
+   "Date": "Feb 01 2021",
+   "Close": "27.84",
+   "Adj Close": "27.84",
+   "Volume": "7374200"
+  },
+  {
+   "Date": "Feb 02 2021",
+   "Close": "25.52",
+   "Adj Close": "25.52",
+   "Volume": "2320400"
+  },
+  {
+   "Date": "Feb 03 2021",
+   "Close": "25.92",
+   "Adj Close": "25.92",
+   "Volume": "1151700"
+  },
+  {
+   "Date": "Feb 04 2021",
+   "Close": "25.459999",
+   "Adj Close": "25.46",
+   "Volume": "1111600"
+  },
+  {
+   "Date": "Feb 05 2021",
+   "Close": "25.950001",
+   "Adj Close": "25.95",
+   "Volume": "960200"
+  },
+  {
+   "Date": "Feb 08 2021",
+   "Close": "26.41",
+   "Adj Close": "26.41",
+   "Volume": "1822000"
+  },
+  {
+   "Date": "Feb 09 2021",
+   "Close": "26.280001",
+   "Adj Close": "26.28",
+   "Volume": "818700"
+  },
+  {
+   "Date": "Feb 10 2021",
+   "Close": "26.09",
+   "Adj Close": "26.09",
+   "Volume": "1081100"
+  },
+  {
+   "Date": "Feb 11 2021",
+   "Close": "26.09",
+   "Adj Close": "26.09",
+   "Volume": "882700"
+  },
+  {
+   "Date": "Feb 12 2021",
+   "Close": "26.34",
+   "Adj Close": "26.34",
+   "Volume": "1953200"
+  },
+  {
+   "Date": "Feb 16 2021",
+   "Close": "26.290001",
+   "Adj Close": "26.29",
+   "Volume": "1709000"
+  },
+  {
+   "Date": "Feb 17 2021",
+   "Close": "26.43",
+   "Adj Close": "26.43",
+   "Volume": "1185100"
+  },
+  {
+   "Date": "Feb 18 2021",
+   "Close": "26.049999",
+   "Adj Close": "26.05",
+   "Volume": "944000"
+  },
+  {
+   "Date": "Feb 19 2021",
+   "Close": "26.27",
+   "Adj Close": "26.27",
+   "Volume": "1327300"
+  },
+  {
+   "Date": "Feb 22 2021",
+   "Close": "27.32",
+   "Adj Close": "27.32",
+   "Volume": "1672200"
+  },
+  {
+   "Date": "Feb 23 2021",
+   "Close": "26.75",
+   "Adj Close": "26.75",
+   "Volume": "869700"
+  },
+  {
+   "Date": "Feb 24 2021",
+   "Close": "26.98",
+   "Adj Close": "26.98",
+   "Volume": "645700"
+  },
+  {
+   "Date": "Feb 25 2021",
+   "Close": "26.43",
+   "Adj Close": "26.43",
+   "Volume": "1153700"
+  },
+  {
+   "Date": "Feb 26 2021",
+   "Close": "25.65",
+   "Adj Close": "25.65",
+   "Volume": "1466000"
+  },
+  {
+   "Date": "Mar 01 2021",
+   "Close": "25.59",
+   "Adj Close": "25.59",
+   "Volume": "728100"
+  },
+  {
+   "Date": "Mar 02 2021",
+   "Close": "25.77",
+   "Adj Close": "25.77",
+   "Volume": "526500"
+  },
+  {
+   "Date": "Mar 03 2021",
+   "Close": "25.26",
+   "Adj Close": "25.26",
+   "Volume": "842300"
+  },
+  {
+   "Date": "Mar 04 2021",
+   "Close": "24.51",
+   "Adj Close": "24.51",
+   "Volume": "1483100"
+  },
+  {
+   "Date": "Mar 05 2021",
+   "Close": "24.290001",
+   "Adj Close": "24.29",
+   "Volume": "704200"
+  },
+  {
+   "Date": "Mar 08 2021",
+   "Close": "24.26",
+   "Adj Close": "24.26",
+   "Volume": "587500"
+  },
+  {
+   "Date": "Mar 09 2021",
+   "Close": "25.030001",
+   "Adj Close": "25.03",
+   "Volume": "864600"
+  },
+  {
+   "Date": "Mar 10 2021",
+   "Close": "25.290001",
+   "Adj Close": "25.29",
+   "Volume": "493200"
+  },
+  {
+   "Date": "Mar 11 2021",
+   "Close": "25.26",
+   "Adj Close": "25.26",
+   "Volume": "535600"
+  },
+  {
+   "Date": "Mar 12 2021",
+   "Close": "24.99",
+   "Adj Close": "24.99",
+   "Volume": "603000"
+  },
+  {
+   "Date": "Mar 15 2021",
+   "Close": "25.33",
+   "Adj Close": "25.33",
+   "Volume": "634900"
+  },
+  {
+   "Date": "Mar 16 2021",
+   "Close": "25.07",
+   "Adj Close": "25.07",
+   "Volume": "462100"
+  },
+  {
+   "Date": "Mar 17 2021",
+   "Close": "25.4",
+   "Adj Close": "25.4",
+   "Volume": "736000"
+  },
+  {
+   "Date": "Mar 18 2021",
+   "Close": "25.08",
+   "Adj Close": "25.08",
+   "Volume": "545300"
+  },
+  {
+   "Date": "Mar 19 2021",
+   "Close": "25.280001",
+   "Adj Close": "25.28",
+   "Volume": "403500"
+  },
+  {
+   "Date": "Mar 22 2021",
+   "Close": "24.889999",
+   "Adj Close": "24.89",
+   "Volume": "494200"
+  },
+  {
+   "Date": "Mar 23 2021",
+   "Close": "24.17",
+   "Adj Close": "24.17",
+   "Volume": "635800"
+  },
+  {
+   "Date": "Mar 24 2021",
+   "Close": "24.18",
+   "Adj Close": "24.18",
+   "Volume": "614000"
+  },
+  {
+   "Date": "Mar 25 2021",
+   "Close": "24.23",
+   "Adj Close": "24.23",
+   "Volume": "752700"
+  },
+  {
+   "Date": "Mar 26 2021",
+   "Close": "24.16",
+   "Adj Close": "24.16",
+   "Volume": "519900"
+  },
+  {
+   "Date": "Mar 29 2021",
+   "Close": "23.82",
+   "Adj Close": "23.82",
+   "Volume": "619200"
+  },
+  {
+   "Date": "Mar 30 2021",
+   "Close": "23.15",
+   "Adj Close": "23.15",
+   "Volume": "788500"
+  },
+  {
+   "Date": "Mar 31 2021",
+   "Close": "23.610001",
+   "Adj Close": "23.61",
+   "Volume": "1397400"
+  },
+  {
+   "Date": "Apr 01 2021",
+   "Close": "24.08",
+   "Adj Close": "24.08",
+   "Volume": "441300"
+  },
+  {
+   "Date": "Apr 05 2021",
+   "Close": "24",
+   "Adj Close": "24",
+   "Volume": "359300"
+  },
+  {
+   "Date": "Apr 06 2021",
+   "Close": "24.299999",
+   "Adj Close": "24.3",
+   "Volume": "714800"
+  },
+  {
+   "Date": "Apr 07 2021",
+   "Close": "24.27",
+   "Adj Close": "24.27",
+   "Volume": "563300"
+  },
+  {
+   "Date": "Apr 08 2021",
+   "Close": "24.57",
+   "Adj Close": "24.57",
+   "Volume": "314700"
+  },
+  {
+   "Date": "Apr 09 2021",
+   "Close": "24.370001",
+   "Adj Close": "24.37",
+   "Volume": "387000"
+  },
+  {
+   "Date": "Apr 12 2021",
+   "Close": "23.98",
+   "Adj Close": "23.98",
+   "Volume": "455400"
+  },
+  {
+   "Date": "Apr 13 2021",
+   "Close": "24.469999",
+   "Adj Close": "24.47",
+   "Volume": "404500"
+  },
+  {
+   "Date": "Apr 14 2021",
+   "Close": "24.530001",
+   "Adj Close": "24.53",
+   "Volume": "467500"
+  },
+  {
+   "Date": "Apr 15 2021",
+   "Close": "25",
+   "Adj Close": "25",
+   "Volume": "473300"
+  },
+  {
+   "Date": "Apr 16 2021",
+   "Close": "25.08",
+   "Adj Close": "25.08",
+   "Volume": "313200"
+  },
+  {
+   "Date": "Apr 19 2021",
+   "Close": "24.959999",
+   "Adj Close": "24.96",
+   "Volume": "559500"
+  },
+  {
+   "Date": "Apr 20 2021",
+   "Close": "24.93",
+   "Adj Close": "24.93",
+   "Volume": "471500"
+  },
+  {
+   "Date": "Apr 21 2021",
+   "Close": "25.700001",
+   "Adj Close": "25.7",
+   "Volume": "1309800"
+  },
+  {
+   "Date": "Apr 22 2021",
+   "Close": "25.190001",
+   "Adj Close": "25.19",
+   "Volume": "420000"
+  },
+  {
+   "Date": "Apr 23 2021",
+   "Close": "25.1",
+   "Adj Close": "25.1",
+   "Volume": "264800"
+  },
+  {
+   "Date": "Apr 26 2021",
+   "Close": "25.290001",
+   "Adj Close": "25.29",
+   "Volume": "346800"
+  },
+  {
+   "Date": "Apr 27 2021",
+   "Close": "25.35",
+   "Adj Close": "25.35",
+   "Volume": "246300"
+  },
+  {
+   "Date": "Apr 28 2021",
+   "Close": "25.379999",
+   "Adj Close": "25.38",
+   "Volume": "449500"
+  },
+  {
+   "Date": "Apr 29 2021",
+   "Close": "25.24",
+   "Adj Close": "25.24",
+   "Volume": "574400"
+  },
+  {
+   "Date": "Apr 30 2021",
+   "Close": "24.98",
+   "Adj Close": "24.98",
+   "Volume": "322900"
+  },
+  {
+   "Date": "May 03 2021",
+   "Close": "25.969999",
+   "Adj Close": "25.97",
+   "Volume": "1418700"
+  },
+  {
+   "Date": "May 04 2021",
+   "Close": "25.559999",
+   "Adj Close": "25.56",
+   "Volume": "1228100"
+  },
+  {
+   "Date": "May 05 2021",
+   "Close": "25.57",
+   "Adj Close": "25.57",
+   "Volume": "545400"
+  },
+  {
+   "Date": "May 06 2021",
+   "Close": "26.389999",
+   "Adj Close": "26.39",
+   "Volume": "937700"
+  },
+  {
+   "Date": "May 07 2021",
+   "Close": "26.48",
+   "Adj Close": "26.48",
+   "Volume": "693900"
+  },
+  {
+   "Date": "May 10 2021",
+   "Close": "26.389999",
+   "Adj Close": "26.39",
+   "Volume": "527900"
+  },
+  {
+   "Date": "May 11 2021",
+   "Close": "26.68",
+   "Adj Close": "26.68",
+   "Volume": "561200"
+  },
+  {
+   "Date": "May 12 2021",
+   "Close": "26.07",
+   "Adj Close": "26.07",
+   "Volume": "1206900"
+  },
+  {
+   "Date": "May 13 2021",
+   "Close": "26.190001",
+   "Adj Close": "26.19",
+   "Volume": "561700"
+  },
+  {
+   "Date": "May 14 2021",
+   "Close": "26.459999",
+   "Adj Close": "26.46",
+   "Volume": "716600"
+  },
+  {
+   "Date": "May 17 2021",
+   "Close": "27.25",
+   "Adj Close": "27.25",
+   "Volume": "1181700"
+  },
+  {
+   "Date": "May 18 2021",
+   "Close": "27.219999",
+   "Adj Close": "27.22",
+   "Volume": "859100"
+  },
+  {
+   "Date": "May 19 2021",
+   "Close": "26.77",
+   "Adj Close": "26.77",
+   "Volume": "1427500"
+  },
+  {
+   "Date": "May 20 2021",
+   "Close": "26.82",
+   "Adj Close": "26.82",
+   "Volume": "434100"
+  },
+  {
+   "Date": "May 21 2021",
+   "Close": "26.549999",
+   "Adj Close": "26.55",
+   "Volume": "679400"
+  },
+  {
+   "Date": "May 24 2021",
+   "Close": "26.809999",
+   "Adj Close": "26.81",
+   "Volume": "1038400"
+  },
+  {
+   "Date": "May 25 2021",
+   "Close": "27.01",
+   "Adj Close": "27.01",
+   "Volume": "707100"
+  },
+  {
+   "Date": "May 26 2021",
+   "Close": "26.74",
+   "Adj Close": "26.74",
+   "Volume": "771600"
+  },
+  {
+   "Date": "May 27 2021",
+   "Close": "26.9",
+   "Adj Close": "26.9",
+   "Volume": "714600"
+  },
+  {
+   "Date": "May 28 2021",
+   "Close": "26.959999",
+   "Adj Close": "26.96",
+   "Volume": "597600"
+  },
+  {
+   "Date": "Jun 01 2021",
+   "Close": "26.9",
+   "Adj Close": "26.9",
+   "Volume": "1206800"
+  },
+  {
+   "Date": "Jun 02 2021",
+   "Close": "27.209999",
+   "Adj Close": "27.21",
+   "Volume": "284000"
+  },
+  {
+   "Date": "Jun 03 2021",
+   "Close": "26.48",
+   "Adj Close": "26.48",
+   "Volume": "1320900"
+  },
+  {
+   "Date": "Jun 04 2021",
+   "Close": "26.82",
+   "Adj Close": "26.82",
+   "Volume": "850300"
+  },
+  {
+   "Date": "Jun 07 2021",
+   "Close": "26.959999",
+   "Adj Close": "26.96",
+   "Volume": "385300"
+  },
+  {
+   "Date": "Jun 08 2021",
+   "Close": "26.66",
+   "Adj Close": "26.66",
+   "Volume": "410400"
+  },
+  {
+   "Date": "Jun 09 2021",
+   "Close": "26.82",
+   "Adj Close": "26.82",
+   "Volume": "443900"
+  },
+  {
+   "Date": "Jun 10 2021",
+   "Close": "27.040001",
+   "Adj Close": "27.04",
+   "Volume": "506300"
+  },
+  {
+   "Date": "Jun 11 2021",
+   "Close": "26.92",
+   "Adj Close": "26.92",
+   "Volume": "325300"
+  },
+  {
+   "Date": "Jun 14 2021",
+   "Close": "26.9",
+   "Adj Close": "26.9",
+   "Volume": "542500"
+  },
+  {
+   "Date": "Jun 15 2021",
+   "Close": "26.709999",
+   "Adj Close": "26.71",
+   "Volume": "358300"
+  },
+  {
+   "Date": "Jun 16 2021",
+   "Close": "26.290001",
+   "Adj Close": "26.29",
+   "Volume": "1086000"
+  },
+  {
+   "Date": "Jun 17 2021",
+   "Close": "25.040001",
+   "Adj Close": "25.04",
+   "Volume": "1652900"
+  },
+  {
+   "Date": "Jun 18 2021",
+   "Close": "24.870001",
+   "Adj Close": "24.87",
+   "Volume": "512900"
+  },
+  {
+   "Date": "Jun 21 2021",
+   "Close": "25.059999",
+   "Adj Close": "25.06",
+   "Volume": "815200"
+  },
+  {
+   "Date": "Jun 22 2021",
+   "Close": "24.84",
+   "Adj Close": "24.84",
+   "Volume": "352300"
+  },
+  {
+   "Date": "Jun 23 2021",
+   "Close": "24.91",
+   "Adj Close": "24.91",
+   "Volume": "379200"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/SIVR/history/004.json b/api/aberdeen/funds/SIVR/history/004.json
new file mode 100644
index 0000000..5edc39a
--- /dev/null
+++ b/api/aberdeen/funds/SIVR/history/004.json
@@ -0,0 +1,6014 @@
+{
+ "ticker": "SIVR",
+ "page": 4,
+ "pageSize": 1000,
+ "totalRows": 4320,
+ "headers": [
+  "Date",
+  "Close",
+  "Adj Close",
+  "Volume"
+ ],
+ "rows": [
+  {
+   "Date": "Jun 24 2021",
+   "Close": "25.030001",
+   "Adj Close": "25.03",
+   "Volume": "439700"
+  },
+  {
+   "Date": "Jun 25 2021",
+   "Close": "25.16",
+   "Adj Close": "25.16",
+   "Volume": "268500"
+  },
+  {
+   "Date": "Jun 28 2021",
+   "Close": "25.200001",
+   "Adj Close": "25.2",
+   "Volume": "431300"
+  },
+  {
+   "Date": "Jun 29 2021",
+   "Close": "24.879999",
+   "Adj Close": "24.88",
+   "Volume": "480200"
+  },
+  {
+   "Date": "Jun 30 2021",
+   "Close": "25.190001",
+   "Adj Close": "25.19",
+   "Volume": "392200"
+  },
+  {
+   "Date": "Jul 01 2021",
+   "Close": "25.1",
+   "Adj Close": "25.1",
+   "Volume": "425100"
+  },
+  {
+   "Date": "Jul 02 2021",
+   "Close": "25.540001",
+   "Adj Close": "25.54",
+   "Volume": "657300"
+  },
+  {
+   "Date": "Jul 06 2021",
+   "Close": "25.23",
+   "Adj Close": "25.23",
+   "Volume": "723200"
+  },
+  {
+   "Date": "Jul 07 2021",
+   "Close": "25.24",
+   "Adj Close": "25.24",
+   "Volume": "464400"
+  },
+  {
+   "Date": "Jul 08 2021",
+   "Close": "25.01",
+   "Adj Close": "25.01",
+   "Volume": "916000"
+  },
+  {
+   "Date": "Jul 09 2021",
+   "Close": "25.18",
+   "Adj Close": "25.18",
+   "Volume": "271000"
+  },
+  {
+   "Date": "Jul 12 2021",
+   "Close": "25.280001",
+   "Adj Close": "25.28",
+   "Volume": "567200"
+  },
+  {
+   "Date": "Jul 13 2021",
+   "Close": "25.08",
+   "Adj Close": "25.08",
+   "Volume": "410100"
+  },
+  {
+   "Date": "Jul 14 2021",
+   "Close": "25.309999",
+   "Adj Close": "25.31",
+   "Volume": "322800"
+  },
+  {
+   "Date": "Jul 15 2021",
+   "Close": "25.379999",
+   "Adj Close": "25.38",
+   "Volume": "250100"
+  },
+  {
+   "Date": "Jul 16 2021",
+   "Close": "24.75",
+   "Adj Close": "24.75",
+   "Volume": "593600"
+  },
+  {
+   "Date": "Jul 19 2021",
+   "Close": "24.26",
+   "Adj Close": "24.26",
+   "Volume": "655900"
+  },
+  {
+   "Date": "Jul 20 2021",
+   "Close": "24.07",
+   "Adj Close": "24.07",
+   "Volume": "460900"
+  },
+  {
+   "Date": "Jul 21 2021",
+   "Close": "24.389999",
+   "Adj Close": "24.39",
+   "Volume": "223300"
+  },
+  {
+   "Date": "Jul 22 2021",
+   "Close": "24.530001",
+   "Adj Close": "24.53",
+   "Volume": "206200"
+  },
+  {
+   "Date": "Jul 23 2021",
+   "Close": "24.290001",
+   "Adj Close": "24.29",
+   "Volume": "213700"
+  },
+  {
+   "Date": "Jul 26 2021",
+   "Close": "24.32",
+   "Adj Close": "24.32",
+   "Volume": "226100"
+  },
+  {
+   "Date": "Jul 27 2021",
+   "Close": "23.9",
+   "Adj Close": "23.9",
+   "Volume": "472600"
+  },
+  {
+   "Date": "Jul 28 2021",
+   "Close": "24.09",
+   "Adj Close": "24.09",
+   "Volume": "347000"
+  },
+  {
+   "Date": "Jul 29 2021",
+   "Close": "24.67",
+   "Adj Close": "24.67",
+   "Volume": "437700"
+  },
+  {
+   "Date": "Jul 30 2021",
+   "Close": "24.59",
+   "Adj Close": "24.59",
+   "Volume": "290500"
+  },
+  {
+   "Date": "Aug 02 2021",
+   "Close": "24.5",
+   "Adj Close": "24.5",
+   "Volume": "258100"
+  },
+  {
+   "Date": "Aug 03 2021",
+   "Close": "24.639999",
+   "Adj Close": "24.64",
+   "Volume": "205500"
+  },
+  {
+   "Date": "Aug 04 2021",
+   "Close": "24.49",
+   "Adj Close": "24.49",
+   "Volume": "496100"
+  },
+  {
+   "Date": "Aug 05 2021",
+   "Close": "24.26",
+   "Adj Close": "24.26",
+   "Volume": "293500"
+  },
+  {
+   "Date": "Aug 06 2021",
+   "Close": "23.450001",
+   "Adj Close": "23.45",
+   "Volume": "697400"
+  },
+  {
+   "Date": "Aug 09 2021",
+   "Close": "22.639999",
+   "Adj Close": "22.64",
+   "Volume": "818600"
+  },
+  {
+   "Date": "Aug 10 2021",
+   "Close": "22.5",
+   "Adj Close": "22.5",
+   "Volume": "395700"
+  },
+  {
+   "Date": "Aug 11 2021",
+   "Close": "22.719999",
+   "Adj Close": "22.72",
+   "Volume": "600300"
+  },
+  {
+   "Date": "Aug 12 2021",
+   "Close": "22.370001",
+   "Adj Close": "22.37",
+   "Volume": "541600"
+  },
+  {
+   "Date": "Aug 13 2021",
+   "Close": "22.889999",
+   "Adj Close": "22.89",
+   "Volume": "296200"
+  },
+  {
+   "Date": "Aug 16 2021",
+   "Close": "23.02",
+   "Adj Close": "23.02",
+   "Volume": "194600"
+  },
+  {
+   "Date": "Aug 17 2021",
+   "Close": "22.809999",
+   "Adj Close": "22.81",
+   "Volume": "292300"
+  },
+  {
+   "Date": "Aug 18 2021",
+   "Close": "22.65",
+   "Adj Close": "22.65",
+   "Volume": "481600"
+  },
+  {
+   "Date": "Aug 19 2021",
+   "Close": "22.41",
+   "Adj Close": "22.41",
+   "Volume": "356900"
+  },
+  {
+   "Date": "Aug 20 2021",
+   "Close": "22.24",
+   "Adj Close": "22.24",
+   "Volume": "565700"
+  },
+  {
+   "Date": "Aug 23 2021",
+   "Close": "22.780001",
+   "Adj Close": "22.78",
+   "Volume": "369500"
+  },
+  {
+   "Date": "Aug 24 2021",
+   "Close": "23.01",
+   "Adj Close": "23.01",
+   "Volume": "310000"
+  },
+  {
+   "Date": "Aug 25 2021",
+   "Close": "23",
+   "Adj Close": "23",
+   "Volume": "253700"
+  },
+  {
+   "Date": "Aug 26 2021",
+   "Close": "22.73",
+   "Adj Close": "22.73",
+   "Volume": "339400"
+  },
+  {
+   "Date": "Aug 27 2021",
+   "Close": "23.25",
+   "Adj Close": "23.25",
+   "Volume": "596600"
+  },
+  {
+   "Date": "Aug 30 2021",
+   "Close": "23.17",
+   "Adj Close": "23.17",
+   "Volume": "227600"
+  },
+  {
+   "Date": "Aug 31 2021",
+   "Close": "23.059999",
+   "Adj Close": "23.06",
+   "Volume": "397900"
+  },
+  {
+   "Date": "Sep 01 2021",
+   "Close": "23.299999",
+   "Adj Close": "23.3",
+   "Volume": "422700"
+  },
+  {
+   "Date": "Sep 02 2021",
+   "Close": "23.059999",
+   "Adj Close": "23.06",
+   "Volume": "392300"
+  },
+  {
+   "Date": "Sep 03 2021",
+   "Close": "23.83",
+   "Adj Close": "23.83",
+   "Volume": "489400"
+  },
+  {
+   "Date": "Sep 07 2021",
+   "Close": "23.43",
+   "Adj Close": "23.43",
+   "Volume": "412500"
+  },
+  {
+   "Date": "Sep 08 2021",
+   "Close": "23.1",
+   "Adj Close": "23.1",
+   "Volume": "603800"
+  },
+  {
+   "Date": "Sep 09 2021",
+   "Close": "23.190001",
+   "Adj Close": "23.19",
+   "Volume": "419000"
+  },
+  {
+   "Date": "Sep 10 2021",
+   "Close": "22.92",
+   "Adj Close": "22.92",
+   "Volume": "449900"
+  },
+  {
+   "Date": "Sep 13 2021",
+   "Close": "22.91",
+   "Adj Close": "22.91",
+   "Volume": "300100"
+  },
+  {
+   "Date": "Sep 14 2021",
+   "Close": "23.01",
+   "Adj Close": "23.01",
+   "Volume": "335900"
+  },
+  {
+   "Date": "Sep 15 2021",
+   "Close": "22.99",
+   "Adj Close": "22.99",
+   "Volume": "270500"
+  },
+  {
+   "Date": "Sep 16 2021",
+   "Close": "22.110001",
+   "Adj Close": "22.11",
+   "Volume": "740500"
+  },
+  {
+   "Date": "Sep 17 2021",
+   "Close": "21.6",
+   "Adj Close": "21.6",
+   "Volume": "736500"
+  },
+  {
+   "Date": "Sep 20 2021",
+   "Close": "21.43",
+   "Adj Close": "21.43",
+   "Volume": "609800"
+  },
+  {
+   "Date": "Sep 21 2021",
+   "Close": "21.719999",
+   "Adj Close": "21.72",
+   "Volume": "591000"
+  },
+  {
+   "Date": "Sep 22 2021",
+   "Close": "21.860001",
+   "Adj Close": "21.86",
+   "Volume": "771600"
+  },
+  {
+   "Date": "Sep 23 2021",
+   "Close": "21.76",
+   "Adj Close": "21.76",
+   "Volume": "426600"
+  },
+  {
+   "Date": "Sep 24 2021",
+   "Close": "21.58",
+   "Adj Close": "21.58",
+   "Volume": "517400"
+  },
+  {
+   "Date": "Sep 27 2021",
+   "Close": "21.82",
+   "Adj Close": "21.82",
+   "Volume": "356800"
+  },
+  {
+   "Date": "Sep 28 2021",
+   "Close": "21.66",
+   "Adj Close": "21.66",
+   "Volume": "523600"
+  },
+  {
+   "Date": "Sep 29 2021",
+   "Close": "20.76",
+   "Adj Close": "20.76",
+   "Volume": "1179500"
+  },
+  {
+   "Date": "Sep 30 2021",
+   "Close": "21.370001",
+   "Adj Close": "21.37",
+   "Volume": "1128000"
+  },
+  {
+   "Date": "Oct 01 2021",
+   "Close": "21.690001",
+   "Adj Close": "21.69",
+   "Volume": "588600"
+  },
+  {
+   "Date": "Oct 04 2021",
+   "Close": "21.870001",
+   "Adj Close": "21.87",
+   "Volume": "526000"
+  },
+  {
+   "Date": "Oct 05 2021",
+   "Close": "21.780001",
+   "Adj Close": "21.78",
+   "Volume": "326900"
+  },
+  {
+   "Date": "Oct 06 2021",
+   "Close": "21.85",
+   "Adj Close": "21.85",
+   "Volume": "497400"
+  },
+  {
+   "Date": "Oct 07 2021",
+   "Close": "21.77",
+   "Adj Close": "21.77",
+   "Volume": "325200"
+  },
+  {
+   "Date": "Oct 08 2021",
+   "Close": "21.82",
+   "Adj Close": "21.82",
+   "Volume": "473000"
+  },
+  {
+   "Date": "Oct 11 2021",
+   "Close": "21.75",
+   "Adj Close": "21.75",
+   "Volume": "332600"
+  },
+  {
+   "Date": "Oct 12 2021",
+   "Close": "21.780001",
+   "Adj Close": "21.78",
+   "Volume": "717500"
+  },
+  {
+   "Date": "Oct 13 2021",
+   "Close": "22.200001",
+   "Adj Close": "22.2",
+   "Volume": "570700"
+  },
+  {
+   "Date": "Oct 14 2021",
+   "Close": "22.700001",
+   "Adj Close": "22.7",
+   "Volume": "505400"
+  },
+  {
+   "Date": "Oct 15 2021",
+   "Close": "22.469999",
+   "Adj Close": "22.47",
+   "Volume": "396400"
+  },
+  {
+   "Date": "Oct 18 2021",
+   "Close": "22.370001",
+   "Adj Close": "22.37",
+   "Volume": "909600"
+  },
+  {
+   "Date": "Oct 19 2021",
+   "Close": "22.809999",
+   "Adj Close": "22.81",
+   "Volume": "498800"
+  },
+  {
+   "Date": "Oct 20 2021",
+   "Close": "23.469999",
+   "Adj Close": "23.47",
+   "Volume": "688900"
+  },
+  {
+   "Date": "Oct 21 2021",
+   "Close": "23.280001",
+   "Adj Close": "23.28",
+   "Volume": "471600"
+  },
+  {
+   "Date": "Oct 22 2021",
+   "Close": "23.469999",
+   "Adj Close": "23.47",
+   "Volume": "995200"
+  },
+  {
+   "Date": "Oct 25 2021",
+   "Close": "23.67",
+   "Adj Close": "23.67",
+   "Volume": "1208300"
+  },
+  {
+   "Date": "Oct 26 2021",
+   "Close": "23.280001",
+   "Adj Close": "23.28",
+   "Volume": "791600"
+  },
+  {
+   "Date": "Oct 27 2021",
+   "Close": "23.23",
+   "Adj Close": "23.23",
+   "Volume": "365500"
+  },
+  {
+   "Date": "Oct 28 2021",
+   "Close": "23.17",
+   "Adj Close": "23.17",
+   "Volume": "349900"
+  },
+  {
+   "Date": "Oct 29 2021",
+   "Close": "23.01",
+   "Adj Close": "23.01",
+   "Volume": "484500"
+  },
+  {
+   "Date": "Nov 01 2021",
+   "Close": "23.15",
+   "Adj Close": "23.15",
+   "Volume": "327600"
+  },
+  {
+   "Date": "Nov 02 2021",
+   "Close": "22.719999",
+   "Adj Close": "22.72",
+   "Volume": "561800"
+  },
+  {
+   "Date": "Nov 03 2021",
+   "Close": "22.700001",
+   "Adj Close": "22.7",
+   "Volume": "956300"
+  },
+  {
+   "Date": "Nov 04 2021",
+   "Close": "22.93",
+   "Adj Close": "22.93",
+   "Volume": "825500"
+  },
+  {
+   "Date": "Nov 05 2021",
+   "Close": "23.27",
+   "Adj Close": "23.27",
+   "Volume": "961500"
+  },
+  {
+   "Date": "Nov 08 2021",
+   "Close": "23.59",
+   "Adj Close": "23.59",
+   "Volume": "609400"
+  },
+  {
+   "Date": "Nov 09 2021",
+   "Close": "23.450001",
+   "Adj Close": "23.45",
+   "Volume": "435500"
+  },
+  {
+   "Date": "Nov 10 2021",
+   "Close": "23.790001",
+   "Adj Close": "23.79",
+   "Volume": "1186100"
+  },
+  {
+   "Date": "Nov 11 2021",
+   "Close": "24.32",
+   "Adj Close": "24.32",
+   "Volume": "472500"
+  },
+  {
+   "Date": "Nov 12 2021",
+   "Close": "24.4",
+   "Adj Close": "24.4",
+   "Volume": "646900"
+  },
+  {
+   "Date": "Nov 15 2021",
+   "Close": "24.18",
+   "Adj Close": "24.18",
+   "Volume": "552500"
+  },
+  {
+   "Date": "Nov 16 2021",
+   "Close": "23.93",
+   "Adj Close": "23.93",
+   "Volume": "686700"
+  },
+  {
+   "Date": "Nov 17 2021",
+   "Close": "24.139999",
+   "Adj Close": "24.14",
+   "Volume": "612700"
+  },
+  {
+   "Date": "Nov 18 2021",
+   "Close": "23.92",
+   "Adj Close": "23.92",
+   "Volume": "407100"
+  },
+  {
+   "Date": "Nov 19 2021",
+   "Close": "23.700001",
+   "Adj Close": "23.7",
+   "Volume": "566400"
+  },
+  {
+   "Date": "Nov 22 2021",
+   "Close": "23.26",
+   "Adj Close": "23.26",
+   "Volume": "703100"
+  },
+  {
+   "Date": "Nov 23 2021",
+   "Close": "22.83",
+   "Adj Close": "22.83",
+   "Volume": "583700"
+  },
+  {
+   "Date": "Nov 24 2021",
+   "Close": "22.67",
+   "Adj Close": "22.67",
+   "Volume": "489700"
+  },
+  {
+   "Date": "Nov 26 2021",
+   "Close": "22.280001",
+   "Adj Close": "22.28",
+   "Volume": "657100"
+  },
+  {
+   "Date": "Nov 29 2021",
+   "Close": "22.01",
+   "Adj Close": "22.01",
+   "Volume": "684100"
+  },
+  {
+   "Date": "Nov 30 2021",
+   "Close": "21.959999",
+   "Adj Close": "21.96",
+   "Volume": "949100"
+  },
+  {
+   "Date": "Dec 01 2021",
+   "Close": "21.42",
+   "Adj Close": "21.42",
+   "Volume": "866600"
+  },
+  {
+   "Date": "Dec 02 2021",
+   "Close": "21.559999",
+   "Adj Close": "21.56",
+   "Volume": "386900"
+  },
+  {
+   "Date": "Dec 03 2021",
+   "Close": "21.73",
+   "Adj Close": "21.73",
+   "Volume": "556000"
+  },
+  {
+   "Date": "Dec 06 2021",
+   "Close": "21.58",
+   "Adj Close": "21.58",
+   "Volume": "377500"
+  },
+  {
+   "Date": "Dec 07 2021",
+   "Close": "21.700001",
+   "Adj Close": "21.7",
+   "Volume": "423000"
+  },
+  {
+   "Date": "Dec 08 2021",
+   "Close": "21.639999",
+   "Adj Close": "21.64",
+   "Volume": "320200"
+  },
+  {
+   "Date": "Dec 09 2021",
+   "Close": "21.15",
+   "Adj Close": "21.15",
+   "Volume": "461200"
+  },
+  {
+   "Date": "Dec 10 2021",
+   "Close": "21.360001",
+   "Adj Close": "21.36",
+   "Volume": "314700"
+  },
+  {
+   "Date": "Dec 13 2021",
+   "Close": "21.469999",
+   "Adj Close": "21.47",
+   "Volume": "314500"
+  },
+  {
+   "Date": "Dec 14 2021",
+   "Close": "21.16",
+   "Adj Close": "21.16",
+   "Volume": "543300"
+  },
+  {
+   "Date": "Dec 15 2021",
+   "Close": "21.27",
+   "Adj Close": "21.27",
+   "Volume": "1119800"
+  },
+  {
+   "Date": "Dec 16 2021",
+   "Close": "21.66",
+   "Adj Close": "21.66",
+   "Volume": "646400"
+  },
+  {
+   "Date": "Dec 17 2021",
+   "Close": "21.530001",
+   "Adj Close": "21.53",
+   "Volume": "383900"
+  },
+  {
+   "Date": "Dec 20 2021",
+   "Close": "21.450001",
+   "Adj Close": "21.45",
+   "Volume": "484200"
+  },
+  {
+   "Date": "Dec 21 2021",
+   "Close": "21.639999",
+   "Adj Close": "21.64",
+   "Volume": "594800"
+  },
+  {
+   "Date": "Dec 22 2021",
+   "Close": "21.99",
+   "Adj Close": "21.99",
+   "Volume": "469700"
+  },
+  {
+   "Date": "Dec 23 2021",
+   "Close": "22.059999",
+   "Adj Close": "22.06",
+   "Volume": "413900"
+  },
+  {
+   "Date": "Dec 27 2021",
+   "Close": "22.209999",
+   "Adj Close": "22.21",
+   "Volume": "645600"
+  },
+  {
+   "Date": "Dec 28 2021",
+   "Close": "22.16",
+   "Adj Close": "22.16",
+   "Volume": "380900"
+  },
+  {
+   "Date": "Dec 29 2021",
+   "Close": "22",
+   "Adj Close": "22",
+   "Volume": "552100"
+  },
+  {
+   "Date": "Dec 30 2021",
+   "Close": "22.24",
+   "Adj Close": "22.24",
+   "Volume": "644700"
+  },
+  {
+   "Date": "Dec 31 2021",
+   "Close": "22.4",
+   "Adj Close": "22.4",
+   "Volume": "672600"
+  },
+  {
+   "Date": "Jan 03 2022",
+   "Close": "22.049999",
+   "Adj Close": "22.05",
+   "Volume": "700900"
+  },
+  {
+   "Date": "Jan 04 2022",
+   "Close": "22.219999",
+   "Adj Close": "22.22",
+   "Volume": "487200"
+  },
+  {
+   "Date": "Jan 05 2022",
+   "Close": "21.889999",
+   "Adj Close": "21.89",
+   "Volume": "699800"
+  },
+  {
+   "Date": "Jan 06 2022",
+   "Close": "21.379999",
+   "Adj Close": "21.38",
+   "Volume": "808000"
+  },
+  {
+   "Date": "Jan 07 2022",
+   "Close": "21.5",
+   "Adj Close": "21.5",
+   "Volume": "689100"
+  },
+  {
+   "Date": "Jan 10 2022",
+   "Close": "21.629999",
+   "Adj Close": "21.63",
+   "Volume": "578800"
+  },
+  {
+   "Date": "Jan 11 2022",
+   "Close": "21.93",
+   "Adj Close": "21.93",
+   "Volume": "391400"
+  },
+  {
+   "Date": "Jan 12 2022",
+   "Close": "22.35",
+   "Adj Close": "22.35",
+   "Volume": "585400"
+  },
+  {
+   "Date": "Jan 13 2022",
+   "Close": "22.23",
+   "Adj Close": "22.23",
+   "Volume": "529200"
+  },
+  {
+   "Date": "Jan 14 2022",
+   "Close": "22.1",
+   "Adj Close": "22.1",
+   "Volume": "388800"
+  },
+  {
+   "Date": "Jan 18 2022",
+   "Close": "22.620001",
+   "Adj Close": "22.62",
+   "Volume": "628100"
+  },
+  {
+   "Date": "Jan 19 2022",
+   "Close": "23.309999",
+   "Adj Close": "23.31",
+   "Volume": "761100"
+  },
+  {
+   "Date": "Jan 20 2022",
+   "Close": "23.540001",
+   "Adj Close": "23.54",
+   "Volume": "704400"
+  },
+  {
+   "Date": "Jan 21 2022",
+   "Close": "23.33",
+   "Adj Close": "23.33",
+   "Volume": "562000"
+  },
+  {
+   "Date": "Jan 24 2022",
+   "Close": "23.059999",
+   "Adj Close": "23.06",
+   "Volume": "756500"
+  },
+  {
+   "Date": "Jan 25 2022",
+   "Close": "22.959999",
+   "Adj Close": "22.96",
+   "Volume": "1081800"
+  },
+  {
+   "Date": "Jan 26 2022",
+   "Close": "22.629999",
+   "Adj Close": "22.63",
+   "Volume": "1183800"
+  },
+  {
+   "Date": "Jan 27 2022",
+   "Close": "21.889999",
+   "Adj Close": "21.89",
+   "Volume": "1028700"
+  },
+  {
+   "Date": "Jan 28 2022",
+   "Close": "21.58",
+   "Adj Close": "21.58",
+   "Volume": "759500"
+  },
+  {
+   "Date": "Jan 31 2022",
+   "Close": "21.68",
+   "Adj Close": "21.68",
+   "Volume": "554800"
+  },
+  {
+   "Date": "Feb 01 2022",
+   "Close": "21.809999",
+   "Adj Close": "21.81",
+   "Volume": "806700"
+  },
+  {
+   "Date": "Feb 02 2022",
+   "Close": "21.84",
+   "Adj Close": "21.84",
+   "Volume": "370100"
+  },
+  {
+   "Date": "Feb 03 2022",
+   "Close": "21.57",
+   "Adj Close": "21.57",
+   "Volume": "638300"
+  },
+  {
+   "Date": "Feb 04 2022",
+   "Close": "21.68",
+   "Adj Close": "21.68",
+   "Volume": "586400"
+  },
+  {
+   "Date": "Feb 07 2022",
+   "Close": "22.18",
+   "Adj Close": "22.18",
+   "Volume": "438500"
+  },
+  {
+   "Date": "Feb 08 2022",
+   "Close": "22.360001",
+   "Adj Close": "22.36",
+   "Volume": "439200"
+  },
+  {
+   "Date": "Feb 09 2022",
+   "Close": "22.440001",
+   "Adj Close": "22.44",
+   "Volume": "442200"
+  },
+  {
+   "Date": "Feb 10 2022",
+   "Close": "22.34",
+   "Adj Close": "22.34",
+   "Volume": "674700"
+  },
+  {
+   "Date": "Feb 11 2022",
+   "Close": "22.74",
+   "Adj Close": "22.74",
+   "Volume": "1018700"
+  },
+  {
+   "Date": "Feb 14 2022",
+   "Close": "22.99",
+   "Adj Close": "22.99",
+   "Volume": "643400"
+  },
+  {
+   "Date": "Feb 15 2022",
+   "Close": "22.540001",
+   "Adj Close": "22.54",
+   "Volume": "501000"
+  },
+  {
+   "Date": "Feb 16 2022",
+   "Close": "22.790001",
+   "Adj Close": "22.79",
+   "Volume": "642800"
+  },
+  {
+   "Date": "Feb 17 2022",
+   "Close": "22.959999",
+   "Adj Close": "22.96",
+   "Volume": "816100"
+  },
+  {
+   "Date": "Feb 18 2022",
+   "Close": "23.040001",
+   "Adj Close": "23.04",
+   "Volume": "468900"
+  },
+  {
+   "Date": "Feb 22 2022",
+   "Close": "23.26",
+   "Adj Close": "23.26",
+   "Volume": "795400"
+  },
+  {
+   "Date": "Feb 23 2022",
+   "Close": "23.68",
+   "Adj Close": "23.68",
+   "Volume": "778100"
+  },
+  {
+   "Date": "Feb 24 2022",
+   "Close": "23.27",
+   "Adj Close": "23.27",
+   "Volume": "3033400"
+  },
+  {
+   "Date": "Feb 25 2022",
+   "Close": "23.360001",
+   "Adj Close": "23.36",
+   "Volume": "682600"
+  },
+  {
+   "Date": "Feb 28 2022",
+   "Close": "23.58",
+   "Adj Close": "23.58",
+   "Volume": "837300"
+  },
+  {
+   "Date": "Mar 01 2022",
+   "Close": "24.549999",
+   "Adj Close": "24.55",
+   "Volume": "1087200"
+  },
+  {
+   "Date": "Mar 02 2022",
+   "Close": "24.35",
+   "Adj Close": "24.35",
+   "Volume": "1138200"
+  },
+  {
+   "Date": "Mar 03 2022",
+   "Close": "24.25",
+   "Adj Close": "24.25",
+   "Volume": "893700"
+  },
+  {
+   "Date": "Mar 04 2022",
+   "Close": "24.66",
+   "Adj Close": "24.66",
+   "Volume": "1171300"
+  },
+  {
+   "Date": "Mar 07 2022",
+   "Close": "24.700001",
+   "Adj Close": "24.7",
+   "Volume": "1245900"
+  },
+  {
+   "Date": "Mar 08 2022",
+   "Close": "25.48",
+   "Adj Close": "25.48",
+   "Volume": "4062500"
+  },
+  {
+   "Date": "Mar 09 2022",
+   "Close": "24.809999",
+   "Adj Close": "24.81",
+   "Volume": "2527700"
+  },
+  {
+   "Date": "Mar 10 2022",
+   "Close": "25",
+   "Adj Close": "25",
+   "Volume": "951300"
+  },
+  {
+   "Date": "Mar 11 2022",
+   "Close": "24.889999",
+   "Adj Close": "24.89",
+   "Volume": "1039200"
+  },
+  {
+   "Date": "Mar 14 2022",
+   "Close": "24.139999",
+   "Adj Close": "24.14",
+   "Volume": "1641200"
+  },
+  {
+   "Date": "Mar 15 2022",
+   "Close": "23.969999",
+   "Adj Close": "23.97",
+   "Volume": "967500"
+  },
+  {
+   "Date": "Mar 16 2022",
+   "Close": "24.1",
+   "Adj Close": "24.1",
+   "Volume": "4352900"
+  },
+  {
+   "Date": "Mar 17 2022",
+   "Close": "24.309999",
+   "Adj Close": "24.31",
+   "Volume": "1688600"
+  },
+  {
+   "Date": "Mar 18 2022",
+   "Close": "23.99",
+   "Adj Close": "23.99",
+   "Volume": "1428000"
+  },
+  {
+   "Date": "Mar 21 2022",
+   "Close": "24.27",
+   "Adj Close": "24.27",
+   "Volume": "1387000"
+  },
+  {
+   "Date": "Mar 22 2022",
+   "Close": "23.870001",
+   "Adj Close": "23.87",
+   "Volume": "921100"
+  },
+  {
+   "Date": "Mar 23 2022",
+   "Close": "24.23",
+   "Adj Close": "24.23",
+   "Volume": "792600"
+  },
+  {
+   "Date": "Mar 24 2022",
+   "Close": "24.610001",
+   "Adj Close": "24.61",
+   "Volume": "1809700"
+  },
+  {
+   "Date": "Mar 25 2022",
+   "Close": "24.469999",
+   "Adj Close": "24.47",
+   "Volume": "712100"
+  },
+  {
+   "Date": "Mar 28 2022",
+   "Close": "23.92",
+   "Adj Close": "23.92",
+   "Volume": "966300"
+  },
+  {
+   "Date": "Mar 29 2022",
+   "Close": "23.870001",
+   "Adj Close": "23.87",
+   "Volume": "1383900"
+  },
+  {
+   "Date": "Mar 30 2022",
+   "Close": "23.9",
+   "Adj Close": "23.9",
+   "Volume": "622300"
+  },
+  {
+   "Date": "Mar 31 2022",
+   "Close": "23.85",
+   "Adj Close": "23.85",
+   "Volume": "481100"
+  },
+  {
+   "Date": "Apr 01 2022",
+   "Close": "23.690001",
+   "Adj Close": "23.69",
+   "Volume": "654600"
+  },
+  {
+   "Date": "Apr 04 2022",
+   "Close": "23.610001",
+   "Adj Close": "23.61",
+   "Volume": "763100"
+  },
+  {
+   "Date": "Apr 05 2022",
+   "Close": "23.34",
+   "Adj Close": "23.34",
+   "Volume": "1231300"
+  },
+  {
+   "Date": "Apr 06 2022",
+   "Close": "23.549999",
+   "Adj Close": "23.55",
+   "Volume": "824700"
+  },
+  {
+   "Date": "Apr 07 2022",
+   "Close": "23.690001",
+   "Adj Close": "23.69",
+   "Volume": "1154900"
+  },
+  {
+   "Date": "Apr 08 2022",
+   "Close": "23.799999",
+   "Adj Close": "23.8",
+   "Volume": "660000"
+  },
+  {
+   "Date": "Apr 11 2022",
+   "Close": "24.129999",
+   "Adj Close": "24.13",
+   "Volume": "1831500"
+  },
+  {
+   "Date": "Apr 12 2022",
+   "Close": "24.469999",
+   "Adj Close": "24.47",
+   "Volume": "1193500"
+  },
+  {
+   "Date": "Apr 13 2022",
+   "Close": "24.77",
+   "Adj Close": "24.77",
+   "Volume": "907200"
+  },
+  {
+   "Date": "Apr 14 2022",
+   "Close": "24.66",
+   "Adj Close": "24.66",
+   "Volume": "2187800"
+  },
+  {
+   "Date": "Apr 18 2022",
+   "Close": "24.879999",
+   "Adj Close": "24.88",
+   "Volume": "1364600"
+  },
+  {
+   "Date": "Apr 19 2022",
+   "Close": "24.23",
+   "Adj Close": "24.23",
+   "Volume": "1198900"
+  },
+  {
+   "Date": "Apr 20 2022",
+   "Close": "24.290001",
+   "Adj Close": "24.29",
+   "Volume": "533000"
+  },
+  {
+   "Date": "Apr 21 2022",
+   "Close": "23.77",
+   "Adj Close": "23.77",
+   "Volume": "1126000"
+  },
+  {
+   "Date": "Apr 22 2022",
+   "Close": "23.25",
+   "Adj Close": "23.25",
+   "Volume": "1648000"
+  },
+  {
+   "Date": "Apr 25 2022",
+   "Close": "22.77",
+   "Adj Close": "22.77",
+   "Volume": "1758600"
+  },
+  {
+   "Date": "Apr 26 2022",
+   "Close": "22.59",
+   "Adj Close": "22.59",
+   "Volume": "651900"
+  },
+  {
+   "Date": "Apr 27 2022",
+   "Close": "22.41",
+   "Adj Close": "22.41",
+   "Volume": "973400"
+  },
+  {
+   "Date": "Apr 28 2022",
+   "Close": "22.35",
+   "Adj Close": "22.35",
+   "Volume": "801500"
+  },
+  {
+   "Date": "Apr 29 2022",
+   "Close": "21.93",
+   "Adj Close": "21.93",
+   "Volume": "1097800"
+  },
+  {
+   "Date": "May 02 2022",
+   "Close": "21.790001",
+   "Adj Close": "21.79",
+   "Volume": "2033400"
+  },
+  {
+   "Date": "May 03 2022",
+   "Close": "21.719999",
+   "Adj Close": "21.72",
+   "Volume": "1070600"
+  },
+  {
+   "Date": "May 04 2022",
+   "Close": "22.18",
+   "Adj Close": "22.18",
+   "Volume": "3142900"
+  },
+  {
+   "Date": "May 05 2022",
+   "Close": "21.690001",
+   "Adj Close": "21.69",
+   "Volume": "1471700"
+  },
+  {
+   "Date": "May 06 2022",
+   "Close": "21.540001",
+   "Adj Close": "21.54",
+   "Volume": "933900"
+  },
+  {
+   "Date": "May 09 2022",
+   "Close": "20.91",
+   "Adj Close": "20.91",
+   "Volume": "1435100"
+  },
+  {
+   "Date": "May 10 2022",
+   "Close": "20.4",
+   "Adj Close": "20.4",
+   "Volume": "2600900"
+  },
+  {
+   "Date": "May 11 2022",
+   "Close": "20.74",
+   "Adj Close": "20.74",
+   "Volume": "1756600"
+  },
+  {
+   "Date": "May 12 2022",
+   "Close": "19.940001",
+   "Adj Close": "19.94",
+   "Volume": "1440100"
+  },
+  {
+   "Date": "May 13 2022",
+   "Close": "20.26",
+   "Adj Close": "20.26",
+   "Volume": "1048800"
+  },
+  {
+   "Date": "May 16 2022",
+   "Close": "20.799999",
+   "Adj Close": "20.8",
+   "Volume": "636800"
+  },
+  {
+   "Date": "May 17 2022",
+   "Close": "20.780001",
+   "Adj Close": "20.78",
+   "Volume": "436500"
+  },
+  {
+   "Date": "May 18 2022",
+   "Close": "20.58",
+   "Adj Close": "20.58",
+   "Volume": "548600"
+  },
+  {
+   "Date": "May 19 2022",
+   "Close": "21.15",
+   "Adj Close": "21.15",
+   "Volume": "763200"
+  },
+  {
+   "Date": "May 20 2022",
+   "Close": "20.950001",
+   "Adj Close": "20.95",
+   "Volume": "602200"
+  },
+  {
+   "Date": "May 23 2022",
+   "Close": "20.950001",
+   "Adj Close": "20.95",
+   "Volume": "615300"
+  },
+  {
+   "Date": "May 24 2022",
+   "Close": "21.280001",
+   "Adj Close": "21.28",
+   "Volume": "429300"
+  },
+  {
+   "Date": "May 25 2022",
+   "Close": "21.200001",
+   "Adj Close": "21.2",
+   "Volume": "459300"
+  },
+  {
+   "Date": "May 26 2022",
+   "Close": "21.17",
+   "Adj Close": "21.17",
+   "Volume": "285700"
+  },
+  {
+   "Date": "May 27 2022",
+   "Close": "21.25",
+   "Adj Close": "21.25",
+   "Volume": "293300"
+  },
+  {
+   "Date": "May 31 2022",
+   "Close": "20.700001",
+   "Adj Close": "20.7",
+   "Volume": "5762500"
+  },
+  {
+   "Date": "Jun 01 2022",
+   "Close": "21",
+   "Adj Close": "21",
+   "Volume": "442600"
+  },
+  {
+   "Date": "Jun 02 2022",
+   "Close": "21.459999",
+   "Adj Close": "21.46",
+   "Volume": "455000"
+  },
+  {
+   "Date": "Jun 03 2022",
+   "Close": "21.110001",
+   "Adj Close": "21.11",
+   "Volume": "335100"
+  },
+  {
+   "Date": "Jun 06 2022",
+   "Close": "21.25",
+   "Adj Close": "21.25",
+   "Volume": "364500"
+  },
+  {
+   "Date": "Jun 07 2022",
+   "Close": "21.41",
+   "Adj Close": "21.41",
+   "Volume": "223800"
+  },
+  {
+   "Date": "Jun 08 2022",
+   "Close": "21.209999",
+   "Adj Close": "21.21",
+   "Volume": "334000"
+  },
+  {
+   "Date": "Jun 09 2022",
+   "Close": "20.84",
+   "Adj Close": "20.84",
+   "Volume": "448300"
+  },
+  {
+   "Date": "Jun 10 2022",
+   "Close": "21.059999",
+   "Adj Close": "21.06",
+   "Volume": "541300"
+  },
+  {
+   "Date": "Jun 13 2022",
+   "Close": "20.35",
+   "Adj Close": "20.35",
+   "Volume": "976200"
+  },
+  {
+   "Date": "Jun 14 2022",
+   "Close": "20.200001",
+   "Adj Close": "20.2",
+   "Volume": "408100"
+  },
+  {
+   "Date": "Jun 15 2022",
+   "Close": "20.83",
+   "Adj Close": "20.83",
+   "Volume": "1423500"
+  },
+  {
+   "Date": "Jun 16 2022",
+   "Close": "21.110001",
+   "Adj Close": "21.11",
+   "Volume": "689100"
+  },
+  {
+   "Date": "Jun 17 2022",
+   "Close": "20.85",
+   "Adj Close": "20.85",
+   "Volume": "458000"
+  },
+  {
+   "Date": "Jun 21 2022",
+   "Close": "20.82",
+   "Adj Close": "20.82",
+   "Volume": "333500"
+  },
+  {
+   "Date": "Jun 22 2022",
+   "Close": "20.610001",
+   "Adj Close": "20.61",
+   "Volume": "444100"
+  },
+  {
+   "Date": "Jun 23 2022",
+   "Close": "20.219999",
+   "Adj Close": "20.22",
+   "Volume": "799100"
+  },
+  {
+   "Date": "Jun 24 2022",
+   "Close": "20.34",
+   "Adj Close": "20.34",
+   "Volume": "523500"
+  },
+  {
+   "Date": "Jun 27 2022",
+   "Close": "20.34",
+   "Adj Close": "20.34",
+   "Volume": "579200"
+  },
+  {
+   "Date": "Jun 28 2022",
+   "Close": "20.02",
+   "Adj Close": "20.02",
+   "Volume": "548900"
+  },
+  {
+   "Date": "Jun 29 2022",
+   "Close": "19.969999",
+   "Adj Close": "19.97",
+   "Volume": "636200"
+  },
+  {
+   "Date": "Jun 30 2022",
+   "Close": "19.469999",
+   "Adj Close": "19.47",
+   "Volume": "703400"
+  },
+  {
+   "Date": "Jul 01 2022",
+   "Close": "19.110001",
+   "Adj Close": "19.11",
+   "Volume": "830700"
+  },
+  {
+   "Date": "Jul 05 2022",
+   "Close": "18.49",
+   "Adj Close": "18.49",
+   "Volume": "1409000"
+  },
+  {
+   "Date": "Jul 06 2022",
+   "Close": "18.5",
+   "Adj Close": "18.5",
+   "Volume": "887400"
+  },
+  {
+   "Date": "Jul 07 2022",
+   "Close": "18.52",
+   "Adj Close": "18.52",
+   "Volume": "406200"
+  },
+  {
+   "Date": "Jul 08 2022",
+   "Close": "18.58",
+   "Adj Close": "18.58",
+   "Volume": "366400"
+  },
+  {
+   "Date": "Jul 11 2022",
+   "Close": "18.360001",
+   "Adj Close": "18.36",
+   "Volume": "506100"
+  },
+  {
+   "Date": "Jul 12 2022",
+   "Close": "18.200001",
+   "Adj Close": "18.2",
+   "Volume": "614200"
+  },
+  {
+   "Date": "Jul 13 2022",
+   "Close": "18.43",
+   "Adj Close": "18.43",
+   "Volume": "425000"
+  },
+  {
+   "Date": "Jul 14 2022",
+   "Close": "17.709999",
+   "Adj Close": "17.71",
+   "Volume": "651400"
+  },
+  {
+   "Date": "Jul 15 2022",
+   "Close": "17.93",
+   "Adj Close": "17.93",
+   "Volume": "403100"
+  },
+  {
+   "Date": "Jul 18 2022",
+   "Close": "17.959999",
+   "Adj Close": "17.96",
+   "Volume": "457800"
+  },
+  {
+   "Date": "Jul 19 2022",
+   "Close": "18.040001",
+   "Adj Close": "18.04",
+   "Volume": "244200"
+  },
+  {
+   "Date": "Jul 20 2022",
+   "Close": "17.950001",
+   "Adj Close": "17.95",
+   "Volume": "354900"
+  },
+  {
+   "Date": "Jul 21 2022",
+   "Close": "18.15",
+   "Adj Close": "18.15",
+   "Volume": "1019200"
+  },
+  {
+   "Date": "Jul 22 2022",
+   "Close": "17.870001",
+   "Adj Close": "17.87",
+   "Volume": "474000"
+  },
+  {
+   "Date": "Jul 25 2022",
+   "Close": "17.73",
+   "Adj Close": "17.73",
+   "Volume": "366800"
+  },
+  {
+   "Date": "Jul 26 2022",
+   "Close": "17.9",
+   "Adj Close": "17.9",
+   "Volume": "287600"
+  },
+  {
+   "Date": "Jul 27 2022",
+   "Close": "18.35",
+   "Adj Close": "18.35",
+   "Volume": "536200"
+  },
+  {
+   "Date": "Jul 28 2022",
+   "Close": "19.209999",
+   "Adj Close": "19.21",
+   "Volume": "456800"
+  },
+  {
+   "Date": "Jul 29 2022",
+   "Close": "19.49",
+   "Adj Close": "19.49",
+   "Volume": "504900"
+  },
+  {
+   "Date": "Aug 01 2022",
+   "Close": "19.57",
+   "Adj Close": "19.57",
+   "Volume": "1335300"
+  },
+  {
+   "Date": "Aug 02 2022",
+   "Close": "19.200001",
+   "Adj Close": "19.2",
+   "Volume": "375000"
+  },
+  {
+   "Date": "Aug 03 2022",
+   "Close": "19.309999",
+   "Adj Close": "19.31",
+   "Volume": "276400"
+  },
+  {
+   "Date": "Aug 04 2022",
+   "Close": "19.43",
+   "Adj Close": "19.43",
+   "Volume": "506900"
+  },
+  {
+   "Date": "Aug 05 2022",
+   "Close": "19.120001",
+   "Adj Close": "19.12",
+   "Volume": "522800"
+  },
+  {
+   "Date": "Aug 08 2022",
+   "Close": "19.84",
+   "Adj Close": "19.84",
+   "Volume": "328300"
+  },
+  {
+   "Date": "Aug 09 2022",
+   "Close": "19.75",
+   "Adj Close": "19.75",
+   "Volume": "344200"
+  },
+  {
+   "Date": "Aug 10 2022",
+   "Close": "19.780001",
+   "Adj Close": "19.78",
+   "Volume": "269000"
+  },
+  {
+   "Date": "Aug 11 2022",
+   "Close": "19.5",
+   "Adj Close": "19.5",
+   "Volume": "243400"
+  },
+  {
+   "Date": "Aug 12 2022",
+   "Close": "20.02",
+   "Adj Close": "20.02",
+   "Volume": "306200"
+  },
+  {
+   "Date": "Aug 15 2022",
+   "Close": "19.5",
+   "Adj Close": "19.5",
+   "Volume": "239100"
+  },
+  {
+   "Date": "Aug 16 2022",
+   "Close": "19.360001",
+   "Adj Close": "19.36",
+   "Volume": "182700"
+  },
+  {
+   "Date": "Aug 17 2022",
+   "Close": "19.049999",
+   "Adj Close": "19.05",
+   "Volume": "372900"
+  },
+  {
+   "Date": "Aug 18 2022",
+   "Close": "18.799999",
+   "Adj Close": "18.8",
+   "Volume": "386900"
+  },
+  {
+   "Date": "Aug 19 2022",
+   "Close": "18.309999",
+   "Adj Close": "18.31",
+   "Volume": "213900"
+  },
+  {
+   "Date": "Aug 22 2022",
+   "Close": "18.26",
+   "Adj Close": "18.26",
+   "Volume": "396400"
+  },
+  {
+   "Date": "Aug 23 2022",
+   "Close": "18.379999",
+   "Adj Close": "18.38",
+   "Volume": "296400"
+  },
+  {
+   "Date": "Aug 24 2022",
+   "Close": "18.389999",
+   "Adj Close": "18.39",
+   "Volume": "422900"
+  },
+  {
+   "Date": "Aug 25 2022",
+   "Close": "18.49",
+   "Adj Close": "18.49",
+   "Volume": "167500"
+  },
+  {
+   "Date": "Aug 26 2022",
+   "Close": "18.120001",
+   "Adj Close": "18.12",
+   "Volume": "570200"
+  },
+  {
+   "Date": "Aug 29 2022",
+   "Close": "18.049999",
+   "Adj Close": "18.05",
+   "Volume": "411900"
+  },
+  {
+   "Date": "Aug 30 2022",
+   "Close": "17.709999",
+   "Adj Close": "17.71",
+   "Volume": "548600"
+  },
+  {
+   "Date": "Aug 31 2022",
+   "Close": "17.299999",
+   "Adj Close": "17.3",
+   "Volume": "605300"
+  },
+  {
+   "Date": "Sep 01 2022",
+   "Close": "17.09",
+   "Adj Close": "17.09",
+   "Volume": "499700"
+  },
+  {
+   "Date": "Sep 02 2022",
+   "Close": "17.290001",
+   "Adj Close": "17.29",
+   "Volume": "393700"
+  },
+  {
+   "Date": "Sep 06 2022",
+   "Close": "17.25",
+   "Adj Close": "17.25",
+   "Volume": "390700"
+  },
+  {
+   "Date": "Sep 07 2022",
+   "Close": "17.76",
+   "Adj Close": "17.76",
+   "Volume": "314100"
+  },
+  {
+   "Date": "Sep 08 2022",
+   "Close": "17.790001",
+   "Adj Close": "17.79",
+   "Volume": "302500"
+  },
+  {
+   "Date": "Sep 09 2022",
+   "Close": "18.059999",
+   "Adj Close": "18.06",
+   "Volume": "264200"
+  },
+  {
+   "Date": "Sep 12 2022",
+   "Close": "18.98",
+   "Adj Close": "18.98",
+   "Volume": "658900"
+  },
+  {
+   "Date": "Sep 13 2022",
+   "Close": "18.620001",
+   "Adj Close": "18.62",
+   "Volume": "439000"
+  },
+  {
+   "Date": "Sep 14 2022",
+   "Close": "18.790001",
+   "Adj Close": "18.79",
+   "Volume": "237900"
+  },
+  {
+   "Date": "Sep 15 2022",
+   "Close": "18.41",
+   "Adj Close": "18.41",
+   "Volume": "328500"
+  },
+  {
+   "Date": "Sep 16 2022",
+   "Close": "18.77",
+   "Adj Close": "18.77",
+   "Volume": "577700"
+  },
+  {
+   "Date": "Sep 19 2022",
+   "Close": "18.75",
+   "Adj Close": "18.75",
+   "Volume": "370800"
+  },
+  {
+   "Date": "Sep 20 2022",
+   "Close": "18.5",
+   "Adj Close": "18.5",
+   "Volume": "226400"
+  },
+  {
+   "Date": "Sep 21 2022",
+   "Close": "18.860001",
+   "Adj Close": "18.86",
+   "Volume": "860100"
+  },
+  {
+   "Date": "Sep 22 2022",
+   "Close": "18.879999",
+   "Adj Close": "18.88",
+   "Volume": "330300"
+  },
+  {
+   "Date": "Sep 23 2022",
+   "Close": "18.129999",
+   "Adj Close": "18.13",
+   "Volume": "604700"
+  },
+  {
+   "Date": "Sep 26 2022",
+   "Close": "17.66",
+   "Adj Close": "17.66",
+   "Volume": "638000"
+  },
+  {
+   "Date": "Sep 27 2022",
+   "Close": "17.629999",
+   "Adj Close": "17.63",
+   "Volume": "528900"
+  },
+  {
+   "Date": "Sep 28 2022",
+   "Close": "18.18",
+   "Adj Close": "18.18",
+   "Volume": "1309900"
+  },
+  {
+   "Date": "Sep 29 2022",
+   "Close": "18.120001",
+   "Adj Close": "18.12",
+   "Volume": "780200"
+  },
+  {
+   "Date": "Sep 30 2022",
+   "Close": "18.27",
+   "Adj Close": "18.27",
+   "Volume": "587200"
+  },
+  {
+   "Date": "Oct 03 2022",
+   "Close": "19.91",
+   "Adj Close": "19.91",
+   "Volume": "1399600"
+  },
+  {
+   "Date": "Oct 04 2022",
+   "Close": "20.18",
+   "Adj Close": "20.18",
+   "Volume": "1130700"
+  },
+  {
+   "Date": "Oct 05 2022",
+   "Close": "19.809999",
+   "Adj Close": "19.81",
+   "Volume": "1212900"
+  },
+  {
+   "Date": "Oct 06 2022",
+   "Close": "19.860001",
+   "Adj Close": "19.86",
+   "Volume": "333900"
+  },
+  {
+   "Date": "Oct 07 2022",
+   "Close": "19.299999",
+   "Adj Close": "19.3",
+   "Volume": "452800"
+  },
+  {
+   "Date": "Oct 10 2022",
+   "Close": "18.870001",
+   "Adj Close": "18.87",
+   "Volume": "450000"
+  },
+  {
+   "Date": "Oct 11 2022",
+   "Close": "18.440001",
+   "Adj Close": "18.44",
+   "Volume": "662300"
+  },
+  {
+   "Date": "Oct 12 2022",
+   "Close": "18.360001",
+   "Adj Close": "18.36",
+   "Volume": "502300"
+  },
+  {
+   "Date": "Oct 13 2022",
+   "Close": "18.15",
+   "Adj Close": "18.15",
+   "Volume": "1771200"
+  },
+  {
+   "Date": "Oct 14 2022",
+   "Close": "17.559999",
+   "Adj Close": "17.56",
+   "Volume": "1106500"
+  },
+  {
+   "Date": "Oct 17 2022",
+   "Close": "17.870001",
+   "Adj Close": "17.87",
+   "Volume": "260100"
+  },
+  {
+   "Date": "Oct 18 2022",
+   "Close": "17.98",
+   "Adj Close": "17.98",
+   "Volume": "268200"
+  },
+  {
+   "Date": "Oct 19 2022",
+   "Close": "17.75",
+   "Adj Close": "17.75",
+   "Volume": "360400"
+  },
+  {
+   "Date": "Oct 20 2022",
+   "Close": "17.889999",
+   "Adj Close": "17.89",
+   "Volume": "405800"
+  },
+  {
+   "Date": "Oct 21 2022",
+   "Close": "18.540001",
+   "Adj Close": "18.54",
+   "Volume": "664800"
+  },
+  {
+   "Date": "Oct 24 2022",
+   "Close": "18.459999",
+   "Adj Close": "18.46",
+   "Volume": "431500"
+  },
+  {
+   "Date": "Oct 25 2022",
+   "Close": "18.620001",
+   "Adj Close": "18.62",
+   "Volume": "430900"
+  },
+  {
+   "Date": "Oct 26 2022",
+   "Close": "18.77",
+   "Adj Close": "18.77",
+   "Volume": "434400"
+  },
+  {
+   "Date": "Oct 27 2022",
+   "Close": "18.780001",
+   "Adj Close": "18.78",
+   "Volume": "1054400"
+  },
+  {
+   "Date": "Oct 28 2022",
+   "Close": "18.51",
+   "Adj Close": "18.51",
+   "Volume": "362600"
+  },
+  {
+   "Date": "Oct 31 2022",
+   "Close": "18.41",
+   "Adj Close": "18.41",
+   "Volume": "302100"
+  },
+  {
+   "Date": "Nov 01 2022",
+   "Close": "18.860001",
+   "Adj Close": "18.86",
+   "Volume": "787900"
+  },
+  {
+   "Date": "Nov 02 2022",
+   "Close": "18.52",
+   "Adj Close": "18.52",
+   "Volume": "1309100"
+  },
+  {
+   "Date": "Nov 03 2022",
+   "Close": "18.709999",
+   "Adj Close": "18.71",
+   "Volume": "525000"
+  },
+  {
+   "Date": "Nov 04 2022",
+   "Close": "20.08",
+   "Adj Close": "20.08",
+   "Volume": "1779200"
+  },
+  {
+   "Date": "Nov 07 2022",
+   "Close": "19.959999",
+   "Adj Close": "19.96",
+   "Volume": "402900"
+  },
+  {
+   "Date": "Nov 08 2022",
+   "Close": "20.530001",
+   "Adj Close": "20.53",
+   "Volume": "1463700"
+  },
+  {
+   "Date": "Nov 09 2022",
+   "Close": "20.200001",
+   "Adj Close": "20.2",
+   "Volume": "586600"
+  },
+  {
+   "Date": "Nov 10 2022",
+   "Close": "20.82",
+   "Adj Close": "20.82",
+   "Volume": "658000"
+  },
+  {
+   "Date": "Nov 11 2022",
+   "Close": "20.82",
+   "Adj Close": "20.82",
+   "Volume": "397900"
+  },
+  {
+   "Date": "Nov 14 2022",
+   "Close": "21.1",
+   "Adj Close": "21.1",
+   "Volume": "440700"
+  },
+  {
+   "Date": "Nov 15 2022",
+   "Close": "20.75",
+   "Adj Close": "20.75",
+   "Volume": "1009200"
+  },
+  {
+   "Date": "Nov 16 2022",
+   "Close": "20.610001",
+   "Adj Close": "20.61",
+   "Volume": "343100"
+  },
+  {
+   "Date": "Nov 17 2022",
+   "Close": "20.139999",
+   "Adj Close": "20.14",
+   "Volume": "269500"
+  },
+  {
+   "Date": "Nov 18 2022",
+   "Close": "20.07",
+   "Adj Close": "20.07",
+   "Volume": "280000"
+  },
+  {
+   "Date": "Nov 21 2022",
+   "Close": "20.040001",
+   "Adj Close": "20.04",
+   "Volume": "238500"
+  },
+  {
+   "Date": "Nov 22 2022",
+   "Close": "20.26",
+   "Adj Close": "20.26",
+   "Volume": "575200"
+  },
+  {
+   "Date": "Nov 23 2022",
+   "Close": "20.690001",
+   "Adj Close": "20.69",
+   "Volume": "385400"
+  },
+  {
+   "Date": "Nov 25 2022",
+   "Close": "20.57",
+   "Adj Close": "20.57",
+   "Volume": "156100"
+  },
+  {
+   "Date": "Nov 28 2022",
+   "Close": "20.1",
+   "Adj Close": "20.1",
+   "Volume": "1148800"
+  },
+  {
+   "Date": "Nov 29 2022",
+   "Close": "20.4",
+   "Adj Close": "20.4",
+   "Volume": "410200"
+  },
+  {
+   "Date": "Nov 30 2022",
+   "Close": "21.309999",
+   "Adj Close": "21.31",
+   "Volume": "733800"
+  },
+  {
+   "Date": "Dec 01 2022",
+   "Close": "21.889999",
+   "Adj Close": "21.89",
+   "Volume": "689600"
+  },
+  {
+   "Date": "Dec 02 2022",
+   "Close": "22.23",
+   "Adj Close": "22.23",
+   "Volume": "767300"
+  },
+  {
+   "Date": "Dec 05 2022",
+   "Close": "21.32",
+   "Adj Close": "21.32",
+   "Volume": "591200"
+  },
+  {
+   "Date": "Dec 06 2022",
+   "Close": "21.32",
+   "Adj Close": "21.32",
+   "Volume": "574100"
+  },
+  {
+   "Date": "Dec 07 2022",
+   "Close": "21.84",
+   "Adj Close": "21.84",
+   "Volume": "470300"
+  },
+  {
+   "Date": "Dec 08 2022",
+   "Close": "22.15",
+   "Adj Close": "22.15",
+   "Volume": "324700"
+  },
+  {
+   "Date": "Dec 09 2022",
+   "Close": "22.51",
+   "Adj Close": "22.51",
+   "Volume": "528900"
+  },
+  {
+   "Date": "Dec 12 2022",
+   "Close": "22.4",
+   "Adj Close": "22.4",
+   "Volume": "356300"
+  },
+  {
+   "Date": "Dec 13 2022",
+   "Close": "22.790001",
+   "Adj Close": "22.79",
+   "Volume": "642400"
+  },
+  {
+   "Date": "Dec 14 2022",
+   "Close": "22.959999",
+   "Adj Close": "22.96",
+   "Volume": "739100"
+  },
+  {
+   "Date": "Dec 15 2022",
+   "Close": "22.190001",
+   "Adj Close": "22.19",
+   "Volume": "645600"
+  },
+  {
+   "Date": "Dec 16 2022",
+   "Close": "22.290001",
+   "Adj Close": "22.29",
+   "Volume": "761200"
+  },
+  {
+   "Date": "Dec 19 2022",
+   "Close": "22.059999",
+   "Adj Close": "22.06",
+   "Volume": "1168300"
+  },
+  {
+   "Date": "Dec 20 2022",
+   "Close": "23.23",
+   "Adj Close": "23.23",
+   "Volume": "1381600"
+  },
+  {
+   "Date": "Dec 21 2022",
+   "Close": "23.030001",
+   "Adj Close": "23.03",
+   "Volume": "525700"
+  },
+  {
+   "Date": "Dec 22 2022",
+   "Close": "22.620001",
+   "Adj Close": "22.62",
+   "Volume": "396000"
+  },
+  {
+   "Date": "Dec 23 2022",
+   "Close": "22.809999",
+   "Adj Close": "22.81",
+   "Volume": "184900"
+  },
+  {
+   "Date": "Dec 27 2022",
+   "Close": "23.08",
+   "Adj Close": "23.08",
+   "Volume": "870300"
+  },
+  {
+   "Date": "Dec 28 2022",
+   "Close": "22.57",
+   "Adj Close": "22.57",
+   "Volume": "920700"
+  },
+  {
+   "Date": "Dec 29 2022",
+   "Close": "22.950001",
+   "Adj Close": "22.95",
+   "Volume": "484700"
+  },
+  {
+   "Date": "Dec 30 2022",
+   "Close": "22.98",
+   "Adj Close": "22.98",
+   "Volume": "376600"
+  },
+  {
+   "Date": "Jan 03 2023",
+   "Close": "23.02",
+   "Adj Close": "23.02",
+   "Volume": "1375000"
+  },
+  {
+   "Date": "Jan 04 2023",
+   "Close": "22.84",
+   "Adj Close": "22.84",
+   "Volume": "649100"
+  },
+  {
+   "Date": "Jan 05 2023",
+   "Close": "22.33",
+   "Adj Close": "22.33",
+   "Volume": "828800"
+  },
+  {
+   "Date": "Jan 06 2023",
+   "Close": "22.9",
+   "Adj Close": "22.9",
+   "Volume": "937300"
+  },
+  {
+   "Date": "Jan 09 2023",
+   "Close": "22.709999",
+   "Adj Close": "22.71",
+   "Volume": "570200"
+  },
+  {
+   "Date": "Jan 10 2023",
+   "Close": "22.690001",
+   "Adj Close": "22.69",
+   "Volume": "298500"
+  },
+  {
+   "Date": "Jan 11 2023",
+   "Close": "22.5",
+   "Adj Close": "22.5",
+   "Volume": "495500"
+  },
+  {
+   "Date": "Jan 12 2023",
+   "Close": "22.84",
+   "Adj Close": "22.84",
+   "Volume": "667100"
+  },
+  {
+   "Date": "Jan 13 2023",
+   "Close": "23.32",
+   "Adj Close": "23.32",
+   "Volume": "435100"
+  },
+  {
+   "Date": "Jan 17 2023",
+   "Close": "22.99",
+   "Adj Close": "22.99",
+   "Volume": "699600"
+  },
+  {
+   "Date": "Jan 18 2023",
+   "Close": "22.530001",
+   "Adj Close": "22.53",
+   "Volume": "1410000"
+  },
+  {
+   "Date": "Jan 19 2023",
+   "Close": "22.93",
+   "Adj Close": "22.93",
+   "Volume": "310900"
+  },
+  {
+   "Date": "Jan 20 2023",
+   "Close": "22.99",
+   "Adj Close": "22.99",
+   "Volume": "311600"
+  },
+  {
+   "Date": "Jan 23 2023",
+   "Close": "22.51",
+   "Adj Close": "22.51",
+   "Volume": "1079600"
+  },
+  {
+   "Date": "Jan 24 2023",
+   "Close": "22.73",
+   "Adj Close": "22.73",
+   "Volume": "591500"
+  },
+  {
+   "Date": "Jan 25 2023",
+   "Close": "22.959999",
+   "Adj Close": "22.96",
+   "Volume": "1009700"
+  },
+  {
+   "Date": "Jan 26 2023",
+   "Close": "22.969999",
+   "Adj Close": "22.97",
+   "Volume": "1446200"
+  },
+  {
+   "Date": "Jan 27 2023",
+   "Close": "22.639999",
+   "Adj Close": "22.64",
+   "Volume": "1048500"
+  },
+  {
+   "Date": "Jan 30 2023",
+   "Close": "22.620001",
+   "Adj Close": "22.62",
+   "Volume": "258900"
+  },
+  {
+   "Date": "Jan 31 2023",
+   "Close": "22.799999",
+   "Adj Close": "22.8",
+   "Volume": "317400"
+  },
+  {
+   "Date": "Feb 01 2023",
+   "Close": "23.059999",
+   "Adj Close": "23.06",
+   "Volume": "1066900"
+  },
+  {
+   "Date": "Feb 02 2023",
+   "Close": "22.52",
+   "Adj Close": "22.52",
+   "Volume": "931200"
+  },
+  {
+   "Date": "Feb 03 2023",
+   "Close": "21.450001",
+   "Adj Close": "21.45",
+   "Volume": "1346200"
+  },
+  {
+   "Date": "Feb 06 2023",
+   "Close": "21.379999",
+   "Adj Close": "21.38",
+   "Volume": "324300"
+  },
+  {
+   "Date": "Feb 07 2023",
+   "Close": "21.290001",
+   "Adj Close": "21.29",
+   "Volume": "721900"
+  },
+  {
+   "Date": "Feb 08 2023",
+   "Close": "21.41",
+   "Adj Close": "21.41",
+   "Volume": "276500"
+  },
+  {
+   "Date": "Feb 09 2023",
+   "Close": "21.07",
+   "Adj Close": "21.07",
+   "Volume": "707600"
+  },
+  {
+   "Date": "Feb 10 2023",
+   "Close": "21.129999",
+   "Adj Close": "21.13",
+   "Volume": "307600"
+  },
+  {
+   "Date": "Feb 13 2023",
+   "Close": "21.110001",
+   "Adj Close": "21.11",
+   "Volume": "487400"
+  },
+  {
+   "Date": "Feb 14 2023",
+   "Close": "21.01",
+   "Adj Close": "21.01",
+   "Volume": "543900"
+  },
+  {
+   "Date": "Feb 15 2023",
+   "Close": "20.790001",
+   "Adj Close": "20.79",
+   "Volume": "313200"
+  },
+  {
+   "Date": "Feb 16 2023",
+   "Close": "20.73",
+   "Adj Close": "20.73",
+   "Volume": "563600"
+  },
+  {
+   "Date": "Feb 17 2023",
+   "Close": "20.889999",
+   "Adj Close": "20.89",
+   "Volume": "428000"
+  },
+  {
+   "Date": "Feb 21 2023",
+   "Close": "20.959999",
+   "Adj Close": "20.96",
+   "Volume": "461500"
+  },
+  {
+   "Date": "Feb 22 2023",
+   "Close": "20.639999",
+   "Adj Close": "20.64",
+   "Volume": "356000"
+  },
+  {
+   "Date": "Feb 23 2023",
+   "Close": "20.48",
+   "Adj Close": "20.48",
+   "Volume": "336800"
+  },
+  {
+   "Date": "Feb 24 2023",
+   "Close": "19.92",
+   "Adj Close": "19.92",
+   "Volume": "739700"
+  },
+  {
+   "Date": "Feb 27 2023",
+   "Close": "19.77",
+   "Adj Close": "19.77",
+   "Volume": "348100"
+  },
+  {
+   "Date": "Feb 28 2023",
+   "Close": "20.08",
+   "Adj Close": "20.08",
+   "Volume": "453400"
+  },
+  {
+   "Date": "Mar 01 2023",
+   "Close": "20.129999",
+   "Adj Close": "20.13",
+   "Volume": "319100"
+  },
+  {
+   "Date": "Mar 02 2023",
+   "Close": "20.07",
+   "Adj Close": "20.07",
+   "Volume": "220900"
+  },
+  {
+   "Date": "Mar 03 2023",
+   "Close": "20.41",
+   "Adj Close": "20.41",
+   "Volume": "336400"
+  },
+  {
+   "Date": "Mar 06 2023",
+   "Close": "20.17",
+   "Adj Close": "20.17",
+   "Volume": "266900"
+  },
+  {
+   "Date": "Mar 07 2023",
+   "Close": "19.26",
+   "Adj Close": "19.26",
+   "Volume": "661300"
+  },
+  {
+   "Date": "Mar 08 2023",
+   "Close": "19.219999",
+   "Adj Close": "19.22",
+   "Volume": "447400"
+  },
+  {
+   "Date": "Mar 09 2023",
+   "Close": "19.26",
+   "Adj Close": "19.26",
+   "Volume": "250400"
+  },
+  {
+   "Date": "Mar 10 2023",
+   "Close": "19.709999",
+   "Adj Close": "19.71",
+   "Volume": "533000"
+  },
+  {
+   "Date": "Mar 13 2023",
+   "Close": "20.9",
+   "Adj Close": "20.9",
+   "Volume": "1144800"
+  },
+  {
+   "Date": "Mar 14 2023",
+   "Close": "20.77",
+   "Adj Close": "20.77",
+   "Volume": "978400"
+  },
+  {
+   "Date": "Mar 15 2023",
+   "Close": "20.9",
+   "Adj Close": "20.9",
+   "Volume": "1651600"
+  },
+  {
+   "Date": "Mar 16 2023",
+   "Close": "20.83",
+   "Adj Close": "20.83",
+   "Volume": "1133600"
+  },
+  {
+   "Date": "Mar 17 2023",
+   "Close": "21.52",
+   "Adj Close": "21.52",
+   "Volume": "1727600"
+  },
+  {
+   "Date": "Mar 20 2023",
+   "Close": "21.6",
+   "Adj Close": "21.6",
+   "Volume": "809000"
+  },
+  {
+   "Date": "Mar 21 2023",
+   "Close": "21.450001",
+   "Adj Close": "21.45",
+   "Volume": "852200"
+  },
+  {
+   "Date": "Mar 22 2023",
+   "Close": "22.030001",
+   "Adj Close": "22.03",
+   "Volume": "1304500"
+  },
+  {
+   "Date": "Mar 23 2023",
+   "Close": "22.219999",
+   "Adj Close": "22.22",
+   "Volume": "835800"
+  },
+  {
+   "Date": "Mar 24 2023",
+   "Close": "22.18",
+   "Adj Close": "22.18",
+   "Volume": "802400"
+  },
+  {
+   "Date": "Mar 27 2023",
+   "Close": "22.16",
+   "Adj Close": "22.16",
+   "Volume": "558700"
+  },
+  {
+   "Date": "Mar 28 2023",
+   "Close": "22.379999",
+   "Adj Close": "22.38",
+   "Volume": "553900"
+  },
+  {
+   "Date": "Mar 29 2023",
+   "Close": "22.4",
+   "Adj Close": "22.4",
+   "Volume": "399300"
+  },
+  {
+   "Date": "Mar 30 2023",
+   "Close": "22.92",
+   "Adj Close": "22.92",
+   "Volume": "546100"
+  },
+  {
+   "Date": "Mar 31 2023",
+   "Close": "23.110001",
+   "Adj Close": "23.11",
+   "Volume": "797000"
+  },
+  {
+   "Date": "Apr 03 2023",
+   "Close": "23.040001",
+   "Adj Close": "23.04",
+   "Volume": "451500"
+  },
+  {
+   "Date": "Apr 04 2023",
+   "Close": "23.98",
+   "Adj Close": "23.98",
+   "Volume": "1223800"
+  },
+  {
+   "Date": "Apr 05 2023",
+   "Close": "23.940001",
+   "Adj Close": "23.94",
+   "Volume": "754100"
+  },
+  {
+   "Date": "Apr 06 2023",
+   "Close": "23.889999",
+   "Adj Close": "23.89",
+   "Volume": "484800"
+  },
+  {
+   "Date": "Apr 10 2023",
+   "Close": "23.9",
+   "Adj Close": "23.9",
+   "Volume": "608900"
+  },
+  {
+   "Date": "Apr 11 2023",
+   "Close": "24.030001",
+   "Adj Close": "24.03",
+   "Volume": "452300"
+  },
+  {
+   "Date": "Apr 12 2023",
+   "Close": "24.469999",
+   "Adj Close": "24.47",
+   "Volume": "916700"
+  },
+  {
+   "Date": "Apr 13 2023",
+   "Close": "24.799999",
+   "Adj Close": "24.8",
+   "Volume": "725300"
+  },
+  {
+   "Date": "Apr 14 2023",
+   "Close": "24.35",
+   "Adj Close": "24.35",
+   "Volume": "1140100"
+  },
+  {
+   "Date": "Apr 17 2023",
+   "Close": "24.030001",
+   "Adj Close": "24.03",
+   "Volume": "829400"
+  },
+  {
+   "Date": "Apr 18 2023",
+   "Close": "24.18",
+   "Adj Close": "24.18",
+   "Volume": "459800"
+  },
+  {
+   "Date": "Apr 19 2023",
+   "Close": "24.27",
+   "Adj Close": "24.27",
+   "Volume": "602400"
+  },
+  {
+   "Date": "Apr 20 2023",
+   "Close": "24.219999",
+   "Adj Close": "24.22",
+   "Volume": "615400"
+  },
+  {
+   "Date": "Apr 21 2023",
+   "Close": "24.02",
+   "Adj Close": "24.02",
+   "Volume": "1076200"
+  },
+  {
+   "Date": "Apr 24 2023",
+   "Close": "24.129999",
+   "Adj Close": "24.13",
+   "Volume": "658600"
+  },
+  {
+   "Date": "Apr 25 2023",
+   "Close": "24.02",
+   "Adj Close": "24.02",
+   "Volume": "1110100"
+  },
+  {
+   "Date": "Apr 26 2023",
+   "Close": "23.85",
+   "Adj Close": "23.85",
+   "Volume": "734700"
+  },
+  {
+   "Date": "Apr 27 2023",
+   "Close": "23.889999",
+   "Adj Close": "23.89",
+   "Volume": "866800"
+  },
+  {
+   "Date": "Apr 28 2023",
+   "Close": "24.02",
+   "Adj Close": "24.02",
+   "Volume": "778200"
+  },
+  {
+   "Date": "May 01 2023",
+   "Close": "23.92",
+   "Adj Close": "23.92",
+   "Volume": "2844400"
+  },
+  {
+   "Date": "May 02 2023",
+   "Close": "24.389999",
+   "Adj Close": "24.39",
+   "Volume": "1874300"
+  },
+  {
+   "Date": "May 03 2023",
+   "Close": "24.469999",
+   "Adj Close": "24.47",
+   "Volume": "1093500"
+  },
+  {
+   "Date": "May 04 2023",
+   "Close": "25",
+   "Adj Close": "25",
+   "Volume": "1380900"
+  },
+  {
+   "Date": "May 05 2023",
+   "Close": "24.629999",
+   "Adj Close": "24.63",
+   "Volume": "828400"
+  },
+  {
+   "Date": "May 08 2023",
+   "Close": "24.540001",
+   "Adj Close": "24.54",
+   "Volume": "332500"
+  },
+  {
+   "Date": "May 09 2023",
+   "Close": "24.540001",
+   "Adj Close": "24.54",
+   "Volume": "450900"
+  },
+  {
+   "Date": "May 10 2023",
+   "Close": "24.370001",
+   "Adj Close": "24.37",
+   "Volume": "580600"
+  },
+  {
+   "Date": "May 11 2023",
+   "Close": "23.190001",
+   "Adj Close": "23.19",
+   "Volume": "949300"
+  },
+  {
+   "Date": "May 12 2023",
+   "Close": "23",
+   "Adj Close": "23",
+   "Volume": "639800"
+  },
+  {
+   "Date": "May 15 2023",
+   "Close": "23.1",
+   "Adj Close": "23.1",
+   "Volume": "335600"
+  },
+  {
+   "Date": "May 16 2023",
+   "Close": "22.799999",
+   "Adj Close": "22.8",
+   "Volume": "530700"
+  },
+  {
+   "Date": "May 17 2023",
+   "Close": "22.799999",
+   "Adj Close": "22.8",
+   "Volume": "427300"
+  },
+  {
+   "Date": "May 18 2023",
+   "Close": "22.540001",
+   "Adj Close": "22.54",
+   "Volume": "572000"
+  },
+  {
+   "Date": "May 19 2023",
+   "Close": "22.860001",
+   "Adj Close": "22.86",
+   "Volume": "607400"
+  },
+  {
+   "Date": "May 22 2023",
+   "Close": "22.639999",
+   "Adj Close": "22.64",
+   "Volume": "412300"
+  },
+  {
+   "Date": "May 23 2023",
+   "Close": "22.469999",
+   "Adj Close": "22.47",
+   "Volume": "421700"
+  },
+  {
+   "Date": "May 24 2023",
+   "Close": "22.1",
+   "Adj Close": "22.1",
+   "Volume": "823800"
+  },
+  {
+   "Date": "May 25 2023",
+   "Close": "21.790001",
+   "Adj Close": "21.79",
+   "Volume": "563000"
+  },
+  {
+   "Date": "May 26 2023",
+   "Close": "22.35",
+   "Adj Close": "22.35",
+   "Volume": "389300"
+  },
+  {
+   "Date": "May 30 2023",
+   "Close": "22.25",
+   "Adj Close": "22.25",
+   "Volume": "623700"
+  },
+  {
+   "Date": "May 31 2023",
+   "Close": "22.559999",
+   "Adj Close": "22.56",
+   "Volume": "640300"
+  },
+  {
+   "Date": "Jun 01 2023",
+   "Close": "22.92",
+   "Adj Close": "22.92",
+   "Volume": "469600"
+  },
+  {
+   "Date": "Jun 02 2023",
+   "Close": "22.639999",
+   "Adj Close": "22.64",
+   "Volume": "446300"
+  },
+  {
+   "Date": "Jun 05 2023",
+   "Close": "22.6",
+   "Adj Close": "22.6",
+   "Volume": "332300"
+  },
+  {
+   "Date": "Jun 06 2023",
+   "Close": "22.629999",
+   "Adj Close": "22.63",
+   "Volume": "335700"
+  },
+  {
+   "Date": "Jun 07 2023",
+   "Close": "22.48",
+   "Adj Close": "22.48",
+   "Volume": "545700"
+  },
+  {
+   "Date": "Jun 08 2023",
+   "Close": "23.299999",
+   "Adj Close": "23.3",
+   "Volume": "463700"
+  },
+  {
+   "Date": "Jun 09 2023",
+   "Close": "23.290001",
+   "Adj Close": "23.29",
+   "Volume": "339800"
+  },
+  {
+   "Date": "Jun 12 2023",
+   "Close": "23.08",
+   "Adj Close": "23.08",
+   "Volume": "259300"
+  },
+  {
+   "Date": "Jun 13 2023",
+   "Close": "22.700001",
+   "Adj Close": "22.7",
+   "Volume": "456900"
+  },
+  {
+   "Date": "Jun 14 2023",
+   "Close": "22.950001",
+   "Adj Close": "22.95",
+   "Volume": "563400"
+  },
+  {
+   "Date": "Jun 15 2023",
+   "Close": "22.91",
+   "Adj Close": "22.91",
+   "Volume": "618700"
+  },
+  {
+   "Date": "Jun 16 2023",
+   "Close": "23.17",
+   "Adj Close": "23.17",
+   "Volume": "637900"
+  },
+  {
+   "Date": "Jun 20 2023",
+   "Close": "22.200001",
+   "Adj Close": "22.2",
+   "Volume": "568500"
+  },
+  {
+   "Date": "Jun 21 2023",
+   "Close": "21.780001",
+   "Adj Close": "21.78",
+   "Volume": "875500"
+  },
+  {
+   "Date": "Jun 22 2023",
+   "Close": "21.440001",
+   "Adj Close": "21.44",
+   "Volume": "399400"
+  },
+  {
+   "Date": "Jun 23 2023",
+   "Close": "21.5",
+   "Adj Close": "21.5",
+   "Volume": "366100"
+  },
+  {
+   "Date": "Jun 26 2023",
+   "Close": "21.85",
+   "Adj Close": "21.85",
+   "Volume": "227400"
+  },
+  {
+   "Date": "Jun 27 2023",
+   "Close": "21.940001",
+   "Adj Close": "21.94",
+   "Volume": "192000"
+  },
+  {
+   "Date": "Jun 28 2023",
+   "Close": "21.780001",
+   "Adj Close": "21.78",
+   "Volume": "283800"
+  },
+  {
+   "Date": "Jun 29 2023",
+   "Close": "21.639999",
+   "Adj Close": "21.64",
+   "Volume": "419300"
+  },
+  {
+   "Date": "Jun 30 2023",
+   "Close": "21.85",
+   "Adj Close": "21.85",
+   "Volume": "365300"
+  },
+  {
+   "Date": "Jul 03 2023",
+   "Close": "21.940001",
+   "Adj Close": "21.94",
+   "Volume": "274000"
+  },
+  {
+   "Date": "Jul 05 2023",
+   "Close": "22.17",
+   "Adj Close": "22.17",
+   "Volume": "331600"
+  },
+  {
+   "Date": "Jul 06 2023",
+   "Close": "21.77",
+   "Adj Close": "21.77",
+   "Volume": "341700"
+  },
+  {
+   "Date": "Jul 07 2023",
+   "Close": "22.15",
+   "Adj Close": "22.15",
+   "Volume": "269300"
+  },
+  {
+   "Date": "Jul 10 2023",
+   "Close": "22.18",
+   "Adj Close": "22.18",
+   "Volume": "337700"
+  },
+  {
+   "Date": "Jul 11 2023",
+   "Close": "22.17",
+   "Adj Close": "22.17",
+   "Volume": "208900"
+  },
+  {
+   "Date": "Jul 12 2023",
+   "Close": "23.129999",
+   "Adj Close": "23.13",
+   "Volume": "681400"
+  },
+  {
+   "Date": "Jul 13 2023",
+   "Close": "23.780001",
+   "Adj Close": "23.78",
+   "Volume": "508800"
+  },
+  {
+   "Date": "Jul 14 2023",
+   "Close": "23.879999",
+   "Adj Close": "23.88",
+   "Volume": "581600"
+  },
+  {
+   "Date": "Jul 17 2023",
+   "Close": "23.83",
+   "Adj Close": "23.83",
+   "Volume": "256800"
+  },
+  {
+   "Date": "Jul 18 2023",
+   "Close": "24.02",
+   "Adj Close": "24.02",
+   "Volume": "649600"
+  },
+  {
+   "Date": "Jul 19 2023",
+   "Close": "24.139999",
+   "Adj Close": "24.14",
+   "Volume": "404700"
+  },
+  {
+   "Date": "Jul 20 2023",
+   "Close": "23.690001",
+   "Adj Close": "23.69",
+   "Volume": "333200"
+  },
+  {
+   "Date": "Jul 21 2023",
+   "Close": "23.6",
+   "Adj Close": "23.6",
+   "Volume": "326100"
+  },
+  {
+   "Date": "Jul 24 2023",
+   "Close": "23.35",
+   "Adj Close": "23.35",
+   "Volume": "383700"
+  },
+  {
+   "Date": "Jul 25 2023",
+   "Close": "23.65",
+   "Adj Close": "23.65",
+   "Volume": "280300"
+  },
+  {
+   "Date": "Jul 26 2023",
+   "Close": "23.959999",
+   "Adj Close": "23.96",
+   "Volume": "532400"
+  },
+  {
+   "Date": "Jul 27 2023",
+   "Close": "23.120001",
+   "Adj Close": "23.12",
+   "Volume": "836000"
+  },
+  {
+   "Date": "Jul 28 2023",
+   "Close": "23.32",
+   "Adj Close": "23.32",
+   "Volume": "272500"
+  },
+  {
+   "Date": "Jul 31 2023",
+   "Close": "23.719999",
+   "Adj Close": "23.72",
+   "Volume": "334200"
+  },
+  {
+   "Date": "Aug 01 2023",
+   "Close": "23.290001",
+   "Adj Close": "23.29",
+   "Volume": "1799700"
+  },
+  {
+   "Date": "Aug 02 2023",
+   "Close": "22.74",
+   "Adj Close": "22.74",
+   "Volume": "494300"
+  },
+  {
+   "Date": "Aug 03 2023",
+   "Close": "22.6",
+   "Adj Close": "22.6",
+   "Volume": "333100"
+  },
+  {
+   "Date": "Aug 04 2023",
+   "Close": "22.639999",
+   "Adj Close": "22.64",
+   "Volume": "493800"
+  },
+  {
+   "Date": "Aug 07 2023",
+   "Close": "22.16",
+   "Adj Close": "22.16",
+   "Volume": "393400"
+  },
+  {
+   "Date": "Aug 08 2023",
+   "Close": "21.84",
+   "Adj Close": "21.84",
+   "Volume": "366100"
+  },
+  {
+   "Date": "Aug 09 2023",
+   "Close": "21.75",
+   "Adj Close": "21.75",
+   "Volume": "397800"
+  },
+  {
+   "Date": "Aug 10 2023",
+   "Close": "21.77",
+   "Adj Close": "21.77",
+   "Volume": "206800"
+  },
+  {
+   "Date": "Aug 11 2023",
+   "Close": "21.75",
+   "Adj Close": "21.75",
+   "Volume": "286200"
+  },
+  {
+   "Date": "Aug 14 2023",
+   "Close": "21.65",
+   "Adj Close": "21.65",
+   "Volume": "298600"
+  },
+  {
+   "Date": "Aug 15 2023",
+   "Close": "21.620001",
+   "Adj Close": "21.62",
+   "Volume": "434500"
+  },
+  {
+   "Date": "Aug 16 2023",
+   "Close": "21.49",
+   "Adj Close": "21.49",
+   "Volume": "365000"
+  },
+  {
+   "Date": "Aug 17 2023",
+   "Close": "21.74",
+   "Adj Close": "21.74",
+   "Volume": "384500"
+  },
+  {
+   "Date": "Aug 18 2023",
+   "Close": "21.82",
+   "Adj Close": "21.82",
+   "Volume": "193500"
+  },
+  {
+   "Date": "Aug 21 2023",
+   "Close": "22.34",
+   "Adj Close": "22.34",
+   "Volume": "396100"
+  },
+  {
+   "Date": "Aug 22 2023",
+   "Close": "22.440001",
+   "Adj Close": "22.44",
+   "Volume": "296900"
+  },
+  {
+   "Date": "Aug 23 2023",
+   "Close": "23.299999",
+   "Adj Close": "23.3",
+   "Volume": "614600"
+  },
+  {
+   "Date": "Aug 24 2023",
+   "Close": "23.110001",
+   "Adj Close": "23.11",
+   "Volume": "313200"
+  },
+  {
+   "Date": "Aug 25 2023",
+   "Close": "23.209999",
+   "Adj Close": "23.21",
+   "Volume": "880500"
+  },
+  {
+   "Date": "Aug 28 2023",
+   "Close": "23.23",
+   "Adj Close": "23.23",
+   "Volume": "303500"
+  },
+  {
+   "Date": "Aug 29 2023",
+   "Close": "23.73",
+   "Adj Close": "23.73",
+   "Volume": "866900"
+  },
+  {
+   "Date": "Aug 30 2023",
+   "Close": "23.58",
+   "Adj Close": "23.58",
+   "Volume": "438000"
+  },
+  {
+   "Date": "Aug 31 2023",
+   "Close": "23.4",
+   "Adj Close": "23.4",
+   "Volume": "446100"
+  },
+  {
+   "Date": "Sep 01 2023",
+   "Close": "23.16",
+   "Adj Close": "23.16",
+   "Volume": "657000"
+  },
+  {
+   "Date": "Sep 05 2023",
+   "Close": "22.58",
+   "Adj Close": "22.58",
+   "Volume": "462000"
+  },
+  {
+   "Date": "Sep 06 2023",
+   "Close": "22.209999",
+   "Adj Close": "22.21",
+   "Volume": "633200"
+  },
+  {
+   "Date": "Sep 07 2023",
+   "Close": "22.02",
+   "Adj Close": "22.02",
+   "Volume": "404000"
+  },
+  {
+   "Date": "Sep 08 2023",
+   "Close": "21.98",
+   "Adj Close": "21.98",
+   "Volume": "338600"
+  },
+  {
+   "Date": "Sep 11 2023",
+   "Close": "22.129999",
+   "Adj Close": "22.13",
+   "Volume": "429200"
+  },
+  {
+   "Date": "Sep 12 2023",
+   "Close": "22.1",
+   "Adj Close": "22.1",
+   "Volume": "324100"
+  },
+  {
+   "Date": "Sep 13 2023",
+   "Close": "21.9",
+   "Adj Close": "21.9",
+   "Volume": "484300"
+  },
+  {
+   "Date": "Sep 14 2023",
+   "Close": "21.68",
+   "Adj Close": "21.68",
+   "Volume": "728900"
+  },
+  {
+   "Date": "Sep 15 2023",
+   "Close": "22.059999",
+   "Adj Close": "22.06",
+   "Volume": "586400"
+  },
+  {
+   "Date": "Sep 18 2023",
+   "Close": "22.27",
+   "Adj Close": "22.27",
+   "Volume": "316000"
+  },
+  {
+   "Date": "Sep 19 2023",
+   "Close": "22.26",
+   "Adj Close": "22.26",
+   "Volume": "351900"
+  },
+  {
+   "Date": "Sep 20 2023",
+   "Close": "22.33",
+   "Adj Close": "22.33",
+   "Volume": "820900"
+  },
+  {
+   "Date": "Sep 21 2023",
+   "Close": "22.43",
+   "Adj Close": "22.43",
+   "Volume": "621200"
+  },
+  {
+   "Date": "Sep 22 2023",
+   "Close": "22.57",
+   "Adj Close": "22.57",
+   "Volume": "547100"
+  },
+  {
+   "Date": "Sep 25 2023",
+   "Close": "22.17",
+   "Adj Close": "22.17",
+   "Volume": "675300"
+  },
+  {
+   "Date": "Sep 26 2023",
+   "Close": "21.9",
+   "Adj Close": "21.9",
+   "Volume": "651500"
+  },
+  {
+   "Date": "Sep 27 2023",
+   "Close": "21.629999",
+   "Adj Close": "21.63",
+   "Volume": "858500"
+  },
+  {
+   "Date": "Sep 28 2023",
+   "Close": "21.690001",
+   "Adj Close": "21.69",
+   "Volume": "833300"
+  },
+  {
+   "Date": "Sep 29 2023",
+   "Close": "21.26",
+   "Adj Close": "21.26",
+   "Volume": "1602000"
+  },
+  {
+   "Date": "Oct 02 2023",
+   "Close": "20.290001",
+   "Adj Close": "20.29",
+   "Volume": "1922400"
+  },
+  {
+   "Date": "Oct 03 2023",
+   "Close": "20.309999",
+   "Adj Close": "20.31",
+   "Volume": "1568000"
+  },
+  {
+   "Date": "Oct 04 2023",
+   "Close": "20.17",
+   "Adj Close": "20.17",
+   "Volume": "1366500"
+  },
+  {
+   "Date": "Oct 05 2023",
+   "Close": "20.120001",
+   "Adj Close": "20.12",
+   "Volume": "724300"
+  },
+  {
+   "Date": "Oct 06 2023",
+   "Close": "20.620001",
+   "Adj Close": "20.62",
+   "Volume": "1230700"
+  },
+  {
+   "Date": "Oct 09 2023",
+   "Close": "20.99",
+   "Adj Close": "20.99",
+   "Volume": "546900"
+  },
+  {
+   "Date": "Oct 10 2023",
+   "Close": "20.879999",
+   "Adj Close": "20.88",
+   "Volume": "731000"
+  },
+  {
+   "Date": "Oct 11 2023",
+   "Close": "21.08",
+   "Adj Close": "21.08",
+   "Volume": "989200"
+  },
+  {
+   "Date": "Oct 12 2023",
+   "Close": "20.870001",
+   "Adj Close": "20.87",
+   "Volume": "757500"
+  },
+  {
+   "Date": "Oct 13 2023",
+   "Close": "21.73",
+   "Adj Close": "21.73",
+   "Volume": "970500"
+  },
+  {
+   "Date": "Oct 16 2023",
+   "Close": "21.620001",
+   "Adj Close": "21.62",
+   "Volume": "457100"
+  },
+  {
+   "Date": "Oct 17 2023",
+   "Close": "21.870001",
+   "Adj Close": "21.87",
+   "Volume": "487000"
+  },
+  {
+   "Date": "Oct 18 2023",
+   "Close": "21.9",
+   "Adj Close": "21.9",
+   "Volume": "899700"
+  },
+  {
+   "Date": "Oct 19 2023",
+   "Close": "22.07",
+   "Adj Close": "22.07",
+   "Volume": "982100"
+  },
+  {
+   "Date": "Oct 20 2023",
+   "Close": "22.360001",
+   "Adj Close": "22.36",
+   "Volume": "1271300"
+  },
+  {
+   "Date": "Oct 23 2023",
+   "Close": "22.02",
+   "Adj Close": "22.02",
+   "Volume": "639800"
+  },
+  {
+   "Date": "Oct 24 2023",
+   "Close": "21.98",
+   "Adj Close": "21.98",
+   "Volume": "509500"
+  },
+  {
+   "Date": "Oct 25 2023",
+   "Close": "21.889999",
+   "Adj Close": "21.89",
+   "Volume": "1066000"
+  },
+  {
+   "Date": "Oct 26 2023",
+   "Close": "21.799999",
+   "Adj Close": "21.8",
+   "Volume": "798500"
+  },
+  {
+   "Date": "Oct 27 2023",
+   "Close": "22.139999",
+   "Adj Close": "22.14",
+   "Volume": "738800"
+  },
+  {
+   "Date": "Oct 30 2023",
+   "Close": "22.34",
+   "Adj Close": "22.34",
+   "Volume": "586500"
+  },
+  {
+   "Date": "Oct 31 2023",
+   "Close": "21.92",
+   "Adj Close": "21.92",
+   "Volume": "811900"
+  },
+  {
+   "Date": "Nov 01 2023",
+   "Close": "21.93",
+   "Adj Close": "21.93",
+   "Volume": "890400"
+  },
+  {
+   "Date": "Nov 02 2023",
+   "Close": "21.799999",
+   "Adj Close": "21.8",
+   "Volume": "495100"
+  },
+  {
+   "Date": "Nov 03 2023",
+   "Close": "22.190001",
+   "Adj Close": "22.19",
+   "Volume": "850300"
+  },
+  {
+   "Date": "Nov 06 2023",
+   "Close": "22.049999",
+   "Adj Close": "22.05",
+   "Volume": "395000"
+  },
+  {
+   "Date": "Nov 07 2023",
+   "Close": "21.67",
+   "Adj Close": "21.67",
+   "Volume": "538800"
+  },
+  {
+   "Date": "Nov 08 2023",
+   "Close": "21.59",
+   "Adj Close": "21.59",
+   "Volume": "619600"
+  },
+  {
+   "Date": "Nov 09 2023",
+   "Close": "21.639999",
+   "Adj Close": "21.64",
+   "Volume": "655600"
+  },
+  {
+   "Date": "Nov 10 2023",
+   "Close": "21.27",
+   "Adj Close": "21.27",
+   "Volume": "461200"
+  },
+  {
+   "Date": "Nov 13 2023",
+   "Close": "21.370001",
+   "Adj Close": "21.37",
+   "Volume": "343600"
+  },
+  {
+   "Date": "Nov 14 2023",
+   "Close": "22.129999",
+   "Adj Close": "22.13",
+   "Volume": "563700"
+  },
+  {
+   "Date": "Nov 15 2023",
+   "Close": "22.43",
+   "Adj Close": "22.43",
+   "Volume": "500800"
+  },
+  {
+   "Date": "Nov 16 2023",
+   "Close": "22.74",
+   "Adj Close": "22.74",
+   "Volume": "809800"
+  },
+  {
+   "Date": "Nov 17 2023",
+   "Close": "22.73",
+   "Adj Close": "22.73",
+   "Volume": "364500"
+  },
+  {
+   "Date": "Nov 20 2023",
+   "Close": "22.469999",
+   "Adj Close": "22.47",
+   "Volume": "411700"
+  },
+  {
+   "Date": "Nov 21 2023",
+   "Close": "22.76",
+   "Adj Close": "22.76",
+   "Volume": "475700"
+  },
+  {
+   "Date": "Nov 22 2023",
+   "Close": "22.65",
+   "Adj Close": "22.65",
+   "Volume": "432700"
+  },
+  {
+   "Date": "Nov 24 2023",
+   "Close": "23.290001",
+   "Adj Close": "23.29",
+   "Volume": "355000"
+  },
+  {
+   "Date": "Nov 27 2023",
+   "Close": "23.6",
+   "Adj Close": "23.6",
+   "Volume": "654200"
+  },
+  {
+   "Date": "Nov 28 2023",
+   "Close": "23.98",
+   "Adj Close": "23.98",
+   "Volume": "718900"
+  },
+  {
+   "Date": "Nov 29 2023",
+   "Close": "23.93",
+   "Adj Close": "23.93",
+   "Volume": "744600"
+  },
+  {
+   "Date": "Nov 30 2023",
+   "Close": "24.18",
+   "Adj Close": "24.18",
+   "Volume": "666600"
+  },
+  {
+   "Date": "Dec 01 2023",
+   "Close": "24.379999",
+   "Adj Close": "24.38",
+   "Volume": "1468200"
+  },
+  {
+   "Date": "Dec 04 2023",
+   "Close": "23.49",
+   "Adj Close": "23.49",
+   "Volume": "1429400"
+  },
+  {
+   "Date": "Dec 05 2023",
+   "Close": "23.129999",
+   "Adj Close": "23.13",
+   "Volume": "906100"
+  },
+  {
+   "Date": "Dec 06 2023",
+   "Close": "22.92",
+   "Adj Close": "22.92",
+   "Volume": "781500"
+  },
+  {
+   "Date": "Dec 07 2023",
+   "Close": "22.799999",
+   "Adj Close": "22.8",
+   "Volume": "691800"
+  },
+  {
+   "Date": "Dec 08 2023",
+   "Close": "22.049999",
+   "Adj Close": "22.05",
+   "Volume": "1510400"
+  },
+  {
+   "Date": "Dec 11 2023",
+   "Close": "21.860001",
+   "Adj Close": "21.86",
+   "Volume": "624600"
+  },
+  {
+   "Date": "Dec 12 2023",
+   "Close": "21.799999",
+   "Adj Close": "21.8",
+   "Volume": "647600"
+  },
+  {
+   "Date": "Dec 13 2023",
+   "Close": "22.75",
+   "Adj Close": "22.75",
+   "Volume": "1885700"
+  },
+  {
+   "Date": "Dec 14 2023",
+   "Close": "23.17",
+   "Adj Close": "23.17",
+   "Volume": "976700"
+  },
+  {
+   "Date": "Dec 15 2023",
+   "Close": "22.83",
+   "Adj Close": "22.83",
+   "Volume": "767100"
+  },
+  {
+   "Date": "Dec 18 2023",
+   "Close": "22.790001",
+   "Adj Close": "22.79",
+   "Volume": "437000"
+  },
+  {
+   "Date": "Dec 19 2023",
+   "Close": "23.030001",
+   "Adj Close": "23.03",
+   "Volume": "538900"
+  },
+  {
+   "Date": "Dec 20 2023",
+   "Close": "23.049999",
+   "Adj Close": "23.05",
+   "Volume": "527700"
+  },
+  {
+   "Date": "Dec 21 2023",
+   "Close": "23.35",
+   "Adj Close": "23.35",
+   "Volume": "785500"
+  },
+  {
+   "Date": "Dec 22 2023",
+   "Close": "23.120001",
+   "Adj Close": "23.12",
+   "Volume": "684300"
+  },
+  {
+   "Date": "Dec 26 2023",
+   "Close": "23.24",
+   "Adj Close": "23.24",
+   "Volume": "354200"
+  },
+  {
+   "Date": "Dec 27 2023",
+   "Close": "23.25",
+   "Adj Close": "23.25",
+   "Volume": "802000"
+  },
+  {
+   "Date": "Dec 28 2023",
+   "Close": "23",
+   "Adj Close": "23",
+   "Volume": "528500"
+  },
+  {
+   "Date": "Dec 29 2023",
+   "Close": "22.77",
+   "Adj Close": "22.77",
+   "Volume": "932200"
+  },
+  {
+   "Date": "Jan 02 2024",
+   "Close": "22.639999",
+   "Adj Close": "22.64",
+   "Volume": "716000"
+  },
+  {
+   "Date": "Jan 03 2024",
+   "Close": "22.030001",
+   "Adj Close": "22.03",
+   "Volume": "1216600"
+  },
+  {
+   "Date": "Jan 04 2024",
+   "Close": "22.049999",
+   "Adj Close": "22.05",
+   "Volume": "815200"
+  },
+  {
+   "Date": "Jan 05 2024",
+   "Close": "22.18",
+   "Adj Close": "22.18",
+   "Volume": "1042800"
+  },
+  {
+   "Date": "Jan 08 2024",
+   "Close": "22.09",
+   "Adj Close": "22.09",
+   "Volume": "582500"
+  },
+  {
+   "Date": "Jan 09 2024",
+   "Close": "21.98",
+   "Adj Close": "21.98",
+   "Volume": "621500"
+  },
+  {
+   "Date": "Jan 10 2024",
+   "Close": "21.9",
+   "Adj Close": "21.9",
+   "Volume": "745500"
+  },
+  {
+   "Date": "Jan 11 2024",
+   "Close": "21.780001",
+   "Adj Close": "21.78",
+   "Volume": "900000"
+  },
+  {
+   "Date": "Jan 12 2024",
+   "Close": "22.18",
+   "Adj Close": "22.18",
+   "Volume": "713900"
+  },
+  {
+   "Date": "Jan 16 2024",
+   "Close": "21.950001",
+   "Adj Close": "21.95",
+   "Volume": "720700"
+  },
+  {
+   "Date": "Jan 17 2024",
+   "Close": "21.59",
+   "Adj Close": "21.59",
+   "Volume": "1033300"
+  },
+  {
+   "Date": "Jan 18 2024",
+   "Close": "21.77",
+   "Adj Close": "21.77",
+   "Volume": "452800"
+  },
+  {
+   "Date": "Jan 19 2024",
+   "Close": "21.620001",
+   "Adj Close": "21.62",
+   "Volume": "561200"
+  },
+  {
+   "Date": "Jan 22 2024",
+   "Close": "21.129999",
+   "Adj Close": "21.13",
+   "Volume": "733700"
+  },
+  {
+   "Date": "Jan 23 2024",
+   "Close": "21.5",
+   "Adj Close": "21.5",
+   "Volume": "556800"
+  },
+  {
+   "Date": "Jan 24 2024",
+   "Close": "21.690001",
+   "Adj Close": "21.69",
+   "Volume": "1042000"
+  },
+  {
+   "Date": "Jan 25 2024",
+   "Close": "21.91",
+   "Adj Close": "21.91",
+   "Volume": "1532700"
+  },
+  {
+   "Date": "Jan 26 2024",
+   "Close": "21.84",
+   "Adj Close": "21.84",
+   "Volume": "911300"
+  },
+  {
+   "Date": "Jan 29 2024",
+   "Close": "22.200001",
+   "Adj Close": "22.2",
+   "Volume": "676200"
+  },
+  {
+   "Date": "Jan 30 2024",
+   "Close": "22.190001",
+   "Adj Close": "22.19",
+   "Volume": "545200"
+  },
+  {
+   "Date": "Jan 31 2024",
+   "Close": "21.860001",
+   "Adj Close": "21.86",
+   "Volume": "1030800"
+  },
+  {
+   "Date": "Feb 01 2024",
+   "Close": "22.190001",
+   "Adj Close": "22.19",
+   "Volume": "1020200"
+  },
+  {
+   "Date": "Feb 02 2024",
+   "Close": "21.709999",
+   "Adj Close": "21.71",
+   "Volume": "1252100"
+  },
+  {
+   "Date": "Feb 05 2024",
+   "Close": "21.4",
+   "Adj Close": "21.4",
+   "Volume": "661600"
+  },
+  {
+   "Date": "Feb 06 2024",
+   "Close": "21.48",
+   "Adj Close": "21.48",
+   "Volume": "525000"
+  },
+  {
+   "Date": "Feb 07 2024",
+   "Close": "21.26",
+   "Adj Close": "21.26",
+   "Volume": "522900"
+  },
+  {
+   "Date": "Feb 08 2024",
+   "Close": "21.6",
+   "Adj Close": "21.6",
+   "Volume": "699600"
+  },
+  {
+   "Date": "Feb 09 2024",
+   "Close": "21.65",
+   "Adj Close": "21.65",
+   "Volume": "501600"
+  },
+  {
+   "Date": "Feb 12 2024",
+   "Close": "21.719999",
+   "Adj Close": "21.72",
+   "Volume": "550500"
+  },
+  {
+   "Date": "Feb 13 2024",
+   "Close": "21.120001",
+   "Adj Close": "21.12",
+   "Volume": "1032200"
+  },
+  {
+   "Date": "Feb 14 2024",
+   "Close": "21.379999",
+   "Adj Close": "21.38",
+   "Volume": "752000"
+  },
+  {
+   "Date": "Feb 15 2024",
+   "Close": "21.940001",
+   "Adj Close": "21.94",
+   "Volume": "968700"
+  },
+  {
+   "Date": "Feb 16 2024",
+   "Close": "22.389999",
+   "Adj Close": "22.39",
+   "Volume": "1110400"
+  },
+  {
+   "Date": "Feb 20 2024",
+   "Close": "22.030001",
+   "Adj Close": "22.03",
+   "Volume": "557500"
+  },
+  {
+   "Date": "Feb 21 2024",
+   "Close": "21.940001",
+   "Adj Close": "21.94",
+   "Volume": "640900"
+  },
+  {
+   "Date": "Feb 22 2024",
+   "Close": "21.780001",
+   "Adj Close": "21.78",
+   "Volume": "603700"
+  },
+  {
+   "Date": "Feb 23 2024",
+   "Close": "21.98",
+   "Adj Close": "21.98",
+   "Volume": "766200"
+  },
+  {
+   "Date": "Feb 26 2024",
+   "Close": "21.559999",
+   "Adj Close": "21.56",
+   "Volume": "572600"
+  },
+  {
+   "Date": "Feb 27 2024",
+   "Close": "21.530001",
+   "Adj Close": "21.53",
+   "Volume": "599300"
+  },
+  {
+   "Date": "Feb 28 2024",
+   "Close": "21.49",
+   "Adj Close": "21.49",
+   "Volume": "393000"
+  },
+  {
+   "Date": "Feb 29 2024",
+   "Close": "21.709999",
+   "Adj Close": "21.71",
+   "Volume": "517200"
+  },
+  {
+   "Date": "Mar 01 2024",
+   "Close": "22.15",
+   "Adj Close": "22.15",
+   "Volume": "1645500"
+  },
+  {
+   "Date": "Mar 04 2024",
+   "Close": "22.870001",
+   "Adj Close": "22.87",
+   "Volume": "1096100"
+  },
+  {
+   "Date": "Mar 05 2024",
+   "Close": "22.67",
+   "Adj Close": "22.67",
+   "Volume": "1079800"
+  },
+  {
+   "Date": "Mar 06 2024",
+   "Close": "23.120001",
+   "Adj Close": "23.12",
+   "Volume": "1143900"
+  },
+  {
+   "Date": "Mar 07 2024",
+   "Close": "23.290001",
+   "Adj Close": "23.29",
+   "Volume": "858200"
+  },
+  {
+   "Date": "Mar 08 2024",
+   "Close": "23.26",
+   "Adj Close": "23.26",
+   "Volume": "882900"
+  },
+  {
+   "Date": "Mar 11 2024",
+   "Close": "23.379999",
+   "Adj Close": "23.38",
+   "Volume": "834900"
+  },
+  {
+   "Date": "Mar 12 2024",
+   "Close": "23.110001",
+   "Adj Close": "23.11",
+   "Volume": "559800"
+  },
+  {
+   "Date": "Mar 13 2024",
+   "Close": "23.85",
+   "Adj Close": "23.85",
+   "Volume": "910100"
+  },
+  {
+   "Date": "Mar 14 2024",
+   "Close": "23.77",
+   "Adj Close": "23.77",
+   "Volume": "665100"
+  },
+  {
+   "Date": "Mar 15 2024",
+   "Close": "24.1",
+   "Adj Close": "24.1",
+   "Volume": "859800"
+  },
+  {
+   "Date": "Mar 18 2024",
+   "Close": "23.98",
+   "Adj Close": "23.98",
+   "Volume": "619800"
+  },
+  {
+   "Date": "Mar 19 2024",
+   "Close": "23.85",
+   "Adj Close": "23.85",
+   "Volume": "842700"
+  },
+  {
+   "Date": "Mar 20 2024",
+   "Close": "24.379999",
+   "Adj Close": "24.38",
+   "Volume": "1504900"
+  },
+  {
+   "Date": "Mar 21 2024",
+   "Close": "23.68",
+   "Adj Close": "23.68",
+   "Volume": "1407300"
+  },
+  {
+   "Date": "Mar 22 2024",
+   "Close": "23.620001",
+   "Adj Close": "23.62",
+   "Volume": "734600"
+  },
+  {
+   "Date": "Mar 25 2024",
+   "Close": "23.629999",
+   "Adj Close": "23.63",
+   "Volume": "530200"
+  },
+  {
+   "Date": "Mar 26 2024",
+   "Close": "23.370001",
+   "Adj Close": "23.37",
+   "Volume": "831700"
+  },
+  {
+   "Date": "Mar 27 2024",
+   "Close": "23.559999",
+   "Adj Close": "23.56",
+   "Volume": "641700"
+  },
+  {
+   "Date": "Mar 28 2024",
+   "Close": "23.809999",
+   "Adj Close": "23.81",
+   "Volume": "783300"
+  },
+  {
+   "Date": "Apr 01 2024",
+   "Close": "23.91",
+   "Adj Close": "23.91",
+   "Volume": "1775700"
+  },
+  {
+   "Date": "Apr 02 2024",
+   "Close": "24.959999",
+   "Adj Close": "24.96",
+   "Volume": "2754100"
+  },
+  {
+   "Date": "Apr 03 2024",
+   "Close": "25.879999",
+   "Adj Close": "25.88",
+   "Volume": "2430800"
+  },
+  {
+   "Date": "Apr 04 2024",
+   "Close": "25.65",
+   "Adj Close": "25.65",
+   "Volume": "3403200"
+  },
+  {
+   "Date": "Apr 05 2024",
+   "Close": "26.190001",
+   "Adj Close": "26.19",
+   "Volume": "1914800"
+  },
+  {
+   "Date": "Apr 08 2024",
+   "Close": "26.59",
+   "Adj Close": "26.59",
+   "Volume": "1404600"
+  },
+  {
+   "Date": "Apr 09 2024",
+   "Close": "26.92",
+   "Adj Close": "26.92",
+   "Volume": "2203000"
+  },
+  {
+   "Date": "Apr 10 2024",
+   "Close": "26.610001",
+   "Adj Close": "26.61",
+   "Volume": "2656700"
+  },
+  {
+   "Date": "Apr 11 2024",
+   "Close": "27.219999",
+   "Adj Close": "27.22",
+   "Volume": "1398700"
+  },
+  {
+   "Date": "Apr 12 2024",
+   "Close": "26.82",
+   "Adj Close": "26.82",
+   "Volume": "3845600"
+  },
+  {
+   "Date": "Apr 15 2024",
+   "Close": "27.639999",
+   "Adj Close": "27.64",
+   "Volume": "3192700"
+  },
+  {
+   "Date": "Apr 16 2024",
+   "Close": "27.01",
+   "Adj Close": "27.01",
+   "Volume": "2827100"
+  },
+  {
+   "Date": "Apr 17 2024",
+   "Close": "27.059999",
+   "Adj Close": "27.06",
+   "Volume": "2744000"
+  },
+  {
+   "Date": "Apr 18 2024",
+   "Close": "27.049999",
+   "Adj Close": "27.05",
+   "Volume": "2003700"
+  },
+  {
+   "Date": "Apr 19 2024",
+   "Close": "27.440001",
+   "Adj Close": "27.44",
+   "Volume": "2012300"
+  },
+  {
+   "Date": "Apr 22 2024",
+   "Close": "26.07",
+   "Adj Close": "26.07",
+   "Volume": "1897200"
+  },
+  {
+   "Date": "Apr 23 2024",
+   "Close": "26.139999",
+   "Adj Close": "26.14",
+   "Volume": "1843400"
+  },
+  {
+   "Date": "Apr 24 2024",
+   "Close": "26.059999",
+   "Adj Close": "26.06",
+   "Volume": "724300"
+  },
+  {
+   "Date": "Apr 25 2024",
+   "Close": "26.219999",
+   "Adj Close": "26.22",
+   "Volume": "1402800"
+  },
+  {
+   "Date": "Apr 26 2024",
+   "Close": "26.049999",
+   "Adj Close": "26.05",
+   "Volume": "1256900"
+  },
+  {
+   "Date": "Apr 29 2024",
+   "Close": "26",
+   "Adj Close": "26",
+   "Volume": "881200"
+  },
+  {
+   "Date": "Apr 30 2024",
+   "Close": "25.17",
+   "Adj Close": "25.17",
+   "Volume": "1462300"
+  },
+  {
+   "Date": "May 01 2024",
+   "Close": "25.41",
+   "Adj Close": "25.41",
+   "Volume": "1545200"
+  },
+  {
+   "Date": "May 02 2024",
+   "Close": "25.5",
+   "Adj Close": "25.5",
+   "Volume": "1154100"
+  },
+  {
+   "Date": "May 03 2024",
+   "Close": "25.34",
+   "Adj Close": "25.34",
+   "Volume": "1271000"
+  },
+  {
+   "Date": "May 06 2024",
+   "Close": "26.23",
+   "Adj Close": "26.23",
+   "Volume": "1085800"
+  },
+  {
+   "Date": "May 07 2024",
+   "Close": "26.07",
+   "Adj Close": "26.07",
+   "Volume": "909000"
+  },
+  {
+   "Date": "May 08 2024",
+   "Close": "26.129999",
+   "Adj Close": "26.13",
+   "Volume": "688000"
+  },
+  {
+   "Date": "May 09 2024",
+   "Close": "27.07",
+   "Adj Close": "27.07",
+   "Volume": "1331700"
+  },
+  {
+   "Date": "May 10 2024",
+   "Close": "26.969999",
+   "Adj Close": "26.97",
+   "Volume": "972100"
+  },
+  {
+   "Date": "May 13 2024",
+   "Close": "27.02",
+   "Adj Close": "27.02",
+   "Volume": "1136600"
+  },
+  {
+   "Date": "May 14 2024",
+   "Close": "27.360001",
+   "Adj Close": "27.36",
+   "Volume": "1322200"
+  },
+  {
+   "Date": "May 15 2024",
+   "Close": "28.4",
+   "Adj Close": "28.4",
+   "Volume": "2382900"
+  },
+  {
+   "Date": "May 16 2024",
+   "Close": "28.32",
+   "Adj Close": "28.32",
+   "Volume": "689700"
+  },
+  {
+   "Date": "May 17 2024",
+   "Close": "30.139999",
+   "Adj Close": "30.14",
+   "Volume": "2401800"
+  },
+  {
+   "Date": "May 20 2024",
+   "Close": "30.33",
+   "Adj Close": "30.33",
+   "Volume": "3209100"
+  },
+  {
+   "Date": "May 21 2024",
+   "Close": "30.629999",
+   "Adj Close": "30.63",
+   "Volume": "2253200"
+  },
+  {
+   "Date": "May 22 2024",
+   "Close": "29.52",
+   "Adj Close": "29.52",
+   "Volume": "2671000"
+  },
+  {
+   "Date": "May 23 2024",
+   "Close": "28.84",
+   "Adj Close": "28.84",
+   "Volume": "2374800"
+  },
+  {
+   "Date": "May 24 2024",
+   "Close": "29.02",
+   "Adj Close": "29.02",
+   "Volume": "741500"
+  },
+  {
+   "Date": "May 28 2024",
+   "Close": "30.6",
+   "Adj Close": "30.6",
+   "Volume": "1940600"
+  },
+  {
+   "Date": "May 29 2024",
+   "Close": "30.549999",
+   "Adj Close": "30.55",
+   "Volume": "1375200"
+  },
+  {
+   "Date": "May 30 2024",
+   "Close": "29.73",
+   "Adj Close": "29.73",
+   "Volume": "1541600"
+  },
+  {
+   "Date": "May 31 2024",
+   "Close": "29.059999",
+   "Adj Close": "29.06",
+   "Volume": "1843500"
+  },
+  {
+   "Date": "Jun 03 2024",
+   "Close": "29.200001",
+   "Adj Close": "29.2",
+   "Volume": "1438800"
+  },
+  {
+   "Date": "Jun 04 2024",
+   "Close": "28.25",
+   "Adj Close": "28.25",
+   "Volume": "2054800"
+  },
+  {
+   "Date": "Jun 05 2024",
+   "Close": "28.68",
+   "Adj Close": "28.68",
+   "Volume": "1517700"
+  },
+  {
+   "Date": "Jun 06 2024",
+   "Close": "29.879999",
+   "Adj Close": "29.88",
+   "Volume": "1543000"
+  },
+  {
+   "Date": "Jun 07 2024",
+   "Close": "27.889999",
+   "Adj Close": "27.89",
+   "Volume": "2366100"
+  },
+  {
+   "Date": "Jun 10 2024",
+   "Close": "28.4",
+   "Adj Close": "28.4",
+   "Volume": "983800"
+  },
+  {
+   "Date": "Jun 11 2024",
+   "Close": "27.940001",
+   "Adj Close": "27.94",
+   "Volume": "931800"
+  },
+  {
+   "Date": "Jun 12 2024",
+   "Close": "28.309999",
+   "Adj Close": "28.31",
+   "Volume": "2168200"
+  },
+  {
+   "Date": "Jun 13 2024",
+   "Close": "27.65",
+   "Adj Close": "27.65",
+   "Volume": "1145100"
+  },
+  {
+   "Date": "Jun 14 2024",
+   "Close": "28.280001",
+   "Adj Close": "28.28",
+   "Volume": "1020600"
+  },
+  {
+   "Date": "Jun 17 2024",
+   "Close": "28.17",
+   "Adj Close": "28.17",
+   "Volume": "578400"
+  },
+  {
+   "Date": "Jun 18 2024",
+   "Close": "28.24",
+   "Adj Close": "28.24",
+   "Volume": "717200"
+  },
+  {
+   "Date": "Jun 20 2024",
+   "Close": "29.33",
+   "Adj Close": "29.33",
+   "Volume": "856100"
+  },
+  {
+   "Date": "Jun 21 2024",
+   "Close": "28.23",
+   "Adj Close": "28.23",
+   "Volume": "1063400"
+  },
+  {
+   "Date": "Jun 24 2024",
+   "Close": "28.24",
+   "Adj Close": "28.24",
+   "Volume": "631900"
+  },
+  {
+   "Date": "Jun 25 2024",
+   "Close": "27.639999",
+   "Adj Close": "27.64",
+   "Volume": "760200"
+  },
+  {
+   "Date": "Jun 26 2024",
+   "Close": "27.52",
+   "Adj Close": "27.52",
+   "Volume": "755700"
+  },
+  {
+   "Date": "Jun 27 2024",
+   "Close": "27.67",
+   "Adj Close": "27.67",
+   "Volume": "354700"
+  },
+  {
+   "Date": "Jun 28 2024",
+   "Close": "27.84",
+   "Adj Close": "27.84",
+   "Volume": "383500"
+  },
+  {
+   "Date": "Jul 01 2024",
+   "Close": "28.110001",
+   "Adj Close": "28.11",
+   "Volume": "485600"
+  },
+  {
+   "Date": "Jul 02 2024",
+   "Close": "28.24",
+   "Adj Close": "28.24",
+   "Volume": "840700"
+  },
+  {
+   "Date": "Jul 03 2024",
+   "Close": "29.07",
+   "Adj Close": "29.07",
+   "Volume": "477400"
+  },
+  {
+   "Date": "Jul 05 2024",
+   "Close": "29.83",
+   "Adj Close": "29.83",
+   "Volume": "930100"
+  },
+  {
+   "Date": "Jul 08 2024",
+   "Close": "29.440001",
+   "Adj Close": "29.44",
+   "Volume": "934100"
+  },
+  {
+   "Date": "Jul 09 2024",
+   "Close": "29.43",
+   "Adj Close": "29.43",
+   "Volume": "683200"
+  },
+  {
+   "Date": "Jul 10 2024",
+   "Close": "29.459999",
+   "Adj Close": "29.46",
+   "Volume": "1037700"
+  },
+  {
+   "Date": "Jul 11 2024",
+   "Close": "30.040001",
+   "Adj Close": "30.04",
+   "Volume": "867100"
+  },
+  {
+   "Date": "Jul 12 2024",
+   "Close": "29.440001",
+   "Adj Close": "29.44",
+   "Volume": "584700"
+  },
+  {
+   "Date": "Jul 15 2024",
+   "Close": "29.33",
+   "Adj Close": "29.33",
+   "Volume": "788300"
+  },
+  {
+   "Date": "Jul 16 2024",
+   "Close": "29.959999",
+   "Adj Close": "29.96",
+   "Volume": "952200"
+  },
+  {
+   "Date": "Jul 17 2024",
+   "Close": "28.959999",
+   "Adj Close": "28.96",
+   "Volume": "1527000"
+  },
+  {
+   "Date": "Jul 18 2024",
+   "Close": "28.49",
+   "Adj Close": "28.49",
+   "Volume": "796200"
+  },
+  {
+   "Date": "Jul 19 2024",
+   "Close": "27.92",
+   "Adj Close": "27.92",
+   "Volume": "836200"
+  },
+  {
+   "Date": "Jul 22 2024",
+   "Close": "27.9",
+   "Adj Close": "27.9",
+   "Volume": "543900"
+  },
+  {
+   "Date": "Jul 23 2024",
+   "Close": "27.93",
+   "Adj Close": "27.93",
+   "Volume": "308100"
+  },
+  {
+   "Date": "Jul 24 2024",
+   "Close": "27.66",
+   "Adj Close": "27.66",
+   "Volume": "435700"
+  },
+  {
+   "Date": "Jul 25 2024",
+   "Close": "26.58",
+   "Adj Close": "26.58",
+   "Volume": "1071900"
+  },
+  {
+   "Date": "Jul 26 2024",
+   "Close": "26.68",
+   "Adj Close": "26.68",
+   "Volume": "649900"
+  },
+  {
+   "Date": "Jul 29 2024",
+   "Close": "26.639999",
+   "Adj Close": "26.64",
+   "Volume": "599300"
+  },
+  {
+   "Date": "Jul 30 2024",
+   "Close": "27.049999",
+   "Adj Close": "27.05",
+   "Volume": "759700"
+  },
+  {
+   "Date": "Jul 31 2024",
+   "Close": "27.66",
+   "Adj Close": "27.66",
+   "Volume": "963400"
+  },
+  {
+   "Date": "Aug 01 2024",
+   "Close": "27.26",
+   "Adj Close": "27.26",
+   "Volume": "879300"
+  },
+  {
+   "Date": "Aug 02 2024",
+   "Close": "27.280001",
+   "Adj Close": "27.28",
+   "Volume": "1540100"
+  },
+  {
+   "Date": "Aug 05 2024",
+   "Close": "26.01",
+   "Adj Close": "26.01",
+   "Volume": "2241800"
+  },
+  {
+   "Date": "Aug 06 2024",
+   "Close": "25.799999",
+   "Adj Close": "25.8",
+   "Volume": "1127400"
+  },
+  {
+   "Date": "Aug 07 2024",
+   "Close": "25.48",
+   "Adj Close": "25.48",
+   "Volume": "1019100"
+  },
+  {
+   "Date": "Aug 08 2024",
+   "Close": "26.190001",
+   "Adj Close": "26.19",
+   "Volume": "767300"
+  },
+  {
+   "Date": "Aug 09 2024",
+   "Close": "26.18",
+   "Adj Close": "26.18",
+   "Volume": "673500"
+  },
+  {
+   "Date": "Aug 12 2024",
+   "Close": "26.690001",
+   "Adj Close": "26.69",
+   "Volume": "808900"
+  },
+  {
+   "Date": "Aug 13 2024",
+   "Close": "26.620001",
+   "Adj Close": "26.62",
+   "Volume": "539100"
+  },
+  {
+   "Date": "Aug 14 2024",
+   "Close": "26.299999",
+   "Adj Close": "26.3",
+   "Volume": "538300"
+  },
+  {
+   "Date": "Aug 15 2024",
+   "Close": "27.08",
+   "Adj Close": "27.08",
+   "Volume": "577100"
+  },
+  {
+   "Date": "Aug 16 2024",
+   "Close": "27.68",
+   "Adj Close": "27.68",
+   "Volume": "478700"
+  },
+  {
+   "Date": "Aug 19 2024",
+   "Close": "28.110001",
+   "Adj Close": "28.11",
+   "Volume": "584500"
+  },
+  {
+   "Date": "Aug 20 2024",
+   "Close": "28.129999",
+   "Adj Close": "28.13",
+   "Volume": "772900"
+  },
+  {
+   "Date": "Aug 21 2024",
+   "Close": "28.23",
+   "Adj Close": "28.23",
+   "Volume": "667400"
+  },
+  {
+   "Date": "Aug 22 2024",
+   "Close": "27.639999",
+   "Adj Close": "27.64",
+   "Volume": "1301300"
+  },
+  {
+   "Date": "Aug 23 2024",
+   "Close": "28.48",
+   "Adj Close": "28.48",
+   "Volume": "789700"
+  },
+  {
+   "Date": "Aug 26 2024",
+   "Close": "28.620001",
+   "Adj Close": "28.62",
+   "Volume": "559900"
+  },
+  {
+   "Date": "Aug 27 2024",
+   "Close": "28.67",
+   "Adj Close": "28.67",
+   "Volume": "567200"
+  },
+  {
+   "Date": "Aug 28 2024",
+   "Close": "27.959999",
+   "Adj Close": "27.96",
+   "Volume": "710500"
+  },
+  {
+   "Date": "Aug 29 2024",
+   "Close": "28.049999",
+   "Adj Close": "28.05",
+   "Volume": "532100"
+  },
+  {
+   "Date": "Aug 30 2024",
+   "Close": "27.6",
+   "Adj Close": "27.6",
+   "Volume": "879600"
+  },
+  {
+   "Date": "Sep 03 2024",
+   "Close": "26.780001",
+   "Adj Close": "26.78",
+   "Volume": "858400"
+  },
+  {
+   "Date": "Sep 04 2024",
+   "Close": "26.91",
+   "Adj Close": "26.91",
+   "Volume": "545200"
+  },
+  {
+   "Date": "Sep 05 2024",
+   "Close": "27.459999",
+   "Adj Close": "27.46",
+   "Volume": "663800"
+  },
+  {
+   "Date": "Sep 06 2024",
+   "Close": "26.690001",
+   "Adj Close": "26.69",
+   "Volume": "877600"
+  },
+  {
+   "Date": "Sep 09 2024",
+   "Close": "27.059999",
+   "Adj Close": "27.06",
+   "Volume": "578100"
+  },
+  {
+   "Date": "Sep 10 2024",
+   "Close": "27.16",
+   "Adj Close": "27.16",
+   "Volume": "343900"
+  },
+  {
+   "Date": "Sep 11 2024",
+   "Close": "27.35",
+   "Adj Close": "27.35",
+   "Volume": "472000"
+  },
+  {
+   "Date": "Sep 12 2024",
+   "Close": "28.540001",
+   "Adj Close": "28.54",
+   "Volume": "803600"
+  },
+  {
+   "Date": "Sep 13 2024",
+   "Close": "29.34",
+   "Adj Close": "29.34",
+   "Volume": "1185200"
+  },
+  {
+   "Date": "Sep 16 2024",
+   "Close": "29.450001",
+   "Adj Close": "29.45",
+   "Volume": "533700"
+  },
+  {
+   "Date": "Sep 17 2024",
+   "Close": "29.280001",
+   "Adj Close": "29.28",
+   "Volume": "786600"
+  },
+  {
+   "Date": "Sep 18 2024",
+   "Close": "28.559999",
+   "Adj Close": "28.56",
+   "Volume": "1961800"
+  },
+  {
+   "Date": "Sep 19 2024",
+   "Close": "29.43",
+   "Adj Close": "29.43",
+   "Volume": "971300"
+  },
+  {
+   "Date": "Sep 20 2024",
+   "Close": "29.790001",
+   "Adj Close": "29.79",
+   "Volume": "756100"
+  },
+  {
+   "Date": "Sep 23 2024",
+   "Close": "29.299999",
+   "Adj Close": "29.3",
+   "Volume": "624600"
+  },
+  {
+   "Date": "Sep 24 2024",
+   "Close": "30.780001",
+   "Adj Close": "30.78",
+   "Volume": "1032600"
+  },
+  {
+   "Date": "Sep 25 2024",
+   "Close": "30.43",
+   "Adj Close": "30.43",
+   "Volume": "990100"
+  },
+  {
+   "Date": "Sep 26 2024",
+   "Close": "30.66",
+   "Adj Close": "30.66",
+   "Volume": "757000"
+  },
+  {
+   "Date": "Sep 27 2024",
+   "Close": "30.219999",
+   "Adj Close": "30.22",
+   "Volume": "819800"
+  },
+  {
+   "Date": "Sep 30 2024",
+   "Close": "29.75",
+   "Adj Close": "29.75",
+   "Volume": "890500"
+  },
+  {
+   "Date": "Oct 01 2024",
+   "Close": "29.950001",
+   "Adj Close": "29.95",
+   "Volume": "1217300"
+  },
+  {
+   "Date": "Oct 02 2024",
+   "Close": "30.379999",
+   "Adj Close": "30.38",
+   "Volume": "810300"
+  },
+  {
+   "Date": "Oct 03 2024",
+   "Close": "30.620001",
+   "Adj Close": "30.62",
+   "Volume": "705200"
+  },
+  {
+   "Date": "Oct 04 2024",
+   "Close": "30.77",
+   "Adj Close": "30.77",
+   "Volume": "1184600"
+  },
+  {
+   "Date": "Oct 07 2024",
+   "Close": "30.309999",
+   "Adj Close": "30.31",
+   "Volume": "679600"
+  },
+  {
+   "Date": "Oct 08 2024",
+   "Close": "29.34",
+   "Adj Close": "29.34",
+   "Volume": "1191900"
+  },
+  {
+   "Date": "Oct 09 2024",
+   "Close": "29.18",
+   "Adj Close": "29.18",
+   "Volume": "606000"
+  },
+  {
+   "Date": "Oct 10 2024",
+   "Close": "29.709999",
+   "Adj Close": "29.71",
+   "Volume": "747200"
+  },
+  {
+   "Date": "Oct 11 2024",
+   "Close": "30.139999",
+   "Adj Close": "30.14",
+   "Volume": "553800"
+  },
+  {
+   "Date": "Oct 14 2024",
+   "Close": "29.889999",
+   "Adj Close": "29.89",
+   "Volume": "481000"
+  },
+  {
+   "Date": "Oct 15 2024",
+   "Close": "30.09",
+   "Adj Close": "30.09",
+   "Volume": "570700"
+  },
+  {
+   "Date": "Oct 16 2024",
+   "Close": "30.280001",
+   "Adj Close": "30.28",
+   "Volume": "740800"
+  },
+  {
+   "Date": "Oct 17 2024",
+   "Close": "30.25",
+   "Adj Close": "30.25",
+   "Volume": "675300"
+  },
+  {
+   "Date": "Oct 18 2024",
+   "Close": "32.119999",
+   "Adj Close": "32.12",
+   "Volume": "1166900"
+  },
+  {
+   "Date": "Oct 21 2024",
+   "Close": "32.32",
+   "Adj Close": "32.32",
+   "Volume": "1446600"
+  },
+  {
+   "Date": "Oct 22 2024",
+   "Close": "33.23",
+   "Adj Close": "33.23",
+   "Volume": "1702200"
+  },
+  {
+   "Date": "Oct 23 2024",
+   "Close": "32.150002",
+   "Adj Close": "32.15",
+   "Volume": "1346700"
+  },
+  {
+   "Date": "Oct 24 2024",
+   "Close": "32.150002",
+   "Adj Close": "32.15",
+   "Volume": "1057400"
+  },
+  {
+   "Date": "Oct 25 2024",
+   "Close": "32.18",
+   "Adj Close": "32.18",
+   "Volume": "1022600"
+  },
+  {
+   "Date": "Oct 28 2024",
+   "Close": "32.18",
+   "Adj Close": "32.18",
+   "Volume": "781700"
+  },
+  {
+   "Date": "Oct 29 2024",
+   "Close": "32.900002",
+   "Adj Close": "32.9",
+   "Volume": "759200"
+  },
+  {
+   "Date": "Oct 30 2024",
+   "Close": "32.27",
+   "Adj Close": "32.27",
+   "Volume": "975200"
+  },
+  {
+   "Date": "Oct 31 2024",
+   "Close": "31.219999",
+   "Adj Close": "31.22",
+   "Volume": "1114000"
+  },
+  {
+   "Date": "Nov 01 2024",
+   "Close": "30.93",
+   "Adj Close": "30.93",
+   "Volume": "717900"
+  },
+  {
+   "Date": "Nov 04 2024",
+   "Close": "31.030001",
+   "Adj Close": "31.03",
+   "Volume": "803600"
+  },
+  {
+   "Date": "Nov 05 2024",
+   "Close": "31.17",
+   "Adj Close": "31.17",
+   "Volume": "744500"
+  },
+  {
+   "Date": "Nov 06 2024",
+   "Close": "29.82",
+   "Adj Close": "29.82",
+   "Volume": "1240000"
+  },
+  {
+   "Date": "Nov 07 2024",
+   "Close": "30.52",
+   "Adj Close": "30.52",
+   "Volume": "773100"
+  },
+  {
+   "Date": "Nov 08 2024",
+   "Close": "29.85",
+   "Adj Close": "29.85",
+   "Volume": "846500"
+  },
+  {
+   "Date": "Nov 11 2024",
+   "Close": "29.309999",
+   "Adj Close": "29.31",
+   "Volume": "1013500"
+  },
+  {
+   "Date": "Nov 12 2024",
+   "Close": "29.389999",
+   "Adj Close": "29.39",
+   "Volume": "626200"
+  },
+  {
+   "Date": "Nov 13 2024",
+   "Close": "28.92",
+   "Adj Close": "28.92",
+   "Volume": "1078600"
+  },
+  {
+   "Date": "Nov 14 2024",
+   "Close": "29.129999",
+   "Adj Close": "29.13",
+   "Volume": "898600"
+  },
+  {
+   "Date": "Nov 15 2024",
+   "Close": "28.870001",
+   "Adj Close": "28.87",
+   "Volume": "760200"
+  },
+  {
+   "Date": "Nov 18 2024",
+   "Close": "29.73",
+   "Adj Close": "29.73",
+   "Volume": "681700"
+  },
+  {
+   "Date": "Nov 19 2024",
+   "Close": "29.860001",
+   "Adj Close": "29.86",
+   "Volume": "425900"
+  },
+  {
+   "Date": "Nov 20 2024",
+   "Close": "29.52",
+   "Adj Close": "29.52",
+   "Volume": "542700"
+  },
+  {
+   "Date": "Nov 21 2024",
+   "Close": "29.4",
+   "Adj Close": "29.4",
+   "Volume": "520600"
+  },
+  {
+   "Date": "Nov 22 2024",
+   "Close": "29.83",
+   "Adj Close": "29.83",
+   "Volume": "548200"
+  },
+  {
+   "Date": "Nov 25 2024",
+   "Close": "28.969999",
+   "Adj Close": "28.97",
+   "Volume": "1157700"
+  },
+  {
+   "Date": "Nov 26 2024",
+   "Close": "29.120001",
+   "Adj Close": "29.12",
+   "Volume": "471500"
+  },
+  {
+   "Date": "Nov 27 2024",
+   "Close": "28.74",
+   "Adj Close": "28.74",
+   "Volume": "1380700"
+  },
+  {
+   "Date": "Nov 29 2024",
+   "Close": "29.26",
+   "Adj Close": "29.26",
+   "Volume": "480800"
+  },
+  {
+   "Date": "Dec 02 2024",
+   "Close": "29.110001",
+   "Adj Close": "29.11",
+   "Volume": "444900"
+  },
+  {
+   "Date": "Dec 03 2024",
+   "Close": "29.629999",
+   "Adj Close": "29.63",
+   "Volume": "417300"
+  },
+  {
+   "Date": "Dec 04 2024",
+   "Close": "29.870001",
+   "Adj Close": "29.87",
+   "Volume": "1106500"
+  },
+  {
+   "Date": "Dec 05 2024",
+   "Close": "29.92",
+   "Adj Close": "29.92",
+   "Volume": "546500"
+  },
+  {
+   "Date": "Dec 06 2024",
+   "Close": "29.6",
+   "Adj Close": "29.6",
+   "Volume": "896100"
+  },
+  {
+   "Date": "Dec 09 2024",
+   "Close": "30.379999",
+   "Adj Close": "30.38",
+   "Volume": "840000"
+  },
+  {
+   "Date": "Dec 10 2024",
+   "Close": "30.379999",
+   "Adj Close": "30.38",
+   "Volume": "672700"
+  },
+  {
+   "Date": "Dec 11 2024",
+   "Close": "30.440001",
+   "Adj Close": "30.44",
+   "Volume": "1718700"
+  },
+  {
+   "Date": "Dec 12 2024",
+   "Close": "29.57",
+   "Adj Close": "29.57",
+   "Volume": "1274200"
+  },
+  {
+   "Date": "Dec 13 2024",
+   "Close": "29.09",
+   "Adj Close": "29.09",
+   "Volume": "806400"
+  },
+  {
+   "Date": "Dec 16 2024",
+   "Close": "29.129999",
+   "Adj Close": "29.13",
+   "Volume": "780800"
+  },
+  {
+   "Date": "Dec 17 2024",
+   "Close": "29.139999",
+   "Adj Close": "29.14",
+   "Volume": "1624300"
+  },
+  {
+   "Date": "Dec 18 2024",
+   "Close": "28.16",
+   "Adj Close": "28.16",
+   "Volume": "1050000"
+  },
+  {
+   "Date": "Dec 19 2024",
+   "Close": "27.790001",
+   "Adj Close": "27.79",
+   "Volume": "910700"
+  },
+  {
+   "Date": "Dec 20 2024",
+   "Close": "28.18",
+   "Adj Close": "28.18",
+   "Volume": "701500"
+  },
+  {
+   "Date": "Dec 23 2024",
+   "Close": "28.299999",
+   "Adj Close": "28.3",
+   "Volume": "454500"
+  },
+  {
+   "Date": "Dec 24 2024",
+   "Close": "28.33",
+   "Adj Close": "28.33",
+   "Volume": "217700"
+  },
+  {
+   "Date": "Dec 26 2024",
+   "Close": "28.450001",
+   "Adj Close": "28.45",
+   "Volume": "359600"
+  },
+  {
+   "Date": "Dec 27 2024",
+   "Close": "28.049999",
+   "Adj Close": "28.05",
+   "Volume": "380000"
+  },
+  {
+   "Date": "Dec 30 2024",
+   "Close": "27.68",
+   "Adj Close": "27.68",
+   "Volume": "1182400"
+  },
+  {
+   "Date": "Dec 31 2024",
+   "Close": "27.57",
+   "Adj Close": "27.57",
+   "Volume": "514300"
+  },
+  {
+   "Date": "Jan 02 2025",
+   "Close": "28.219999",
+   "Adj Close": "28.22",
+   "Volume": "485600"
+  },
+  {
+   "Date": "Jan 03 2025",
+   "Close": "28.26",
+   "Adj Close": "28.26",
+   "Volume": "352100"
+  },
+  {
+   "Date": "Jan 06 2025",
+   "Close": "28.549999",
+   "Adj Close": "28.55",
+   "Volume": "396700"
+  },
+  {
+   "Date": "Jan 07 2025",
+   "Close": "28.66",
+   "Adj Close": "28.66",
+   "Volume": "629400"
+  },
+  {
+   "Date": "Jan 08 2025",
+   "Close": "28.74",
+   "Adj Close": "28.74",
+   "Volume": "494800"
+  },
+  {
+   "Date": "Jan 10 2025",
+   "Close": "28.91",
+   "Adj Close": "28.91",
+   "Volume": "521700"
+  },
+  {
+   "Date": "Jan 13 2025",
+   "Close": "28.26",
+   "Adj Close": "28.26",
+   "Volume": "590200"
+  },
+  {
+   "Date": "Jan 14 2025",
+   "Close": "28.52",
+   "Adj Close": "28.52",
+   "Volume": "380700"
+  },
+  {
+   "Date": "Jan 15 2025",
+   "Close": "29.299999",
+   "Adj Close": "29.3",
+   "Volume": "629400"
+  },
+  {
+   "Date": "Jan 16 2025",
+   "Close": "29.35",
+   "Adj Close": "29.35",
+   "Volume": "392100"
+  },
+  {
+   "Date": "Jan 17 2025",
+   "Close": "28.940001",
+   "Adj Close": "28.94",
+   "Volume": "410000"
+  },
+  {
+   "Date": "Jan 21 2025",
+   "Close": "29.360001",
+   "Adj Close": "29.36",
+   "Volume": "420100"
+  },
+  {
+   "Date": "Jan 22 2025",
+   "Close": "29.4",
+   "Adj Close": "29.4",
+   "Volume": "459500"
+  },
+  {
+   "Date": "Jan 23 2025",
+   "Close": "28.98",
+   "Adj Close": "28.98",
+   "Volume": "344700"
+  },
+  {
+   "Date": "Jan 24 2025",
+   "Close": "29.219999",
+   "Adj Close": "29.22",
+   "Volume": "373500"
+  },
+  {
+   "Date": "Jan 27 2025",
+   "Close": "28.809999",
+   "Adj Close": "28.81",
+   "Volume": "459600"
+  },
+  {
+   "Date": "Jan 28 2025",
+   "Close": "28.9",
+   "Adj Close": "28.9",
+   "Volume": "1075500"
+  },
+  {
+   "Date": "Jan 29 2025",
+   "Close": "29.33",
+   "Adj Close": "29.33",
+   "Volume": "643900"
+  },
+  {
+   "Date": "Jan 30 2025",
+   "Close": "30.110001",
+   "Adj Close": "30.11",
+   "Volume": "609200"
+  },
+  {
+   "Date": "Jan 31 2025",
+   "Close": "29.860001",
+   "Adj Close": "29.86",
+   "Volume": "673200"
+  },
+  {
+   "Date": "Feb 03 2025",
+   "Close": "30.030001",
+   "Adj Close": "30.03",
+   "Volume": "1484800"
+  },
+  {
+   "Date": "Feb 04 2025",
+   "Close": "30.639999",
+   "Adj Close": "30.64",
+   "Volume": "680700"
+  },
+  {
+   "Date": "Feb 05 2025",
+   "Close": "30.780001",
+   "Adj Close": "30.78",
+   "Volume": "619000"
+  },
+  {
+   "Date": "Feb 06 2025",
+   "Close": "30.790001",
+   "Adj Close": "30.79",
+   "Volume": "556400"
+  },
+  {
+   "Date": "Feb 07 2025",
+   "Close": "30.469999",
+   "Adj Close": "30.47",
+   "Volume": "815900"
+  },
+  {
+   "Date": "Feb 10 2025",
+   "Close": "30.629999",
+   "Adj Close": "30.63",
+   "Volume": "415500"
+  },
+  {
+   "Date": "Feb 11 2025",
+   "Close": "30.4",
+   "Adj Close": "30.4",
+   "Volume": "490700"
+  },
+  {
+   "Date": "Feb 12 2025",
+   "Close": "30.76",
+   "Adj Close": "30.76",
+   "Volume": "431100"
+  },
+  {
+   "Date": "Feb 13 2025",
+   "Close": "30.889999",
+   "Adj Close": "30.89",
+   "Volume": "654400"
+  },
+  {
+   "Date": "Feb 14 2025",
+   "Close": "30.709999",
+   "Adj Close": "30.71",
+   "Volume": "1173300"
+  },
+  {
+   "Date": "Feb 18 2025",
+   "Close": "31.32",
+   "Adj Close": "31.32",
+   "Volume": "543200"
+  },
+  {
+   "Date": "Feb 19 2025",
+   "Close": "31.27",
+   "Adj Close": "31.27",
+   "Volume": "575700"
+  },
+  {
+   "Date": "Feb 20 2025",
+   "Close": "31.459999",
+   "Adj Close": "31.46",
+   "Volume": "445300"
+  },
+  {
+   "Date": "Feb 21 2025",
+   "Close": "31.030001",
+   "Adj Close": "31.03",
+   "Volume": "515800"
+  },
+  {
+   "Date": "Feb 24 2025",
+   "Close": "30.83",
+   "Adj Close": "30.83",
+   "Volume": "674600"
+  },
+  {
+   "Date": "Feb 25 2025",
+   "Close": "30.219999",
+   "Adj Close": "30.22",
+   "Volume": "725000"
+  },
+  {
+   "Date": "Feb 26 2025",
+   "Close": "30.35",
+   "Adj Close": "30.35",
+   "Volume": "442900"
+  },
+  {
+   "Date": "Feb 27 2025",
+   "Close": "29.790001",
+   "Adj Close": "29.79",
+   "Volume": "523600"
+  },
+  {
+   "Date": "Feb 28 2025",
+   "Close": "29.68",
+   "Adj Close": "29.68",
+   "Volume": "440400"
+  },
+  {
+   "Date": "Mar 03 2025",
+   "Close": "30.110001",
+   "Adj Close": "30.11",
+   "Volume": "588100"
+  },
+  {
+   "Date": "Mar 04 2025",
+   "Close": "30.4",
+   "Adj Close": "30.4",
+   "Volume": "601600"
+  },
+  {
+   "Date": "Mar 05 2025",
+   "Close": "31.219999",
+   "Adj Close": "31.22",
+   "Volume": "726900"
+  },
+  {
+   "Date": "Mar 06 2025",
+   "Close": "31.1",
+   "Adj Close": "31.1",
+   "Volume": "653000"
+  },
+  {
+   "Date": "Mar 07 2025",
+   "Close": "31.01",
+   "Adj Close": "31.01",
+   "Volume": "621200"
+  },
+  {
+   "Date": "Mar 10 2025",
+   "Close": "30.459999",
+   "Adj Close": "30.46",
+   "Volume": "752100"
+  },
+  {
+   "Date": "Mar 11 2025",
+   "Close": "31.4",
+   "Adj Close": "31.4",
+   "Volume": "625600"
+  },
+  {
+   "Date": "Mar 12 2025",
+   "Close": "31.68",
+   "Adj Close": "31.68",
+   "Volume": "542000"
+  },
+  {
+   "Date": "Mar 13 2025",
+   "Close": "32.119999",
+   "Adj Close": "32.12",
+   "Volume": "880400"
+  },
+  {
+   "Date": "Mar 14 2025",
+   "Close": "32.18",
+   "Adj Close": "32.18",
+   "Volume": "588800"
+  },
+  {
+   "Date": "Mar 17 2025",
+   "Close": "32.279999",
+   "Adj Close": "32.28",
+   "Volume": "496200"
+  },
+  {
+   "Date": "Mar 18 2025",
+   "Close": "32.349998",
+   "Adj Close": "32.35",
+   "Volume": "685500"
+  },
+  {
+   "Date": "Mar 19 2025",
+   "Close": "32.240002",
+   "Adj Close": "32.24",
+   "Volume": "597400"
+  },
+  {
+   "Date": "Mar 20 2025",
+   "Close": "31.99",
+   "Adj Close": "31.99",
+   "Volume": "726500"
+  },
+  {
+   "Date": "Mar 21 2025",
+   "Close": "31.469999",
+   "Adj Close": "31.47",
+   "Volume": "646600"
+  },
+  {
+   "Date": "Mar 24 2025",
+   "Close": "31.42",
+   "Adj Close": "31.42",
+   "Volume": "528300"
+  },
+  {
+   "Date": "Mar 25 2025",
+   "Close": "32.080002",
+   "Adj Close": "32.08",
+   "Volume": "694200"
+  },
+  {
+   "Date": "Mar 26 2025",
+   "Close": "32.029999",
+   "Adj Close": "32.03",
+   "Volume": "564800"
+  },
+  {
+   "Date": "Mar 27 2025",
+   "Close": "32.82",
+   "Adj Close": "32.82",
+   "Volume": "827100"
+  },
+  {
+   "Date": "Mar 28 2025",
+   "Close": "32.48",
+   "Adj Close": "32.48",
+   "Volume": "1074500"
+  },
+  {
+   "Date": "Mar 31 2025",
+   "Close": "32.509998",
+   "Adj Close": "32.51",
+   "Volume": "690800"
+  },
+  {
+   "Date": "Apr 01 2025",
+   "Close": "32.09",
+   "Adj Close": "32.09",
+   "Volume": "661700"
+  },
+  {
+   "Date": "Apr 02 2025",
+   "Close": "32.220001",
+   "Adj Close": "32.22",
+   "Volume": "422100"
+  },
+  {
+   "Date": "Apr 03 2025",
+   "Close": "30.27",
+   "Adj Close": "30.27",
+   "Volume": "1502500"
+  },
+  {
+   "Date": "Apr 04 2025",
+   "Close": "28.360001",
+   "Adj Close": "28.36",
+   "Volume": "2765400"
+  },
+  {
+   "Date": "Apr 07 2025",
+   "Close": "28.540001",
+   "Adj Close": "28.54",
+   "Volume": "2526700"
+  },
+  {
+   "Date": "Apr 08 2025",
+   "Close": "28.49",
+   "Adj Close": "28.49",
+   "Volume": "999100"
+  },
+  {
+   "Date": "Apr 09 2025",
+   "Close": "29.41",
+   "Adj Close": "29.41",
+   "Volume": "1373600"
+  },
+  {
+   "Date": "Apr 10 2025",
+   "Close": "29.75",
+   "Adj Close": "29.75",
+   "Volume": "671200"
+  },
+  {
+   "Date": "Apr 11 2025",
+   "Close": "30.620001",
+   "Adj Close": "30.62",
+   "Volume": "1072000"
+  },
+  {
+   "Date": "Apr 14 2025",
+   "Close": "30.780001",
+   "Adj Close": "30.78",
+   "Volume": "672900"
+  },
+  {
+   "Date": "Apr 15 2025",
+   "Close": "30.860001",
+   "Adj Close": "30.86",
+   "Volume": "500200"
+  },
+  {
+   "Date": "Apr 16 2025",
+   "Close": "31.200001",
+   "Adj Close": "31.2",
+   "Volume": "858200"
+  },
+  {
+   "Date": "Apr 17 2025",
+   "Close": "30.98",
+   "Adj Close": "30.98",
+   "Volume": "499200"
+  },
+  {
+   "Date": "Apr 21 2025",
+   "Close": "31.200001",
+   "Adj Close": "31.2",
+   "Volume": "1241100"
+  },
+  {
+   "Date": "Apr 22 2025",
+   "Close": "30.950001",
+   "Adj Close": "30.95",
+   "Volume": "931800"
+  },
+  {
+   "Date": "Apr 23 2025",
+   "Close": "32.049999",
+   "Adj Close": "32.05",
+   "Volume": "1048200"
+  },
+  {
+   "Date": "Apr 24 2025",
+   "Close": "32.040001",
+   "Adj Close": "32.04",
+   "Volume": "548700"
+  },
+  {
+   "Date": "Apr 25 2025",
+   "Close": "31.5",
+   "Adj Close": "31.5",
+   "Volume": "851100"
+  },
+  {
+   "Date": "Apr 28 2025",
+   "Close": "31.65",
+   "Adj Close": "31.65",
+   "Volume": "588700"
+  },
+  {
+   "Date": "Apr 29 2025",
+   "Close": "31.299999",
+   "Adj Close": "31.3",
+   "Volume": "658400"
+  },
+  {
+   "Date": "Apr 30 2025",
+   "Close": "31.049999",
+   "Adj Close": "31.05",
+   "Volume": "736200"
+  },
+  {
+   "Date": "May 01 2025",
+   "Close": "30.809999",
+   "Adj Close": "30.81",
+   "Volume": "1256000"
+  },
+  {
+   "Date": "May 02 2025",
+   "Close": "30.530001",
+   "Adj Close": "30.53",
+   "Volume": "513500"
+  },
+  {
+   "Date": "May 05 2025",
+   "Close": "30.889999",
+   "Adj Close": "30.89",
+   "Volume": "335200"
+  },
+  {
+   "Date": "May 06 2025",
+   "Close": "31.690001",
+   "Adj Close": "31.69",
+   "Volume": "615000"
+  },
+  {
+   "Date": "May 07 2025",
+   "Close": "30.92",
+   "Adj Close": "30.92",
+   "Volume": "761700"
+  },
+  {
+   "Date": "May 08 2025",
+   "Close": "30.870001",
+   "Adj Close": "30.87",
+   "Volume": "626000"
+  },
+  {
+   "Date": "May 09 2025",
+   "Close": "31.23",
+   "Adj Close": "31.23",
+   "Volume": "430800"
+  },
+  {
+   "Date": "May 12 2025",
+   "Close": "31.049999",
+   "Adj Close": "31.05",
+   "Volume": "622400"
+  },
+  {
+   "Date": "May 13 2025",
+   "Close": "31.41",
+   "Adj Close": "31.41",
+   "Volume": "521900"
+  },
+  {
+   "Date": "May 14 2025",
+   "Close": "30.67",
+   "Adj Close": "30.67",
+   "Volume": "553300"
+  },
+  {
+   "Date": "May 15 2025",
+   "Close": "31.040001",
+   "Adj Close": "31.04",
+   "Volume": "501900"
+  },
+  {
+   "Date": "May 16 2025",
+   "Close": "30.74",
+   "Adj Close": "30.74",
+   "Volume": "460200"
+  },
+  {
+   "Date": "May 19 2025",
+   "Close": "30.85",
+   "Adj Close": "30.85",
+   "Volume": "251800"
+  },
+  {
+   "Date": "May 20 2025",
+   "Close": "31.58",
+   "Adj Close": "31.58",
+   "Volume": "624900"
+  },
+  {
+   "Date": "May 21 2025",
+   "Close": "31.98",
+   "Adj Close": "31.98",
+   "Volume": "793200"
+  },
+  {
+   "Date": "May 22 2025",
+   "Close": "31.49",
+   "Adj Close": "31.49",
+   "Volume": "746900"
+  },
+  {
+   "Date": "May 23 2025",
+   "Close": "31.92",
+   "Adj Close": "31.92",
+   "Volume": "838200"
+  },
+  {
+   "Date": "May 27 2025",
+   "Close": "31.690001",
+   "Adj Close": "31.69",
+   "Volume": "593000"
+  },
+  {
+   "Date": "May 28 2025",
+   "Close": "31.440001",
+   "Adj Close": "31.44",
+   "Volume": "396800"
+  },
+  {
+   "Date": "May 29 2025",
+   "Close": "31.799999",
+   "Adj Close": "31.8",
+   "Volume": "474100"
+  },
+  {
+   "Date": "May 30 2025",
+   "Close": "31.450001",
+   "Adj Close": "31.45",
+   "Volume": "709100"
+  },
+  {
+   "Date": "Jun 02 2025",
+   "Close": "33.119999",
+   "Adj Close": "33.12",
+   "Volume": "1439500"
+  },
+  {
+   "Date": "Jun 03 2025",
+   "Close": "32.98",
+   "Adj Close": "32.98",
+   "Volume": "877200"
+  },
+  {
+   "Date": "Jun 04 2025",
+   "Close": "32.849998",
+   "Adj Close": "32.85",
+   "Volume": "753900"
+  },
+  {
+   "Date": "Jun 05 2025",
+   "Close": "34.029999",
+   "Adj Close": "34.03",
+   "Volume": "2034800"
+  },
+  {
+   "Date": "Jun 06 2025",
+   "Close": "34.290001",
+   "Adj Close": "34.29",
+   "Volume": "1466700"
+  },
+  {
+   "Date": "Jun 09 2025",
+   "Close": "35.02",
+   "Adj Close": "35.02",
+   "Volume": "1227700"
+  },
+  {
+   "Date": "Jun 10 2025",
+   "Close": "34.830002",
+   "Adj Close": "34.83",
+   "Volume": "875000"
+  },
+  {
+   "Date": "Jun 11 2025",
+   "Close": "34.529999",
+   "Adj Close": "34.53",
+   "Volume": "1144900"
+  },
+  {
+   "Date": "Jun 12 2025",
+   "Close": "34.700001",
+   "Adj Close": "34.7",
+   "Volume": "1054900"
+  },
+  {
+   "Date": "Jun 13 2025",
+   "Close": "34.580002",
+   "Adj Close": "34.58",
+   "Volume": "864000"
+  },
+  {
+   "Date": "Jun 16 2025",
+   "Close": "34.740002",
+   "Adj Close": "34.74",
+   "Volume": "760200"
+  },
+  {
+   "Date": "Jun 17 2025",
+   "Close": "35.369999",
+   "Adj Close": "35.37",
+   "Volume": "1095700"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/SIVR/history/005.json b/api/aberdeen/funds/SIVR/history/005.json
new file mode 100644
index 0000000..9f7eb30
--- /dev/null
+++ b/api/aberdeen/funds/SIVR/history/005.json
@@ -0,0 +1,1934 @@
+{
+ "ticker": "SIVR",
+ "page": 5,
+ "pageSize": 1000,
+ "totalRows": 4320,
+ "headers": [
+  "Date",
+  "Close",
+  "Adj Close",
+  "Volume"
+ ],
+ "rows": [
+  {
+   "Date": "Jun 18 2025",
+   "Close": "34.91",
+   "Adj Close": "34.91",
+   "Volume": "1542700"
+  },
+  {
+   "Date": "Jun 20 2025",
+   "Close": "34.34",
+   "Adj Close": "34.34",
+   "Volume": "3811500"
+  },
+  {
+   "Date": "Jun 23 2025",
+   "Close": "34.57",
+   "Adj Close": "34.57",
+   "Volume": "1009600"
+  },
+  {
+   "Date": "Jun 24 2025",
+   "Close": "34.209999",
+   "Adj Close": "34.21",
+   "Volume": "882400"
+  },
+  {
+   "Date": "Jun 25 2025",
+   "Close": "34.630001",
+   "Adj Close": "34.63",
+   "Volume": "699600"
+  },
+  {
+   "Date": "Jun 26 2025",
+   "Close": "34.98",
+   "Adj Close": "34.98",
+   "Volume": "1169100"
+  },
+  {
+   "Date": "Jun 27 2025",
+   "Close": "34.220001",
+   "Adj Close": "34.22",
+   "Volume": "955300"
+  },
+  {
+   "Date": "Jun 30 2025",
+   "Close": "34.41",
+   "Adj Close": "34.41",
+   "Volume": "597600"
+  },
+  {
+   "Date": "Jul 01 2025",
+   "Close": "34.34",
+   "Adj Close": "34.34",
+   "Volume": "872000"
+  },
+  {
+   "Date": "Jul 02 2025",
+   "Close": "34.860001",
+   "Adj Close": "34.86",
+   "Volume": "701500"
+  },
+  {
+   "Date": "Jul 03 2025",
+   "Close": "35.119999",
+   "Adj Close": "35.12",
+   "Volume": "554900"
+  },
+  {
+   "Date": "Jul 07 2025",
+   "Close": "35.07",
+   "Adj Close": "35.07",
+   "Volume": "967500"
+  },
+  {
+   "Date": "Jul 08 2025",
+   "Close": "34.93",
+   "Adj Close": "34.93",
+   "Volume": "902600"
+  },
+  {
+   "Date": "Jul 09 2025",
+   "Close": "34.639999",
+   "Adj Close": "34.64",
+   "Volume": "655600"
+  },
+  {
+   "Date": "Jul 10 2025",
+   "Close": "35.360001",
+   "Adj Close": "35.36",
+   "Volume": "1836400"
+  },
+  {
+   "Date": "Jul 11 2025",
+   "Close": "36.700001",
+   "Adj Close": "36.7",
+   "Volume": "2292800"
+  },
+  {
+   "Date": "Jul 14 2025",
+   "Close": "36.349998",
+   "Adj Close": "36.35",
+   "Volume": "1262900"
+  },
+  {
+   "Date": "Jul 15 2025",
+   "Close": "35.959999",
+   "Adj Close": "35.96",
+   "Volume": "1455100"
+  },
+  {
+   "Date": "Jul 16 2025",
+   "Close": "36.080002",
+   "Adj Close": "36.08",
+   "Volume": "1575300"
+  },
+  {
+   "Date": "Jul 17 2025",
+   "Close": "36.349998",
+   "Adj Close": "36.35",
+   "Volume": "796200"
+  },
+  {
+   "Date": "Jul 18 2025",
+   "Close": "36.330002",
+   "Adj Close": "36.33",
+   "Volume": "1598300"
+  },
+  {
+   "Date": "Jul 21 2025",
+   "Close": "37.07",
+   "Adj Close": "37.07",
+   "Volume": "858800"
+  },
+  {
+   "Date": "Jul 22 2025",
+   "Close": "37.439999",
+   "Adj Close": "37.44",
+   "Volume": "1083700"
+  },
+  {
+   "Date": "Jul 23 2025",
+   "Close": "37.450001",
+   "Adj Close": "37.45",
+   "Volume": "898500"
+  },
+  {
+   "Date": "Jul 24 2025",
+   "Close": "37.240002",
+   "Adj Close": "37.24",
+   "Volume": "727200"
+  },
+  {
+   "Date": "Jul 25 2025",
+   "Close": "36.360001",
+   "Adj Close": "36.36",
+   "Volume": "870000"
+  },
+  {
+   "Date": "Jul 28 2025",
+   "Close": "36.34",
+   "Adj Close": "36.34",
+   "Volume": "1089000"
+  },
+  {
+   "Date": "Jul 29 2025",
+   "Close": "36.349998",
+   "Adj Close": "36.35",
+   "Volume": "626100"
+  },
+  {
+   "Date": "Jul 30 2025",
+   "Close": "35.18",
+   "Adj Close": "35.18",
+   "Volume": "1545400"
+  },
+  {
+   "Date": "Jul 31 2025",
+   "Close": "34.959999",
+   "Adj Close": "34.96",
+   "Volume": "908900"
+  },
+  {
+   "Date": "Aug 01 2025",
+   "Close": "35.23",
+   "Adj Close": "35.23",
+   "Volume": "980800"
+  },
+  {
+   "Date": "Aug 04 2025",
+   "Close": "35.650002",
+   "Adj Close": "35.65",
+   "Volume": "468900"
+  },
+  {
+   "Date": "Aug 05 2025",
+   "Close": "36.009998",
+   "Adj Close": "36.01",
+   "Volume": "813600"
+  },
+  {
+   "Date": "Aug 06 2025",
+   "Close": "36.060001",
+   "Adj Close": "36.06",
+   "Volume": "3104400"
+  },
+  {
+   "Date": "Aug 07 2025",
+   "Close": "36.459999",
+   "Adj Close": "36.46",
+   "Volume": "1170700"
+  },
+  {
+   "Date": "Aug 08 2025",
+   "Close": "36.580002",
+   "Adj Close": "36.58",
+   "Volume": "2205300"
+  },
+  {
+   "Date": "Aug 11 2025",
+   "Close": "35.880001",
+   "Adj Close": "35.88",
+   "Volume": "700200"
+  },
+  {
+   "Date": "Aug 12 2025",
+   "Close": "36.110001",
+   "Adj Close": "36.11",
+   "Volume": "521500"
+  },
+  {
+   "Date": "Aug 13 2025",
+   "Close": "36.73",
+   "Adj Close": "36.73",
+   "Volume": "527400"
+  },
+  {
+   "Date": "Aug 14 2025",
+   "Close": "36.200001",
+   "Adj Close": "36.2",
+   "Volume": "567200"
+  },
+  {
+   "Date": "Aug 15 2025",
+   "Close": "36.189999",
+   "Adj Close": "36.19",
+   "Volume": "385000"
+  },
+  {
+   "Date": "Aug 18 2025",
+   "Close": "36.259998",
+   "Adj Close": "36.26",
+   "Volume": "322300"
+  },
+  {
+   "Date": "Aug 19 2025",
+   "Close": "35.549999",
+   "Adj Close": "35.55",
+   "Volume": "832800"
+  },
+  {
+   "Date": "Aug 20 2025",
+   "Close": "36.130001",
+   "Adj Close": "36.13",
+   "Volume": "592700"
+  },
+  {
+   "Date": "Aug 21 2025",
+   "Close": "36.310001",
+   "Adj Close": "36.31",
+   "Volume": "433900"
+  },
+  {
+   "Date": "Aug 22 2025",
+   "Close": "37.07",
+   "Adj Close": "37.07",
+   "Volume": "2629900"
+  },
+  {
+   "Date": "Aug 25 2025",
+   "Close": "36.75",
+   "Adj Close": "36.75",
+   "Volume": "2107600"
+  },
+  {
+   "Date": "Aug 26 2025",
+   "Close": "36.75",
+   "Adj Close": "36.75",
+   "Volume": "1221000"
+  },
+  {
+   "Date": "Aug 27 2025",
+   "Close": "36.700001",
+   "Adj Close": "36.7",
+   "Volume": "500100"
+  },
+  {
+   "Date": "Aug 28 2025",
+   "Close": "37.25",
+   "Adj Close": "37.25",
+   "Volume": "574700"
+  },
+  {
+   "Date": "Aug 29 2025",
+   "Close": "37.950001",
+   "Adj Close": "37.95",
+   "Volume": "1218100"
+  },
+  {
+   "Date": "Sep 02 2025",
+   "Close": "38.990002",
+   "Adj Close": "38.99",
+   "Volume": "1170300"
+  },
+  {
+   "Date": "Sep 03 2025",
+   "Close": "39.189999",
+   "Adj Close": "39.19",
+   "Volume": "1261900"
+  },
+  {
+   "Date": "Sep 04 2025",
+   "Close": "38.759998",
+   "Adj Close": "38.76",
+   "Volume": "947100"
+  },
+  {
+   "Date": "Sep 05 2025",
+   "Close": "39.049999",
+   "Adj Close": "39.05",
+   "Volume": "1191600"
+  },
+  {
+   "Date": "Sep 08 2025",
+   "Close": "39.380001",
+   "Adj Close": "39.38",
+   "Volume": "1126700"
+  },
+  {
+   "Date": "Sep 09 2025",
+   "Close": "39.009998",
+   "Adj Close": "39.01",
+   "Volume": "852900"
+  },
+  {
+   "Date": "Sep 10 2025",
+   "Close": "39.240002",
+   "Adj Close": "39.24",
+   "Volume": "727300"
+  },
+  {
+   "Date": "Sep 11 2025",
+   "Close": "39.66",
+   "Adj Close": "39.66",
+   "Volume": "940800"
+  },
+  {
+   "Date": "Sep 12 2025",
+   "Close": "40.220001",
+   "Adj Close": "40.22",
+   "Volume": "923200"
+  },
+  {
+   "Date": "Sep 15 2025",
+   "Close": "40.689999",
+   "Adj Close": "40.69",
+   "Volume": "1198700"
+  },
+  {
+   "Date": "Sep 16 2025",
+   "Close": "40.529999",
+   "Adj Close": "40.53",
+   "Volume": "2320600"
+  },
+  {
+   "Date": "Sep 17 2025",
+   "Close": "39.68",
+   "Adj Close": "39.68",
+   "Volume": "1432800"
+  },
+  {
+   "Date": "Sep 18 2025",
+   "Close": "39.860001",
+   "Adj Close": "39.86",
+   "Volume": "950900"
+  },
+  {
+   "Date": "Sep 19 2025",
+   "Close": "40.970001",
+   "Adj Close": "40.97",
+   "Volume": "1373600"
+  },
+  {
+   "Date": "Sep 22 2025",
+   "Close": "42.029999",
+   "Adj Close": "42.03",
+   "Volume": "1292200"
+  },
+  {
+   "Date": "Sep 23 2025",
+   "Close": "41.93",
+   "Adj Close": "41.93",
+   "Volume": "1305700"
+  },
+  {
+   "Date": "Sep 24 2025",
+   "Close": "41.799999",
+   "Adj Close": "41.8",
+   "Volume": "802500"
+  },
+  {
+   "Date": "Sep 25 2025",
+   "Close": "43.049999",
+   "Adj Close": "43.05",
+   "Volume": "1281100"
+  },
+  {
+   "Date": "Sep 26 2025",
+   "Close": "43.939999",
+   "Adj Close": "43.94",
+   "Volume": "1711800"
+  },
+  {
+   "Date": "Sep 29 2025",
+   "Close": "44.619999",
+   "Adj Close": "44.62",
+   "Volume": "1466400"
+  },
+  {
+   "Date": "Sep 30 2025",
+   "Close": "44.48",
+   "Adj Close": "44.48",
+   "Volume": "1631400"
+  },
+  {
+   "Date": "Oct 01 2025",
+   "Close": "45.040001",
+   "Adj Close": "45.04",
+   "Volume": "1671300"
+  },
+  {
+   "Date": "Oct 02 2025",
+   "Close": "44.639999",
+   "Adj Close": "44.64",
+   "Volume": "3662700"
+  },
+  {
+   "Date": "Oct 03 2025",
+   "Close": "45.709999",
+   "Adj Close": "45.71",
+   "Volume": "1907600"
+  },
+  {
+   "Date": "Oct 06 2025",
+   "Close": "46.279999",
+   "Adj Close": "46.28",
+   "Volume": "1796100"
+  },
+  {
+   "Date": "Oct 07 2025",
+   "Close": "45.509998",
+   "Adj Close": "45.51",
+   "Volume": "1956100"
+  },
+  {
+   "Date": "Oct 08 2025",
+   "Close": "46.740002",
+   "Adj Close": "46.74",
+   "Volume": "2382600"
+  },
+  {
+   "Date": "Oct 09 2025",
+   "Close": "46.849998",
+   "Adj Close": "46.85",
+   "Volume": "3927300"
+  },
+  {
+   "Date": "Oct 10 2025",
+   "Close": "47.509998",
+   "Adj Close": "47.51",
+   "Volume": "4998400"
+  },
+  {
+   "Date": "Oct 13 2025",
+   "Close": "49.700001",
+   "Adj Close": "49.7",
+   "Volume": "2790400"
+  },
+  {
+   "Date": "Oct 14 2025",
+   "Close": "49.09",
+   "Adj Close": "49.09",
+   "Volume": "2389500"
+  },
+  {
+   "Date": "Oct 15 2025",
+   "Close": "50.669998",
+   "Adj Close": "50.67",
+   "Volume": "2428100"
+  },
+  {
+   "Date": "Oct 16 2025",
+   "Close": "51.560001",
+   "Adj Close": "51.56",
+   "Volume": "2294900"
+  },
+  {
+   "Date": "Oct 17 2025",
+   "Close": "49.299999",
+   "Adj Close": "49.3",
+   "Volume": "2915100"
+  },
+  {
+   "Date": "Oct 20 2025",
+   "Close": "49.950001",
+   "Adj Close": "49.95",
+   "Volume": "1844500"
+  },
+  {
+   "Date": "Oct 21 2025",
+   "Close": "46.02",
+   "Adj Close": "46.02",
+   "Volume": "5619600"
+  },
+  {
+   "Date": "Oct 22 2025",
+   "Close": "46.09",
+   "Adj Close": "46.09",
+   "Volume": "1661300"
+  },
+  {
+   "Date": "Oct 23 2025",
+   "Close": "46.419998",
+   "Adj Close": "46.42",
+   "Volume": "1318600"
+  },
+  {
+   "Date": "Oct 24 2025",
+   "Close": "46.209999",
+   "Adj Close": "46.21",
+   "Volume": "931100"
+  },
+  {
+   "Date": "Oct 27 2025",
+   "Close": "44.529999",
+   "Adj Close": "44.53",
+   "Volume": "2744300"
+  },
+  {
+   "Date": "Oct 28 2025",
+   "Close": "44.860001",
+   "Adj Close": "44.86",
+   "Volume": "1331900"
+  },
+  {
+   "Date": "Oct 29 2025",
+   "Close": "45.41",
+   "Adj Close": "45.41",
+   "Volume": "2232300"
+  },
+  {
+   "Date": "Oct 30 2025",
+   "Close": "46.560001",
+   "Adj Close": "46.56",
+   "Volume": "1904300"
+  },
+  {
+   "Date": "Oct 31 2025",
+   "Close": "46.200001",
+   "Adj Close": "46.2",
+   "Volume": "968800"
+  },
+  {
+   "Date": "Nov 03 2025",
+   "Close": "45.919998",
+   "Adj Close": "45.92",
+   "Volume": "1830300"
+  },
+  {
+   "Date": "Nov 04 2025",
+   "Close": "44.900002",
+   "Adj Close": "44.9",
+   "Volume": "989800"
+  },
+  {
+   "Date": "Nov 05 2025",
+   "Close": "45.82",
+   "Adj Close": "45.82",
+   "Volume": "819600"
+  },
+  {
+   "Date": "Nov 06 2025",
+   "Close": "45.709999",
+   "Adj Close": "45.71",
+   "Volume": "734100"
+  },
+  {
+   "Date": "Nov 07 2025",
+   "Close": "46.09",
+   "Adj Close": "46.09",
+   "Volume": "869600"
+  },
+  {
+   "Date": "Nov 10 2025",
+   "Close": "48.09",
+   "Adj Close": "48.09",
+   "Volume": "1240000"
+  },
+  {
+   "Date": "Nov 11 2025",
+   "Close": "48.77",
+   "Adj Close": "48.77",
+   "Volume": "977700"
+  },
+  {
+   "Date": "Nov 12 2025",
+   "Close": "50.720001",
+   "Adj Close": "50.72",
+   "Volume": "2428800"
+  },
+  {
+   "Date": "Nov 13 2025",
+   "Close": "49.830002",
+   "Adj Close": "49.83",
+   "Volume": "2922700"
+  },
+  {
+   "Date": "Nov 14 2025",
+   "Close": "48.220001",
+   "Adj Close": "48.22",
+   "Volume": "2440800"
+  },
+  {
+   "Date": "Nov 17 2025",
+   "Close": "47.740002",
+   "Adj Close": "47.74",
+   "Volume": "1887100"
+  },
+  {
+   "Date": "Nov 18 2025",
+   "Close": "48.389999",
+   "Adj Close": "48.39",
+   "Volume": "1366100"
+  },
+  {
+   "Date": "Nov 19 2025",
+   "Close": "48.75",
+   "Adj Close": "48.75",
+   "Volume": "2014900"
+  },
+  {
+   "Date": "Nov 20 2025",
+   "Close": "48.09",
+   "Adj Close": "48.09",
+   "Volume": "2467300"
+  },
+  {
+   "Date": "Nov 21 2025",
+   "Close": "47.540001",
+   "Adj Close": "47.54",
+   "Volume": "2895400"
+  },
+  {
+   "Date": "Nov 24 2025",
+   "Close": "48.939999",
+   "Adj Close": "48.94",
+   "Volume": "1310000"
+  },
+  {
+   "Date": "Nov 25 2025",
+   "Close": "48.959999",
+   "Adj Close": "48.96",
+   "Volume": "1772900"
+  },
+  {
+   "Date": "Nov 26 2025",
+   "Close": "50.790001",
+   "Adj Close": "50.79",
+   "Volume": "1714000"
+  },
+  {
+   "Date": "Nov 28 2025",
+   "Close": "53.709999",
+   "Adj Close": "53.71",
+   "Volume": "2242300"
+  },
+  {
+   "Date": "Dec 01 2025",
+   "Close": "55.139999",
+   "Adj Close": "55.14",
+   "Volume": "4327000"
+  },
+  {
+   "Date": "Dec 02 2025",
+   "Close": "55.779999",
+   "Adj Close": "55.78",
+   "Volume": "2716700"
+  },
+  {
+   "Date": "Dec 03 2025",
+   "Close": "55.700001",
+   "Adj Close": "55.7",
+   "Volume": "2421300"
+  },
+  {
+   "Date": "Dec 04 2025",
+   "Close": "54.369999",
+   "Adj Close": "54.37",
+   "Volume": "3280800"
+  },
+  {
+   "Date": "Dec 05 2025",
+   "Close": "55.57",
+   "Adj Close": "55.57",
+   "Volume": "2357100"
+  },
+  {
+   "Date": "Dec 08 2025",
+   "Close": "55.330002",
+   "Adj Close": "55.33",
+   "Volume": "1491000"
+  },
+  {
+   "Date": "Dec 09 2025",
+   "Close": "57.880001",
+   "Adj Close": "57.88",
+   "Volume": "2744500"
+  },
+  {
+   "Date": "Dec 10 2025",
+   "Close": "58.82",
+   "Adj Close": "58.82",
+   "Volume": "2720600"
+  },
+  {
+   "Date": "Dec 11 2025",
+   "Close": "60.470001",
+   "Adj Close": "60.47",
+   "Volume": "4143800"
+  },
+  {
+   "Date": "Dec 12 2025",
+   "Close": "58.860001",
+   "Adj Close": "58.86",
+   "Volume": "3277800"
+  },
+  {
+   "Date": "Dec 15 2025",
+   "Close": "60.990002",
+   "Adj Close": "60.99",
+   "Volume": "2260000"
+  },
+  {
+   "Date": "Dec 16 2025",
+   "Close": "60.610001",
+   "Adj Close": "60.61",
+   "Volume": "1420800"
+  },
+  {
+   "Date": "Dec 17 2025",
+   "Close": "63.279999",
+   "Adj Close": "63.28",
+   "Volume": "2621600"
+  },
+  {
+   "Date": "Dec 18 2025",
+   "Close": "62.25",
+   "Adj Close": "62.25",
+   "Volume": "2122700"
+  },
+  {
+   "Date": "Dec 19 2025",
+   "Close": "63.98",
+   "Adj Close": "63.98",
+   "Volume": "2747000"
+  },
+  {
+   "Date": "Dec 22 2025",
+   "Close": "65.589996",
+   "Adj Close": "65.59",
+   "Volume": "3375400"
+  },
+  {
+   "Date": "Dec 23 2025",
+   "Close": "68.080002",
+   "Adj Close": "68.08",
+   "Volume": "3298500"
+  },
+  {
+   "Date": "Dec 24 2025",
+   "Close": "68.489998",
+   "Adj Close": "68.49",
+   "Volume": "2083500"
+  },
+  {
+   "Date": "Dec 26 2025",
+   "Close": "74.660004",
+   "Adj Close": "74.66",
+   "Volume": "7104900"
+  },
+  {
+   "Date": "Dec 29 2025",
+   "Close": "69.330002",
+   "Adj Close": "69.33",
+   "Volume": "9345900"
+  },
+  {
+   "Date": "Dec 30 2025",
+   "Close": "72.400002",
+   "Adj Close": "72.4",
+   "Volume": "6026800"
+  },
+  {
+   "Date": "Dec 31 2025",
+   "Close": "67.639999",
+   "Adj Close": "67.64",
+   "Volume": "4219300"
+  },
+  {
+   "Date": "Jan 02 2026",
+   "Close": "69.029999",
+   "Adj Close": "69.03",
+   "Volume": "3974500"
+  },
+  {
+   "Date": "Jan 05 2026",
+   "Close": "72.510002",
+   "Adj Close": "72.51",
+   "Volume": "8069000"
+  },
+  {
+   "Date": "Jan 06 2026",
+   "Close": "77.389999",
+   "Adj Close": "77.39",
+   "Volume": "4961400"
+  },
+  {
+   "Date": "Jan 07 2026",
+   "Close": "74.519997",
+   "Adj Close": "74.52",
+   "Volume": "6086500"
+  },
+  {
+   "Date": "Jan 08 2026",
+   "Close": "73.199997",
+   "Adj Close": "73.2",
+   "Volume": "3618400"
+  },
+  {
+   "Date": "Jan 09 2026",
+   "Close": "75.989998",
+   "Adj Close": "75.99",
+   "Volume": "4095900"
+  },
+  {
+   "Date": "Jan 12 2026",
+   "Close": "81.080002",
+   "Adj Close": "81.08",
+   "Volume": "5998100"
+  },
+  {
+   "Date": "Jan 13 2026",
+   "Close": "82.550003",
+   "Adj Close": "82.55",
+   "Volume": "6183800"
+  },
+  {
+   "Date": "Jan 14 2026",
+   "Close": "88.779999",
+   "Adj Close": "88.78",
+   "Volume": "8078300"
+  },
+  {
+   "Date": "Jan 15 2026",
+   "Close": "87.480003",
+   "Adj Close": "87.48",
+   "Volume": "6895000"
+  },
+  {
+   "Date": "Jan 16 2026",
+   "Close": "85.050003",
+   "Adj Close": "85.05",
+   "Volume": "4768000"
+  },
+  {
+   "Date": "Jan 20 2026",
+   "Close": "89.650002",
+   "Adj Close": "89.65",
+   "Volume": "5721100"
+  },
+  {
+   "Date": "Jan 21 2026",
+   "Close": "88.110001",
+   "Adj Close": "88.11",
+   "Volume": "6379600"
+  },
+  {
+   "Date": "Jan 22 2026",
+   "Close": "91.470001",
+   "Adj Close": "91.47",
+   "Volume": "3470000"
+  },
+  {
+   "Date": "Jan 23 2026",
+   "Close": "97.540001",
+   "Adj Close": "97.54",
+   "Volume": "5591400"
+  },
+  {
+   "Date": "Jan 26 2026",
+   "Close": "103.300003",
+   "Adj Close": "103.3",
+   "Volume": "17314900"
+  },
+  {
+   "Date": "Jan 27 2026",
+   "Close": "106.699997",
+   "Adj Close": "106.7",
+   "Volume": "9462300"
+  },
+  {
+   "Date": "Jan 28 2026",
+   "Close": "110.870003",
+   "Adj Close": "110.87",
+   "Volume": "9069300"
+  },
+  {
+   "Date": "Jan 29 2026",
+   "Close": "110.849998",
+   "Adj Close": "110.85",
+   "Volume": "10241700"
+  },
+  {
+   "Date": "Jan 30 2026",
+   "Close": "79.199997",
+   "Adj Close": "79.2",
+   "Volume": "26230700"
+  },
+  {
+   "Date": "Feb 02 2026",
+   "Close": "76.099998",
+   "Adj Close": "76.1",
+   "Volume": "8928200"
+  },
+  {
+   "Date": "Feb 03 2026",
+   "Close": "80.839996",
+   "Adj Close": "80.84",
+   "Volume": "8079400"
+  },
+  {
+   "Date": "Feb 04 2026",
+   "Close": "83.139999",
+   "Adj Close": "83.14",
+   "Volume": "8171400"
+  },
+  {
+   "Date": "Feb 05 2026",
+   "Close": "70",
+   "Adj Close": "70",
+   "Volume": "8972600"
+  },
+  {
+   "Date": "Feb 06 2026",
+   "Close": "73.669998",
+   "Adj Close": "73.67",
+   "Volume": "4002500"
+  },
+  {
+   "Date": "Feb 09 2026",
+   "Close": "79.809998",
+   "Adj Close": "79.81",
+   "Volume": "2473200"
+  },
+  {
+   "Date": "Feb 10 2026",
+   "Close": "77.07",
+   "Adj Close": "77.07",
+   "Volume": "2318300"
+  },
+  {
+   "Date": "Feb 11 2026",
+   "Close": "80.410004",
+   "Adj Close": "80.41",
+   "Volume": "3075100"
+  },
+  {
+   "Date": "Feb 12 2026",
+   "Close": "71.07",
+   "Adj Close": "71.07",
+   "Volume": "6791900"
+  },
+  {
+   "Date": "Feb 13 2026",
+   "Close": "73.220001",
+   "Adj Close": "73.22",
+   "Volume": "4125900"
+  },
+  {
+   "Date": "Feb 17 2026",
+   "Close": "69.699997",
+   "Adj Close": "69.7",
+   "Volume": "5584900"
+  },
+  {
+   "Date": "Feb 18 2026",
+   "Close": "73.610001",
+   "Adj Close": "73.61",
+   "Volume": "2341400"
+  },
+  {
+   "Date": "Feb 19 2026",
+   "Close": "74.589996",
+   "Adj Close": "74.59",
+   "Volume": "1757500"
+  },
+  {
+   "Date": "Feb 20 2026",
+   "Close": "80.43",
+   "Adj Close": "80.43",
+   "Volume": "3736500"
+  },
+  {
+   "Date": "Feb 23 2026",
+   "Close": "84.599998",
+   "Adj Close": "84.6",
+   "Volume": "3373300"
+  },
+  {
+   "Date": "Feb 24 2026",
+   "Close": "83.07",
+   "Adj Close": "83.07",
+   "Volume": "2295900"
+  },
+  {
+   "Date": "Feb 25 2026",
+   "Close": "84.029999",
+   "Adj Close": "84.03",
+   "Volume": "4947900"
+  },
+  {
+   "Date": "Feb 26 2026",
+   "Close": "84.489998",
+   "Adj Close": "84.49",
+   "Volume": "3964600"
+  },
+  {
+   "Date": "Feb 27 2026",
+   "Close": "89.260002",
+   "Adj Close": "89.26",
+   "Volume": "3123500"
+  },
+  {
+   "Date": "Mar 02 2026",
+   "Close": "85.68",
+   "Adj Close": "85.68",
+   "Volume": "6427400"
+  },
+  {
+   "Date": "Mar 03 2026",
+   "Close": "78.440002",
+   "Adj Close": "78.44",
+   "Volume": "6024700"
+  },
+  {
+   "Date": "Mar 04 2026",
+   "Close": "79.07",
+   "Adj Close": "79.07",
+   "Volume": "2477100"
+  },
+  {
+   "Date": "Mar 05 2026",
+   "Close": "78",
+   "Adj Close": "78",
+   "Volume": "2190200"
+  },
+  {
+   "Date": "Mar 06 2026",
+   "Close": "79.800003",
+   "Adj Close": "79.8",
+   "Volume": "2187100"
+  },
+  {
+   "Date": "Mar 09 2026",
+   "Close": "82.199997",
+   "Adj Close": "82.2",
+   "Volume": "2373400"
+  },
+  {
+   "Date": "Mar 10 2026",
+   "Close": "84.110001",
+   "Adj Close": "84.11",
+   "Volume": "2904800"
+  },
+  {
+   "Date": "Mar 11 2026",
+   "Close": "81.809998",
+   "Adj Close": "81.81",
+   "Volume": "2331100"
+  },
+  {
+   "Date": "Mar 12 2026",
+   "Close": "80.32",
+   "Adj Close": "80.32",
+   "Volume": "2673400"
+  },
+  {
+   "Date": "Mar 13 2026",
+   "Close": "76.309998",
+   "Adj Close": "76.31",
+   "Volume": "4009800"
+  },
+  {
+   "Date": "Mar 16 2026",
+   "Close": "76.910004",
+   "Adj Close": "76.91",
+   "Volume": "2488900"
+  },
+  {
+   "Date": "Mar 17 2026",
+   "Close": "75.260002",
+   "Adj Close": "75.26",
+   "Volume": "1957000"
+  },
+  {
+   "Date": "Mar 18 2026",
+   "Close": "72.169998",
+   "Adj Close": "72.17",
+   "Volume": "2933600"
+  },
+  {
+   "Date": "Mar 19 2026",
+   "Close": "68.980003",
+   "Adj Close": "68.98",
+   "Volume": "4983800"
+  },
+  {
+   "Date": "Mar 20 2026",
+   "Close": "64.639999",
+   "Adj Close": "64.64",
+   "Volume": "2877100"
+  },
+  {
+   "Date": "Mar 23 2026",
+   "Close": "65.610001",
+   "Adj Close": "65.61",
+   "Volume": "4025400"
+  },
+  {
+   "Date": "Mar 24 2026",
+   "Close": "66.110001",
+   "Adj Close": "66.11",
+   "Volume": "1918700"
+  },
+  {
+   "Date": "Mar 25 2026",
+   "Close": "68.489998",
+   "Adj Close": "68.49",
+   "Volume": "1724500"
+  },
+  {
+   "Date": "Mar 26 2026",
+   "Close": "63.84",
+   "Adj Close": "63.84",
+   "Volume": "3098100"
+  },
+  {
+   "Date": "Mar 27 2026",
+   "Close": "66.660004",
+   "Adj Close": "66.66",
+   "Volume": "2464800"
+  },
+  {
+   "Date": "Mar 30 2026",
+   "Close": "66.699997",
+   "Adj Close": "66.7",
+   "Volume": "1647100"
+  },
+  {
+   "Date": "Mar 31 2026",
+   "Close": "71.610001",
+   "Adj Close": "71.61",
+   "Volume": "2420800"
+  },
+  {
+   "Date": "Apr 01 2026",
+   "Close": "71.57",
+   "Adj Close": "71.57",
+   "Volume": "2151000"
+  },
+  {
+   "Date": "Apr 02 2026",
+   "Close": "69.110001",
+   "Adj Close": "69.11",
+   "Volume": "2482700"
+  },
+  {
+   "Date": "Apr 06 2026",
+   "Close": "69.419998",
+   "Adj Close": "69.42",
+   "Volume": "2101700"
+  },
+  {
+   "Date": "Apr 07 2026",
+   "Close": "69.25",
+   "Adj Close": "69.25",
+   "Volume": "3518900"
+  },
+  {
+   "Date": "Apr 08 2026",
+   "Close": "70.919998",
+   "Adj Close": "70.92",
+   "Volume": "2971900"
+  },
+  {
+   "Date": "Apr 09 2026",
+   "Close": "71.839996",
+   "Adj Close": "71.84",
+   "Volume": "3147600"
+  },
+  {
+   "Date": "Apr 10 2026",
+   "Close": "72.610001",
+   "Adj Close": "72.61",
+   "Volume": "1682200"
+  },
+  {
+   "Date": "Apr 13 2026",
+   "Close": "71.779999",
+   "Adj Close": "71.78",
+   "Volume": "1803200"
+  },
+  {
+   "Date": "Apr 14 2026",
+   "Close": "75.650002",
+   "Adj Close": "75.65",
+   "Volume": "2784200"
+  },
+  {
+   "Date": "Apr 15 2026",
+   "Close": "75.5",
+   "Adj Close": "75.5",
+   "Volume": "2160400"
+  },
+  {
+   "Date": "Apr 16 2026",
+   "Close": "74.870003",
+   "Adj Close": "74.87",
+   "Volume": "1924900"
+  },
+  {
+   "Date": "Apr 17 2026",
+   "Close": "77.32",
+   "Adj Close": "77.32",
+   "Volume": "2691700"
+  },
+  {
+   "Date": "Apr 20 2026",
+   "Close": "75.790001",
+   "Adj Close": "75.79",
+   "Volume": "1598800"
+  },
+  {
+   "Date": "Apr 21 2026",
+   "Close": "71.959999",
+   "Adj Close": "71.96",
+   "Volume": "2346000"
+  },
+  {
+   "Date": "Apr 22 2026",
+   "Close": "73.949997",
+   "Adj Close": "73.95",
+   "Volume": "1617200"
+  },
+  {
+   "Date": "Apr 23 2026",
+   "Close": "71.830002",
+   "Adj Close": "71.83",
+   "Volume": "1579100"
+  },
+  {
+   "Date": "Apr 24 2026",
+   "Close": "72.279999",
+   "Adj Close": "72.28",
+   "Volume": "2008200"
+  },
+  {
+   "Date": "Apr 27 2026",
+   "Close": "71.82",
+   "Adj Close": "71.82",
+   "Volume": "994000"
+  },
+  {
+   "Date": "Apr 28 2026",
+   "Close": "69.540001",
+   "Adj Close": "69.54",
+   "Volume": "1559100"
+  },
+  {
+   "Date": "Apr 29 2026",
+   "Close": "68.139999",
+   "Adj Close": "68.14",
+   "Volume": "1212400"
+  },
+  {
+   "Date": "Apr 30 2026",
+   "Close": "70.029999",
+   "Adj Close": "70.03",
+   "Volume": "1003100"
+  },
+  {
+   "Date": "May 01 2026",
+   "Close": "71.720001",
+   "Adj Close": "71.72",
+   "Volume": "1380200"
+  },
+  {
+   "Date": "May 04 2026",
+   "Close": "69.279999",
+   "Adj Close": "69.28",
+   "Volume": "2208600"
+  },
+  {
+   "Date": "May 05 2026",
+   "Close": "69.269997",
+   "Adj Close": "69.27",
+   "Volume": "680000"
+  },
+  {
+   "Date": "May 06 2026",
+   "Close": "73.690002",
+   "Adj Close": "73.69",
+   "Volume": "2946700"
+  },
+  {
+   "Date": "May 07 2026",
+   "Close": "75.25",
+   "Adj Close": "75.25",
+   "Volume": "1972300"
+  },
+  {
+   "Date": "May 08 2026",
+   "Close": "76.739998",
+   "Adj Close": "76.74",
+   "Volume": "1736900"
+  },
+  {
+   "Date": "May 11 2026",
+   "Close": "81.910004",
+   "Adj Close": "81.91",
+   "Volume": "3138100"
+  },
+  {
+   "Date": "May 12 2026",
+   "Close": "82.540001",
+   "Adj Close": "82.54",
+   "Volume": "2093300"
+  },
+  {
+   "Date": "May 13 2026",
+   "Close": "83.389999",
+   "Adj Close": "83.39",
+   "Volume": "2314400"
+  },
+  {
+   "Date": "May 14 2026",
+   "Close": "79.360001",
+   "Adj Close": "79.36",
+   "Volume": "1934300"
+  },
+  {
+   "Date": "May 15 2026",
+   "Close": "72.540001",
+   "Adj Close": "72.54",
+   "Volume": "4056200"
+  },
+  {
+   "Date": "May 18 2026",
+   "Close": "73.510002",
+   "Adj Close": "73.51",
+   "Volume": "1306200"
+  },
+  {
+   "Date": "May 19 2026",
+   "Close": "70.279999",
+   "Adj Close": "70.28",
+   "Volume": "1342000"
+  },
+  {
+   "Date": "May 20 2026",
+   "Close": "72.239998",
+   "Adj Close": "72.24",
+   "Volume": "2272700"
+  },
+  {
+   "Date": "May 21 2026",
+   "Close": "72.959999",
+   "Adj Close": "72.96",
+   "Volume": "1063300"
+  },
+  {
+   "Date": "May 22 2026",
+   "Close": "71.82",
+   "Adj Close": "71.82",
+   "Volume": "1027700"
+  },
+  {
+   "Date": "May 26 2026",
+   "Close": "73.220001",
+   "Adj Close": "73.22",
+   "Volume": "805700"
+  },
+  {
+   "Date": "May 27 2026",
+   "Close": "70.93",
+   "Adj Close": "70.93",
+   "Volume": "1118100"
+  },
+  {
+   "Date": "May 28 2026",
+   "Close": "71.830002",
+   "Adj Close": "71.83",
+   "Volume": "903200"
+  },
+  {
+   "Date": "May 29 2026",
+   "Close": "71.790001",
+   "Adj Close": "71.79",
+   "Volume": "847400"
+  },
+  {
+   "Date": "Jun 01 2026",
+   "Close": "71.099998",
+   "Adj Close": "71.1",
+   "Volume": "1050500"
+  },
+  {
+   "Date": "Jun 02 2026",
+   "Close": "71.440002",
+   "Adj Close": "71.44",
+   "Volume": "792300"
+  },
+  {
+   "Date": "Jun 03 2026",
+   "Close": "69.57",
+   "Adj Close": "69.57",
+   "Volume": "981800"
+  },
+  {
+   "Date": "Jun 04 2026",
+   "Close": "70.379997",
+   "Adj Close": "70.38",
+   "Volume": "635700"
+  },
+  {
+   "Date": "Jun 05 2026",
+   "Close": "64.68",
+   "Adj Close": "64.68",
+   "Volume": "2415200"
+  },
+  {
+   "Date": "Jun 08 2026",
+   "Close": "64.690002",
+   "Adj Close": "64.69",
+   "Volume": "1379300"
+  },
+  {
+   "Date": "Jun 09 2026",
+   "Close": "61.98",
+   "Adj Close": "61.98",
+   "Volume": "3549200"
+  },
+  {
+   "Date": "Jun 10 2026",
+   "Close": "60.610001",
+   "Adj Close": "60.61",
+   "Volume": "1790700"
+  },
+  {
+   "Date": "Jun 11 2026",
+   "Close": "63.93",
+   "Adj Close": "63.93",
+   "Volume": "2026600"
+  },
+  {
+   "Date": "Jun 12 2026",
+   "Close": "64.43",
+   "Adj Close": "64.43",
+   "Volume": "1253500"
+  },
+  {
+   "Date": "Jun 15 2026",
+   "Close": "66.690002",
+   "Adj Close": "66.69",
+   "Volume": "945500"
+  },
+  {
+   "Date": "Jun 16 2026",
+   "Close": "66.599998",
+   "Adj Close": "66.6",
+   "Volume": "519400"
+  },
+  {
+   "Date": "Jun 17 2026",
+   "Close": "63.689999",
+   "Adj Close": "63.69",
+   "Volume": "1818200"
+  },
+  {
+   "Date": "Jun 18 2026",
+   "Close": "62.549999",
+   "Adj Close": "62.55",
+   "Volume": "881800"
+  },
+  {
+   "Date": "Jun 22 2026",
+   "Close": "61.93",
+   "Adj Close": "61.93",
+   "Volume": "997100"
+  },
+  {
+   "Date": "Jun 23 2026",
+   "Close": "58.580002",
+   "Adj Close": "58.58",
+   "Volume": "1329200"
+  },
+  {
+   "Date": "Jun 24 2026",
+   "Close": "54.419998",
+   "Adj Close": "54.42",
+   "Volume": "3103700"
+  },
+  {
+   "Date": "Jun 25 2026",
+   "Close": "55.009998",
+   "Adj Close": "55.01",
+   "Volume": "1438400"
+  },
+  {
+   "Date": "Jun 26 2026",
+   "Close": "56.009998",
+   "Adj Close": "56.01",
+   "Volume": "1007600"
+  },
+  {
+   "Date": "Jun 29 2026",
+   "Close": "55.34",
+   "Adj Close": "55.34",
+   "Volume": "977300"
+  },
+  {
+   "Date": "Jun 30 2026",
+   "Close": "56.220001",
+   "Adj Close": "56.22",
+   "Volume": "794500"
+  },
+  {
+   "Date": "Jul 01 2026",
+   "Close": "56.32",
+   "Adj Close": "56.32",
+   "Volume": "869600"
+  },
+  {
+   "Date": "Jul 02 2026",
+   "Close": "57.82",
+   "Adj Close": "57.82",
+   "Volume": "865400"
+  },
+  {
+   "Date": "Jul 06 2026",
+   "Close": "58.990002",
+   "Adj Close": "58.99",
+   "Volume": "1047700"
+  },
+  {
+   "Date": "Jul 07 2026",
+   "Close": "57.27",
+   "Adj Close": "57.27",
+   "Volume": "865100"
+  },
+  {
+   "Date": "Jul 08 2026",
+   "Close": "55.52",
+   "Adj Close": "55.52",
+   "Volume": "953900"
+  },
+  {
+   "Date": "Jul 09 2026",
+   "Close": "56.900002",
+   "Adj Close": "56.9",
+   "Volume": "684400"
+  },
+  {
+   "Date": "Jul 10 2026",
+   "Close": "56.709999",
+   "Adj Close": "56.71",
+   "Volume": "722900"
+  },
+  {
+   "Date": "Jul 13 2026",
+   "Close": "54.830002",
+   "Adj Close": "54.83",
+   "Volume": "915300"
+  },
+  {
+   "Date": "Jul 14 2026",
+   "Close": "55.889999",
+   "Adj Close": "55.89",
+   "Volume": "669500"
+  },
+  {
+   "Date": "Jul 15 2026",
+   "Close": "54.880001",
+   "Adj Close": "54.88",
+   "Volume": "863800"
+  },
+  {
+   "Date": "Jul 16 2026",
+   "Close": "52.919998",
+   "Adj Close": "52.92",
+   "Volume": "1015800"
+  },
+  {
+   "Date": "Jul 17 2026",
+   "Close": "53.369999",
+   "Adj Close": "53.37",
+   "Volume": "884400"
+  },
+  {
+   "Date": "Jul 20 2026",
+   "Close": "53.59",
+   "Adj Close": "53.59",
+   "Volume": "770400"
+  },
+  {
+   "Date": "Jul 21 2026",
+   "Close": "55.799999",
+   "Adj Close": "55.8",
+   "Volume": "808500"
+  },
+  {
+   "Date": "Jul 22 2026",
+   "Close": "56.700001",
+   "Adj Close": "56.7",
+   "Volume": "744500"
+  },
+  {
+   "Date": "Jul 23 2026",
+   "Close": "54.720001",
+   "Adj Close": "54.72",
+   "Volume": "767300"
+  },
+  {
+   "Date": "Jul 24 2026",
+   "Close": "55.279999",
+   "Adj Close": "55.28",
+   "Volume": "552400"
+  },
+  {
+   "Date": "Jul 27 2026",
+   "Close": "55.639999",
+   "Adj Close": "55.64",
+   "Volume": "889500"
+  },
+  {
+   "Date": "Jul 28 2026",
+   "Close": "54.330002",
+   "Adj Close": "54.33",
+   "Volume": "884300"
+  },
+  {
+   "Date": "Jul 29 2026",
+   "Close": "54.43",
+   "Adj Close": "54.43",
+   "Volume": "1498600"
+  },
+  {
+   "Date": "Jul 30 2026",
+   "Close": "56.220001",
+   "Adj Close": "56.22",
+   "Volume": "908100"
+  },
+  {
+   "Date": "Jul 31 2026",
+   "Close": "55.049999",
+   "Adj Close": "55.05",
+   "Volume": "1159800"
+  },
+  {
+   "Date": "Aug 03 2026",
+   "Close": "55.130001",
+   "Adj Close": "55.13",
+   "Volume": "1520200"
+  },
+  {
+   "Date": "Aug 04 2026",
+   "Close": "56.599998",
+   "Adj Close": "56.6",
+   "Volume": "945800"
+  },
+  {
+   "Date": "Aug 05 2026",
+   "Close": "58.939999",
+   "Adj Close": "58.94",
+   "Volume": "1110700"
+  },
+  {
+   "Date": "Aug 06 2026",
+   "Close": "58.689999",
+   "Adj Close": "58.69",
+   "Volume": "1026600"
+  },
+  {
+   "Date": "Aug 07 2026",
+   "Close": "60.459999",
+   "Adj Close": "60.46",
+   "Volume": "1150200"
+  },
+  {
+   "Date": "Aug 10 2026",
+   "Close": "62.439999",
+   "Adj Close": "62.44",
+   "Volume": "3216200"
+  },
+  {
+   "Date": "Aug 11 2026",
+   "Close": "61.560001",
+   "Adj Close": "61.56",
+   "Volume": "839600"
+  },
+  {
+   "Date": "Aug 12 2026",
+   "Close": "62.07",
+   "Adj Close": "62.07",
+   "Volume": "1296500"
+  },
+  {
+   "Date": "Aug 13 2026",
+   "Close": "61.169998",
+   "Adj Close": "61.17",
+   "Volume": "1009500"
+  },
+  {
+   "Date": "Aug 14 2026",
+   "Close": "61.470001",
+   "Adj Close": "61.47",
+   "Volume": "745100"
+  },
+  {
+   "Date": "Aug 17 2026",
+   "Close": "62.610001",
+   "Adj Close": "62.61",
+   "Volume": "1455700"
+  },
+  {
+   "Date": "Aug 18 2026",
+   "Close": "60.369999",
+   "Adj Close": "60.37",
+   "Volume": "1013000"
+  },
+  {
+   "Date": "Aug 19 2026",
+   "Close": "63.09",
+   "Adj Close": "63.09",
+   "Volume": "2368200"
+  },
+  {
+   "Date": "Aug 20 2026",
+   "Close": "64.830002",
+   "Adj Close": "64.83",
+   "Volume": "1568100"
+  },
+  {
+   "Date": "Aug 21 2026",
+   "Close": "65.900002",
+   "Adj Close": "65.9",
+   "Volume": "1292900"
+  },
+  {
+   "Date": "Aug 24 2026",
+   "Close": "65.370003",
+   "Adj Close": "65.37",
+   "Volume": "1329300"
+  },
+  {
+   "Date": "Aug 25 2026",
+   "Close": "65.470001",
+   "Adj Close": "65.47",
+   "Volume": "870800"
+  },
+  {
+   "Date": "Aug 26 2026",
+   "Close": "64.769997",
+   "Adj Close": "64.77",
+   "Volume": "764200"
+  },
+  {
+   "Date": "Aug 27 2026",
+   "Close": "65.949997",
+   "Adj Close": "65.95",
+   "Volume": "1043600"
+  },
+  {
+   "Date": "Aug 28 2026",
+   "Close": "63.130001",
+   "Adj Close": "63.13",
+   "Volume": "2645800"
+  },
+  {
+   "Date": "Aug 31 2026",
+   "Close": "63.25",
+   "Adj Close": "63.25",
+   "Volume": "1141800"
+  },
+  {
+   "Date": "Sep 01 2026",
+   "Close": "60.889999",
+   "Adj Close": "60.89",
+   "Volume": "1434900"
+  },
+  {
+   "Date": "Sep 02 2026",
+   "Close": "62.099998",
+   "Adj Close": "62.1",
+   "Volume": "792800"
+  },
+  {
+   "Date": "Sep 03 2026",
+   "Close": "63.66",
+   "Adj Close": "63.66",
+   "Volume": "826000"
+  },
+  {
+   "Date": "Sep 04 2026",
+   "Close": "62.91",
+   "Adj Close": "62.91",
+   "Volume": "999000"
+  },
+  {
+   "Date": "Sep 08 2026",
+   "Close": "62.439999",
+   "Adj Close": "62.44",
+   "Volume": "802100"
+  },
+  {
+   "Date": "Sep 09 2026",
+   "Close": "63.869999",
+   "Adj Close": "63.87",
+   "Volume": "1199600"
+  },
+  {
+   "Date": "Sep 10 2026",
+   "Close": "60.48",
+   "Adj Close": "60.48",
+   "Volume": "1895200"
+  },
+  {
+   "Date": "Sep 11 2026",
+   "Close": "61.150002",
+   "Adj Close": "61.15",
+   "Volume": "1211600"
+  },
+  {
+   "Date": "Sep 14 2026",
+   "Close": "59.77",
+   "Adj Close": "59.77",
+   "Volume": "805400"
+  },
+  {
+   "Date": "Sep 15 2026",
+   "Close": "60.459999",
+   "Adj Close": "60.46",
+   "Volume": "693900"
+  },
+  {
+   "Date": "Sep 16 2026",
+   "Close": "60.009998",
+   "Adj Close": "60.01",
+   "Volume": "2045700"
+  },
+  {
+   "Date": "Sep 17 2026",
+   "Close": "62.02",
+   "Adj Close": "62.02",
+   "Volume": "868100"
+  },
+  {
+   "Date": "Sep 18 2026",
+   "Close": "63.009998",
+   "Adj Close": "63.01",
+   "Volume": "828300"
+  },
+  {
+   "Date": "Sep 21 2026",
+   "Close": "62.740002",
+   "Adj Close": "62.74",
+   "Volume": "1061700"
+  },
+  {
+   "Date": "Sep 22 2026",
+   "Close": "63.880001",
+   "Adj Close": "63.88",
+   "Volume": "1089100"
+  },
+  {
+   "Date": "Sep 23 2026",
+   "Close": "61.150002",
+   "Adj Close": "61.15",
+   "Volume": "874900"
+  },
+  {
+   "Date": "Sep 24 2026",
+   "Close": "60.560001",
+   "Adj Close": "60.56",
+   "Volume": "1611400"
+  },
+  {
+   "Date": "Sep 25 2026",
+   "Close": "61.139999",
+   "Adj Close": "61.14",
+   "Volume": "1225300"
+  }
+ ]
+}
diff --git a/api/aberdeen/funds/SIVR/meta.json b/api/aberdeen/funds/SIVR/meta.json
new file mode 100644
index 0000000..624a8d5
--- /dev/null
+++ b/api/aberdeen/funds/SIVR/meta.json
@@ -0,0 +1,129 @@
+{
+ "ticker": "SIVR",
+ "name": "abrdn Physical Silver Shares ETF",
+ "category": "Alternatives",
+ "categoryPath": "Alternatives / Precious Metals",
+ "source": {
+  "fundPage": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds/abrdn-physical-silver-shares-etf-us0032641088",
+  "catalog": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds?table=prices&fund_product_type=Exchange%20Traded%20Fund",
+  "keyInformation": "https://www.aberdeeninvestments.com/api/gateway/funds/fundDetailsKeyInformation",
+  "holdingsDownload": "https://www.aberdeeninvestments.com/api/gateway/funds/breakdown/dailyHoldingsSheet",
+  "holdingsSource": "not published as a securities portfolio (physical precious metals trust)",
+  "historySource": "Yahoo Finance daily market-price closes / adjusted closes (not official NAV)",
+  "yahooChart": "https://query1.finance.yahoo.com/v8/finance/chart/SIVR",
+  "provider": "abrdn official gateway; SEC EDGAR N-PORT-P holdings fallback; Yahoo Finance market-history/dividend fallback"
+ },
+ "providerIds": {
+  "ticker": "SIVR",
+  "name": "abrdn Physical Silver Shares ETF",
+  "id": "a9dc68b0-75e0-6223-13f7-644a05f3b2af",
+  "shareclassId": "263e4aba-9627-b58d-3e49-c7de72728d96",
+  "isin": "US0032641088",
+  "assetClass": "Alternatives",
+  "correlationFundRangeId": "490e0dc7-c056-1ea5-6242-b256d7f40d94",
+  "fundPage": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds/abrdn-physical-silver-shares-etf-us0032641088",
+  "nav": 61.7451,
+  "navDate": "2026-09-25"
+ },
+ "legalStructure": "1933 Act",
+ "identifiers": {
+  "cusip": "003264108",
+  "isin": "US0032641088",
+  "indexTicker": null
+ },
+ "inception": {
+  "fundInceptionDate": "2009-07-24",
+  "shareClassInceptionDate": null,
+  "exchange": "NYSEArca"
+ },
+ "expenseRatio": {
+  "display": "0.30%",
+  "value": 0.3,
+  "gross": 0.3,
+  "net": 0.3
+ },
+ "nav": {
+  "display": "$61.75",
+  "value": 61.7451,
+  "asOfDate": "Sep 25 2026"
+ },
+ "marketPrice": {
+  "display": "$60.56",
+  "value": 60.56,
+  "asOfDate": "Sep 24 2026"
+ },
+ "premiumDiscount": {
+  "display": "—",
+  "value": null
+ },
+ "aum": {
+  "display": "$4,559.88 M",
+  "value": 4559875308.95,
+  "asOfDate": "Sep 25 2026",
+  "source": "aberdeeninvestments.com fundDetailsKeyInformation"
+ },
+ "yields": {
+  "dividendYield": null,
+  "dividendYieldText": "—",
+  "dividendYieldKind": "indicated (latest distribution x payments per year / market price)",
+  "secYield": null,
+  "secYieldText": "—",
+  "secYieldKind": "not published",
+  "unsubsidizedSecYield": null
+ },
+ "returns": {
+  "monthEnd": {
+   "asOfDate": "Aug 31 2026",
+   "ytd": -6.49,
+   "yr1": 80.54,
+   "yr3": 41.58,
+   "yr5": 23.55,
+   "yr10": 13.79,
+   "sinceInception": 9.66,
+   "mo1": 21.68,
+   "qtd": 12.3
+  },
+  "quarterEnd": {
+   "asOfDate": "Mar 31 2026",
+   "ytd": null,
+   "yr1": 112.79,
+   "yr3": 44.48,
+   "yr5": 24.43,
+   "yr10": 16.45,
+   "sinceInception": 10.15,
+   "mo1": -19.24
+  },
+  "derivedFrom": "official abrdn NAV performance where published; missing metrics derived from Yahoo adjusted closes at the same reporting date"
+ },
+ "distributions": {
+  "frequency": "—",
+  "paymentsPerYear": null,
+  "headers": [
+   "Ex-Date",
+   "Amount"
+  ],
+  "rows": []
+ },
+ "holdings": {
+  "pages": [],
+  "pageSize": 250,
+  "totalRows": 0,
+  "asOfDate": null,
+  "asOf": "—",
+  "source": "not published as a securities portfolio (physical precious metals trust)",
+  "status": "not-applicable"
+ },
+ "history": {
+  "pages": [
+   "history/001.json",
+   "history/002.json",
+   "history/003.json",
+   "history/004.json",
+   "history/005.json"
+  ],
+  "pageSize": 1000,
+  "totalRows": 4320,
+  "asOf": "Sep 25 2026",
+  "source": "Yahoo Finance daily market-price closes / adjusted closes (not official NAV)"
+ }
+}
diff --git a/api/aberdeen/index.json b/api/aberdeen/index.json
new file mode 100644
index 0000000..8b448bc
--- /dev/null
+++ b/api/aberdeen/index.json
@@ -0,0 +1,764 @@
+{
+ "generatedAt": "2026-09-27T20:41:31.881Z",
+ "catalogReadAt": "2026-09-27T20:41:31.881Z",
+ "source": {
+  "provider": "abrdn ETFs",
+  "site": "https://www.aberdeeninvestments.com",
+  "catalog": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds?table=prices&fund_product_type=Exchange%20Traded%20Fund"
+ },
+ "counts": {
+  "funds": 11,
+  "holdings": 328,
+  "history": 27067
+ },
+ "funds": [
+  {
+   "ticker": "AFSC",
+   "name": "abrdn Focused U.S. Small Cap Active ETF",
+   "category": "Active Equities",
+   "fundPage": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds/abrdn-focused-us-small-cap-active-etf-us00384x2027",
+   "dataFile": "./funds/AFSC/meta.json",
+   "cusip": "00384X202",
+   "isin": "US00384X2027",
+   "ter": "1.09%",
+   "terValue": 1.09,
+   "nav": "$36.97",
+   "navValue": 36.9693,
+   "aum": "$9.74 M",
+   "aumValue": 9740325.56,
+   "asOfDate": "Sep 25 2026",
+   "inceptionDate": "Dec 31 1997",
+   "exchange": "NasdaqGM",
+   "closePrice": "$37.00",
+   "closePriceValue": 36.999,
+   "premiumDiscount": "0.08%",
+   "premiumDiscountValue": 0.08,
+   "distributions": {
+    "frequency": "Annually",
+    "exDate": "12/19/2025",
+    "dividend": "0.024"
+   },
+   "returns": {
+    "monthEnd": {
+     "asOfDate": "Aug 31 2026",
+     "ytd": 24.15,
+     "yr1": 25.79,
+     "yr3": 19.66,
+     "yr5": 7.23,
+     "yr10": 12.72,
+     "sinceInception": 8.81,
+     "mo1": -0.66,
+     "qtd": -2.98
+    },
+    "quarterEnd": {
+     "asOfDate": "Jun 30 2026",
+     "ytd": null,
+     "yr1": 38.08,
+     "yr3": 20.95,
+     "yr5": 9.98,
+     "yr10": 13.25,
+     "sinceInception": 9.02,
+     "mo1": 10.6
+    },
+    "derivedFrom": "official abrdn NAV performance where published; missing metrics derived from Yahoo adjusted closes at the same reporting date"
+   },
+   "metrics": {
+    "ytd": 24.15,
+    "tr1y": 25.79,
+    "cagr3y": 19.66,
+    "cagr5y": 7.23,
+    "cagr10y": 12.72,
+    "tr3y": 71.34,
+    "tr5y": 41.77,
+    "tr10y": 231.14,
+    "siAnn": 8.81,
+    "secYield": -0.05,
+    "secYieldText": "-0.05%",
+    "dividendYield": 0.06,
+    "dividendYieldText": "0.06%"
+   },
+   "holdings": 42,
+   "history": 404
+  },
+  {
+   "ticker": "AGEM",
+   "name": "abrdn Emerging Markets Dividend Active ETF",
+   "category": "Active Equities",
+   "fundPage": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds/abrdn-emerging-markets-dividend-active-etf-us00384x3017",
+   "dataFile": "./funds/AGEM/meta.json",
+   "cusip": "00384X301",
+   "isin": "US00384X3017",
+   "ter": "1.18%",
+   "terValue": 1.18,
+   "nav": "$49.72",
+   "navValue": 49.7222,
+   "aum": "$375.89 M",
+   "aumValue": 375893057.43,
+   "asOfDate": "Sep 25 2026",
+   "inceptionDate": "Oct 04 1993",
+   "exchange": "NasdaqGM",
+   "closePrice": "$49.57",
+   "closePriceValue": 49.568,
+   "premiumDiscount": "-0.31%",
+   "premiumDiscountValue": -0.31,
+   "distributions": {
+    "frequency": "Quarterly",
+    "exDate": "09/22/2026",
+    "dividend": "0.556"
+   },
+   "returns": {
+    "monthEnd": {
+     "asOfDate": "Aug 31 2026",
+     "ytd": 28.85,
+     "yr1": 43.17,
+     "yr3": 27.89,
+     "yr5": 8.89,
+     "yr10": 10.61,
+     "sinceInception": 6.34,
+     "mo1": 1.53,
+     "qtd": 1.68
+    },
+    "quarterEnd": {
+     "asOfDate": "Jun 30 2026",
+     "ytd": null,
+     "yr1": 50.91,
+     "yr3": 25.27,
+     "yr5": 10.25,
+     "yr10": 10.79,
+     "sinceInception": 6.34,
+     "mo1": -0.48
+    },
+    "derivedFrom": "official abrdn NAV performance where published; missing metrics derived from Yahoo adjusted closes at the same reporting date"
+   },
+   "metrics": {
+    "ytd": 28.85,
+    "tr1y": 43.17,
+    "cagr3y": 27.89,
+    "cagr5y": 8.89,
+    "cagr10y": 10.61,
+    "tr3y": 109.17,
+    "tr5y": 53.09,
+    "tr10y": 174.12,
+    "siAnn": 6.34,
+    "secYield": 1.48,
+    "secYieldText": "1.48%",
+    "dividendYield": 4.49,
+    "dividendYieldText": "4.49%"
+   },
+   "holdings": 95,
+   "history": 403
+  },
+  {
+   "ticker": "AMUN",
+   "name": "abrdn Ultra Short Municipal Income Active ETF",
+   "category": "Fixed Income",
+   "fundPage": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds/abrdn-ultra-short-municipal-income-active-etf-us0030222741",
+   "dataFile": "./funds/AMUN/meta.json",
+   "cusip": "003022274",
+   "isin": "US0030222741",
+   "ter": "0.74%",
+   "terValue": 0.74,
+   "nav": "$25.96",
+   "navValue": 25.9586,
+   "aum": "$54.93 M",
+   "aumValue": 54928766.45,
+   "asOfDate": "Sep 25 2026",
+   "inceptionDate": "Mar 17 1986",
+   "exchange": "NasdaqGM",
+   "closePrice": "$26.00",
+   "closePriceValue": 26.005,
+   "premiumDiscount": "0.18%",
+   "premiumDiscountValue": 0.18,
+   "distributions": {
+    "frequency": "Monthly",
+    "exDate": "09/01/2026",
+    "dividend": "0.062"
+   },
+   "returns": {
+    "monthEnd": {
+     "asOfDate": "Aug 31 2026",
+     "ytd": 1.92,
+     "yr1": 4.94,
+     "yr3": 3.79,
+     "yr5": 0.61,
+     "yr10": 1.6,
+     "sinceInception": 4.32,
+     "mo1": 0.28,
+     "qtd": 0.62
+    },
+    "quarterEnd": {
+     "asOfDate": "Jun 30 2026",
+     "ytd": null,
+     "yr1": 4.02,
+     "yr3": 3.29,
+     "yr5": 0.65,
+     "yr10": 1.57,
+     "sinceInception": 4.33,
+     "mo1": 0.28
+    },
+    "derivedFrom": "official abrdn NAV performance where published; missing metrics derived from Yahoo adjusted closes at the same reporting date"
+   },
+   "metrics": {
+    "ytd": 1.92,
+    "tr1y": 4.94,
+    "cagr3y": 3.79,
+    "cagr5y": 0.61,
+    "cagr10y": 1.6,
+    "tr3y": 11.81,
+    "tr5y": 3.09,
+    "tr10y": 17.2,
+    "siAnn": 4.32,
+    "secYield": null,
+    "secYieldText": "—",
+    "dividendYield": 2.86,
+    "dividendYieldText": "2.86%"
+   },
+   "holdings": 68,
+   "history": 234
+  },
+  {
+   "ticker": "ASCI",
+   "name": "abrdn International Small Cap Active ETF",
+   "category": "Active Equities",
+   "fundPage": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds/abrdn-international-small-cap-active-etf-us0030222667",
+   "dataFile": "./funds/ASCI/meta.json",
+   "cusip": "003022266",
+   "isin": "US0030222667",
+   "ter": "1.05%",
+   "terValue": 1.05,
+   "nav": "$36.69",
+   "navValue": 36.6859,
+   "aum": "$77.34 M",
+   "aumValue": 77337331.31,
+   "asOfDate": "Sep 25 2026",
+   "inceptionDate": "Sep 30 1996",
+   "exchange": "NasdaqGM",
+   "closePrice": "$36.82",
+   "closePriceValue": 36.823,
+   "premiumDiscount": "0.37%",
+   "premiumDiscountValue": 0.37,
+   "distributions": {
+    "frequency": "Annually",
+    "exDate": "12/19/2025",
+    "dividend": "0.276"
+   },
+   "returns": {
+    "monthEnd": {
+     "asOfDate": "Aug 31 2026",
+     "ytd": 6.84,
+     "yr1": 6.97,
+     "yr3": 12.8,
+     "yr5": -0.1,
+     "yr10": 7.83,
+     "sinceInception": 7.36,
+     "mo1": 3.22,
+     "qtd": 0.79
+    },
+    "quarterEnd": {
+     "asOfDate": "Jun 30 2026",
+     "ytd": null,
+     "yr1": 4.85,
+     "yr3": 11.8,
+     "yr5": 1.42,
+     "yr10": 8.1,
+     "sinceInception": 7.35,
+     "mo1": -3.32
+    },
+    "derivedFrom": "official abrdn NAV performance where published; missing metrics derived from Yahoo adjusted closes at the same reporting date"
+   },
+   "metrics": {
+    "ytd": 6.84,
+    "tr1y": 6.97,
+    "cagr3y": 12.8,
+    "cagr5y": -0.1,
+    "cagr10y": 7.83,
+    "tr3y": 43.52,
+    "tr5y": -0.5,
+    "tr10y": 112.52,
+    "siAnn": 7.36,
+    "secYield": null,
+    "secYieldText": "—",
+    "dividendYield": 0.75,
+    "dividendYieldText": "0.75%"
+   },
+   "holdings": 55,
+   "history": 235
+  },
+  {
+   "ticker": "BCD",
+   "name": "abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF",
+   "category": "Alternatives",
+   "fundPage": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds/abrdn-bloomberg-all-commodity-longer-dated-strategy-k-1-free-etf-us0032612030",
+   "dataFile": "./funds/BCD/meta.json",
+   "cusip": "003261203",
+   "isin": "US0032612030",
+   "ter": "0.30%",
+   "terValue": 0.3,
+   "nav": "$38.94",
+   "navValue": 38.9448,
+   "aum": "$445.92 M",
+   "aumValue": 445918204.64,
+   "asOfDate": "Sep 25 2026",
+   "inceptionDate": "Mar 30 2017",
+   "exchange": "NYSEArca",
+   "closePrice": "$38.96",
+   "closePriceValue": 38.96,
+   "premiumDiscount": "0.04%",
+   "premiumDiscountValue": 0.04,
+   "distributions": {
+    "frequency": "Annually",
+    "exDate": "12/30/2025",
+    "dividend": "5.329"
+   },
+   "returns": {
+    "monthEnd": {
+     "asOfDate": "Aug 31 2026",
+     "ytd": 24.68,
+     "yr1": 33.99,
+     "yr3": 13.32,
+     "yr5": 12.16,
+     "yr10": null,
+     "sinceInception": 9.4,
+     "mo1": 7.14,
+     "qtd": 13.03
+    },
+    "quarterEnd": {
+     "asOfDate": "Mar 31 2026",
+     "ytd": null,
+     "yr1": 22.72,
+     "yr3": 10.98,
+     "yr5": 13.99,
+     "yr10": null,
+     "sinceInception": 8.95,
+     "mo1": 4.82
+    },
+    "derivedFrom": "official abrdn NAV performance where published; missing metrics derived from Yahoo adjusted closes at the same reporting date"
+   },
+   "metrics": {
+    "ytd": 24.68,
+    "tr1y": 33.99,
+    "cagr3y": 13.32,
+    "cagr5y": 12.16,
+    "cagr10y": null,
+    "tr3y": 45.52,
+    "tr5y": 77.5,
+    "tr10y": null,
+    "siAnn": 9.4,
+    "secYield": null,
+    "secYieldText": "—",
+    "dividendYield": 13.68,
+    "dividendYieldText": "13.68%"
+   },
+   "holdings": 34,
+   "history": 2385
+  },
+  {
+   "ticker": "BCI",
+   "name": "abrdn Bloomberg All Commodity Strategy K-1 Free ETF",
+   "category": "Alternatives",
+   "fundPage": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds/abrdn-bloomberg-all-commodity-strategy-k-1-free-etf-us0032611040",
+   "dataFile": "./funds/BCI/meta.json",
+   "cusip": "003261104",
+   "isin": "US0032611040",
+   "ter": "0.26%",
+   "terValue": 0.26,
+   "nav": "$26.31",
+   "navValue": 26.3059,
+   "aum": "$3,460.54 M",
+   "aumValue": 3460541662.93,
+   "asOfDate": "Sep 25 2026",
+   "inceptionDate": "Mar 30 2017",
+   "exchange": "NYSEArca",
+   "closePrice": "$26.32",
+   "closePriceValue": 26.32,
+   "premiumDiscount": "0.05%",
+   "premiumDiscountValue": 0.05,
+   "distributions": {
+    "frequency": "Annually",
+    "exDate": "12/30/2025",
+    "dividend": "3.22"
+   },
+   "returns": {
+    "monthEnd": {
+     "asOfDate": "Aug 31 2026",
+     "ytd": 31.64,
+     "yr1": 41.9,
+     "yr3": 14.66,
+     "yr5": 11.57,
+     "yr10": null,
+     "sinceInception": 7.69,
+     "mo1": 7.32,
+     "qtd": 15.55
+    },
+    "quarterEnd": {
+     "asOfDate": "Mar 31 2026",
+     "ytd": null,
+     "yr1": 31.53,
+     "yr3": 13.38,
+     "yr5": 13.38,
+     "yr10": null,
+     "sinceInception": 7.36,
+     "mo1": 11.42
+    },
+    "derivedFrom": "official abrdn NAV performance where published; missing metrics derived from Yahoo adjusted closes at the same reporting date"
+   },
+   "metrics": {
+    "ytd": 31.64,
+    "tr1y": 41.9,
+    "cagr3y": 14.66,
+    "cagr5y": 11.57,
+    "cagr10y": null,
+    "tr3y": 50.74,
+    "tr5y": 72.88,
+    "tr10y": null,
+    "siAnn": 7.69,
+    "secYield": null,
+    "secYieldText": "—",
+    "dividendYield": 12.23,
+    "dividendYieldText": "12.23%"
+   },
+   "holdings": 34,
+   "history": 2385
+  },
+  {
+   "ticker": "GLTR",
+   "name": "abrdn Physical Precious Metals Basket Shares ETF",
+   "category": "Alternatives",
+   "fundPage": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds/abrdn-physical-precious-metals-basket-shares-etf-us0032631006",
+   "dataFile": "./funds/GLTR/meta.json",
+   "cusip": "003263100",
+   "isin": "US0032631006",
+   "ter": "0.60%",
+   "terValue": 0.6,
+   "nav": "$194.41",
+   "navValue": 194.40545,
+   "aum": "$2,702.24 M",
+   "aumValue": 2702235692.03,
+   "asOfDate": "Sep 25 2026",
+   "inceptionDate": "Oct 21 2010",
+   "exchange": "NYSEArca",
+   "closePrice": "$193.44",
+   "closePriceValue": 193.44,
+   "premiumDiscount": "—",
+   "premiumDiscountValue": null,
+   "distributions": {
+    "frequency": "—",
+    "exDate": "—",
+    "dividend": "—"
+   },
+   "returns": {
+    "monthEnd": {
+     "asOfDate": "Aug 31 2026",
+     "ytd": -1.79,
+     "yr1": 45.38,
+     "yr3": 32.83,
+     "yr5": 17.49,
+     "yr10": 12.28,
+     "sinceInception": 6.52,
+     "mo1": 16.02,
+     "qtd": 10.95
+    },
+    "quarterEnd": {
+     "asOfDate": "Mar 31 2026",
+     "ytd": null,
+     "yr1": 65.56,
+     "yr3": 32.72,
+     "yr5": 18.45,
+     "yr10": 13.67,
+     "sinceInception": 6.84,
+     "mo1": -15.03
+    },
+    "derivedFrom": "official abrdn NAV performance where published; missing metrics derived from Yahoo adjusted closes at the same reporting date"
+   },
+   "metrics": {
+    "ytd": -1.79,
+    "tr1y": 45.38,
+    "cagr3y": 32.83,
+    "cagr5y": 17.49,
+    "cagr10y": 12.28,
+    "tr3y": 134.36,
+    "tr5y": 123.87,
+    "tr10y": 218.44,
+    "siAnn": 6.52,
+    "secYield": null,
+    "secYieldText": "—",
+    "dividendYield": null,
+    "dividendYieldText": "—"
+   },
+   "holdings": 0,
+   "history": 4005
+  },
+  {
+   "ticker": "PALL",
+   "name": "abrdn Physical Palladium Shares ETF",
+   "category": "Alternatives",
+   "fundPage": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds/abrdn-physical-palladium-shares-etf-us0032621023",
+   "dataFile": "./funds/PALL/meta.json",
+   "cusip": "003262102",
+   "isin": "US0032621023",
+   "ter": "0.60%",
+   "terValue": 0.6,
+   "nav": "$22.73",
+   "navValue": 22.72962,
+   "aum": "$655.47 M",
+   "aumValue": 655465303.58,
+   "asOfDate": "Sep 25 2026",
+   "inceptionDate": "Jan 08 2010",
+   "exchange": "NYSEArca",
+   "closePrice": "$23.00",
+   "closePriceValue": 23,
+   "premiumDiscount": "—",
+   "premiumDiscountValue": null,
+   "distributions": {
+    "frequency": "—",
+    "exDate": "—",
+    "dividend": "—"
+   },
+   "returns": {
+    "monthEnd": {
+     "asOfDate": "Aug 31 2026",
+     "ytd": -14.79,
+     "yr1": 31.19,
+     "yr3": 5,
+     "yr5": -10.88,
+     "yr10": 7.27,
+     "sinceInception": 6.96,
+     "mo1": 13.06,
+     "qtd": 12.48
+    },
+    "quarterEnd": {
+     "asOfDate": "Mar 31 2026",
+     "ytd": null,
+     "yr1": 45.97,
+     "yr3": -1.54,
+     "yr5": -11.75,
+     "yr10": 9.13,
+     "sinceInception": 7.18,
+     "mo1": -19.28
+    },
+    "derivedFrom": "official abrdn NAV performance where published; missing metrics derived from Yahoo adjusted closes at the same reporting date"
+   },
+   "metrics": {
+    "ytd": -14.79,
+    "tr1y": 31.19,
+    "cagr3y": 5,
+    "cagr5y": -10.88,
+    "cagr10y": 7.27,
+    "tr3y": 15.76,
+    "tr5y": -43.78,
+    "tr10y": 101.74,
+    "siAnn": 6.96,
+    "secYield": null,
+    "secYieldText": "—",
+    "dividendYield": null,
+    "dividendYieldText": "—"
+   },
+   "holdings": 0,
+   "history": 4204
+  },
+  {
+   "ticker": "PPLT",
+   "name": "abrdn Physical Platinum Shares ETF",
+   "category": "Alternatives",
+   "fundPage": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds/abrdn-physical-platinum-shares-etf-us0032601066",
+   "dataFile": "./funds/PPLT/meta.json",
+   "cusip": "003260106",
+   "isin": "US0032601066",
+   "ter": "0.60%",
+   "terValue": 0.6,
+   "nav": "$16.00",
+   "navValue": 15.99528,
+   "aum": "$2,144.17 M",
+   "aumValue": 2144167496.27,
+   "asOfDate": "Sep 25 2026",
+   "inceptionDate": "Jan 08 2010",
+   "exchange": "NYSEArca",
+   "closePrice": "$15.90",
+   "closePriceValue": 15.9,
+   "premiumDiscount": "—",
+   "premiumDiscountValue": null,
+   "distributions": {
+    "frequency": "—",
+    "exDate": "—",
+    "dividend": "—"
+   },
+   "returns": {
+    "monthEnd": {
+     "asOfDate": "Aug 31 2026",
+     "ytd": -12.82,
+     "yr1": 39.02,
+     "yr3": 23.59,
+     "yr5": 12.8,
+     "yr10": 4.84,
+     "sinceInception": 0.58,
+     "mo1": 15.8,
+     "qtd": 13.72
+    },
+    "quarterEnd": {
+     "asOfDate": "Mar 31 2026",
+     "ytd": null,
+     "yr1": 90.99,
+     "yr3": 24.08,
+     "yr5": 9.39,
+     "yr10": 6.29,
+     "sinceInception": 0.69,
+     "mo1": -19.4
+    },
+    "derivedFrom": "official abrdn NAV performance where published; missing metrics derived from Yahoo adjusted closes at the same reporting date"
+   },
+   "metrics": {
+    "ytd": -12.82,
+    "tr1y": 39.02,
+    "cagr3y": 23.59,
+    "cagr5y": 12.8,
+    "cagr10y": 4.84,
+    "tr3y": 88.78,
+    "tr5y": 82.62,
+    "tr10y": 60.42,
+    "siAnn": 0.58,
+    "secYield": null,
+    "secYieldText": "—",
+    "dividendYield": null,
+    "dividendYieldText": "—"
+   },
+   "holdings": 0,
+   "history": 4204
+  },
+  {
+   "ticker": "SGOL",
+   "name": "abrdn Physical Gold Shares ETF",
+   "category": "Alternatives",
+   "fundPage": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds/abrdn-physical-gold-shares-etf-us00326a1043",
+   "dataFile": "./funds/SGOL/meta.json",
+   "cusip": "00326A104",
+   "isin": "US00326A1043",
+   "ter": "0.17%",
+   "terValue": 0.17,
+   "nav": "$40.56",
+   "navValue": 40.55826,
+   "aum": "$7,312.66 M",
+   "aumValue": 7312655149.37,
+   "asOfDate": "Sep 25 2026",
+   "inceptionDate": "Sep 09 2009",
+   "exchange": "NYSEArca",
+   "closePrice": "$40.67",
+   "closePriceValue": 40.67,
+   "premiumDiscount": "—",
+   "premiumDiscountValue": null,
+   "distributions": {
+    "frequency": "—",
+    "exDate": "—",
+    "dividend": "—"
+   },
+   "returns": {
+    "monthEnd": {
+     "asOfDate": "Aug 31 2026",
+     "ytd": 3.21,
+     "yr1": 32.83,
+     "yr3": 32.71,
+     "yr5": 20.04,
+     "yr10": 13.05,
+     "sinceInception": 9.02,
+     "mo1": 13.3,
+     "qtd": 10.27
+    },
+    "quarterEnd": {
+     "asOfDate": "Mar 31 2026",
+     "ytd": null,
+     "yr1": 47.68,
+     "yr3": 32.31,
+     "yr5": 21.99,
+     "yr10": 13.8,
+     "sinceInception": 9.33,
+     "mo1": -11.77
+    },
+    "derivedFrom": "official abrdn NAV performance where published; missing metrics derived from Yahoo adjusted closes at the same reporting date"
+   },
+   "metrics": {
+    "ytd": 3.21,
+    "tr1y": 32.83,
+    "cagr3y": 32.71,
+    "cagr5y": 20.04,
+    "cagr10y": 13.05,
+    "tr3y": 133.73,
+    "tr5y": 149.25,
+    "tr10y": 240.96,
+    "siAnn": 9.02,
+    "secYield": null,
+    "secYieldText": "—",
+    "dividendYield": null,
+    "dividendYieldText": "—"
+   },
+   "holdings": 0,
+   "history": 4288
+  },
+  {
+   "ticker": "SIVR",
+   "name": "abrdn Physical Silver Shares ETF",
+   "category": "Alternatives",
+   "fundPage": "https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds/abrdn-physical-silver-shares-etf-us0032641088",
+   "dataFile": "./funds/SIVR/meta.json",
+   "cusip": "003264108",
+   "isin": "US0032641088",
+   "ter": "0.30%",
+   "terValue": 0.3,
+   "nav": "$61.75",
+   "navValue": 61.7451,
+   "aum": "$4,559.88 M",
+   "aumValue": 4559875308.95,
+   "asOfDate": "Sep 25 2026",
+   "inceptionDate": "Jul 24 2009",
+   "exchange": "NYSEArca",
+   "closePrice": "$60.56",
+   "closePriceValue": 60.56,
+   "premiumDiscount": "—",
+   "premiumDiscountValue": null,
+   "distributions": {
+    "frequency": "—",
+    "exDate": "—",
+    "dividend": "—"
+   },
+   "returns": {
+    "monthEnd": {
+     "asOfDate": "Aug 31 2026",
+     "ytd": -6.49,
+     "yr1": 80.54,
+     "yr3": 41.58,
+     "yr5": 23.55,
+     "yr10": 13.79,
+     "sinceInception": 9.66,
+     "mo1": 21.68,
+     "qtd": 12.3
+    },
+    "quarterEnd": {
+     "asOfDate": "Mar 31 2026",
+     "ytd": null,
+     "yr1": 112.79,
+     "yr3": 44.48,
+     "yr5": 24.43,
+     "yr10": 16.45,
+     "sinceInception": 10.15,
+     "mo1": -19.24
+    },
+    "derivedFrom": "official abrdn NAV performance where published; missing metrics derived from Yahoo adjusted closes at the same reporting date"
+   },
+   "metrics": {
+    "ytd": -6.49,
+    "tr1y": 80.54,
+    "cagr3y": 41.58,
+    "cagr5y": 23.55,
+    "cagr10y": 13.79,
+    "tr3y": 183.8,
+    "tr5y": 187.88,
+    "tr10y": 263.95,
+    "siAnn": 9.66,
+    "secYield": null,
+    "secYieldText": "—",
+    "dividendYield": null,
+    "dividendYieldText": "—"
+   },
+   "holdings": 0,
+   "history": 4320
+  }
+ ]
+}
diff --git a/app.tsx b/app.tsx
new file mode 100644
index 0000000..2c42ab8
--- /dev/null
+++ b/app.tsx
@@ -0,0 +1,2410 @@
+/**
+ * @file abrdn Watchlist Application
+ * Client-side static feed viewer for api/aberdeen/** with multi-ETF Watchlist
+ * aggregation. Same single-file approach as daggerok/Amplify: the paginated
+ * static API and lazy sheet loading follow daggerok/iShares.
+ *
+ * Babel standalone note: the inline pipeline strips type annotations, but it
+ * does not accept every TypeScript-only expression. Follow the Amplify dev
+ * style — plain `byId()` instead of DOM casts, no `as` casts, no non-null
+ * `!`, no interfaces or enums.
+ */
+
+/// <reference types="bun" />
+
+// =========================================================================
+// 1. Types, constants & column tooltips
+// =========================================================================
+
+type ActiveTab = string;
+type SortDirection = 'asc' | 'desc';
+type TableRow = Record<string, unknown> & { searchIndex?: string };
+type TabInfo = { id: ActiveTab; label: string; count: number | string };
+
+type IndexFund = {
+  ticker: string;
+  name: string;
+  category: string;
+  fundPage: string;
+  dataFile: string;
+  ter: string;
+  terValue: number;
+  nav: string;
+  navValue: number;
+  aum: string;
+  aumValue: number;
+  asOfDate: string;
+  inceptionDate: string;
+  exchange: string;
+  closePrice: string;
+  premiumDiscount: string;
+  cusip?: string | null;
+  isin?: string | null;
+  distributions: { frequency: string; exDate: string; dividend: string };
+  returns: { monthEnd: Record<string, any>; quarterEnd: Record<string, any> };
+  metrics?: {
+    tr1y?: number | null;
+    tr3y?: number | null;
+    tr5y?: number | null;
+    tr10y?: number | null;
+    cagr3y?: number | null;
+    cagr5y?: number | null;
+    cagr10y?: number | null;
+    siAnn?: number | null;
+    dividendYield?: number | null;
+    dividendYieldText?: string | null;
+    secYield?: number | null;
+    secYieldText?: string | null;
+  };
+  holdings: number;
+  history: number;
+};
+
+type FundRow = TableRow & {
+  ticker: string;
+  name: string;
+  category: string;
+  fundPage: string;
+  ter: string;
+  terValue: number;
+  nav: string;
+  navValue: number;
+  aum: string;
+  aumValue: number;
+  asOfDate: string;
+  inceptionDate: string;
+  exchange: string;
+  closePrice: string;
+  premiumDiscount: string;
+  ytd: number;
+  yr1: number;
+  yr3: number;
+  yr5: number;
+  yr10: number;
+  si: number;
+  tr3y?: number | null;
+  tr5y?: number | null;
+  tr10y?: number | null;
+  cagr3y?: number | null;
+  cagr5y?: number | null;
+  cagr10y?: number | null;
+  dividendYield?: number | null;
+  dividendFrequency: string;
+  secYield?: number | null;
+  returnAsOf: string;
+  returns?: { monthEnd: Record<string, any>; quarterEnd: Record<string, any> };
+  distributions?: { frequency: string; exDate: string; dividend: string };
+  holdings: number;
+  history: number;
+};
+
+type WatchlistRow = TableRow & {
+  key: string;
+  symbol: string;
+  name: string;
+  funds: string[];
+  fundCount: number;
+  weightSum: number;
+  maxWeight: number;
+  cusips: string[];
+  identifier: string;
+};
+
+const INDEX_URL = './api/aberdeen/index.json';
+const THEME_KEY = 'aberdeen-theme';
+const SELECTED_KEY = 'aberdeen-selected-etfs';
+const BLACKLIST_KEY = 'aberdeen-blacklisted-etfs';
+const ACTIVE_FUND_KEY = 'aberdeen-active-fund';
+const FILTERS_KEY = 'aberdeen-tab-filters';
+const LEGACY_FILTERS_KEY = 'aberdeen-searches'; // pre-rename key, migrated at boot
+const SORTS_KEY = 'aberdeen-tab-sorts';
+const SITE_STATE_KEY = 'aberdeen-site-state';
+const HOLDINGS_CONCURRENCY = 6; // bounded whole-catalog aggregation workers
+const WATCHLIST_CHUNK = 250; // rows per rendered Watchlist DOM chunk
+const DEFAULT_SELECTED_TICKERS: string[] = []; // start clean: no pre-selected funds
+
+const DETAIL_TABS: Array<{ key: string; label: string }> = [
+  { key: 'overview', label: 'Overview' },
+  { key: 'holdings', label: 'Holdings' },
+  { key: 'history', label: 'History' },
+  { key: 'distributions', label: 'Distributions' },
+];
+
+const NUMERIC_SHEET_HEADERS = ['Weight', 'Shares Held', 'Shares Outstanding', 'Total Net Assets', 'Par Value', 'Market Value', 'Coupon', 'NAV'];
+
+// Hover explanations for table headers. Native `title` tooltips, same pattern as daggerok/iShares.
+const COLUMN_TOOLTIPS: Record<string, string> = {
+  '#': 'Row index in current table view.',
+  Use: 'Use / Multi-ETF Selection — Check this box to include this ETF\'s underlying holdings in the combined Watchlist tab.',
+  Ticker: 'Ticker Symbol — Unique stock market identifier. For holdings: the exchange ticker resolved from public SEC / exchange data at data-build time. "—" when the position has no exchange ticker (bond, private debt) — then the Identifier is the key.',
+  'Fund Name': 'Fund Name — Official legal name of the abrdn exchange-traded fund (ETF), as published in the aberdeeninvestments.com ETF fund explorer.',
+  Category: 'Category — aberdeeninvestments.com groups its ETFs by asset class ("Active Equities", "Fixed Income", "Alternatives"); the tab shows the asset class, the asset class plus exposure is kept in meta.json.',
+  Name: 'Security Name — Full registered legal name of the company or underlying financial asset.',
+  Identifier: 'CUSIP / SEDOL — Security identifier as published in the aberdeeninvestments.com portfolio holdings (CUSIP for US securities, SEDOL for foreign ones; or taken from the N-PORT filing when that fallback supplied the sheet). Positions without an exchange ticker (bonds, cash, futures) are identified in the Watchlist by this.',
+  SEDOL: 'SEDOL — Stock Exchange Daily Official List identifier.',
+  TER: 'Gross Expense Ratio — Total annual fund operating expenses as a % of assets.',
+  NAV: 'NAV (Net Asset Value) — Per-share dollar value of the fund.',
+  'Net Assets': 'Net Assets (AUM) — Total market value of all fund assets minus liabilities.',
+  Weight: 'Weight — Position weight as a percentage of the fund\'s total net assets.',
+  'Weight Sum': 'Weight Sum — Summed weight of this holding across all selected ETFs (%).',
+  'Max Weight': 'Max Weight — Highest single-fund weight for this holding across selected ETFs (%).',
+  '# ETFs': 'Number of selected ETFs that currently hold this security.',
+  ETFs: 'Selected ETFs holding this security.',
+  Type: 'Category — the aberdeeninvestments.com asset class (see the Category column). Same source as the category tabs.',
+  Expense: 'Gross Expense Ratio — Total annual fund operating expenses as a % of assets.',
+  'Dividend Yield': 'Dividend Yield — the 12-month rolling dividend yield published by aberdeeninvestments.com (key information) when present; otherwise indicated (latest distribution per share x payments per year / market price) from the published dividend schedule.',
+  'SEC Yield': 'SEC Yield (30-Day) — The 30-day SEC yield as published by aberdeeninvestments.com (fundDetailsKeyInformation figure, with its published reporting date); "—" when abrdn publishes none for the fund.',
+  'YTD Return': 'YTD Return — Official abrdn NAV total return since the start of the year (month-end series); for funds without a published figure, derived from the Yahoo adjusted market-price history.',
+  'TR 1Y': 'TR 1Y (1-Year Total Return) — Official abrdn NAV total return over the past year, including reinvested distributions (month-end series); derived from the Yahoo adjusted market-price history only when abrdn publishes none.',
+  'TR 3Y': 'TR 3Y (3-Year Total Return) — Cumulative NAV total return over 3 years as published by aberdeeninvestments.com (cumulative returns block); otherwise derived exactly from the 3Y CAGR: (1 + CAGR 3Y)^3 - 1.',
+  'TR 5Y': 'TR 5Y (5-Year Total Return) — Cumulative NAV total return over 5 years as published by aberdeeninvestments.com (cumulative returns block); otherwise derived exactly from the 5Y CAGR: (1 + CAGR 5Y)^5 - 1.',
+  'TR 10Y': 'TR 10Y (10-Year Total Return) — Cumulative NAV total return over 10 years as published by aberdeeninvestments.com (cumulative returns block); otherwise derived exactly from the 10Y CAGR: (1 + CAGR 10Y)^10 - 1.',
+  'CAGR 3Y': 'CAGR 3Y (3-Year Compound Annual Growth Rate) — Official abrdn annualized NAV total return over 3 years (month-end series).',
+  'CAGR 5Y': 'CAGR 5Y (5-Year Compound Annual Growth Rate) — Official abrdn annualized NAV total return over 5 years (month-end series).',
+  'CAGR 10Y': 'CAGR 10Y (10-Year Compound Annual Growth Rate) — Official abrdn annualized NAV total return over 10 years (month-end series).',
+  YTD: 'YTD NAV total return, official abrdn month-end series (derived from Yahoo adjusted closes when unpublished).',
+  '1Y': '1-year official abrdn NAV total return, month-end series.',
+  '3Y': '3-year average annual NAV total return (CAGR), official abrdn month-end series.',
+  '5Y': '5-year average annual NAV total return (CAGR), official abrdn month-end series.',
+  '10Y': '10-year average annual NAV total return (CAGR), official abrdn month-end series.',
+  'SI Ann.': 'Since-inception annualized NAV total return, official abrdn month-end series (blank when abrdn publishes no annualized figure and the available history is insufficient).',
+  'Return As Of': 'As-of date of the month-end return series.',
+  Inception: 'Fund inception date.',
+  Exchange: 'Primary listing exchange.',
+  Close: 'Most recent closing market price.',
+  'Prem/Disc': 'Premium / Discount — Closing price versus NAV (%).',
+  Holdings: 'Rows in the fund\'s latest daily holdings file.',
+  History: 'Rows in the fund\'s NAV history file.',
+  'As Of': 'NAV / AUM as-of date.',
+  Frequency: 'Frequency — sortable payment cadence from the aberdeeninvestments.com dividend frequency (Monthly, Quarterly, Annually), inferred from the published dividend schedule when no code exists: 01 - Monthly, 04 - Quarterly, 06 - Semi-annually, 12 - Annually; 00 denotes unavailable/unknown and 99 denotes irregular.',
+  'Ex-Date': 'Ex-dividend date of the latest distribution.',
+  Dividend: 'Latest dividend per share.',
+  Coupon: 'Bond annual coupon rate (%).',
+  Maturity: 'Bond maturity date.',
+  'Market Value': 'Position market value in local currency.',
+  Section: 'Section — Grouping of the overview metric (Fund, Cost, Price, Assets, Returns, Distributions, Holdings).',
+  Metric: 'Metric — Overview metric name.',
+  Value: 'Overview metric value.',
+  Date: 'NAV history date.',
+  'Market Price': 'Closing market price on that date, as published by aberdeeninvestments.com.',
+  'Premium/Discount': 'Premium / Discount — closing market price versus NAV on that date (%), as published by aberdeeninvestments.com.',
+  'Shares Outstanding': 'Fund shares outstanding on that date.',
+  'Total Net Assets': 'Fund total net assets on that date (USD).',
+};
+
+// =========================================================================
+// 2. DOM references, application state & lazy fund data
+// =========================================================================
+
+function byId(id: string): any {
+  const element = document.getElementById(id);
+  if (!element) throw new Error(`Missing element #${id}`);
+  return element;
+}
+
+const dropzone = document.getElementById('dropzone');
+const dropzoneText = document.getElementById('dropzone-text');
+const fileInput = document.getElementById('file-input');
+
+const el = {
+  themeToggle: byId('theme-toggle'),
+  tickerCount: byId('ticker-count'),
+  subtitle: byId('app-subtitle'),
+  searchInput: byId('search-input'),
+  searchClearBtn: byId('search-clear-btn'),
+  tabsBar: byId('tabs-bar'),
+  selectedTabsPanel: byId('selected-tabs-panel'),
+  selectedTabsBar: byId('selected-tabs-bar'),
+  copyBtn: byId('copy-btn'),
+  exportCsvBtn: byId('export-csv-btn'),
+  exportTxtBtn: byId('export-txt-btn'),
+  resetBtn: byId('reset-btn'),
+  blacklistBtn: byId('blacklist-btn'),
+  blacklistPanel: byId('blacklist-panel'),
+  blacklistInput: byId('blacklist-input'),
+  blacklistAddBtn: byId('blacklist-add-btn'),
+  blacklistClearBtn: byId('blacklist-clear-btn'),
+  blacklistChips: byId('blacklist-chips'),
+  blacklistEmpty: byId('blacklist-empty'),
+  tableHead: byId('table-head'),
+  tableBody: byId('table-body'),
+  tableScroll: byId('table-scroll'),
+  staticLoadSentinel: byId('static-load-sentinel'),
+  staticLoadStatus: byId('static-load-status'),
+};
+
+type AppState = {
+  funds: FundRow[];
+  selected: Set<string>;
+  blacklist: Set<string>;
+  activeTab: ActiveTab;
+  activeFundTicker: string | null;
+  queryByTab: Record<string, string>;
+  sortKey: string;
+  sortDir: SortDirection;
+  // Last sort the user explicitly chose (column-header click) per tab. Tab
+  // switches restore it instead of falling back to the tab default, so an
+  // All ETFs sort like "YTD Return" survives Watchlist / detail round trips.
+  sortByTab: Record<string, { key: string; dir: SortDirection }>;
+  generatedAt: string | null;
+  counts: { funds: number; holdings: number; history: number } | null;
+};
+
+const state: AppState = {
+  funds: [],
+  selected: new Set(),
+  blacklist: new Set(),
+  activeTab: 'All',
+  activeFundTicker: null,
+  queryByTab: {},
+  sortKey: 'rank',
+  sortDir: 'asc',
+  sortByTab: {},
+  generatedAt: null,
+  counts: null,
+};
+
+// Holdings pipeline bookkeeping (see docs/ui-contract.md §4–§6):
+// per-ticker in-flight meta.json dedupe, one serialized page-load chain per
+// ticker (the detail-view pager and the background Watchlist loader share it,
+// so pages can never be fetched twice or skipped), per-ticker completion
+// flags powering the Watchlist "Loading… / N+" label, and the chunked
+// Watchlist rendering cursor.
+const metaInFlight: Map<string, Promise<any>> = new Map();
+const holdingsChains: Map<string, Promise<void>> = new Map();
+const holdingsComplete = new Set<string>();
+let watchlistChunkSig = '';
+let watchlistRenderedCount = 0;
+let watchlistRefreshTimer: any = null;
+
+// Lazy per-fund data: meta.json plus accumulated sheet pages (iShares-style).
+type SheetEntry = {
+  headers: string[];
+  rows: string[][];
+  nextPage: number;
+  manifest: any;
+  loading: boolean;
+};
+
+const fundMetaCache: Map<string, any> = new Map();
+const sheetState: Map<string, SheetEntry> = new Map();
+let sheetGeneration = 0;
+
+init();
+
+// =========================================================================
+// 3. Theme & small helpers
+// =========================================================================
+
+function applyTheme(dark: boolean): void {
+  document.documentElement.classList.toggle('dark', dark);
+  el.themeToggle.textContent = dark ? '☀️' : '🌙';
+}
+
+function escapeHtml(value: unknown): string {
+  return String(value ?? '').replace(/[&<>"']/g, char => ({
+    '&': '&amp;', '<': '&lt;', '>': '&gt;', '"': '&quot;', "'": '&#039;',
+  }[char] || char));
+}
+
+function numberOrNull(value: unknown): number | null {
+  if (typeof value === 'number') return Number.isFinite(value) ? value : null;
+  if (typeof value !== 'string' || value.trim() === '' || value.trim() === '-') return null;
+  const parsed = Number(value.replace(/[$,%\s,]/g, ''));
+  return Number.isFinite(parsed) ? parsed : null;
+}
+
+function numberCell(value: unknown): string {
+  const parsed = numberOrNull(value);
+  return parsed === null ? '' : String(parsed);
+}
+
+function formatPercent(value: unknown): string {
+  const parsed = numberOrNull(value);
+  return parsed === null ? '—' : `${parsed.toFixed(2)}%`;
+}
+
+function formatDividendFrequency(value: unknown): string {
+  const raw = String(value ?? '').trim();
+  const normalized = raw.toLowerCase().replace(/[‐‑‒–—]/g, '-').replace(/\s+/g, ' ');
+  if (!normalized || normalized === '-') return '00 - None';
+  if (normalized === 'monthly') return '01 - Monthly';
+  if (normalized === 'quarterly') return '04 - Quarterly';
+  if (normalized === 'semi-annual' || normalized === 'semi-annually' || normalized === 'semiannual') return '06 - Semi-annually';
+  if (normalized === 'annual' || normalized === 'annually') return '12 - Annually';
+  if (normalized === 'none') return '00 - None';
+  if (normalized === 'unknown') return '00 - Unknown';
+  if (normalized === 'irregular') return '99 - Irregular';
+  return raw;
+}
+
+function formatInteger(value: unknown): string {
+  const parsed = numberOrNull(value);
+  return parsed === null || parsed === 0 ? '—' : parsed.toLocaleString('en-US');
+}
+
+function formatMoney(value: unknown): string {
+  const parsed = numberOrNull(value);
+  if (parsed === null) return '—';
+  if (Math.abs(parsed) >= 1e12) return `$${(parsed / 1e12).toFixed(2)}T`;
+  if (Math.abs(parsed) >= 1e9) return `$${(parsed / 1e9).toFixed(2)}B`;
+  if (Math.abs(parsed) >= 1e6) return `$${(parsed / 1e6).toFixed(2)}M`;
+  if (Math.abs(parsed) >= 1e3) return `$${(parsed / 1e3).toFixed(2)}K`;
+  return `$${parsed.toFixed(2)}`;
+}
+
+function sanitizeTicker(value: unknown): string {
+  return String(value ?? '').replace(/[^A-Za-z0-9]/g, '').toUpperCase();
+}
+
+function normalizeSearchText(value: string): string {
+  return value.trim().toLowerCase();
+}
+
+function getHeaderTooltip(header: string): string {
+  if (!header) return '';
+  if (COLUMN_TOOLTIPS[header]) return COLUMN_TOOLTIPS[header];
+  const clean = String(header).trim();
+  const keys = Object.keys(COLUMN_TOOLTIPS);
+  for (let i = 0; i < keys.length; i++) {
+    const key = keys[i];
+    if (key.toLowerCase() === clean.toLowerCase()) return COLUMN_TOOLTIPS[key];
+  }
+  return clean;
+}
+
+async function copyText(text: string): Promise<void> {
+  try {
+    await navigator.clipboard.writeText(text);
+    return;
+  } catch {
+    // Fall through to the legacy path.
+  }
+  const textarea = document.createElement('textarea');
+  textarea.value = text;
+  textarea.style.position = 'fixed';
+  textarea.style.opacity = '0';
+  document.body.appendChild(textarea);
+  textarea.focus();
+  textarea.select();
+  document.execCommand('copy');
+  textarea.remove();
+}
+
+function downloadText(text: string, fileName: string, mime: string): void {
+  const blob = new Blob([text], { type: mime });
+  const url = URL.createObjectURL(blob);
+  const link = document.createElement('a');
+  link.href = url;
+  link.download = fileName;
+  document.body.appendChild(link);
+  link.click();
+  link.remove();
+  URL.revokeObjectURL(url);
+}
+
+function toCsv(rows: string[][]): string {
+  return rows
+    .map(row => row.map(cell => {
+      const value = String(cell ?? '');
+      return /[",\n]/.test(value) ? `"${value.replace(/"/g, '""')}"` : value;
+    }).join(','))
+    .join('\n');
+}
+
+function exportFileName(scope: string, extension: string): string {
+  const stamp = new Date().toISOString().slice(0, 10);
+  return `aberdeen-${scope.toLowerCase().replace(/\s+/g, '-')}-${stamp}.${extension}`;
+}
+
+function setStatus(message: string, tone: 'info' | 'success' | 'error'): void {
+  console.debug(`[${tone}] ${message}`);
+}
+
+// =========================================================================
+// 4. Static API loading & paginated sheets (api/aberdeen/**, iShares-style)
+// =========================================================================
+
+async function fetchJson(url: string): Promise<any> {
+  const response = await fetch(url, { headers: { Accept: 'application/json' }, cache: 'no-cache' });
+  if (!response.ok) throw new Error(`${response.status} ${response.statusText}`);
+  return response.json();
+}
+
+/** Flattens index.json month-end metrics onto the row so sorting works. */
+function normalizeFundRow(fund: IndexFund): FundRow {
+  const monthEnd = (fund.returns && fund.returns.monthEnd) || {};
+  const metrics = fund.metrics || {};
+  const row: any = {
+    ...fund,
+    ytd: monthEnd.ytd ?? null,
+    yr1: metrics.tr1y ?? monthEnd.yr1 ?? null,
+    yr3: monthEnd.yr3 ?? null,
+    yr5: monthEnd.yr5 ?? null,
+    yr10: monthEnd.yr10 ?? null,
+    si: metrics.siAnn ?? monthEnd.sinceInception ?? null,
+    tr3y: metrics.tr3y ?? null,
+    tr5y: metrics.tr5y ?? null,
+    tr10y: metrics.tr10y ?? null,
+    cagr3y: metrics.cagr3y ?? monthEnd.yr3 ?? null,
+    cagr5y: metrics.cagr5y ?? monthEnd.yr5 ?? null,
+    cagr10y: metrics.cagr10y ?? monthEnd.yr10 ?? null,
+    dividendYield: metrics.dividendYield ?? null,
+    dividendFrequency: formatDividendFrequency(fund.distributions && fund.distributions.frequency ? fund.distributions.frequency : '—'),
+    secYield: metrics.secYield ?? null, // am.jpmorgan.com publishes it for nearly every fund.
+    returnAsOf: monthEnd.asOfDate ?? null,
+    searchIndex: '',
+  };
+  row.searchIndex = [
+    fund.ticker, fund.name, fund.category, fund.ter, fund.nav, fund.aum,
+    fund.exchange, fund.inceptionDate, fund.asOfDate, monthEnd.asOfDate,
+    fund.distributions && fund.distributions.frequency, metrics.dividendYieldText, metrics.secYieldText,
+    fund.cusip, fund.isin,
+  ].map(value => String(value ?? '').toLowerCase()).join(' ');
+  return row;
+}
+
+async function loadCatalog(): Promise<void> {
+  setStatus('Loading abrdn ETF data from api/aberdeen/index.json…', 'info');
+  const data = await fetchJson(INDEX_URL);
+  state.funds = (data.funds || [])
+    .map((fund: IndexFund) => normalizeFundRow(fund))
+    .sort((a: FundRow, b: FundRow) => a.ticker.localeCompare(b.ticker));
+  state.generatedAt = data.generatedAt || null;
+  state.counts = data.counts || null;
+
+  // A restored selection/blacklist must reference known funds only.
+  state.blacklist = new Set([...state.blacklist].filter(ticker => state.funds.some(fund => fund.ticker === ticker)));
+  state.selected = new Set([...state.selected].filter(ticker => state.funds.some(fund => fund.ticker === ticker) && !state.blacklist.has(ticker)));
+  if (!state.activeFundTicker && state.selected.size) state.activeFundTicker = [...state.selected][0] || null;
+  if (state.activeFundTicker && !state.selected.has(state.activeFundTicker)) {
+    state.activeFundTicker = [...state.selected][0] || null;
+  }
+
+  el.searchInput.disabled = false;
+  [el.copyBtn, el.exportCsvBtn, el.exportTxtBtn, el.resetBtn].forEach(button => { button.disabled = false; });
+  applyRestoredTab();
+  applySortForTab(state.activeTab);
+  render();
+  void ensureHoldingsForSelection();
+  const activeTicker = state.activeFundTicker;
+  if (activeTicker) {
+    void loadFundMeta(activeTicker).then(meta => {
+      if (meta && state.activeTab === 'detail:holdings') void ensureSheet('holdings', meta.holdings);
+    });
+  }
+}
+
+/**
+ * meta.json requests are deduplicated per ticker while in flight: the
+ * detail view and the background Watchlist loader share one request.
+ * Catalog-only funds (no holdings, no history) short-circuit to null and
+ * are cached as such; failed fetches are not cached so they can retry.
+ */
+async function loadFundMeta(ticker: string): Promise<any> {
+  const cached = fundMetaCache.get(ticker);
+  if (cached !== undefined) return cached;
+  const inflight = metaInFlight.get(ticker);
+  if (inflight) return inflight;
+  const known = state.funds.find(fund => fund.ticker === ticker);
+  if (known && !known.holdings && !known.history) {
+    fundMetaCache.set(ticker, null); // catalog-only fund: no workbook exists
+    return null;
+  }
+  const request = (async () => {
+    try {
+      const meta = await fetchJson(`./api/aberdeen/funds/${encodeURIComponent(ticker)}/meta.json`);
+      fundMetaCache.set(ticker, meta);
+      return meta;
+    } catch (error) {
+      console.warn(`Failed to load meta.json for ${ticker}:`, error);
+      return null;
+    }
+  })();
+  metaInFlight.set(ticker, request.finally(() => metaInFlight.delete(ticker)));
+  return metaInFlight.get(ticker);
+}
+
+function sheetKey(sheet: string): string {
+  return `${state.activeFundTicker}:${sheet}`;
+}
+
+function resetSheetPaging(): void {
+  sheetGeneration += 1;
+}
+
+async function fetchPage(ticker: string, pagePath: string): Promise<{ headers: string[]; rows: string[][] }> {
+  const path = String(pagePath).replace(/^\.?\//, '');
+  const page = await fetchJson(`./api/aberdeen/funds/${encodeURIComponent(ticker)}/${path}`);
+  const headers: string[] = Array.isArray(page.headers) ? page.headers : [];
+  const rows: any[] = Array.isArray(page.rows) ? page.rows : [];
+  return { headers, rows: rows.map(row => headers.map(header => String(row[header] ?? ''))) };
+}
+
+/** Loads the first page of a paginated sheet and prepares lazy appending. */
+async function ensureSheet(sheet: 'holdings' | 'history', manifest: any): Promise<void> {
+  const key = sheetKey(sheet);
+  if (sheetState.has(key) || !manifest || !Array.isArray(manifest.pages) || !manifest.pages.length) return;
+  sheetState.set(key, { headers: [], rows: [], nextPage: 0, manifest, loading: false });
+  await loadNextSheetPage(sheet);
+}
+
+/**
+ * Serializes page-load work per ticker: the detail-view pager and the
+ * background Watchlist loader enqueue onto the same chain, and each unit of
+ * work re-checks `nextPage` while holding the chain — so two rapid selection
+ * updates can never fetch the same holdings page twice or skip one.
+ */
+function withTickerChain<T>(ticker: string, fn: () => Promise<T>): Promise<T> {
+  const previous = holdingsChains.get(ticker) ?? Promise.resolve();
+  const work = previous.then(fn, fn);
+  holdingsChains.set(ticker, work.then(() => undefined, () => undefined));
+  return work;
+}
+
+/** Fetches the next page of `entry`. The caller must already hold the
+ *  per-ticker chain (loadAllHoldingsForTicker) or use appendSheetPage. */
+async function fetchNextSheetPage(ticker: string, entry: SheetEntry): Promise<void> {
+  if (entry.nextPage >= entry.manifest.pages.length) return;
+  const page = await fetchPage(ticker, entry.manifest.pages[entry.nextPage]);
+  if (!entry.headers.length && page.headers.length) entry.headers = page.headers;
+  entry.rows = entry.rows.concat(page.rows);
+  entry.nextPage += 1;
+}
+
+/** Enqueues the next page fetch of `entry` under the per-ticker chain (no-op when the manifest is exhausted). */
+function appendSheetPage(ticker: string, entry: SheetEntry): Promise<void> {
+  return withTickerChain(ticker, () => fetchNextSheetPage(ticker, entry));
+}
+
+async function loadNextSheetPage(sheet: 'holdings' | 'history'): Promise<void> {
+  const key = sheetKey(sheet);
+  const entry = sheetState.get(key);
+  const ticker = state.activeFundTicker;
+  if (!entry || !ticker || entry.loading || entry.nextPage >= entry.manifest.pages.length) return;
+  entry.loading = true;
+  renderStaticLoadSentinel();
+  try {
+    const generation = sheetGeneration;
+    await appendSheetPage(ticker, entry);
+    if (generation !== sheetGeneration) return;
+    if (state.activeTab === `detail:${sheet}`) render();
+  } catch (error) {
+    console.error(`Failed to load ${ticker} ${sheet} page:`, error);
+  } finally {
+    entry.loading = false;
+    renderStaticLoadSentinel();
+  }
+}
+
+/** True while any selected ETF's holdings have not finished loading. */
+function isHoldingsLoading(): boolean {
+  for (const ticker of state.selected) {
+    if (!holdingsComplete.has(ticker)) return true;
+  }
+  return false;
+}
+
+/**
+ * Loads every holdings page of one ticker. Runs inside the per-ticker chain,
+ * so it composes safely with the detail-view pager (shared cache entry, no
+ * duplicate or skipped pages). Queued work for an ETF that was deselected in
+ * the meantime is skipped; in-flight loads finish into the cache and are
+ * ignored by the aggregation, which only reads the current selection.
+ */
+async function loadAllHoldingsForTicker(ticker: string): Promise<void> {
+  await withTickerChain(ticker, async () => {
+    if (!state.selected.has(ticker)) return; // deselected while queued: skip
+    const meta = await loadFundMeta(ticker);
+    if (!meta || !meta.holdings || !Array.isArray(meta.holdings.pages) || !meta.holdings.pages.length) return;
+    const key = `${ticker}:holdings`;
+    let entry = sheetState.get(key);
+    if (!entry) {
+      entry = { headers: [], rows: [], nextPage: 0, manifest: meta.holdings, loading: false };
+      sheetState.set(key, entry);
+    }
+    while (entry.nextPage < entry.manifest.pages.length) {
+      if (!state.selected.has(ticker)) return; // deselected mid-load: skip the rest
+      await fetchNextSheetPage(ticker, entry); // chain already held: no re-queue
+    }
+  });
+}
+
+/**
+ * Watchlist aggregation needs every holdings page of every selected ETF
+ * (same pipeline as daggerok/iShares). Runs with bounded concurrency (6
+ * funds at a time) so a whole-catalog selection cannot overload the static
+ * feed; Watchlist holdings are cached under each fund's own key,
+ * independent of the active fund.
+ */
+async function ensureHoldingsForSelection(): Promise<void> {
+  const queue = [...state.selected].filter(ticker => !holdingsComplete.has(ticker));
+  if (!queue.length) return;
+  const workers = Array.from({ length: Math.min(HOLDINGS_CONCURRENCY, queue.length) }, async () => {
+    for (;;) {
+      const ticker = queue.shift();
+      if (!ticker) break;
+      try {
+        await loadAllHoldingsForTicker(ticker);
+      } catch (error) {
+        console.error(`Failed to load ${ticker} holdings:`, error);
+      } finally {
+        holdingsComplete.add(ticker);
+        if (state.selected.size > 0) {
+          // Keep the Watchlist tab label honest (Loading… -> N+ -> exact)
+          // even while the user stays on another tab.
+          if (state.activeTab === 'watchlist') scheduleWatchlistRefresh();
+          else renderTabs();
+        }
+      }
+    }
+  });
+  await Promise.all(workers);
+  if (state.selected.size > 0) {
+    if (state.activeTab === 'watchlist') renderWatchlistTable();
+    else renderTabs();
+  }
+}
+
+/** Progressive Watchlist rerenders are throttled (~150 ms) while rows stream in. */
+function scheduleWatchlistRefresh(): void {
+  if (state.activeTab !== 'watchlist') return;
+  if (watchlistRefreshTimer !== null) return;
+  watchlistRefreshTimer = setTimeout(() => {
+    watchlistRefreshTimer = null;
+    if (state.activeTab === 'watchlist') renderWatchlistTable();
+  }, 150);
+}
+
+function activeSheetTab(): 'holdings' | 'history' | null {
+  if (state.activeTab === 'detail:holdings') return 'holdings';
+  if (state.activeTab === 'detail:history') return 'history';
+  return null;
+}
+
+function maybeLoadMoreRows(): void {
+  const sheet = activeSheetTab();
+  if (!sheet) return;
+  void loadNextSheetPage(sheet);
+}
+
+function renderStaticLoadSentinel(): void {
+  const sheet = activeSheetTab();
+  if (!sheet || !state.activeFundTicker) {
+    el.staticLoadSentinel.classList.add('hidden');
+    return;
+  }
+  const entry = sheetState.get(sheetKey(sheet));
+  if (!entry) {
+    el.staticLoadSentinel.classList.add('hidden');
+    return;
+  }
+  const more = entry.nextPage < entry.manifest.pages.length;
+  el.staticLoadSentinel.classList.toggle('hidden', !more);
+  el.staticLoadStatus.textContent = entry.loading ? 'Loading more rows…' : more ? 'Scroll or click to load more rows…' : '';
+}
+
+// =========================================================================
+// 5. Navigation tabs & tab switching
+// =========================================================================
+
+function categoryLabel(category: string): string {
+  return category || 'ETF';
+}
+
+function uniqueCategories(): string[] {
+  const categories = [...new Set(state.funds.map(fund => fund.category).filter(Boolean))];
+  return categories.sort((a, b) => b.length - a.length || a.localeCompare(b));
+}
+
+function visibleFunds(): FundRow[] {
+  const tab = isEtfCatalogTab(state.activeTab) ? state.activeTab : 'All';
+  return state.funds.filter(fund => (tab === 'All' || fund.category === tab) && !state.blacklist.has(fund.ticker));
+}
+
+function getTabs(): TabInfo[] {
+  const tabs: TabInfo[] = [];
+  tabs.push({ id: 'All', label: 'All ETFs', count: state.funds.filter(fund => !state.blacklist.has(fund.ticker)).length });
+  uniqueCategories().forEach(category => {
+    tabs.push({
+      id: category,
+      label: categoryLabel(category),
+      count: state.funds.filter(fund => fund.category === category && !state.blacklist.has(fund.ticker)).length,
+    });
+  });
+  return tabs;
+}
+
+function getSelectedTabs(): TabInfo[] {
+  const tabs: TabInfo[] = [];
+  const activeFund = getActiveFund();
+
+  if (activeFund) {
+    DETAIL_TABS.forEach(tab => {
+      tabs.push({
+        id: `detail:${tab.key}`,
+        label: tab.key === 'overview' ? `${activeFund.ticker} ${tab.label}` : tab.label,
+        count: getDetailCount(tab.key),
+      });
+    });
+  }
+
+  if (state.selected.size > 0) {
+    const rowCount = getDedupedWatchlistRows().length;
+    // While holdings are still loading, never show a misleading exact count:
+    // "Loading…" (nothing aggregated yet) or "N+" (partial aggregation that
+    // can only grow). The exact deduplicated count appears on completion.
+    const count = isHoldingsLoading() ? (rowCount ? `${rowCount}+` : 'Loading…') : rowCount;
+    tabs.push({ id: 'watchlist', label: 'Watchlist', count });
+  }
+
+  return tabs;
+}
+
+function getAllTabIds(): ActiveTab[] {
+  return [...getTabs(), ...getSelectedTabs()].map(tab => tab.id);
+}
+
+function getActiveFund(): FundRow | null {
+  if (!state.activeFundTicker || !state.selected.has(state.activeFundTicker)) return null;
+  return state.funds.find(fund => fund.ticker === state.activeFundTicker) || null;
+}
+
+function getDetailCount(key: string): number {
+  const activeFund = getActiveFund();
+  if (!activeFund) return 0;
+  if (key === 'holdings') return activeFund.holdings || 0;
+  if (key === 'history') return activeFund.history || 0;
+  if (key === 'distributions') {
+    const meta = fundMetaCache.get(activeFund.ticker);
+    return meta && meta.distributions && Array.isArray(meta.distributions.rows) ? meta.distributions.rows.length : 0;
+  }
+  return 0;
+}
+
+function ensureValidTab(): void {
+  const tabIds = getAllTabIds();
+  if (!tabIds.includes(state.activeTab)) {
+    state.activeTab = 'All';
+    applySortForTab(state.activeTab);
+  }
+}
+
+function applyRestoredTab(): void {
+  const tabIds = getAllTabIds();
+  if (!tabIds.includes(state.activeTab)) state.activeTab = 'All';
+  syncSearchInput();
+}
+
+function renderTabs(): void {
+  renderTabButtons(el.tabsBar, getTabs());
+  const selectedTabs = getSelectedTabs();
+  el.selectedTabsPanel.classList.toggle('is-visible', selectedTabs.length > 0);
+  renderTabButtons(el.selectedTabsBar, selectedTabs);
+}
+
+function renderTabButtons(container: any, tabs: TabInfo[]): void {
+  container.classList.toggle('hidden', tabs.length <= 1);
+  // All ETFs pill checkbox: checked iff EVERY non-blacklisted catalog ETF is
+  // selected (.every over the whole catalog, never a size comparison).
+  const catalogFunds = state.funds.filter(fund => !state.blacklist.has(fund.ticker));
+  const allSelected = catalogFunds.length > 0 && catalogFunds.every(fund => state.selected.has(fund.ticker));
+  container.innerHTML = tabs.map(tab => {
+    const isActive = tab.id === state.activeTab;
+    const activeClasses = 'bg-blue-600 text-white font-medium border-blue-500 shadow-sm';
+    const inactiveClasses = 'bg-slate-100 dark:bg-slate-800 text-slate-600 dark:text-slate-400 hover:text-slate-900 dark:hover:text-slate-100 hover:bg-slate-200 dark:hover:bg-slate-700 border-slate-200 dark:border-slate-700';
+    if (tab.id === 'All') {
+      return `
+        <div class="inline-flex items-center gap-2 px-3.5 py-1.5 rounded-full text-xs transition border whitespace-nowrap ${isActive ? activeClasses : inactiveClasses}">
+          <input type="checkbox" id="select-all-toggle" ${allSelected ? 'checked' : ''} class="w-3.5 h-3.5 accent-blue-600 cursor-pointer" title="Select / Deselect all ETFs" />
+          <button data-tab="All" class="font-medium hover:underline focus:outline-none">
+            ${escapeHtml(tab.label)} (${tab.count})
+          </button>
+        </div>
+      `;
+    }
+    return `
+      <button
+        data-tab="${escapeHtml(tab.id)}"
+        class="px-3.5 py-1.5 rounded-full text-xs transition border whitespace-nowrap ${isActive ? activeClasses : inactiveClasses}">
+        ${escapeHtml(tab.label)} (${tab.count})
+      </button>
+    `;
+  }).join('');
+
+  container.querySelectorAll('button[data-tab]').forEach((button: any) => {
+    button.addEventListener('click', () => {
+      const next = button.dataset.tab || 'All';
+      // Transition guard: leave the current tab's search query saved before
+      // the destination tab restores its own (never overwrite when staying
+      // on the same tab, e.g. at boot before DOM hydration).
+      if (state.activeTab && state.activeTab !== next) saveActiveTabQuery();
+      state.activeTab = next;
+      // Coming back to a tab (e.g. All ETFs after visiting Watchlist) must
+      // show the sort the user last chose there, not the tab default.
+      applySortForTab(state.activeTab);
+      resetSheetPaging();
+      syncSearchInput();
+      persistSiteState();
+      render();
+      maybeLoadMoreRows();
+    });
+  });
+
+  const selectAllToggle = container.querySelector('#select-all-toggle');
+  if (selectAllToggle) {
+    selectAllToggle.addEventListener('change', (event: any) => {
+      event.stopPropagation();
+      // All ETFs pill: whole non-blacklisted catalog from any tab, no navigation.
+      toggleAllCatalogEfts(Boolean(event.target.checked));
+    });
+    selectAllToggle.addEventListener('click', (event: any) => event.stopPropagation());
+  }
+}
+
+function applyDefaultSortForTab(tab: ActiveTab): void {
+  if (tab === 'watchlist') {
+    state.sortKey = 'weightSum';
+    state.sortDir = 'desc';
+  } else if (tab === 'detail:overview') {
+    state.sortKey = 'section';
+    state.sortDir = 'asc';
+  } else {
+    // Holdings, History and Distributions arrive already ordered by the
+    // source workbook (weight / date); keep the source order by default.
+    state.sortKey = 'rank';
+    state.sortDir = 'asc';
+  }
+}
+
+/**
+ * Restores the sort the user last chose on this tab (recorded on every
+ * column-header click, persisted in localStorage) or falls back to the tab
+ * default when the tab was never explicitly sorted.
+ */
+function applySortForTab(tab: ActiveTab): void {
+  const remembered = state.sortByTab[tab];
+  if (remembered) {
+    state.sortKey = remembered.key;
+    state.sortDir = remembered.dir;
+    return;
+  }
+  applyDefaultSortForTab(tab);
+}
+
+/** Records the current sort as this tab's remembered sort. */
+function rememberSortForCurrentTab(): void {
+  state.sortByTab[state.activeTab] = { key: state.sortKey, dir: state.sortDir };
+  persistTabSorts();
+}
+
+function tabLabel(tab: ActiveTab): string {
+  const match = /^detail:(.+)$/.exec(tab);
+  if (match) {
+    const found = DETAIL_TABS.find(item => item.key === match[1]);
+    return found ? found.label : tab;
+  }
+  return tab === 'watchlist' ? 'Watchlist' : categoryLabel(tab);
+}
+
+function isEtfCatalogTab(tab: ActiveTab): boolean {
+  return tab === 'All' || uniqueCategories().includes(tab);
+}
+
+function isDetailTab(tab: ActiveTab): boolean {
+  return /^detail:(overview|holdings|history|distributions)$/.test(tab);
+}
+
+function detailTabKey(tab: ActiveTab): string {
+  const match = /^detail:(.+)$/.exec(tab);
+  return match ? match[1] : 'overview';
+}
+
+// =========================================================================
+// 6. Table rendering, sorting & tooltips
+// =========================================================================
+
+function render(): void {
+  ensureValidTab();
+  updateSearchClearBtn();
+  renderTabs();
+  renderBlacklistPanel();
+  animateTableUpdate();
+  if (state.activeTab === 'watchlist') renderWatchlistTable();
+  else if (isDetailTab(state.activeTab)) renderDetailTable(detailTabKey(state.activeTab));
+  else renderFundsTable();
+  fitTableHeight();
+  renderStaticLoadSentinel();
+}
+
+function animateTableUpdate(): void {
+  el.tableBody.classList.remove('table-content-enter');
+  void el.tableBody.offsetWidth; // reflow to restart the animation
+  el.tableBody.classList.add('table-content-enter');
+}
+
+function currentQuery(): string {
+  return state.queryByTab[state.activeTab] || '';
+}
+
+function setCurrentQuery(value: string): void {
+  if (value) state.queryByTab[state.activeTab] = value;
+  else delete state.queryByTab[state.activeTab];
+  persistSearches();
+}
+
+/** Transition guard: stores the current input text under the tab being left. */
+function saveActiveTabQuery(): void {
+  const query = (el.searchInput.value || '').trim();
+  if (query) state.queryByTab[state.activeTab] = query;
+  else delete state.queryByTab[state.activeTab];
+  persistSearches();
+}
+
+/** 1-click clear button visibility: shown iff the input has text. */
+function updateSearchClearBtn(): void {
+  el.searchClearBtn.classList.toggle('hidden', !el.searchInput.value);
+}
+
+function syncSearchInput(): void {
+  const query = currentQuery();
+  if (document.activeElement !== el.searchInput && el.searchInput.value !== query) {
+    el.searchInput.value = query;
+  }
+  el.searchInput.placeholder = isEtfCatalogTab(state.activeTab)
+    ? 'Search ETFs, fund names, holdings, tickers, CUSIPs/ISINs, SEDOLs...'
+    : `Search ${tabLabel(state.activeTab)}...`;
+  updateSearchClearBtn();
+}
+
+function filterRows(rows: any[]): any[] {
+  const query = normalizeSearchText(currentQuery());
+  if (!query) return rows;
+  return rows.filter(row => String(row.searchIndex || '').includes(query));
+}
+
+function sortValue(row: Record<string, unknown>, key: string): unknown {
+  return row[key];
+}
+
+function compareValues(a: unknown, b: unknown): number {
+  const an = numberOrNull(a);
+  const bn = numberOrNull(b);
+  if (an !== null && bn !== null) return an - bn;
+  const as = String(a ?? '');
+  const bs = String(b ?? '');
+  // History dates ("Aug 21 2026") sort chronologically.
+  if (/^\d{1,2}-[A-Za-z]{3}-\d{4}$/.test(as) || /^\d{1,2}-[A-Za-z]{3}-\d{4}$/.test(bs)) {
+    const ad = Date.parse(as.replace(/-/g, ' '));
+    const bd = Date.parse(bs.replace(/-/g, ' '));
+    if (!Number.isNaN(ad) && !Number.isNaN(bd)) return ad - bd;
+  }
+  return as.localeCompare(bs, undefined, { numeric: true });
+}
+
+function sortRows(rows: any[]): any[] {
+  if (state.sortKey === 'rank') return rows;
+  const direction = state.sortDir === 'asc' ? 1 : -1;
+  const key = state.sortKey;
+  return [...rows].sort((a, b) => compareValues(sortValue(a, key), sortValue(b, key)) * direction);
+}
+
+// `extraClass` is opt-in and only used by the All ETFs catalog for its
+// horizontally pinned columns (`Use` + `Ticker`). Every other call site
+// (Watchlist, Overview, Distributions, generic sheet views) omits it and
+// renders exactly as before. See the `catalog-sticky-*` rules in index.html.
+function sortHeader(label: string, key: string, numeric = false, extraClass = ''): string {
+  const active = state.sortKey === key;
+  const arrow = active ? (state.sortDir === 'asc' ? ' ↑' : ' ↓') : '';
+  const align = numeric ? ' text-right' : '';
+  const tooltip = getHeaderTooltip(label);
+  return `<th class="py-3.5 px-4${align}${extraClass ? ' ' + extraClass : ''}" title="${escapeHtml(tooltip)}"><button data-sort="${escapeHtml(key)}" title="${escapeHtml(tooltip)}" class="uppercase tracking-wider hover:text-blue-600 dark:hover:text-blue-400 focus:outline-none focus:text-blue-600 dark:focus:text-blue-400">${escapeHtml(label)}${arrow}</button></th>`;
+}
+
+function indexHeader(): string {
+  return `<th class="py-3.5 px-4 w-12 text-center" title="${escapeHtml(getHeaderTooltip('#'))}">#</th>`;
+}
+
+/**
+ * The rows the catalog table actually renders: catalog tab + active search
+ * filter + blacklist exclusion. This is the exact scope of the header Use
+ * checkbox (checked state is `.every(...)` over these rows, never a
+ * selection-size comparison).
+ */
+function visibleCatalogRows(): FundRow[] {
+  return filterRows(visibleFunds());
+}
+
+// Only the All ETFs catalog uses this header (single call site), so the
+// horizontal pin is hard-coded here rather than parameterized.
+function useHeader(): string {
+  const rows = visibleCatalogRows();
+  const allSelected = rows.length > 0 && rows.every(fund => state.selected.has(fund.ticker));
+  return `<th class="catalog-sticky-col catalog-sticky-use py-3.5 px-4 w-20 text-center" title="${escapeHtml(getHeaderTooltip('Use'))}">
+    <div class="inline-flex items-center justify-center gap-1">
+      <input type="checkbox" id="select-all-checkbox" ${allSelected ? 'checked' : ''} class="w-4 h-4 accent-blue-600 cursor-pointer" title="Select / Deselect all visible ETFs" />
+      <span>Use</span>
+    </div>
+  </th>`;
+}
+
+function bindSortHeaders(): void {
+  el.tableHead.querySelectorAll('button[data-sort]').forEach((button: any) => {
+    button.addEventListener('click', () => {
+      const key = button.dataset.sort || 'rank';
+      if (state.sortKey === key) state.sortDir = state.sortDir === 'asc' ? 'desc' : 'asc';
+      else {
+        state.sortKey = key;
+        state.sortDir = ['ticker', 'name', 'category', 'symbol', 'section', 'metric', 'identifier', 'label'].includes(key) ? 'asc' : 'desc';
+      }
+      rememberSortForCurrentTab();
+      render();
+    });
+  });
+}
+
+function bindSelectAllCheckbox(): void {
+  const checkbox = el.tableHead.querySelector('#select-all-checkbox');
+  if (!checkbox) return;
+  checkbox.addEventListener('change', (event: any) => {
+    event.stopPropagation();
+    // Header Use checkbox: strictly the visible (filtered) catalog rows.
+    toggleVisibleSelection(Boolean(event.target.checked));
+  });
+  checkbox.addEventListener('click', (event: any) => event.stopPropagation());
+}
+
+function renderFundsTable(): void {
+  const rows = sortRows(filterRows(visibleFunds()));
+  el.tableHead.innerHTML = `
+    <tr>
+      ${indexHeader()}
+      ${useHeader()}
+      ${sortHeader('Ticker', 'ticker', false, 'catalog-sticky-col catalog-sticky-ticker')}
+      ${sortHeader('Fund Name', 'name')}
+      ${sortHeader('Type', 'category')}
+      ${sortHeader('NAV', 'navValue', true)}
+      ${sortHeader('Net Assets', 'aumValue', true)}
+      ${sortHeader('Expense', 'terValue', true)}
+      ${sortHeader('Dividend Yield', 'dividendYield', true)}
+      ${sortHeader('SEC Yield', 'secYield', true)}
+      ${sortHeader('Frequency', 'dividendFrequency')}
+      ${sortHeader('YTD Return', 'ytd', true)}
+      ${sortHeader('TR 1Y', 'yr1', true)}
+      ${sortHeader('TR 3Y', 'tr3y', true)}
+      ${sortHeader('TR 5Y', 'tr5y', true)}
+      ${sortHeader('TR 10Y', 'tr10y', true)}
+      ${sortHeader('CAGR 3Y', 'cagr3y', true)}
+      ${sortHeader('CAGR 5Y', 'cagr5y', true)}
+      ${sortHeader('CAGR 10Y', 'cagr10y', true)}
+      ${sortHeader('SI Ann.', 'si', true)}
+      ${sortHeader('Return As Of', 'returnAsOf')}
+      ${sortHeader('Inception', 'inceptionDate')}
+      ${sortHeader('Holdings', 'holdings', true)}
+      ${sortHeader('History', 'history', true)}
+      ${sortHeader('As Of', 'asOfDate')}
+    </tr>
+  `;
+  bindSortHeaders();
+  bindSelectAllCheckbox();
+
+  if (!rows.length) {
+    el.tableBody.innerHTML = `<tr><td colspan="25" class="py-12 text-center text-slate-400 dark:text-slate-500">No ETFs match your search.</td></tr>`;
+  } else {
+    el.tableBody.innerHTML = rows.map((fund, index) => {
+      const selected = state.selected.has(fund.ticker);
+      return `
+        <tr data-ticker="${escapeHtml(fund.ticker)}" class="hover:bg-slate-50 dark:hover:bg-slate-700/30 transition border-b border-slate-100 dark:border-slate-700/30 ${selected ? 'selected-row' : ''}">
+          <td class="py-2.5 px-4 text-slate-400 dark:text-slate-500 text-xs text-center font-mono">${index + 1}</td>
+          <td class="catalog-sticky-col catalog-sticky-use py-2.5 px-4 text-center">
+            <div class="inline-flex items-center justify-center gap-1.5">
+              <input data-checkbox="${escapeHtml(fund.ticker)}" type="checkbox" ${selected ? 'checked' : ''} class="w-4 h-4 accent-blue-600 cursor-pointer" aria-label="Use ${escapeHtml(fund.ticker)}" />
+              <button data-blacklist="${escapeHtml(fund.ticker)}" class="w-4 h-4 rounded text-slate-300 dark:text-slate-600 hover:text-rose-500 dark:hover:text-rose-400 leading-none transition" title="Blacklist ${escapeHtml(fund.ticker)} — hide it from All ETFs">✕</button>
+            </div>
+          </td>
+          <td class="catalog-sticky-col catalog-sticky-ticker py-2.5 px-4 font-mono font-semibold text-blue-600 dark:text-blue-400">${escapeHtml(fund.ticker)}</td>
+          <td class="py-2.5 px-4 text-slate-700 dark:text-slate-300 font-medium" title="${escapeHtml(fund.name)}">${escapeHtml(fund.name)}</td>
+          <td class="py-2.5 px-4 text-slate-600 dark:text-slate-300">${escapeHtml(categoryLabel(fund.category))}</td>
+          <td class="py-2.5 px-4 text-right font-mono text-slate-700 dark:text-slate-300">${escapeHtml(fund.nav || '—')}</td>
+          <td class="py-2.5 px-4 text-right font-mono text-slate-700 dark:text-slate-300">${formatMoney(fund.aumValue)}</td>
+          <td class="py-2.5 px-4 text-right font-mono text-slate-700 dark:text-slate-300">${escapeHtml(fund.ter || '—')}</td>
+          <td class="py-2.5 px-4 text-right font-mono text-slate-700 dark:text-slate-300">${formatPercent(fund.dividendYield)}</td>
+          <td class="py-2.5 px-4 text-right font-mono text-slate-700 dark:text-slate-300">${formatPercent(fund.secYield)}</td>
+          <td class="py-2.5 px-4 text-slate-700 dark:text-slate-300">${escapeHtml(fund.dividendFrequency || '—')}</td>
+          <td class="py-2.5 px-4 text-right font-mono text-slate-700 dark:text-slate-300">${formatPercent(fund.ytd)}</td>
+          <td class="py-2.5 px-4 text-right font-mono text-slate-700 dark:text-slate-300">${formatPercent(fund.yr1)}</td>
+          <td class="py-2.5 px-4 text-right font-mono text-slate-700 dark:text-slate-300">${formatPercent(fund.tr3y)}</td>
+          <td class="py-2.5 px-4 text-right font-mono text-slate-700 dark:text-slate-300">${formatPercent(fund.tr5y)}</td>
+          <td class="py-2.5 px-4 text-right font-mono text-slate-700 dark:text-slate-300">${formatPercent(fund.tr10y)}</td>
+          <td class="py-2.5 px-4 text-right font-mono text-slate-700 dark:text-slate-300">${formatPercent(fund.cagr3y)}</td>
+          <td class="py-2.5 px-4 text-right font-mono text-slate-700 dark:text-slate-300">${formatPercent(fund.cagr5y)}</td>
+          <td class="py-2.5 px-4 text-right font-mono text-slate-700 dark:text-slate-300">${formatPercent(fund.cagr10y)}</td>
+          <td class="py-2.5 px-4 text-right font-mono text-slate-700 dark:text-slate-300">${formatPercent(fund.si)}</td>
+          <td class="py-2.5 px-4 font-mono text-slate-600 dark:text-slate-400">${escapeHtml(fund.returnAsOf || '—')}</td>
+          <td class="py-2.5 px-4 font-mono text-slate-600 dark:text-slate-400">${escapeHtml(fund.inceptionDate || '—')}</td>
+          <td class="py-2.5 px-4 text-right font-mono text-slate-700 dark:text-slate-300">${formatInteger(fund.holdings)}</td>
+          <td class="py-2.5 px-4 text-right font-mono text-slate-700 dark:text-slate-300">${formatInteger(fund.history)}</td>
+          <td class="py-2.5 px-4 font-mono text-slate-600 dark:text-slate-400">${escapeHtml(fund.asOfDate || '—')}</td>
+        </tr>
+      `;
+    }).join('');
+  }
+
+  el.tableBody.querySelectorAll('input[data-checkbox]').forEach((checkbox: any) => {
+    checkbox.addEventListener('change', (event: any) => {
+      event.stopPropagation();
+      const ticker = checkbox.dataset.checkbox || '';
+      toggleFund(ticker);
+    });
+    checkbox.addEventListener('click', (event: any) => event.stopPropagation());
+  });
+
+  el.tableBody.querySelectorAll('button[data-blacklist]').forEach((button: any) => {
+    button.addEventListener('click', (event: any) => {
+      event.stopPropagation();
+      blacklistTickers([button.dataset.blacklist || '']);
+    });
+  });
+
+  const selected = state.selected.size;
+  const queryText = currentQuery() ? ` matching “${currentQuery()}”` : '';
+  const activeText = state.activeFundTicker ? ` Active ETF detail tabs are for ${state.activeFundTicker}.` : '';
+  setStatus(`Showing ${rows.length} ETF${rows.length === 1 ? '' : 's'}${queryText}. Use the checkboxes in the “Use” column to select ETFs.${selected ? ` ${selected} selected.` : ' No ETFs selected yet.'}${activeText}`, selected ? 'success' : 'info');
+  el.tickerCount.textContent = `${rows.length} ETFs`;
+  renderSubtitle();
+}
+
+// - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - -
+
+type HoldingPosition = { fund: string; name: string; identifier: string; weight: number; cells: Record<string, unknown> };
+
+const MISSING_TOKENS = new Set(['', '-', '--', '—', '–', 'N/A', 'NA', 'NONE', 'NULL']);
+
+/**
+ * Treats blank / dash / N/A-style placeholders as missing. All-zero CUSIPs
+ * (published as `000000000` verbatim by some EDGAR N-PORT filings) also count
+ * as missing, so identifier-less rows fall through to the name instead of
+ * collapsing into one garbage key.
+ */
+function cleanKeyPart(value: unknown): string {
+  const text = String(value ?? '').trim();
+  if (!text || MISSING_TOKENS.has(text.toUpperCase())) return '';
+  if (/^0+$/.test(text)) return '';
+  return text.toUpperCase();
+}
+
+/**
+ * Documented dedupe key fallback order (docs/ui-contract.md §5):
+ * Ticker -> CUSIP -> ISIN -> Identifier/Security ID -> SEDOL/FIGI -> Name.
+ * Keys are namespaced (T:/C:/I:/D:/S:/N:) so identifier values can never
+ * collide with tickers. Numeric local listing tickers (e.g. 005930) are
+ * valid tickers, not placeholders. Rows are never aggressively dropped:
+ * bonds without exchange tickers, cash positions, derivatives and zero-weight
+ * holdings all resolve to a key (the name being the last resort).
+ */
+function positionDedupeKey(row: Record<string, unknown>): { key: string; shown: string } | null {
+  const first = (...values: unknown[]): string => {
+    for (const value of values) {
+      const clean = cleanKeyPart(value);
+      if (clean) return clean;
+    }
+    return '';
+  };
+  const ticker = first(row.Ticker, row.Symbol);
+  if (ticker) return { key: `T:${ticker}`, shown: ticker };
+  const cusip = first(row.CUSIP);
+  if (cusip) return { key: `C:${cusip}`, shown: cusip };
+  const isin = first(row.ISIN);
+  if (isin) return { key: `I:${isin}`, shown: isin };
+  const identifier = first(row.Identifier, row['Security ID']);
+  if (identifier) return { key: `D:${identifier}`, shown: identifier };
+  const sedol = first(row.SEDOL, row.FIGI);
+  if (sedol) return { key: `S:${sedol}`, shown: sedol };
+  const name = String(row.Name ?? row['Security Name'] ?? '').trim();
+  if (name) return { key: `N:${name.toUpperCase()}`, shown: name };
+  return null;
+}
+
+function sheetPositions(ticker: string): HoldingPosition[] {
+  const entry = sheetState.get(`${ticker}:holdings`);
+  if (!entry || !entry.headers.length) return [];
+  return entry.rows.map(row => {
+    // Holding rows carry the exchange ticker resolved at data-build time;
+    // bond / private positions have no ticker ("-") and the key falls back
+    // through the identifier chain to the published name.
+    const cells: Record<string, unknown> = {};
+    entry.headers.forEach((header, index) => {
+      if (header) cells[header] = row[index] ?? '';
+    });
+    const weight = numberOrNull(cells.Weight);
+    const rawIdentifier = String(cells.Identifier ?? '').trim();
+    return {
+      fund: ticker,
+      name: String(cells.Name ?? '').trim(),
+      identifier: cleanKeyPart(rawIdentifier) ? rawIdentifier : '',
+      weight: weight === null ? 0 : weight,
+      cells,
+    };
+  });
+}
+
+function getSelectedPositions(): HoldingPosition[] {
+  return [...state.selected].flatMap(ticker => sheetPositions(ticker));
+}
+
+let watchlistCache: { signature: string; rows: WatchlistRow[] } | null = null;
+
+function getDedupedWatchlistRows(): WatchlistRow[] {
+  // Memoized: the aggregation is recomputed only when the selection or the
+  // loaded row counts change (progressive streaming and tab label updates
+  // otherwise re-render many times per second on large selections).
+  const tickers = [...state.selected].sort();
+  const signature =
+    tickers.join('|') +
+    '#' +
+    tickers.map(ticker => (sheetState.get(`${ticker}:holdings`)?.rows.length ?? 0)).join(',');
+  if (watchlistCache && watchlistCache.signature === signature) return watchlistCache.rows;
+
+  const map: Map<string, WatchlistRow> = new Map();
+  getSelectedPositions().forEach(position => {
+    const resolved = positionDedupeKey(position.cells);
+    if (!resolved) return;
+    let row = map.get(resolved.key);
+    if (!row) {
+      row = {
+        key: resolved.key,
+        symbol: resolved.shown,
+        name: position.name,
+        funds: [],
+        fundCount: 0,
+        weightSum: 0,
+        maxWeight: 0,
+        cusips: [],
+        identifier: '',
+        searchIndex: '',
+      };
+      map.set(resolved.key, row);
+    }
+    if (!row.funds.includes(position.fund)) row.funds.push(position.fund);
+    row.weightSum += position.weight;
+    row.maxWeight = Math.max(row.maxWeight, position.weight);
+    if (position.identifier && !row.cusips.includes(position.identifier)) row.cusips.push(position.identifier);
+    if (position.name) row.name = position.name;
+  });
+  map.forEach(row => {
+    row.fundCount = row.funds.length;
+    row.funds.sort();
+    row.cusips.sort();
+    row.identifier = row.cusips[0] || '';
+    row.searchIndex = [row.symbol, row.name, row.cusips.join(' '), row.funds.join(' ')].join(' ').toLowerCase();
+  });
+  const rows = [...map.values()];
+  watchlistCache = { signature, rows };
+  return rows;
+}
+
+function getVisibleWatchlistRows(): WatchlistRow[] {
+  return sortRows(filterRows(getDedupedWatchlistRows()));
+}
+
+function watchlistChunkSignature(rows: WatchlistRow[]): string {
+  return [state.sortKey, state.sortDir, currentQuery(), rows.length, rows.length ? rows[0].key : ''].join('|');
+}
+
+/** Scroll/click extension of the rendered Watchlist chunk (bounded DOM). */
+function growWatchlistChunk(): void {
+  const rows = getVisibleWatchlistRows();
+  if (watchlistRenderedCount + WATCHLIST_CHUNK >= rows.length) return;
+  watchlistRenderedCount += WATCHLIST_CHUNK;
+  renderWatchlistTable();
+}
+
+function renderWatchlistTable(): void {
+  const rows = getVisibleWatchlistRows();
+  const signature = watchlistChunkSignature(rows);
+  if (signature !== watchlistChunkSig) {
+    watchlistChunkSig = signature;
+    watchlistRenderedCount = 0;
+  }
+  // The complete filtered result drives the counts, Copy Tickers and both
+  // exports; only the DOM is chunked. Scrolling grows the mounted slice.
+  const visibleRows = rows.slice(0, watchlistRenderedCount + WATCHLIST_CHUNK);
+  const hasMore = rows.length > visibleRows.length;
+  const loading = state.selected.size > 0 && isHoldingsLoading();
+
+  el.tableHead.innerHTML = `
+    <tr>
+      ${indexHeader()}
+      ${sortHeader('Ticker', 'symbol', false, 'watchlist-sticky-col watchlist-sticky-ticker')}
+      ${sortHeader('Name', 'name')}
+      ${sortHeader('ETFs', 'funds')}
+      ${sortHeader('# ETFs', 'fundCount', true)}
+      ${sortHeader('Weight Sum', 'weightSum', true)}
+      ${sortHeader('Max Weight', 'maxWeight', true)}
+      ${sortHeader('Identifier', 'identifier')}
+    </tr>
+  `;
+  bindSortHeaders();
+
+  if (!state.selected.size) {
+    el.tableBody.innerHTML = `<tr><td colspan="8" class="py-12 text-center text-slate-400 dark:text-slate-500">Select ETFs in All ETFs to build the aggregated Watchlist.</td></tr>`;
+  } else if (!rows.length) {
+    el.tableBody.innerHTML = `<tr><td colspan="8" class="py-12 text-center text-slate-400 dark:text-slate-500">${
+      loading
+        ? `Loading holdings of ${state.selected.size} selected ETF${state.selected.size === 1 ? '' : 's'}…`
+        : 'Holdings data is not available yet. Run bun ./scripts/update-data.ts to refresh the abrdn feed.'
+    }${currentQuery() ? ' No rows match your search.' : ''}</td></tr>`;
+  } else {
+    let html = visibleRows.map((row, index) => `
+      <tr class="hover:bg-slate-50 dark:hover:bg-slate-700/30 transition border-b border-slate-100 dark:border-slate-700/30">
+        <td class="py-2.5 px-4 text-slate-400 dark:text-slate-500 text-xs text-center font-mono">${index + 1}</td>
+        <td class="watchlist-sticky-col watchlist-sticky-ticker py-2.5 px-4 font-mono font-semibold text-blue-600 dark:text-blue-400">${escapeHtml(row.symbol)}</td>
+        <td class="py-2.5 px-4 text-slate-700 dark:text-slate-300 font-medium" title="${escapeHtml(row.name)}">${escapeHtml(row.name || '—')}</td>
+        <td class="py-2.5 px-4 text-slate-700 dark:text-slate-300">
+          <div class="flex flex-wrap gap-1 max-w-md">
+            ${row.funds.map((ticker: string) => `<a href="javascript:void(0)" data-activate-fund="${escapeHtml(ticker)}" title="Open ${escapeHtml(ticker)} detail tabs" class="font-mono text-xs bg-blue-50 dark:bg-blue-900/30 text-blue-700 dark:text-blue-300 border border-blue-100 dark:border-blue-800 rounded-full px-2 py-0.5 hover:underline">${escapeHtml(ticker)}</a>`).join('')}
+          </div>
+        </td>
+        <td class="py-2.5 px-4 text-right font-mono text-slate-700 dark:text-slate-300">${row.fundCount}</td>
+        <td class="py-2.5 px-4 text-right font-mono text-slate-700 dark:text-slate-300">${row.weightSum.toFixed(3)}%</td>
+        <td class="py-2.5 px-4 text-right font-mono text-slate-700 dark:text-slate-300">${row.maxWeight.toFixed(3)}%</td>
+        <td class="py-2.5 px-4 font-mono text-slate-600 dark:text-slate-400 text-xs">${escapeHtml(row.identifier || '—')}</td>
+      </tr>
+    `).join('');
+    if (loading) {
+      html += `<tr><td colspan="8" class="py-3 text-center text-xs text-slate-400 dark:text-slate-500">Loading holdings of the remaining selected ETFs…</td></tr>`;
+    }
+    if (hasMore) {
+      html += `<tr id="watchlist-more-row" class="cursor-pointer hover:bg-slate-50 dark:hover:bg-slate-700/30 transition"><td colspan="8" class="py-3 text-center text-xs text-slate-400 dark:text-slate-500">Scroll or click to load more rows… (${rows.length - visibleRows.length} remaining)</td></tr>`;
+    }
+    el.tableBody.innerHTML = html;
+  }
+
+  el.tableBody.querySelectorAll('a[data-activate-fund]').forEach((link: any) => {
+    link.addEventListener('click', (event: any) => {
+      event.stopPropagation();
+      activateFund(link.dataset.activateFund || '');
+    });
+  });
+  const moreRow = el.tableBody.querySelector('#watchlist-more-row');
+  if (moreRow) moreRow.addEventListener('click', () => growWatchlistChunk());
+
+  const queryText = currentQuery() ? ` matching “${currentQuery()}”` : '';
+  setStatus(`Watchlist built from ${state.selected.size} selected ETF${state.selected.size === 1 ? '' : 's'}: ${rows.length} ticker${rows.length === 1 ? '' : 's'}${queryText}. Deduplicated by ticker, or by identifier for bond rows.`, 'success');
+  el.tickerCount.textContent = `${rows.length} tickers`;
+  renderSubtitle();
+}
+
+// - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - -
+
+function renderDetailTable(key: string): void {
+  const activeFund = getActiveFund();
+  if (!activeFund) {
+    renderEmptyDetail('Select an ETF row to see ETF details.');
+    return;
+  }
+
+  if (key === 'overview') return renderOverviewTable(activeFund);
+  if (key === 'distributions') return renderDistributionsTable(activeFund);
+  return renderSheetTable(activeFund, key === 'history' ? 'history' : 'holdings');
+}
+
+function renderEmptyDetail(message: string): void {
+  el.tableHead.innerHTML = `<tr>${indexHeader()}<th class="py-3.5 px-4">Details</th></tr>`;
+  el.tableBody.innerHTML = `<tr><td colspan="2" class="py-12 text-center text-slate-400 dark:text-slate-500">${escapeHtml(message)}</td></tr>`;
+  el.tickerCount.textContent = activeDetailTickerText();
+}
+
+function activeDetailTickerText(): string {
+  return state.activeFundTicker ? `${state.activeFundTicker}` : '0 ETFs';
+}
+
+function renderSheetTable(fund: FundRow, sheet: 'holdings' | 'history'): void {
+  const catalogCount = sheet === 'holdings' ? fund.holdings : fund.history;
+  const entry = sheetState.get(sheetKey(sheet));
+
+  if (!catalogCount) {
+    el.tableHead.innerHTML = `<tr>${indexHeader()}<th class="py-3.5 px-4">${escapeHtml(fund.ticker)}</th></tr>`;
+    el.tableBody.innerHTML = `<tr><td colspan="2" class="py-12 text-center text-slate-400 dark:text-slate-500">${escapeHtml(fund.ticker)} publishes no ${sheet === 'holdings' ? 'holdings workbook' : 'NAV history workbook'} (catalog-only fund, e.g. a commodity trust).</td></tr>`;
+    el.tickerCount.textContent = fund.ticker;
+    renderSubtitle(`${fund.ticker} has no current static ${sheet} sheet; the feed records the provider coverage limitation in meta.json.`);
+    return;
+  }
+
+  if (!entry) {
+    // Immediate loading placeholder: the previous fund's table is never left
+    // visible while the next fund loads.
+    el.tableHead.innerHTML = `<tr>${indexHeader()}<th class="py-3.5 px-4">Loading…</th></tr>`;
+    el.tableBody.innerHTML = `<tr><td colspan="2" class="py-12 text-center text-slate-400 dark:text-slate-500">Loading ${escapeHtml(fund.ticker)} ${sheet}…</td></tr>`;
+    el.tickerCount.textContent = fund.ticker;
+    void loadFundMeta(fund.ticker).then(meta => {
+      if (state.activeTab !== `detail:${sheet}` || state.activeFundTicker !== fund.ticker) return;
+      if (!meta) {
+        el.tableBody.innerHTML = `<tr><td colspan="2" class="py-12 text-center text-rose-500">Could not load ${escapeHtml(fund.ticker)} data — meta.json is unavailable. Run bun ./scripts/update-data.ts to refresh the feed, then reload.</td></tr>`;
+        return;
+      }
+      void ensureSheet(sheet, sheet === 'holdings' ? meta.holdings : meta.history).then(() => render());
+    });
+    return;
+  }
+
+  const headers = entry.headers;
+  const rows = sortRows(filterRows(entry.rows.map((row, sourceIndex) => {
+    const cells: Record<string, unknown> = { values: row, searchIndex: row.join(' ').toLowerCase() };
+    headers.forEach((header, index) => { cells[`col${index}`] = row[index] ?? ''; });
+    cells.rank = sourceIndex;
+    return cells;
+  })));
+
+  el.tableHead.innerHTML = `
+    <tr>
+      ${indexHeader()}
+      ${headers.map((header, index) => sortHeader(header || `Col ${index + 1}`, `col${index}`, NUMERIC_SHEET_HEADERS.includes(header))).join('')}
+    </tr>
+  `;
+  bindSortHeaders();
+
+  if (!rows.length) {
+    el.tableBody.innerHTML = `<tr><td colspan="${headers.length + 1}" class="py-12 text-center text-slate-400 dark:text-slate-500">No rows match your search${entry.loading ? ' (still loading…)' : ''}.</td></tr>`;
+  } else {
+    el.tableBody.innerHTML = rows.map((row, index) => {
+      const values: string[] = row.values || [];
+      return `
+      <tr class="hover:bg-slate-50 dark:hover:bg-slate-700/30 transition border-b border-slate-100 dark:border-slate-700/30">
+        <td class="py-2.5 px-4 text-slate-400 dark:text-slate-500 text-xs text-center font-mono">${index + 1}</td>
+        ${values.map((cell, columnIndex) => `
+          <td class="py-2.5 px-4 ${NUMERIC_SHEET_HEADERS.includes(headers[columnIndex]) ? 'text-right font-mono text-slate-700 dark:text-slate-300' : 'text-slate-700 dark:text-slate-300'}">${escapeHtml(cell === '' ? '—' : cell)}</td>
+        `).join('')}
+      </tr>
+    `;}).join('');
+  }
+
+  el.tickerCount.textContent = fund.ticker;
+  renderSubtitle(`${fund.ticker} ${sheet === 'holdings' ? 'Holdings' : 'NAV History'} — ${entry.rows.length.toLocaleString('en-US')} of ${(entry.manifest.totalRows || 0).toLocaleString('en-US')} rows loaded${entry.manifest.asOfDate ? ` (as of ${entry.manifest.asOfDate})` : ''}.`);
+}
+
+function renderOverviewTable(fund: FundRow): void {
+  const meta = fundMetaCache.get(fund.ticker);
+  const monthEnd = (fund.returns && fund.returns.monthEnd) || {};
+  const quarterEnd = (fund.returns && fund.returns.quarterEnd) || {};
+  const overview: Array<{ section: string; metric: string; value: unknown }> = [
+    { section: 'Fund', metric: 'Ticker', value: fund.ticker },
+    { section: 'Fund', metric: 'Fund Name', value: fund.name },
+    { section: 'Fund', metric: 'Asset Class', value: categoryLabel(fund.category) },
+    { section: 'Fund', metric: 'Inception', value: fund.inceptionDate },
+    { section: 'Fund', metric: 'Exchange', value: fund.exchange },
+    { section: 'Fund', metric: 'Fund Page', value: fund.fundPage },
+    { section: 'Fund', metric: 'CUSIP', value: meta && meta.identifiers ? meta.identifiers.cusip : null },
+    { section: 'Fund', metric: 'ISIN', value: meta && meta.identifiers ? meta.identifiers.isin : null },
+    { section: 'Fund', metric: 'Benchmark Index', value: meta && meta.identifiers ? meta.identifiers.indexTicker : null },
+    { section: 'Fund', metric: 'Holdings Source', value: meta && meta.source ? meta.source.holdingsSource : null },
+    { section: 'Fund', metric: 'History Source', value: meta && meta.source ? meta.source.historySource : null },
+    { section: 'Fund', metric: 'Provider', value: meta && meta.source ? meta.source.provider : null },
+    { section: 'Cost', metric: 'TER (Gross Expense Ratio)', value: fund.ter },
+    { section: 'Price', metric: 'NAV', value: fund.nav },
+    { section: 'Price', metric: 'Close Price', value: fund.closePrice },
+    { section: 'Price', metric: 'Premium / Discount', value: fund.premiumDiscount },
+    { section: 'Price', metric: 'As Of', value: fund.asOfDate },
+    { section: 'Assets', metric: 'Net Assets', value: formatMoney(fund.aumValue) },
+    { section: 'Assets', metric: 'Net Assets (published)', value: fund.aum },
+    { section: 'Returns', metric: 'Month-End As Of', value: monthEnd.asOfDate },
+    { section: 'Returns', metric: 'YTD (ME)', value: formatPercent(monthEnd.ytd) },
+    { section: 'Returns', metric: '1Y (ME)', value: formatPercent(monthEnd.yr1) },
+    { section: 'Returns', metric: '3Y CAGR (ME)', value: formatPercent(monthEnd.yr3) },
+    { section: 'Returns', metric: '5Y CAGR (ME)', value: formatPercent(monthEnd.yr5) },
+    { section: 'Returns', metric: '10Y CAGR (ME)', value: formatPercent(monthEnd.yr10) },
+    { section: 'Returns', metric: 'SI Ann. (ME)', value: formatPercent(monthEnd.sinceInception) },
+    { section: 'Returns', metric: 'Quarter-End As Of', value: quarterEnd.asOfDate },
+    { section: 'Returns', metric: 'YTD (QE)', value: formatPercent(quarterEnd.ytd) },
+    { section: 'Returns', metric: '1Y (QE)', value: formatPercent(quarterEnd.yr1) },
+    { section: 'Returns', metric: '3Y CAGR (QE)', value: formatPercent(quarterEnd.yr3) },
+    { section: 'Returns', metric: '5Y CAGR (QE)', value: formatPercent(quarterEnd.yr5) },
+    { section: 'Returns', metric: '10Y CAGR (QE)', value: formatPercent(quarterEnd.yr10) },
+    { section: 'Returns', metric: 'SI Ann. (QE)', value: formatPercent(quarterEnd.sinceInception) },
+    { section: 'Distributions', metric: 'Frequency', value: fund.distributions ? fund.distributions.frequency : null },
+    { section: 'Distributions', metric: 'Ex-Date', value: fund.distributions ? fund.distributions.exDate : null },
+    { section: 'Distributions', metric: 'Latest Dividend', value: fund.distributions ? fund.distributions.dividend : null },
+    { section: 'Distributions', metric: 'Dividend Yield (indicated)', value: fund.dividendYield === null || fund.dividendYield === undefined ? null : `${fund.dividendYield.toFixed(2)}% (latest distribution x frequency / NAV)` },
+    { section: 'Distributions', metric: 'SEC Yield (30-day)', value: meta && meta.yields ? (meta.yields.secYieldText || '—') : (fund.secYield === null || fund.secYield === undefined ? 'not published by aberdeeninvestments.com for this fund' : `${fund.secYield.toFixed(2)}%`) },
+    { section: 'Distributions', metric: 'Dividend Yield Basis', value: meta && meta.yields ? meta.yields.dividendYieldKind : null },
+    { section: 'Distributions', metric: 'SEC Yield Basis', value: meta && meta.yields ? meta.yields.secYieldKind : null },
+    { section: 'Holdings', metric: 'Holdings Rows', value: fund.holdings },
+    { section: 'Holdings', metric: 'Holdings As Of', value: meta && meta.holdings ? meta.holdings.asOfDate : null },
+    { section: 'Holdings', metric: 'History Rows', value: fund.history },
+  ];
+  const rows = sortRows(filterRows(overview.map(item => ({
+    section: item.section,
+    metric: item.metric,
+    value: item.value === null || item.value === undefined || item.value === '' ? '—' : item.value,
+    searchIndex: `${item.section} ${item.metric} ${item.value}`.toLowerCase(),
+  }))));
+
+  el.tableHead.innerHTML = `
+    <tr>
+      ${indexHeader()}
+      ${sortHeader('Section', 'section')}
+      ${sortHeader('Metric', 'metric')}
+      ${sortHeader('Value', 'value')}
+    </tr>
+  `;
+  bindSortHeaders();
+
+  if (!rows.length) {
+    el.tableBody.innerHTML = `<tr><td colspan="4" class="py-12 text-center text-slate-400 dark:text-slate-500">No overview metrics match your search.</td></tr>`;
+  } else {
+    el.tableBody.innerHTML = rows.map((row, index) => `
+      <tr class="hover:bg-slate-50 dark:hover:bg-slate-700/30 transition border-b border-slate-100 dark:border-slate-700/30">
+        <td class="py-2.5 px-4 text-slate-400 dark:text-slate-500 text-xs text-center font-mono">${index + 1}</td>
+        <td class="py-2.5 px-4 text-slate-500 dark:text-slate-400">${escapeHtml(row.section)}</td>
+        <td class="py-2.5 px-4 text-slate-700 dark:text-slate-300 font-medium">${escapeHtml(row.metric)}</td>
+        <td class="py-2.5 px-4 text-slate-700 dark:text-slate-300 font-mono">${
+          /^https?:\/\//.test(String(row.value))
+            ? `<a class="text-blue-600 dark:text-blue-400 hover:underline" href="${escapeHtml(row.value)}" target="_blank" rel="noopener noreferrer">open link</a>`
+            : escapeHtml(row.value)
+        }</td>
+      </tr>
+    `).join('');
+  }
+
+  el.tickerCount.textContent = fund.ticker;
+  renderSubtitle(`${fund.ticker} overview · ${rows.length} metrics. Returns are derived from adjusted market-price closes, not official NAV returns.`);
+}
+
+function renderDistributionsTable(fund: FundRow): void {
+  const meta = fundMetaCache.get(fund.ticker);
+  const worksheet = meta && meta.distributions ? meta.distributions : { headers: [], rows: [] };
+  const headers: string[] = Array.isArray(worksheet.headers) ? worksheet.headers : [];
+  const sourceRows: string[][] = Array.isArray(worksheet.rows) ? worksheet.rows : [];
+  const rows = sortRows(filterRows(sourceRows.map((row, sourceIndex) => {
+    const cells: Record<string, unknown> = { values: row, searchIndex: row.join(' ').toLowerCase(), rank: sourceIndex };
+    headers.forEach((header, index) => { cells[`col${index}`] = row[index] ?? ''; });
+    return cells;
+  })));
+
+  el.tableHead.innerHTML = `
+    <tr>
+      ${indexHeader()}
+      ${headers.map((header, index) => sortHeader(header, `col${index}`)).join('')}
+    </tr>
+  `;
+  bindSortHeaders();
+
+  if (!rows.length) {
+    el.tableBody.innerHTML = `<tr><td colspan="${headers.length + 1}" class="py-12 text-center text-slate-400 dark:text-slate-500">No published distribution for ${escapeHtml(fund.ticker)}.</td></tr>`;
+  } else {
+    el.tableBody.innerHTML = rows.map((row, index) => {
+      const values: string[] = row.values || [];
+      return `
+      <tr class="hover:bg-slate-50 dark:hover:bg-slate-700/30 transition border-b border-slate-100 dark:border-slate-700/30">
+        <td class="py-2.5 px-4 text-slate-400 dark:text-slate-500 text-xs text-center font-mono">${index + 1}</td>
+        ${values.map(cell => `<td class="py-2.5 px-4 text-slate-700 dark:text-slate-300 font-mono">${escapeHtml(cell || '—')}</td>`).join('')}
+      </tr>
+    `;}).join('');
+  }
+
+  el.tickerCount.textContent = fund.ticker;
+  renderSubtitle(`${fund.ticker} distributions · dividend schedule supplied by Yahoo Finance (ex-date, amount; the last twelve payments); frequency from the official abrdn dividend frequency, inferred from the cadence otherwise.`);
+}
+
+// =========================================================================
+// 7. Subtitle
+// =========================================================================
+
+function renderHeaderSummary(subtitle: HTMLElement, tickers: Iterable<string>, activeTicker: string | null, activate: (ticker: string) => void): void {
+  const panel = document.getElementById('app-summary');
+  if (!panel) return;
+  // Move existing nodes: provenance links and their handlers remain intact.
+  panel.replaceChildren(...Array.from(subtitle.childNodes));
+  subtitle.replaceChildren();
+  const selected = [...tickers].sort();
+  if (!selected.length) return;
+  subtitle.append(document.createTextNode(`${selected.length} selected: `));
+  selected.forEach((ticker, index) => {
+    if (index) subtitle.append(document.createTextNode(', '));
+    const link = document.createElement('a');
+    link.href = '#';
+    link.dataset.headerFund = ticker;
+    link.title = `View ${ticker} details`;
+    link.className = `font-semibold ${ticker === activeTicker ? 'text-blue-700 dark:text-blue-300 underline' : 'text-blue-600 dark:text-blue-400 hover:underline'}`;
+    link.textContent = ticker;
+    link.addEventListener('click', event => { event.preventDefault(); activate(ticker); });
+    subtitle.append(link);
+  });
+}
+
+function renderSubtitleDetails(text?: string): void {
+  const generated = state.generatedAt ? new Date(state.generatedAt).toLocaleString() : '';
+  const countsText = state.counts
+    ? `${state.counts.funds} ETFs · ${(state.counts.holdings || 0).toLocaleString('en-US')} holdings rows · ${(state.counts.history || 0).toLocaleString('en-US')} history rows`
+    : '';
+  const base = text ? String(text) : 'Search abrdn ETFs, select ETFs via the “Use” checkbox, then use the Watchlist tab.';
+  // Selected ETF count and clickable ticker badges (active fund highlighted);
+  // re-rendered by every selection writer so the count never lags.
+  const selectedCount = state.selected.size;
+  let selectionItem = '';
+  if (selectedCount > 0) {
+    const catalogFunds = state.funds.filter(fund => !state.blacklist.has(fund.ticker));
+    if (catalogFunds.length > 0 && catalogFunds.length === selectedCount && catalogFunds.every(fund => state.selected.has(fund.ticker))) {
+      selectionItem = ` · All ${catalogFunds.length} ETFs selected`;
+    } else {
+      const badges = [...state.selected].sort().map(ticker => {
+        const isActive = ticker === state.activeFundTicker;
+        return `<a href="javascript:void(0)" data-activate-fund="${escapeHtml(ticker)}" title="View ${escapeHtml(ticker)} details" class="font-semibold ${isActive ? 'text-blue-700 dark:text-blue-300 underline' : 'text-blue-600 dark:text-blue-400 hover:underline'}">${escapeHtml(ticker)}</a>`;
+      }).join(', ');
+      selectionItem = ` · ${selectedCount} selected: ${badges}`;
+    }
+  }
+  el.subtitle.innerHTML = `
+    <span class="block sm:inline">${escapeHtml(base)}${selectionItem}</span>
+    <span class="block sm:inline">·${generated ? ` updated ${escapeHtml(generated)}` : ''}${countsText ? ` · ${escapeHtml(countsText)}.` : '.'} Data: <a href="./api/aberdeen/index.json" target="_blank" rel="noopener noreferrer" class="font-semibold text-blue-600 dark:text-blue-400 hover:underline">api/aberdeen/index.json</a> generated from <a href="https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds?table=prices&fund_product_type=Exchange%20Traded%20Fund" target="_blank" rel="noopener noreferrer" class="font-semibold text-blue-600 dark:text-blue-400 hover:underline">aberdeeninvestments.com ETF fund data</a> + SEC EDGAR N-PORT-P (per-fund registrant — holdings fallback only) + Yahoo Finance (history/dividend fallback)</span>
+  `;
+  el.subtitle.querySelectorAll('a[data-activate-fund]').forEach((link: any) => {
+    link.addEventListener('click', () => activateFund(link.dataset.activateFund || ''));
+  });
+}
+
+function renderSubtitle(text?: string): void {
+  renderSubtitleDetails(text);
+  renderHeaderSummary(el.subtitle, state.selected, state.activeFundTicker, activateFund);
+}
+
+function setStatusRow(message: string, tone: 'info' | 'error'): void {
+  el.tableBody.innerHTML = `<tr><td colspan="10" class="py-12 text-center ${tone === 'error' ? 'text-rose-500 dark:text-rose-300' : 'text-slate-400 dark:text-slate-500'}">${escapeHtml(message)}</td></tr>`;
+}
+
+// =========================================================================
+// 8. Selection & blacklist
+// =========================================================================
+
+/** Active fund fallback: if the active fund was deselected, fall back to the
+ *  first remaining selected fund (or none). */
+function updateActiveFundFallback(): void {
+  // Bulk selection writers (the filtered header checkbox and the All ETFs
+  // pill) can add the first selected fund without going through toggleFund.
+  // Keep a selected fund active in that case too, otherwise the selected-tabs
+  // panel renders as an empty shell until the next page reload restores the
+  // fallback in loadCatalog().
+  if (!state.activeFundTicker || !state.selected.has(state.activeFundTicker)) {
+    state.activeFundTicker = [...state.selected][0] || null;
+  }
+}
+
+/** Shared trailer for every selection writer: keeps localStorage, tabs,
+ *  subtitle badges, per-sheet counts and the Watchlist (visibility, loading
+ *  state, count) in sync immediately — no extra click needed. */
+function afterSelectionChange(): void {
+  updateActiveFundFallback();
+  persistSelection();
+  ensureValidTab();
+  render();
+  void ensureHoldingsForSelection();
+}
+
+/** Row Use checkbox (or row click): toggles exactly one ETF. */
+function toggleFund(ticker: string): void {
+  const cleanTicker = sanitizeTicker(ticker);
+  if (!cleanTicker) return;
+
+  if (state.selected.has(cleanTicker)) {
+    state.selected.delete(cleanTicker);
+  } else {
+    state.selected.add(cleanTicker);
+    state.activeFundTicker = cleanTicker;
+  }
+
+  afterSelectionChange();
+  const activeTicker = state.activeFundTicker;
+  if (activeTicker && state.activeTab.startsWith('detail:')) {
+    void loadFundMeta(activeTicker).then(meta => {
+      // Refresh per-sheet counts once the meta arrives (e.g. Distributions).
+      if (meta && state.activeFundTicker === activeTicker && state.activeTab.startsWith('detail:')) render();
+    });
+  }
+}
+
+/** Header Use checkbox: scope is exactly the rows currently rendered by the
+ *  catalog table (catalog + active search filter + blacklist exclusion).
+ *  Checking selects all visible rows; unchecking deselects visible rows only
+ *  (hidden selections survive). */
+function toggleVisibleSelection(selectAll: boolean): void {
+  visibleCatalogRows().forEach(fund => {
+    if (selectAll) state.selected.add(fund.ticker);
+    else state.selected.delete(fund.ticker);
+  });
+  afterSelectionChange();
+}
+
+/** All ETFs pill checkbox: scope is always every non-blacklisted ETF in the
+ *  entire catalog, operating from any tab under any filter. Toggle-only — it
+ *  never navigates away from the current view. */
+function toggleAllCatalogEfts(selectAll: boolean): void {
+  state.funds.filter(fund => !state.blacklist.has(fund.ticker)).forEach(fund => {
+    if (selectAll) state.selected.add(fund.ticker);
+    else state.selected.delete(fund.ticker);
+  });
+  afterSelectionChange();
+}
+
+/** Activates a selected fund from a clickable ticker badge (subtitle or
+ *  Watchlist ETF badges) without changing the selection. */
+function activateFund(ticker: string): void {
+  const clean = sanitizeTicker(ticker);
+  if (!clean || !state.selected.has(clean)) return;
+  state.activeFundTicker = clean;
+  persistSelection();
+  if (state.activeTab.startsWith('detail:')) {
+    resetSheetPaging();
+    render();
+    maybeLoadMoreRows();
+  } else {
+    render();
+  }
+}
+
+function clearSelectionAndSearch(): void {
+  state.selected.clear();
+  state.activeFundTicker = null;
+  state.queryByTab = {};
+  state.activeTab = 'All';
+  // Sort preferences survive Clear: a sort configured in the past is always
+  // kept (per tab, in browser localStorage) and reused. Clear only resets
+  // the selection and the searches — never the sort order.
+  applySortForTab('All');
+  persistSelection();
+  localStorage.removeItem(ACTIVE_FUND_KEY);
+  el.searchInput.value = '';
+  updateSearchClearBtn();
+  persistSearches();
+  persistSiteState();
+  render();
+}
+
+function blacklistTickers(rawTickers: string[]): void {
+  const known = new Set(state.funds.map(fund => fund.ticker));
+  rawTickers
+    .flatMap(raw => String(raw || '').split(/[\s,;]+/))
+    .map(sanitizeTicker)
+    .filter(Boolean)
+    .filter(ticker => known.has(ticker))
+    .forEach(ticker => state.blacklist.add(ticker));
+  state.selected = new Set([...state.selected].filter(ticker => !state.blacklist.has(ticker)));
+  if (state.activeFundTicker && state.blacklist.has(state.activeFundTicker)) {
+    state.activeFundTicker = [...state.selected][0] || null;
+  }
+  persistBlacklist();
+  persistSelection();
+  ensureValidTab();
+  render();
+  void ensureHoldingsForSelection();
+}
+
+function submitBlacklistInput(): void {
+  blacklistTickers([el.blacklistInput.value || '']);
+  el.blacklistInput.value = '';
+  fitTableHeight();
+}
+
+function unblacklistTicker(ticker: string): void {
+  state.blacklist.delete(sanitizeTicker(ticker));
+  persistBlacklist();
+  render();
+}
+
+function clearBlacklist(): void {
+  state.blacklist.clear();
+  persistBlacklist();
+  render();
+}
+
+function renderBlacklistPanel(): void {
+  el.blacklistChips.innerHTML = '';
+  const tickers = [...state.blacklist].sort();
+  tickers.forEach(ticker => {
+    const chip = document.createElement('span');
+    chip.className = 'inline-flex items-center gap-1.5 bg-rose-100 dark:bg-rose-900/40 text-rose-700 dark:text-rose-300 border border-rose-200 dark:border-rose-700/50 rounded-full pl-3 pr-1.5 py-1 text-xs font-medium';
+    chip.innerHTML = `${escapeHtml(ticker)}<button data-unblacklist="${escapeHtml(ticker)}" class="w-5 h-5 rounded-full hover:bg-rose-200 dark:hover:bg-rose-800 transition" title="Remove ${escapeHtml(ticker)} from blacklist">✕</button>`;
+    el.blacklistChips.appendChild(chip);
+  });
+  el.blacklistEmpty.classList.toggle('hidden', tickers.length > 0);
+  el.blacklistChips.querySelectorAll('button[data-unblacklist]').forEach((button: any) => {
+    button.addEventListener('click', () => unblacklistTicker(button.dataset.unblacklist || ''));
+  });
+  syncBlacklistPanelHeight();
+}
+
+/**
+ * The blacklist panel's max-height is content-driven (an unbounded number of
+ * chips), unlike the fixed-height detail nav, so it can't use a static
+ * max-height in CSS -- it's measured from scrollHeight instead, and
+ * re-measured on every render so the panel resizes smoothly as chips are
+ * added or removed while it's open.
+ */
+function syncBlacklistPanelHeight(): void {
+  el.blacklistPanel.style.maxHeight = el.blacklistPanel.classList.contains('is-visible')
+    ? `${el.blacklistPanel.scrollHeight}px`
+    : '';
+}
+
+// =========================================================================
+// 9. Actions & exports (CSV, TXT, Copy Tickers)
+// =========================================================================
+
+function currentExportRows(): { headers: string[]; rows: string[][]; scope: string } {
+  if (state.activeTab === 'watchlist') {
+    return {
+      headers: ['Ticker', 'Name', 'ETFs', '# ETFs', 'Weight Sum (%)', 'Max Weight (%)', 'Identifiers'],
+      rows: getVisibleWatchlistRows().map(row => [
+        row.symbol,
+        row.name,
+        row.funds.join('|'),
+        String(row.fundCount),
+        row.weightSum.toFixed(6),
+        row.maxWeight.toFixed(6),
+        row.cusips.join('|'),
+      ]),
+      scope: 'watchlist',
+    };
+  }
+
+  if (state.activeTab === 'detail:overview') {
+    const fund = getActiveFund();
+    const monthEnd = (fund && fund.returns && fund.returns.monthEnd) || {};
+    const quarterEnd = (fund && fund.returns && fund.returns.quarterEnd) || {};
+    return {
+      headers: ['Ticker', 'Fund Name', 'Category', 'TER', 'NAV', 'Net Assets ($)', 'YTD (ME)', '1Y (ME)', '3Y (ME)', '5Y (ME)', '10Y (ME)', 'SI Ann. (ME)', 'ME As Of', '1Y (QE)', '3Y (QE)', 'Inception', 'Holdings', 'History'],
+      rows: [[
+        fund ? fund.ticker : '',
+        fund ? fund.name : '',
+        fund ? fund.category : '',
+        fund ? fund.ter : '',
+        fund ? fund.nav : '',
+        fund ? numberCell(fund.aumValue) : '',
+        numberCell(monthEnd.ytd),
+        numberCell(monthEnd.yr1),
+        numberCell(monthEnd.yr3),
+        numberCell(monthEnd.yr5),
+        numberCell(monthEnd.yr10),
+        numberCell(monthEnd.sinceInception),
+        monthEnd.asOfDate || '',
+        numberCell(quarterEnd.yr1),
+        numberCell(quarterEnd.yr3),
+        fund ? fund.inceptionDate : '',
+        fund ? String(fund.holdings) : '0',
+        fund ? String(fund.history) : '0',
+      ]],
+      scope: fund ? `${fund.ticker}-overview` : 'overview',
+    };
+  }
+
+  if (state.activeTab === 'detail:distributions') {
+    const fund = getActiveFund();
+    const meta = fund ? fundMetaCache.get(fund.ticker) : null;
+    const worksheet = meta && meta.distributions ? meta.distributions : { headers: [], rows: [] };
+    return {
+      headers: worksheet.headers || [],
+      rows: worksheet.rows || [],
+      scope: fund ? `${fund.ticker}-distributions` : 'distributions',
+    };
+  }
+
+  if (state.activeTab === 'detail:holdings' || state.activeTab === 'detail:history') {
+    const sheet = state.activeTab === 'detail:history' ? 'history' : 'holdings';
+    const fund = getActiveFund();
+    const entry = fund ? sheetState.get(sheetKey(sheet)) : null;
+    if (entry) {
+      return {
+        headers: entry.headers,
+        rows: filterRows(entry.rows.map(row => ({ values: row, searchIndex: row.join(' ').toLowerCase() }))).map((row: any) => row.values),
+        scope: fund ? `${fund.ticker}-${sheet}` : sheet,
+      };
+    }
+    return { headers: [], rows: [], scope: sheet };
+  }
+
+  return {
+    headers: ['Selected', 'Ticker', 'Fund Name', 'Type', 'NAV', 'Net Assets ($)', 'Expense (%)', 'Dividend Yield (%)', 'SEC Yield (%)', 'Frequency', 'YTD Return (%)', 'TR 1Y (%)', 'TR 3Y (%)', 'TR 5Y (%)', 'TR 10Y (%)', 'CAGR 3Y (%)', 'CAGR 5Y (%)', 'CAGR 10Y (%)', 'SI Ann. (%)', 'Return As Of', 'Inception', 'Holdings', 'History', 'As Of'],
+    rows: filterRows(visibleFunds()).map(fund => [
+      state.selected.has(fund.ticker) ? 'yes' : 'no',
+      fund.ticker,
+      fund.name,
+      fund.category,
+      fund.nav || '',
+      numberCell(fund.aumValue),
+      numberCell(fund.terValue),
+      numberCell(fund.dividendYield),
+      numberCell(fund.secYield),
+      fund.dividendFrequency || '',
+      numberCell(fund.ytd),
+      numberCell(fund.yr1),
+      numberCell(fund.tr3y),
+      numberCell(fund.tr5y),
+      numberCell(fund.tr10y),
+      numberCell(fund.cagr3y),
+      numberCell(fund.cagr5y),
+      numberCell(fund.cagr10y),
+      numberCell(fund.si),
+      fund.returnAsOf || '',
+      fund.inceptionDate || '',
+      String(fund.holdings),
+      String(fund.history),
+      fund.asOfDate || '',
+    ]),
+    scope: 'etfs',
+  };
+}
+
+function copyTickers(): void {
+  let values: string[] = [];
+  if (state.activeTab === 'watchlist') values = getVisibleWatchlistRows().map(row => row.symbol);
+  else if (isDetailTab(state.activeTab)) values = currentExportRows().rows.map(row => String(row[0] ?? '')).filter(Boolean);
+  else values = filterRows(visibleFunds()).map(fund => fund.ticker);
+  values = values.sort((a, b) => a.localeCompare(b, undefined, { numeric: true }));
+  if (!values.length) return;
+  void copyText(values.join(', ')).then(() => {
+    const oldText = el.copyBtn.textContent;
+    el.copyBtn.textContent = 'Copied!';
+    setTimeout(() => { el.copyBtn.textContent = oldText || 'Copy Tickers'; }, 1000);
+  });
+}
+
+function exportCsv(): void {
+  const exportData = currentExportRows();
+  if (!exportData.rows.length) return;
+  downloadText(
+    toCsv([exportData.headers, ...exportData.rows.map(row => row.map(cell => String(cell ?? '')))]),
+    exportFileName(exportData.scope, 'csv'),
+    'text/csv;charset=utf-8;',
+  );
+}
+
+function exportTxt(): void {
+  const exportData = currentExportRows();
+  if (!exportData.rows.length) return;
+  downloadText(exportData.rows.map(row => row.join('\t')).join('\n'), exportFileName(exportData.scope, 'txt'), 'text/plain;charset=utf-8;');
+}
+
+// =========================================================================
+// 10. Scroll fix: only the table scrolls (same fix as daggerok/iShares)
+// =========================================================================
+
+function fitTableHeight(): void {
+  const rect = el.tableScroll.getBoundingClientRect();
+  const bottomPad = window.innerWidth < 640 ? 12 : 24;
+  const max = Math.max(240, window.innerHeight - rect.top - bottomPad);
+  el.tableScroll.style.maxHeight = `${max}px`;
+}
+
+// =========================================================================
+// 11. State persistence
+// =========================================================================
+
+function persistSelection(): void {
+  localStorage.setItem(SELECTED_KEY, JSON.stringify([...state.selected]));
+  if (state.activeFundTicker) localStorage.setItem(ACTIVE_FUND_KEY, state.activeFundTicker);
+  else localStorage.removeItem(ACTIVE_FUND_KEY);
+}
+
+function persistBlacklist(): void {
+  localStorage.setItem(BLACKLIST_KEY, JSON.stringify([...state.blacklist]));
+}
+
+function cleanFilterMap(source: Record<string, unknown>): Record<string, string> {
+  const clean: Record<string, string> = {};
+  for (const [tab, query] of Object.entries(source)) {
+    if (typeof query === 'string' && query.length > 0) clean[tab] = query;
+  }
+  return clean;
+}
+
+function persistSearches(): void {
+  try {
+    const clean = cleanFilterMap(state.queryByTab);
+    if (Object.keys(clean).length > 0) {
+      localStorage.setItem(FILTERS_KEY, JSON.stringify(clean));
+    } else {
+      localStorage.removeItem(FILTERS_KEY);
+    }
+    localStorage.removeItem(LEGACY_FILTERS_KEY);
+    persistSiteState();
+  } catch {
+    /* quota or private mode */
+  }
+}
+
+function persistSiteState(): void {
+  try {
+    let saved: Record<string, unknown> = {};
+    try {
+      const raw = localStorage.getItem(SITE_STATE_KEY);
+      if (raw) {
+        const parsed = JSON.parse(raw);
+        if (parsed && typeof parsed === 'object' && !Array.isArray(parsed)) saved = parsed;
+      }
+    } catch {
+      saved = {};
+    }
+    // sheetFilter mirrors the dedicated per-tab filter map so older sessions
+    // can migrate without reintroducing a global search string.
+    saved.sheetFilter = cleanFilterMap(state.queryByTab);
+    saved.activeTab = state.activeTab;
+    localStorage.setItem(SITE_STATE_KEY, JSON.stringify(saved));
+  } catch {
+    /* quota or private mode */
+  }
+}
+
+function persistTabSorts(): void {
+  localStorage.setItem(SORTS_KEY, JSON.stringify(state.sortByTab));
+}
+
+function restoreTabSorts(): void {
+  try {
+    const saved = JSON.parse(localStorage.getItem(SORTS_KEY) || '{}') || {};
+    const sorts: Record<string, { key: string; dir: SortDirection }> = {};
+    Object.keys(saved).forEach(tab => {
+      const entry = saved[tab];
+      // Keep only well-formed entries; stale keys from older schemas simply
+      // sort a missing column (stable no-op) and never break rendering.
+      if (entry && typeof entry.key === 'string' && entry.key !== '' && (entry.dir === 'asc' || entry.dir === 'desc')) {
+        sorts[tab] = { key: entry.key, dir: entry.dir };
+      }
+    });
+    state.sortByTab = sorts;
+  } catch {
+    state.sortByTab = {};
+  }
+}
+
+function restoreSelectedEtfs(): void {
+  try {
+    const saved = JSON.parse(localStorage.getItem(SELECTED_KEY) || '[]');
+    state.selected = new Set((Array.isArray(saved) ? saved : []).map(sanitizeTicker).filter(Boolean));
+    if (!state.selected.size && localStorage.getItem(SELECTED_KEY) === null) state.selected = new Set(DEFAULT_SELECTED_TICKERS);
+  } catch {
+    state.selected = new Set(DEFAULT_SELECTED_TICKERS);
+  }
+  const savedActive = sanitizeTicker(localStorage.getItem(ACTIVE_FUND_KEY) || '');
+  state.activeFundTicker = savedActive && state.selected.has(savedActive) ? savedActive : ([...state.selected][0] || null);
+}
+
+function restoreBlacklist(): void {
+  try {
+    const saved = JSON.parse(localStorage.getItem(BLACKLIST_KEY) || 'null');
+    if (Array.isArray(saved)) state.blacklist = new Set(saved.map(sanitizeTicker));
+  } catch {
+    // Ignore malformed storage.
+  }
+}
+
+/** Boot sanitization: only non-empty string values survive; malformed JSON
+ *  or non-object payloads are dropped instead of crashing the app. */
+function sanitizeFilterMap(value: unknown): Record<string, string> {
+  if (!value || typeof value !== 'object' || Array.isArray(value)) return {};
+  return cleanFilterMap(value as Record<string, unknown>);
+}
+
+function restoreSiteState(): { activeTab: string | null; sheetFilter: Record<string, string> } {
+  let activeTab: string | null = null;
+  let sheetFilter: Record<string, string> = {};
+  try {
+    const raw = localStorage.getItem(SITE_STATE_KEY);
+    if (raw) {
+      const saved = JSON.parse(raw);
+      if (saved && typeof saved === 'object' && !Array.isArray(saved)) {
+        if (typeof saved.activeTab === 'string' && saved.activeTab) activeTab = saved.activeTab;
+        sheetFilter = sanitizeFilterMap(saved.sheetFilter);
+      }
+    }
+  } catch {
+    /* corrupt storage: fall back to defaults */
+  }
+  return { activeTab, sheetFilter };
+}
+
+function restoreSearches(mirror: Record<string, string> = {}): void {
+  // Priority (highest last): site-state sheetFilter mirror (oldest), the
+  // legacy pre-rename key, then the dedicated per-tab filter key.
+  const filters: Record<string, string> = { ...mirror };
+  const ingest = (raw: string | null): void => {
+    if (!raw) return;
+    try {
+      Object.assign(filters, sanitizeFilterMap(JSON.parse(raw)));
+    } catch {
+      /* corrupt entry: dropped */
+    }
+  };
+  ingest(localStorage.getItem(LEGACY_FILTERS_KEY));
+  ingest(localStorage.getItem(FILTERS_KEY));
+  state.queryByTab = filters;
+}
+
+// =========================================================================
+// 12. Bootstrap lifecycle
+// =========================================================================
+
+// =========================================================================
+// 12. N-PORT upload (drag & drop, client-side parse; iShares dropzone twin)
+// =========================================================================
+
+/**
+ * Parses a SEC Form N-PORT-P primary_doc.xml in the browser (DOMParser, no
+ * network). Same normalization as the Bun updater, so uploaded holdings
+ * merge into the Watchlist exactly like static-feed holdings.
+ */
+function parseNportUpload(text: string): { seriesName: string; repPdDate: string; headers: string[]; rows: string[][] } {
+  const doc = new DOMParser().parseFromString(text, 'application/xml');
+  if (doc.querySelector('parsererror')) throw new Error('not a valid XML file');
+  const headers = ['Name', 'Ticker', 'Identifier', 'Weight', 'Market Value', 'Shares Held', 'Asset Category'];
+  const rows: string[][] = [];
+  let seriesName = '';
+  let repPdDate = '';
+  const all = doc.getElementsByTagName('*');
+  let inGenInfo = false;
+  for (let i = 0; i < all.length; i++) {
+    const node = all[i];
+    const tag = node.localName || '';
+    if (tag === 'genInfo') inGenInfo = true;
+    if (inGenInfo && !seriesName && tag === 'seriesName') seriesName = (node.textContent || '').trim();
+    if (inGenInfo && !repPdDate && tag === 'repPdDate') repPdDate = (node.textContent || '').trim();
+    if (tag === 'invstOrSecs') inGenInfo = false;
+    if (tag !== 'invstOrSec') continue;
+    const pick = (parent: Element, name: string): string => {
+      const children = parent.getElementsByTagName('*');
+      for (let c = 0; c < children.length; c++) {
+        if ((children[c].localName || '') === name) return (children[c].textContent || '').trim();
+      }
+      return '';
+    };
+    const name = pick(node, 'name') || pick(node, 'title') || '-';
+    const cusip = pick(node, 'cusip');
+    let identifier = cusip && cusip.toUpperCase() !== 'N/A' ? cusip : '';
+    if (!identifier) {
+      const ids = node.getElementsByTagName('*');
+      for (let c = 0; c < ids.length; c++) {
+        const value = ids[c].getAttribute && ids[c].getAttribute('value');
+        if (value && ['isin', 'sedol', 'other', 'cusip'].includes(ids[c].localName || '')) {
+          identifier = value;
+          break;
+        }
+      }
+    }
+    let marketValue = pick(node, 'valUSD');
+    let balance = pick(node, 'balance');
+    rows.push([
+      name,
+      '-',
+      identifier || '-',
+      pick(node, 'pctVal') || '0',
+      marketValue || '0',
+      balance || '-',
+      pick(node, 'assetCat') || '-',
+    ]);
+  }
+  if (!rows.length && !seriesName) throw new Error('no genInfo/invstOrSec entries found (is this a Form N-PORT primary_doc.xml?)');
+  return { seriesName, repPdDate, headers, rows };
+}
+
+const uploadedFunds = new Map(); // ticker -> { headers, rows }
+
+function normalizeUploadName(value: string): string {
+  return String(value || '')
+    .toUpperCase()
+    .replace(/REG/ig, '')
+    .replace(/\u00ae/g, '')
+    .replace(/\u2122/g, '')
+    .replace(/[^A-Z0-9 ]/g, ' ')
+    .replace(/\s+/g, ' ')
+    .replace(/\b(ETF|FUND|INDEX|THE)\b/g, '')
+    .trim();
+}
+
+function setDropzoneState(stateName: 'loaded' | 'error' | null, text?: string): void {
+  if (!dropzone || !dropzoneText) return;
+  dropzone.classList.remove('dz-loaded', 'dz-error');
+  if (stateName) dropzone.classList.add(stateName);
+  if (text) dropzoneText.textContent = text;
+}
+
+function handleUploadedFile(file: File): void {
+  const reader = new FileReader();
+  reader.onload = () => {
+    try {
+      const parsed = parseNportUpload(String(reader.result || ''));
+      const known = state.funds.find(fund => normalizeUploadName(fund.name) === normalizeUploadName(parsed.seriesName));
+      let ticker = known ? known.ticker : '';
+      if (!ticker) {
+        const answer = window.prompt(`Ticker symbol for "${parsed.seriesName}" (as listed on EDGAR):`, '');
+        ticker = sanitizeTicker(answer);
+      }
+      if (!ticker) {
+        setDropzoneState('error', 'Upload cancelled');
+        window.setTimeout(() => setDropzoneState(null, 'Upload / Drop N-PORT XML'), 1600);
+        return;
+      }
+      uploadedFunds.set(ticker, { headers: parsed.headers, rows: parsed.rows });
+
+      // Merge the uploaded fund into the catalog (override static holdings).
+      const base = known || {
+        ticker, name: parsed.seriesName || ticker, category: 'Uploaded', fundPage: null, dataFile: null,
+        ter: '—', terValue: null, nav: '—', navValue: null, aum: '—', aumValue: null,
+        asOfDate: parsed.repPdDate || '—', inceptionDate: '—', exchange: '', closePrice: '—', closePriceValue: null,
+        premiumDiscount: '—', premiumDiscountValue: null,
+        distributions: { frequency: '—', exDate: '—', dividend: '—' },
+        returns: { monthEnd: null, quarterEnd: null },
+      };
+      const indexFund: any = {
+        ...base,
+        ticker,
+        name: parsed.seriesName || (known ? known.name : ticker),
+        category: known ? known.category : 'Uploaded',
+        metrics: { dividendYield: null, secYield: null },
+        holdings: parsed.rows.length,
+        history: known ? known.history : 0,
+      };
+      const row = normalizeFundRow(indexFund);
+      const existingIndex = state.funds.findIndex(fund => fund.ticker === ticker);
+      if (existingIndex >= 0) state.funds[existingIndex] = row;
+      else state.funds.push(row);
+      state.funds.sort((a, b) => a.ticker.localeCompare(b.ticker));
+
+      // Holdings live in memory: feed the sheet cache + a minimal meta so
+      // detail tabs, lazy paging and Watchlist aggregation all work.
+      sheetState.set(`${ticker}:holdings`, { headers: parsed.headers, rows: parsed.rows, nextPage: 1, manifest: { pages: [], pageSize: parsed.rows.length, totalRows: parsed.rows.length }, loading: false });
+      fundMetaCache.set(ticker, {
+        ...fundMetaCache.get(ticker),
+        ticker,
+        name: row.name,
+        category: row.category,
+        source: { fundPage: row.fundPage, edgarFiling: null, nportDoc: null, provider: 'uploaded N-PORT XML (session only)' },
+        distributions: { frequency: known && known.distributions ? known.distributions.frequency : '—', headers: ['Ex-Date', 'Amount'], rows: [] },
+        holdings: { pages: [], pageSize: parsed.rows.length, totalRows: parsed.rows.length, asOfDate: parsed.repPdDate || 'uploaded' },
+        history: known && fundMetaCache.get(ticker) ? fundMetaCache.get(ticker).history : { pages: [], pageSize: 0, totalRows: 0, asOfDate: '—' },
+        uploaded: true,
+      });
+
+      setDropzoneState('loaded', `${uploadedFunds.size} fund${uploadedFunds.size === 1 ? '' : 's'} uploaded`);
+      setStatus(`Loaded ${ticker} (${parsed.seriesName || 'N-PORT'}): ${parsed.rows.length} holdings${parsed.repPdDate ? ` as of ${parsed.repPdDate}` : ''}. Uploads live for this session.`, 'info');
+      fitTableHeight();
+      render();
+    } catch (error) {
+      console.error('Failed to parse uploaded file:', error);
+      setDropzoneState('error', 'Invalid N-PORT XML');
+      window.setTimeout(() => setDropzoneState(null, 'Upload / Drop N-PORT XML'), 2200);
+    }
+  };
+  reader.readAsText(file);
+}
+
+function bindEvents(): void {
+  el.themeToggle.addEventListener('click', () => {
+    const dark = !document.documentElement.classList.contains('dark');
+    localStorage.setItem(THEME_KEY, dark ? 'dark' : 'light');
+    applyTheme(dark);
+  });
+
+  el.searchInput.addEventListener('input', () => {
+    setCurrentQuery(el.searchInput.value.trim());
+    updateSearchClearBtn();
+    render();
+  });
+
+  // 1-click clear: clears the active tab's filter from memory and storage,
+  // clears the input, refocuses it and re-renders the current view.
+  el.searchClearBtn.addEventListener('click', () => {
+    el.searchInput.value = '';
+    delete state.queryByTab[state.activeTab];
+    persistSearches();
+    updateSearchClearBtn();
+    if (typeof el.searchInput.focus === 'function') el.searchInput.focus();
+    render();
+  });
+
+  // N-PORT dropzone (iShares dropzone parity)
+  if (dropzone && fileInput) {
+    dropzone.addEventListener('click', () => fileInput.click());
+    dropzone.addEventListener('dragover', (event: Event) => {
+      event.preventDefault();
+      dropzone.classList.add('dz-active');
+    });
+    dropzone.addEventListener('dragleave', () => dropzone.classList.remove('dz-active'));
+    dropzone.addEventListener('drop', (event: DragEvent) => {
+      event.preventDefault();
+      dropzone.classList.remove('dz-active');
+      if (event.dataTransfer && event.dataTransfer.files.length) handleUploadedFile(event.dataTransfer.files[0]);
+    });
+    fileInput.addEventListener('change', (event: Event) => {
+      const target: any = event.target;
+      if (target && target.files && target.files.length) handleUploadedFile(target.files[0]);
+    });
+  }
+
+  el.copyBtn.addEventListener('click', copyTickers);
+  el.exportCsvBtn.addEventListener('click', exportCsv);
+  el.exportTxtBtn.addEventListener('click', exportTxt);
+  el.resetBtn.addEventListener('click', clearSelectionAndSearch);
+
+  el.blacklistBtn.addEventListener('click', () => {
+    const visible = el.blacklistPanel.classList.toggle('is-visible');
+    el.blacklistBtn.setAttribute('aria-expanded', String(visible));
+    renderBlacklistPanel();
+    fitTableHeight();
+  });
+  el.blacklistAddBtn.addEventListener('click', submitBlacklistInput);
+  el.blacklistInput.addEventListener('keydown', (event: any) => {
+    if (event.key === 'Enter') submitBlacklistInput();
+  });
+  el.blacklistClearBtn.addEventListener('click', clearBlacklist);
+
+  // Paginated sheets: append more rows as the sentinel scrolls into view.
+  if (typeof IntersectionObserver === 'function') {
+    const observer = new IntersectionObserver(
+      entries => {
+        if (entries.some(entry => entry.isIntersecting)) maybeLoadMoreRows();
+      },
+      { root: el.tableScroll, rootMargin: '600px 0px' },
+    );
+    observer.observe(el.staticLoadSentinel);
+  }
+  el.staticLoadSentinel.addEventListener('click', () => maybeLoadMoreRows());
+  el.tableScroll.addEventListener('scroll', () => {
+    if (state.activeTab === 'watchlist') {
+      // Chunked Watchlist: scrolling near the bottom extends the rendered
+      // 250-row chunk; the full deduplicated set is never mounted at once.
+      const distanceToBottom = el.tableScroll.scrollHeight - el.tableScroll.scrollTop - el.tableScroll.clientHeight;
+      if (distanceToBottom < 600) growWatchlistChunk();
+      return;
+    }
+    const sheet = activeSheetTab();
+    if (!sheet || !state.activeFundTicker) return;
+    const entry = sheetState.get(sheetKey(sheet));
+    if (!entry || entry.loading || entry.nextPage >= entry.manifest.pages.length) return;
+    const distanceToBottom = el.tableScroll.scrollHeight - el.tableScroll.scrollTop - el.tableScroll.clientHeight;
+    if (distanceToBottom < 600) void loadNextSheetPage(sheet);
+  }, { passive: true });
+
+  // Keep only the table scrolling: refit on viewport changes and whenever
+  // the content above the table (wrapping toolbar, panels) changes height.
+  window.addEventListener('resize', fitTableHeight);
+  if (typeof ResizeObserver === 'function') {
+    new ResizeObserver(() => fitTableHeight()).observe(document.body);
+  }
+}
+
+function init(): void {
+  restoreSelectedEtfs();
+  restoreBlacklist();
+  const siteState = restoreSiteState();
+  if (siteState.activeTab) state.activeTab = siteState.activeTab;
+  restoreSearches(siteState.sheetFilter);
+  restoreTabSorts();
+  applyTheme(localStorage.getItem(THEME_KEY) === 'dark');
+  bindEvents();
+  syncSearchInput();
+  fitTableHeight();
+  renderSubtitle();
+  void loadCatalog().catch(error => {
+    const message = error instanceof Error ? error.message : String(error);
+    el.tickerCount.textContent = 'Error';
+    setStatusRow(`Unable to load api/aberdeen/index.json: ${message}. Run bun ./scripts/update-data.ts and serve the folder (for example bunx serve . -p 1234).`, 'error');
+  });
+}
diff --git a/bun.lock b/bun.lock
new file mode 100644
index 0000000..f3a3856
--- /dev/null
+++ b/bun.lock
@@ -0,0 +1,21 @@
+{
+  "lockfileVersion": 2,
+  "configVersion": 1,
+  "workspaces": {
+    "": {
+      "devDependencies": {
+        "@types/bun": "1.4.2",
+        "@types/node": "26.6.2",
+      },
+    },
+  },
+  "packages": {
+    "@types/bun": ["@types/bun@1.4.2", "", { "dependencies": { "bun-types": "1.4.2" } }, "sha512-GimotNn7+ZV0uVArItBbriZsR1oNf0+WTzPkdcFrzShI7k2norL0uzEaJT8T33dWr7O/c9ZDuAFQrctKCi72oQ=="],
+
+    "@types/node": ["@types/node@26.6.2", "", { "dependencies": { "undici-types": "~8.9.0" } }, "sha512-X1P21scMv4zGKLYqjdGjaKa7COa0RKVYYZZN/NfvLQ1JegxFhdhpZG/Lyn8AXx6CDUavKAd11v6BvfpkDByK8g=="],
+
+    "bun-types": ["bun-types@1.4.2", "", { "dependencies": { "@types/node": "*" } }, "sha512-bxV1FgK7yBIzjRe5zBozIM4Bem11ZJcCXSrjWRG3YWLt8yFDePu4cLjpebO8OvPeIE9trbyPF4fuj3Cia4Fj3w=="],
+
+    "undici-types": ["undici-types@8.9.0", "", {}, "sha512-KTDyRTYX8sWmKXAikPHHSyc63CRPETMctyjKFupcC6OBLXT3xsN0e9aF7m+mIXutFWpUXuedtowG7iLOzp0kQg=="],
+  }
+}
diff --git a/favicon.ico b/favicon.ico
new file mode 100644
index 0000000..fb0fab5
Binary files /dev/null and b/favicon.ico differ
diff --git a/index.html b/index.html
new file mode 100644
index 0000000..b7fb96f
--- /dev/null
+++ b/index.html
@@ -0,0 +1,346 @@
+<!DOCTYPE html>
+<html lang="en">
+<head>
+  <meta charset="UTF-8" />
+  <meta name="viewport" content="width=device-width, initial-scale=1.0" />
+  <meta name="description" content="abrdn ETF holdings to Watchlist from the static api/aberdeen JSON feed, generated from the aberdeeninvestments.com official fund gateway (catalog, holdings and NAV performance), with Yahoo market-price history and dividends, with SEC EDGAR N-PORT-P and Yahoo Finance as fallbacks." />
+  <title>abrdn ETFs</title>
+  <link rel="icon" type="image/x-icon" href="./favicon.ico">
+
+  <!-- Inter font (same as Amplify / iShares apps) -->
+  <link rel="preconnect" href="https://fonts.googleapis.com">
+  <link rel="preconnect" href="https://fonts.gstatic.com" crossorigin>
+  <link href="https://fonts.googleapis.com/css2?family=Inter:wght@300;400;500;600;700&display=swap" rel="stylesheet">
+
+  <!-- Tailwind (CDN, no build step for local Bun workflow) -->
+  <script src="https://cdn.tailwindcss.com"></script>
+  <script>
+    tailwind.config = {
+      darkMode: 'class',
+      theme: { extend: { fontFamily: { sans: ['Inter', 'sans-serif'] } } }
+    }
+  </script>
+
+  <!-- Babel standalone: compile inline TypeScript in this single index.html, same no-build style as daggerok/Amplify -->
+  <script src="https://unpkg.com/@babel/standalone@7.24.0/babel.min.js"></script>
+
+  <!-- Synchronous theme init (prevents flash, same strategy as Amplify / iShares) -->
+  <script>
+    (function () {
+      var dark = localStorage.getItem('aberdeen-theme') === 'dark';
+      document.documentElement.classList.toggle('dark', dark);
+      document.documentElement.style.backgroundColor = dark ? '#020617' : '#f8fafc';
+    })();
+  </script>
+
+  <style>
+    @keyframes fadeIn{from{opacity:0;transform:translateY(4px)}to{opacity:1;transform:translateY(0)}}
+    .animate-fade-in{animation:fadeIn .3s ease-out}
+
+    /* Themed scrollbars (same slate palette as Amplify / iShares) */
+    .themed-scroll::-webkit-scrollbar{width:10px;height:10px}
+    .themed-scroll::-webkit-scrollbar-track{background:transparent}
+    .themed-scroll::-webkit-scrollbar-thumb{background-color:#cbd5e1;border-radius:8px;border:2px solid transparent;background-clip:padding-box}
+    .themed-scroll::-webkit-scrollbar-thumb:hover{background-color:#94a3b8}
+    .dark .themed-scroll::-webkit-scrollbar-thumb{background-color:#334155}
+    .dark .themed-scroll::-webkit-scrollbar-thumb:hover{background-color:#475569}
+    .themed-scroll::-webkit-scrollbar-corner{background:transparent}
+    .themed-scroll{scrollbar-width:thin;scrollbar-color:#cbd5e1 transparent}
+    .dark .themed-scroll{scrollbar-color:#334155 transparent}
+
+    .selected-row{background:#eff6ff}
+    .dark .selected-row{background:rgba(30,64,175,.22)}
+
+    /* Drag-and-drop zone interaction states (same as daggerok/iShares) */
+    .dz-active {
+      border-color: #3b82f6;
+      background: #eff6ff;
+    }
+    .dark .dz-active {
+      background: #1e293b;
+    }
+    .dz-loaded {
+      border-color: rgba(16, 185, 129, 0.5);
+    }
+    .dz-loaded .dz-label {
+      color: #059669;
+    }
+    .dark .dz-loaded .dz-label {
+      color: #34d399;
+    }
+    .dz-error {
+      border-color: rgba(244, 63, 94, 0.6);
+    }
+    .dz-error .dz-label {
+      color: #e11d48;
+    }
+    .dark .dz-error .dz-label {
+      color: #fb7185;
+    }
+
+    /*
+     * Scroll fix (also applied to daggerok/iShares): only the table scrolls.
+     * The JS layer sizes #table-scroll to the real viewport rest; overscroll
+     * containment stops wheel momentum from chaining to the document, which
+     * used to produce a small up/down page shift when the table was full.
+     */
+    #table-scroll{overscroll-behavior:contain}
+
+    /*
+     * Horizontal pinning for the catalog table: the Use checkbox and the
+     * Ticker stay visible while the remaining columns (including the row
+     * number) move horizontally. `position:sticky` is applied directly to the
+     * `th`/`td` — NOT to a nested wrapper. A sticky element can never move
+     * past the bounds of its own containing block, so a sticky *child* inside
+     * a plain `position:static` cell stops being visible the moment that
+     * cell's own (unscrolled) position scrolls past the viewport edge: the pin
+     * silently stops working exactly when it matters most. The same direct-cell
+     * rule pins the Watchlist Ticker column at the left edge.
+     *
+     * The colors are this repo's own Tailwind tokens, pre-blended to solid
+     * values: a sticky cell repaints on top of whatever column has scrolled
+     * behind it, so a translucent fill (this repo's `.selected-row` uses
+     * rgba(30,64,175,.22) in dark mode) would let that column's text show
+     * through. Base #172033 = slate-800/50 over slate-900, hover #1f2a3d =
+     * slate-700/30 over that, selected #19274e = rgba(30,64,175,.22) over
+     * that; light-mode #f8fafc / #eff6ff are already opaque.
+     */
+    #table-scroll table{border-collapse:separate;border-spacing:0;isolation:isolate}
+    #table-scroll tbody{position:relative;z-index:0}
+    #table-scroll tbody tr{position:relative;z-index:0}
+    #table-scroll .catalog-sticky-col{position:sticky;background:#fff;background-clip:padding-box}
+    #table-scroll thead .catalog-sticky-col{top:0;z-index:30;background:#f8fafc}
+    #table-scroll tbody .catalog-sticky-col{z-index:20}
+    #table-scroll .catalog-sticky-use{left:0;width:5rem;min-width:5rem}
+    #table-scroll .catalog-sticky-ticker{left:5rem;width:6rem;min-width:6rem;box-shadow:4px 0 6px -6px rgba(15,23,42,.7)}
+    /*
+     * Watchlist Ticker: the first data column there holds an exchange ticker
+     * for equities but a CUSIP/ISIN (or, for a few private/crypto positions,
+     * a longer provider code) for bonds and cash, so the pin gets a fixed
+     * width with defensive truncation instead of a ticker-sized column.
+     */
+    #table-scroll .watchlist-sticky-col{position:sticky;background:#fff;background-clip:padding-box}
+    #table-scroll thead .watchlist-sticky-col{top:0;z-index:30;background:#f8fafc}
+    #table-scroll tbody .watchlist-sticky-col{z-index:20}
+    #table-scroll .watchlist-sticky-ticker{left:0;width:10rem;min-width:10rem;max-width:10rem;overflow:hidden;text-overflow:ellipsis;box-shadow:4px 0 6px -6px rgba(15,23,42,.7)}
+    .dark #table-scroll .catalog-sticky-col,.dark #table-scroll .watchlist-sticky-col{background:#172033}
+    .dark #table-scroll thead .catalog-sticky-col,.dark #table-scroll thead .watchlist-sticky-col{background:#0f172a}
+    #table-scroll tbody tr:hover .catalog-sticky-col,#table-scroll tbody tr:hover .watchlist-sticky-col{background:#f8fafc}
+    #table-scroll tbody tr.selected-row .catalog-sticky-col{background:#eff6ff}
+    .dark #table-scroll tbody tr:hover .catalog-sticky-col,.dark #table-scroll tbody tr:hover .watchlist-sticky-col{background:#1f2a3d}
+    .dark #table-scroll tbody tr.selected-row .catalog-sticky-col{background:#19274e}
+
+    /* Detail navigation expands into place after an ETF is selected. */
+    main.space-y-6 > #selected-tabs-panel{max-height:0;margin-top:0;overflow:hidden;opacity:0;transform:translateY(-10px);padding-top:0;padding-bottom:0;border-color:transparent;transition:max-height .32s ease,margin-top .32s ease,padding .32s ease,opacity .22s ease,transform .32s ease,border-color .22s ease}
+    main.space-y-6 > #selected-tabs-panel.is-visible{max-height:8rem;margin-top:1.5rem;padding-top:1rem;padding-bottom:1rem;opacity:1;transform:translateY(0);border-color:rgb(226 232 240)}
+    .dark main.space-y-6 > #selected-tabs-panel.is-visible{border-color:rgb(51 65 85)}
+
+    /*
+     * Blacklist manager: same smooth expand/collapse contract as the detail
+     * nav above. Its max-height is set inline by JS from scrollHeight, not by
+     * a fixed rem value, because the chip list (unlike the detail tabs) has no
+     * bounded height.
+     */
+    main.space-y-6 > #blacklist-panel{max-height:0;margin-top:0;overflow:hidden;opacity:0;transform:translateY(-10px);padding-top:0;padding-bottom:0;border-color:transparent;transition:max-height .32s ease,margin-top .32s ease,padding .32s ease,opacity .22s ease,transform .32s ease,border-color .22s ease}
+    main.space-y-6 > #blacklist-panel.is-visible{margin-top:1.5rem;padding-top:1rem;padding-bottom:1rem;opacity:1;transform:translateY(0);border-color:rgb(226 232 240)}
+    .dark main.space-y-6 > #blacklist-panel.is-visible{border-color:rgb(51 65 85)}
+
+    @keyframes tableRefresh{from{opacity:.32;transform:translateY(5px)}to{opacity:1;transform:translateY(0)}}
+    #table-body.table-content-enter{animation:tableRefresh .22s ease-out}
+    @media (prefers-reduced-motion:reduce){#table-body.table-content-enter{animation:none}main.space-y-6 > #selected-tabs-panel{transition:none}main.space-y-6 > #blacklist-panel{transition:none}}
+  </style>
+<style id="catalog-summary-styles">
+    #app-subtitle:empty { display: none; }
+    #ticker-count { cursor: help; font-family: inherit; }
+    #ticker-count:focus-visible { outline: 2px solid #3b82f6; outline-offset: 3px; }
+    #app-summary[hidden] { display: none; }
+    #app-summary {
+      box-sizing: border-box; position: fixed; z-index: 100; display: block;
+      width: min(42rem, calc(100vw - 2rem)); max-height: min(70vh, 32rem);
+      overflow: auto; overflow-wrap: anywhere; padding: 1rem;
+      border: 1px solid #cbd5e1; border-radius: .75rem;
+      background: #fff; color: #334155; font-size: .875rem; line-height: 1.5;
+      box-shadow: 0 12px 30px rgb(15 23 42 / .2);
+    }
+    .dark #app-summary { background: #0f172a; color: #cbd5e1; border-color: #475569; }
+  </style>
+</head>
+<body class="min-h-screen font-sans bg-slate-50 text-slate-900 dark:bg-slate-900 dark:text-slate-100 transition-colors duration-300">
+  <div class="min-h-screen flex flex-col animate-fade-in">
+
+    <!-- Header: intentionally mirrors daggerok/Amplify look and feel -->
+    <header class="bg-white dark:bg-slate-950 border-b border-slate-200 dark:border-slate-800 px-4 sm:px-8 py-3 flex flex-wrap justify-between items-center gap-3 z-40 shadow-xs shrink-0">
+      <div class="flex flex-1 flex-wrap items-center gap-x-3 gap-y-1.5 min-w-0">
+        <div class="flex items-start gap-3 min-w-0">
+          <svg class="w-6 h-6 text-blue-600 dark:text-blue-400 shrink-0 mt-0.5" fill="none" stroke="currentColor" viewBox="0 0 24 24">
+            <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M22 7l-8.5 8.5-5-5L2 17" />
+            <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M16 7h6v6" />
+          </svg>
+          <h1 class="min-w-0 text-xl font-bold tracking-tight text-slate-900 dark:text-white leading-tight">abrdn ETFs</h1>
+        </div>
+        <span id="app-subtitle" class="basis-full sm:basis-auto text-sm text-slate-500 dark:text-slate-400"></span>
+      </div>
+      <div class="flex items-center gap-3 shrink-0">
+        <button type="button" aria-controls="app-summary" aria-expanded="false" aria-label="ETF catalog information" id="ticker-count" class="bg-blue-100 dark:bg-blue-900/50 text-blue-700 dark:text-blue-300 text-sm font-semibold px-3.5 py-1.5 rounded-full border border-blue-200 dark:border-blue-500/30">
+          Loading…
+        </button>
+        <span id="app-summary" role="region" aria-label="ETF catalog information" hidden>
+          Search abrdn ETFs, select ETFs via the “Use” checkbox, then use the Watchlist tab. Data comes from
+          <a href="./api/aberdeen/index.json" target="_blank" rel="noopener noreferrer" class="font-semibold text-blue-600 dark:text-blue-400 hover:underline">api/aberdeen/index.json</a> generated from
+          <a href="https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds?table=prices&fund_product_type=Exchange%20Traded%20Fund" target="_blank" rel="noopener noreferrer" class="font-semibold text-blue-600 dark:text-blue-400 hover:underline">aberdeeninvestments.com ETF fund data</a> + SEC EDGAR N-PORT-P (per-fund registrant — holdings fallback only) + Yahoo Finance (history/dividend fallback)
+        </span>
+        <button id="theme-toggle" class="p-1.5 rounded-lg bg-slate-100 dark:bg-slate-800 border border-slate-200 dark:border-slate-700 hover:bg-slate-200 dark:hover:bg-slate-700 transition text-base leading-none" title="Toggle Theme">🌙</button>
+      </div>
+    </header>
+
+    <main class="flex-1 w-full max-w-full p-4 sm:p-8 space-y-6">
+
+      <!-- Search, Tabs & Action Bar -->
+      <div class="flex flex-col lg:flex-row justify-between items-center gap-4 bg-white dark:bg-slate-800/80 p-4 rounded-xl border border-slate-200 dark:border-slate-700 shadow-sm backdrop-blur">
+
+        <!-- Search is view-scoped: each tab keeps its own query. The ✕ button
+             clears only the active tab's filter (same glyph as the Use-column blacklist). -->
+        <div class="relative flex items-center w-full lg:w-96 shrink-0">
+          <input
+            type="text"
+            id="search-input"
+            placeholder="Search ETFs, fund names, holdings, tickers, CUSIPs, ISINs..."
+            disabled
+            class="bg-white dark:bg-slate-900 text-slate-900 dark:text-slate-100 border border-slate-200 dark:border-slate-700 rounded-lg pl-4 pr-8 py-2 w-full focus:outline-none focus:border-blue-500 text-sm placeholder-slate-400 dark:placeholder-slate-500 disabled:opacity-50 disabled:cursor-not-allowed transition"
+          />
+          <button
+            type="button"
+            id="search-clear-btn"
+            class="hidden absolute right-2.5 top-1/2 -translate-y-1/2 w-5 h-5 flex items-center justify-center rounded-full text-slate-400 hover:text-slate-700 dark:text-slate-500 dark:hover:text-slate-200 hover:bg-slate-100 dark:hover:bg-slate-800 transition text-sm leading-none focus:outline-none"
+            title="Clear search filter"
+            aria-label="Clear search filter"
+          >✕</button>
+        </div>
+
+        <!-- ETF catalogue tabs: All ETFs + JPMorgan categories. -->
+        <div id="tabs-bar" class="hidden flex flex-wrap items-center justify-center gap-1.5 overflow-x-auto py-1 w-full max-w-full flex-1 themed-scroll"></div>
+
+        <!-- Actions intentionally match Amplify / iShares naming and placement -->
+        <div class="flex flex-wrap items-center gap-2.5 w-full lg:w-auto justify-end shrink-0">
+
+          <!-- Integrated Drag & Drop Upload (same feature as daggerok/iShares, N-PORT flavor) -->
+          <div
+            id="dropzone"
+            class="flex items-center gap-2 border border-dashed border-slate-300 dark:border-slate-600 hover:border-blue-500 bg-slate-50 dark:bg-slate-900/60 transition-all rounded-lg px-3.5 py-2 cursor-pointer text-sm text-slate-600 dark:text-slate-300"
+            title="Upload SEC Form N-PORT-P primary_doc.xml (abrdn ETF holdings from EDGAR, used by the feed only when aberdeeninvestments.com publishes no daily holdings for a fund). Parsed in your browser; uploads live for this session only."
+          >
+            <input type="file" id="file-input" accept=".xml" class="hidden" />
+            <svg class="w-4 h-4 text-blue-500 dark:text-blue-400 shrink-0" fill="none" stroke="currentColor" viewBox="0 0 24 24">
+              <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M7 16a4 4 0 01-.88-7.903A5 5 0 1115.9 6L16 6a5 5 0 011 9.9M15 13l-3-3m0 0l-3 3m3-3v12" />
+            </svg>
+            <span id="dropzone-text" class="dz-label font-medium">Upload / Drop N-PORT XML</span>
+          </div>
+
+          <button id="copy-btn" disabled class="bg-slate-100 dark:bg-slate-800 text-slate-700 dark:text-slate-200 border border-slate-200 dark:border-slate-700 px-4 py-2 rounded-lg text-sm font-medium transition active:scale-95 disabled:opacity-50 disabled:cursor-not-allowed hover:bg-slate-200 dark:hover:bg-slate-700 disabled:hover:bg-slate-100 dark:disabled:hover:bg-slate-800">Copy Tickers</button>
+          <button id="export-csv-btn" disabled class="bg-blue-600 hover:bg-blue-500 text-white px-4 py-2 rounded-lg text-sm font-medium transition active:scale-95 disabled:opacity-50 disabled:cursor-not-allowed disabled:hover:bg-blue-600">Export .csv</button>
+          <button id="export-txt-btn" disabled class="bg-emerald-600 hover:bg-emerald-500 text-white px-4 py-2 rounded-lg text-sm font-medium transition active:scale-95 disabled:opacity-50 disabled:cursor-not-allowed disabled:hover:bg-emerald-600">Export .txt</button>
+          <button id="reset-btn" disabled class="bg-rose-100 dark:bg-rose-900/40 text-rose-700 dark:text-rose-300 border border-rose-200 dark:border-rose-700/50 px-3 py-2 rounded-lg text-sm font-medium transition active:scale-95 disabled:opacity-50 disabled:cursor-not-allowed hover:bg-rose-200 dark:hover:bg-rose-800/60 disabled:hover:bg-rose-100 dark:disabled:hover:bg-rose-900/40">Clear</button>
+          <button id="blacklist-btn" class="bg-slate-100 dark:bg-slate-800 text-slate-700 dark:text-slate-200 border border-slate-200 dark:border-slate-700 px-4 py-2 rounded-lg text-sm font-medium transition active:scale-95 hover:bg-slate-200 dark:hover:bg-slate-700" title="Manage the blacklist of ETFs hidden from All ETFs (kept in browser localStorage)" aria-expanded="false">Blacklist</button>
+        </div>
+
+      </div>
+
+      <!-- Blacklist manager: blacklisted ETFs are hidden from All ETFs and stored in localStorage. -->
+      <div id="blacklist-panel" class="bg-white dark:bg-slate-800/80 px-4 rounded-xl border border-slate-200 dark:border-slate-700 shadow-sm backdrop-blur">
+        <div class="flex flex-col sm:flex-row sm:items-center gap-2.5">
+          <input type="text" id="blacklist-input" placeholder="Add ETF tickers to blacklist (e.g. SPY, XLK)" class="bg-white dark:bg-slate-900 text-slate-900 dark:text-slate-100 border border-slate-200 dark:border-slate-700 rounded-lg px-4 py-2 w-full sm:w-80 focus:outline-none focus:border-blue-500 text-sm placeholder-slate-400 dark:placeholder-slate-500 transition" />
+          <div class="flex flex-wrap items-center gap-2.5">
+            <button id="blacklist-add-btn" class="bg-blue-600 hover:bg-blue-500 text-white px-4 py-2 rounded-lg text-sm font-medium transition active:scale-95">Add</button>
+            <button id="blacklist-clear-btn" class="bg-rose-100 dark:bg-rose-900/40 text-rose-700 dark:text-rose-300 border border-rose-200 dark:border-rose-700/50 px-3 py-2 rounded-lg text-sm font-medium transition active:scale-95 hover:bg-rose-200 dark:hover:bg-rose-800/60">Clear Blacklist</button>
+          </div>
+        </div>
+        <div id="blacklist-chips" class="flex flex-wrap gap-1.5 mt-3"></div>
+        <p id="blacklist-empty" class="text-xs text-slate-400 dark:text-slate-500 mt-3">The blacklist is empty. Blacklisted ETFs disappear from All ETFs (and from selection), and are kept in your browser localStorage.</p>
+      </div>
+
+      <!-- Selected ETF detail tabs appear immediately above the table. -->
+      <nav id="selected-tabs-panel" class="bg-white dark:bg-slate-800/80 px-4 rounded-xl border border-slate-200 dark:border-slate-700 shadow-sm backdrop-blur" aria-label="Selected ETF detail views">
+        <div id="selected-tabs-bar" class="flex flex-wrap items-center justify-center gap-1.5 overflow-x-auto py-1 w-full max-w-full themed-scroll"></div>
+      </nav>
+
+      <!-- Data Table Container -->
+      <div class="bg-white dark:bg-slate-800/50 rounded-xl border border-slate-200 dark:border-slate-700 shadow-sm backdrop-blur overflow-hidden">
+        <div id="table-scroll" class="overflow-x-auto overflow-y-auto themed-scroll">
+          <table class="w-full text-left whitespace-nowrap">
+            <thead id="table-head" class="bg-slate-50 dark:bg-slate-900/95 text-slate-500 dark:text-slate-400 text-xs uppercase tracking-wider border-b border-slate-200 dark:border-slate-700 sticky top-0 z-20 backdrop-blur">
+              <tr>
+                <th class="py-3.5 px-4 w-12 text-center" title="Row index">#</th>
+                <th class="py-3.5 px-4" title="Column 1">Column 1</th>
+              </tr>
+            </thead>
+            <tbody id="table-body" class="divide-y divide-slate-100 dark:divide-slate-700/50 text-sm">
+              <tr>
+                <td colspan="10" class="py-12 text-center text-slate-400 dark:text-slate-500">Loading abrdn ETF catalog…</td>
+              </tr>
+            </tbody>
+          </table>
+          <div id="static-load-sentinel" class="hidden py-3 text-center text-xs text-slate-500 dark:text-slate-400 cursor-pointer" aria-live="polite">
+            <span id="static-load-status"></span>
+          </div>
+        </div>
+      </div>
+    </main>
+  </div>
+
+  <script type="text/babel" data-presets="typescript" src="./app.tsx"></script>
+<script id="catalog-summary-behavior">
+    (() => {
+      const trigger = document.getElementById('ticker-count');
+      const panel = document.getElementById('app-summary');
+      if (!trigger || !panel) return;
+      let pinned = false;
+      let closeTimer;
+      const position = () => {
+        const rect = trigger.getBoundingClientRect();
+        panel.style.left = `${Math.max(16, Math.min(rect.right - panel.offsetWidth, innerWidth - panel.offsetWidth - 16))}px`;
+        panel.style.top = `${Math.max(16, Math.min(rect.bottom + 8, innerHeight - panel.offsetHeight - 16))}px`;
+      };
+      const show = () => {
+        clearTimeout(closeTimer);
+        panel.hidden = false;
+        trigger.setAttribute('aria-expanded', 'true');
+        position();
+      };
+      const hide = () => {
+        clearTimeout(closeTimer);
+        panel.hidden = true;
+        trigger.setAttribute('aria-expanded', 'false');
+      };
+      const scheduleHide = () => {
+        clearTimeout(closeTimer);
+        closeTimer = setTimeout(() => {
+          const focused = document.activeElement;
+          if (!pinned && !trigger.matches(':hover') && !panel.matches(':hover') &&
+              focused !== trigger && !panel.contains(focused)) hide();
+        }, 150);
+      };
+      trigger.addEventListener('pointerenter', event => { if (event.pointerType !== 'touch') show(); });
+      panel.addEventListener('pointerenter', () => clearTimeout(closeTimer));
+      trigger.addEventListener('pointerleave', scheduleHide);
+      panel.addEventListener('pointerleave', scheduleHide);
+      trigger.addEventListener('focus', show);
+      panel.addEventListener('focusin', show);
+      trigger.addEventListener('blur', scheduleHide);
+      panel.addEventListener('focusout', scheduleHide);
+      trigger.addEventListener('click', () => { pinned = !pinned; if (pinned) show(); else hide(); });
+      document.addEventListener('keydown', event => {
+        if (event.key !== 'Escape') return;
+        pinned = false;
+        if (panel.contains(document.activeElement)) trigger.focus();
+        hide();
+      });
+      document.addEventListener('pointerdown', event => {
+        if (!trigger.contains(event.target) && !panel.contains(event.target)) { pinned = false; hide(); }
+      });
+      addEventListener('resize', () => { if (!panel.hidden) position(); });
+      addEventListener('scroll', () => { if (!panel.hidden) position(); }, { passive: true });
+      if (typeof ResizeObserver === 'function') new ResizeObserver(() => { if (!panel.hidden) position(); }).observe(panel);
+    })();
+  </script>
+</body>
+</html>
diff --git a/package.json b/package.json
new file mode 100644
index 0000000..c3c2dd7
--- /dev/null
+++ b/package.json
@@ -0,0 +1,11 @@
+{
+  "scripts": {
+    "test": "bun test scripts/update-data.test.ts",
+    "update": "bun scripts/update-data.ts"
+  },
+  "dependencies": {},
+  "devDependencies": {
+    "@types/bun": "1.4.2",
+    "@types/node": "26.6.2"
+  }
+}
diff --git a/research/2026-09-27/AGEM-fund-details.json b/research/2026-09-27/AGEM-fund-details.json
new file mode 100644
index 0000000..b3abfb6
--- /dev/null
+++ b/research/2026-09-27/AGEM-fund-details.json
@@ -0,0 +1,164 @@
+{
+  "availableFundDetailsTabs": {
+    "fundFactsTab": {
+      "tab": true,
+      "keyInformationTab": true,
+      "tradingInformationTab": false,
+      "codesTab": true,
+      "portfolioSecuritiesTab": false,
+      "derivativeUsageTab": false,
+      "authorizedCountriesTab": false,
+      "riskTab": {
+        "tab": true,
+        "breakdownRisk": true,
+        "fundRiskStatistics": false,
+        "keyRisk": false
+      },
+      "correlationMatrixTab": false
+    },
+    "performanceTab": {
+      "tab": true,
+      "graphSection": true,
+      "cumulativeTab": true,
+      "cumulativeQuarterlyTab": true,
+      "annualizedTab": true,
+      "annualizedQuarterlyTab": true,
+      "discreteTab": false,
+      "calendarTab": true,
+      "thaiCumulativeTable": false,
+      "thaiCumulativeDailyTable": false,
+      "thaiAnnualizedTable": false,
+      "thaiAnnualizedDailyTable": false
+    },
+    "premiumDiscountTab": {
+      "tab": true,
+      "lineGraphSection": true,
+      "chartSection": true
+    },
+    "podcastTab": false,
+    "literatureTab": true,
+    "holdingsTab": {
+      "tab": true,
+      "dailyHoldings": false,
+      "monthlyHoldings": false,
+      "quarterlyHoldings": true,
+      "topHoldings": false
+    },
+    "breakdownTab": {
+      "tab": true,
+      "creditBreakdown": false,
+      "maturityBreakdown": false,
+      "sectorBreakdown": true,
+      "countryBreakdown": false
+    },
+    "managementTab": false
+  },
+  "fundHeroType": 5,
+  "isPageAvailable": true,
+  "isImportantInfoAvailable": false,
+  "isInvestmentTrustDisclaimerAvailable": false,
+  "assetClassId": "Active Equities",
+  "subAssetClassId": "Emerging market equities",
+  "fundNameId": "abrdn Emerging Markets Dividend Active ETF",
+  "shareClassNameId": "Share",
+  "sfdrArticleClassificationId": "N/A",
+  "sdrLabel": 0,
+  "id": "5479d397-d289-81f2-8ee2-ddaa923783cf",
+  "name": "abrdn Emerging Markets Dividend Active ETF",
+  "fundSizeValue": "375893057.43",
+  "fundSizeValueDate": "2026-09-25T00:00:00Z",
+  "fundSizeCurrency": "USD",
+  "fundRangeName": "Exchange Traded Fund",
+  "correlationFundRangeID": "490e0dc7-c056-1ea5-6242-b256d7f40d94",
+  "accountTypeName": "Exchange Traded Fund",
+  "assetClassName": "Active Equities",
+  "subAssetClassName": "Emerging market equities",
+  "exposure": "Emerging Market Equities",
+  "fundManagementApproach": "US ETFs \u2013 Active",
+  "sdrProductType": "Not in scope of SDR",
+  "sustainabilityLabel": "NA",
+  "shareclasses": [
+    {
+      "prices": [
+        {
+          "id": "524e1ea0-c3a4-a00e-f520-33ef9976e67e",
+          "currentAsAt": "2026-09-25T00:00:00Z",
+          "pricePerUnit": "49.7222",
+          "changeValue": "0.1007",
+          "changePercentage": "0.203",
+          "priceCurrencyCode": "USD"
+        }
+      ],
+      "investmentTrustPrices": [
+        {
+          "id": "524e1ea0-c3a4-a00e-f520-33ef9976e67e",
+          "exchangePrice": "49.568",
+          "exchangeDate": "2026-09-25T00:00:00Z"
+        }
+      ],
+      "netExpenseRatios": null,
+      "iopVs": null,
+      "medianBidAskSpreads": [
+        {
+          "value": "0.4",
+          "timeStamp": "2026-09-26T00:00:00Z"
+        }
+      ],
+      "tickerSymbol": "AGEM",
+      "bloomberg": "AGEM",
+      "citicode": null,
+      "lipper": null,
+      "ric": null,
+      "sedol": "BSMMHK8",
+      "authorizations": [
+        "USA4Live"
+      ],
+      "id": "90f98a5f-4cd5-f9de-cac4-38875f0edf4f",
+      "name": "",
+      "isin": "US00384X3017"
+    }
+  ],
+  "isinCode": "us00384x3017",
+  "fundObjectives": [
+    "The Fund seeks total return consisting of income and long-term capital appreciation."
+  ],
+  "selectedShareclass": {
+    "prices": [
+      {
+        "id": "524e1ea0-c3a4-a00e-f520-33ef9976e67e",
+        "currentAsAt": "2026-09-25T00:00:00Z",
+        "pricePerUnit": "49.7222",
+        "changeValue": "0.1007",
+        "changePercentage": "0.203",
+        "priceCurrencyCode": "USD"
+      }
+    ],
+    "investmentTrustPrices": [
+      {
+        "id": "524e1ea0-c3a4-a00e-f520-33ef9976e67e",
+        "exchangePrice": "49.568",
+        "exchangeDate": "2026-09-25T00:00:00Z"
+      }
+    ],
+    "netExpenseRatios": null,
+    "iopVs": null,
+    "medianBidAskSpreads": [
+      {
+        "value": "0.4",
+        "timeStamp": "2026-09-26T00:00:00Z"
+      }
+    ],
+    "tickerSymbol": "AGEM",
+    "bloomberg": "AGEM",
+    "citicode": null,
+    "lipper": null,
+    "ric": null,
+    "sedol": "BSMMHK8",
+    "authorizations": [
+      "USA4Live"
+    ],
+    "id": "90f98a5f-4cd5-f9de-cac4-38875f0edf4f",
+    "name": "",
+    "isin": "US00384X3017"
+  }
+}
diff --git a/research/2026-09-27/AGEM-holdings-first-page.json b/research/2026-09-27/AGEM-holdings-first-page.json
new file mode 100644
index 0000000..29d52d8
--- /dev/null
+++ b/research/2026-09-27/AGEM-holdings-first-page.json
@@ -0,0 +1 @@
+{"productId":"5479d397-d289-81f2-8ee2-ddaa923783cf","reportDate":"2026-09-25T00:00:00","totalResults":95,"results":[{"rowLabel":"SAMSUNG ELECTRONICS PREF PREFERENCE","rowDisplayOrder":70,"columns":[{"columnLabel":"Weight","invariantColumnLabel":"Weight","columnRowValue":"13.20354384447506","columnRowValueType":"Percentage","columnDisplayOrder":10},{"columnLabel":"Position Date","invariantColumnLabel":"Position Date","columnRowValue":"09/25/2026","columnRowValueType":"Text","columnDisplayOrder":1},{"columnLabel":"FundTicker","invariantColumnLabel":"FundTicker","columnRowValue":"AGEM","columnRowValueType":"Text","columnDisplayOrder":2},{"columnLabel":"TICKER","invariantColumnLabel":"TICKER","columnRowValue":"A005935","columnRowValueType":"Text","columnDisplayOrder":3},{"columnLabel":"CUSIP","invariantColumnLabel":"CUSIP","columnRowValue":"677381907","columnRowValueType":"Text","columnDisplayOrder":4},{"columnLabel":"SEDOL","invariantColumnLabel":"SEDOL","columnRowValue":"6773812","columnRowValueType":"Text","columnDisplayOrder":5},{"columnLabel":"ISIN","invariantColumnLabel":"ISIN","columnRowValue":"KR7005931001","columnRowValueType":"Text","columnDisplayOrder":6},{"columnLabel":"Shares/Par","invariantColumnLabel":"Shares/Par","columnRowValue":"307653.00","columnRowValueType":"Decimal","columnDisplayOrder":7},{"columnLabel":"Country Code","invariantColumnLabel":"Country Code","columnRowValue":"KR","columnRowValueType":"Text","columnDisplayOrder":8},{"columnLabel":"Market Value","invariantColumnLabel":"Market Value","columnRowValue":"49530760.21","columnRowValueType":"Decimal","columnDisplayOrder":9},{"columnLabel":"Price","invariantColumnLabel":"Price","columnRowValue":"160.995538","columnRowValueType":"Decimal","columnDisplayOrder":11}]},{"rowLabel":"TAIWAN SEMICONDUCTOR MANUFAC COMMON STOCK TWD10.0","rowDisplayOrder":83,"columns":[{"columnLabel":"Weight","invariantColumnLabel":"Weight","columnRowValue":"12.16743419903797","columnRowValueType":"Percentage","columnDisplayOrder":10},{"columnLabel":"Position Date","invariantColumnLabel":"Position Date","columnRowValue":"09/25/2026","columnRowValueType":"Text","columnDisplayOrder":1},{"columnLabel":"FundTicker","invariantColumnLabel":"FundTicker","columnRowValue":"AGEM","columnRowValueType":"Text","columnDisplayOrder":2},{"columnLabel":"TICKER","invariantColumnLabel":"TICKER","columnRowValue":"2330","columnRowValueType":"Text","columnDisplayOrder":3},{"columnLabel":"CUSIP","invariantColumnLabel":"CUSIP","columnRowValue":"688910900","columnRowValueType":"Text","columnDisplayOrder":4},{"columnLabel":"SEDOL","invariantColumnLabel":"SEDOL","columnRowValue":"6889106","columnRowValueType":"Text","columnDisplayOrder":5},{"columnLabel":"ISIN","invariantColumnLabel":"ISIN","columnRowValue":"TW0002330008","columnRowValueType":"Text","columnDisplayOrder":6},{"columnLabel":"Shares/Par","invariantColumnLabel":"Shares/Par","columnRowValue":"587000.00","columnRowValueType":"Decimal","columnDisplayOrder":7},{"columnLabel":"Country Code","invariantColumnLabel":"Country Code","columnRowValue":"TW","columnRowValueType":"Text","columnDisplayOrder":8},{"columnLabel":"Market Value","invariantColumnLabel":"Market Value","columnRowValue":"45643978.07","columnRowValueType":"Decimal","columnDisplayOrder":9},{"columnLabel":"Price","invariantColumnLabel":"Price","columnRowValue":"77.758055","columnRowValueType":"Decimal","columnDisplayOrder":11}]}]}
\ No newline at end of file
diff --git a/research/2026-09-27/AGEM-key-information.json b/research/2026-09-27/AGEM-key-information.json
new file mode 100644
index 0000000..a7a8fee
--- /dev/null
+++ b/research/2026-09-27/AGEM-key-information.json
@@ -0,0 +1 @@
+{"content":{"shareClass":{"baseCurrency":"USD","sharesOutstanding":"7559871.019","totalExpenseRatio":"1.18%","netExpenseRatio":"0.7","ticker":"AGEM","thirtyDaySecYieldSubsidizedWithDate":{"value":"1.48","date":"2026-07-31T00:00:00Z"},"thirtyDaySecYieldUnsubsidizedWithDate":{"value":"1.26","date":"2026-07-31T00:00:00Z"},"medianBidAskSpread":"0.4","isHedged":"No","shareClassDividendFrequency":"Quarterly"},"fund":{"fundLaunchDate":"1993-10-04T00:00:00Z","fundSizeWithDate":{"value":"375893057.43","date":"2026-09-25T00:00:00Z"},"domicile":"United States","custodian":"State Street Bank \u0026 Trust - United States","exposure":"Emerging Market Equities","assetClass":"Active Equities","legalStructure":" 1940 Act","fundManager":"Matt Williams"}},"statusCode":200}
\ No newline at end of file
diff --git a/research/2026-09-27/AGEM-performance-annualized.json b/research/2026-09-27/AGEM-performance-annualized.json
new file mode 100644
index 0000000..79e7ee8
--- /dev/null
+++ b/research/2026-09-27/AGEM-performance-annualized.json
@@ -0,0 +1 @@
+{"content":{"performanceSet":[{"performanceLabel":"Net Asset Value (NAV)","performanceCategoryType":"NAV","performanceCategoryID":"13e2a967-6d6a-43ea-8b09-8c8ddf00b681","values":[{"performanceTimePeriodLabel":"timePeriodYears3","performanceTimePeriod":"3 years","performanceTimePeriodID":"bff633e4-1d06-4109-b21a-27e5dc0573b7","value":"27.89"},{"performanceTimePeriodLabel":"timePeriodYears5","performanceTimePeriod":"5 years","performanceTimePeriodID":"2ca68718-9ddd-4bb0-b5b6-747ee3749cc5","value":"8.89"},{"performanceTimePeriodLabel":"timePeriodYears10","performanceTimePeriod":"10 years","performanceTimePeriodID":"075d40ea-11cb-4153-861e-f4a482400494","value":"10.61"},{"performanceTimePeriodLabel":"timePeriodLaunch","performanceTimePeriod":"launch","performanceTimePeriodID":"fcab97b8-ee83-4c4d-b737-8cd94cd0814d","value":"6.34"}]},{"performanceLabel":"Market Price","performanceCategoryType":"Market Price","performanceCategoryID":"01385be9-4509-497d-b05e-8210942aa3b4","values":[{"performanceTimePeriodLabel":"timePeriodYears3","performanceTimePeriod":"3 years","performanceTimePeriodID":"bff633e4-1d06-4109-b21a-27e5dc0573b7","value":"27.70"},{"performanceTimePeriodLabel":"timePeriodYears5","performanceTimePeriod":"5 years","performanceTimePeriodID":"2ca68718-9ddd-4bb0-b5b6-747ee3749cc5","value":"8.79"},{"performanceTimePeriodLabel":"timePeriodYears10","performanceTimePeriod":"10 years","performanceTimePeriodID":"075d40ea-11cb-4153-861e-f4a482400494","value":"10.56"},{"performanceTimePeriodLabel":"timePeriodLaunch","performanceTimePeriod":"launch","performanceTimePeriodID":"fcab97b8-ee83-4c4d-b737-8cd94cd0814d","value":"6.32"}]},{"performanceLabel":"Primary Benchmark","performanceCategoryType":"US Retail Investor 1","performanceCategoryID":"703f4f7a-fdbc-40c9-b737-1e885f9a3da9","values":[{"performanceTimePeriodLabel":"timePeriodYears3","performanceTimePeriod":"3 years","performanceTimePeriodID":"bff633e4-1d06-4109-b21a-27e5dc0573b7","value":"24.38"},{"performanceTimePeriodLabel":"timePeriodYears5","performanceTimePeriod":"5 years","performanceTimePeriodID":"2ca68718-9ddd-4bb0-b5b6-747ee3749cc5","value":"11.62"},{"performanceTimePeriodLabel":"timePeriodYears10","performanceTimePeriod":"10 years","performanceTimePeriodID":"075d40ea-11cb-4153-861e-f4a482400494","value":"10.77"}]}],"shareclassId":"90f98a5f-4cd5-f9de-cac4-38875f0edf4f","performanceBasis":"Annualised Performance","lastRelevantDate":"8/31/2026 12:00:00 AM"},"statusCode":200}
\ No newline at end of file
diff --git a/research/2026-09-27/AGEM-performance-cumulative.json b/research/2026-09-27/AGEM-performance-cumulative.json
new file mode 100644
index 0000000..960f065
--- /dev/null
+++ b/research/2026-09-27/AGEM-performance-cumulative.json
@@ -0,0 +1 @@
+{"content":{"performanceSet":[{"performanceLabel":"Net Asset Value (NAV)","performanceCategoryType":"NAV","performanceCategoryID":"13e2a967-6d6a-43ea-8b09-8c8ddf00b681","values":[{"performanceTimePeriodLabel":"timePeriodMonths1","performanceTimePeriod":"1 month","performanceTimePeriodID":"7b4d4b44-a459-4c2c-83e7-03391b26f3e6","value":"1.53"},{"performanceTimePeriodLabel":"timePeriodMonths3","performanceTimePeriod":"3 months","performanceTimePeriodID":"0af37bd7-270f-49ff-a9c0-2de365bdf9e8","value":"0.42"},{"performanceTimePeriodLabel":"timePeriodYears1","performanceTimePeriod":"1 year","performanceTimePeriodID":"ae9918f9-bc43-4c8a-bb36-3887f43f4d5b","value":"43.17"}]},{"performanceLabel":"Market Price","performanceCategoryType":"Market Price","performanceCategoryID":"01385be9-4509-497d-b05e-8210942aa3b4","values":[{"performanceTimePeriodLabel":"timePeriodMonths1","performanceTimePeriod":"1 month","performanceTimePeriodID":"7b4d4b44-a459-4c2c-83e7-03391b26f3e6","value":"3.10"},{"performanceTimePeriodLabel":"timePeriodMonths3","performanceTimePeriod":"3 months","performanceTimePeriodID":"0af37bd7-270f-49ff-a9c0-2de365bdf9e8","value":"0.35"},{"performanceTimePeriodLabel":"timePeriodYears1","performanceTimePeriod":"1 year","performanceTimePeriodID":"ae9918f9-bc43-4c8a-bb36-3887f43f4d5b","value":"42.64"}]},{"performanceLabel":"Primary Benchmark","performanceCategoryType":"US Retail Investor 1","performanceCategoryID":"703f4f7a-fdbc-40c9-b737-1e885f9a3da9","values":[{"performanceTimePeriodLabel":"timePeriodMonths1","performanceTimePeriod":"1 month","performanceTimePeriodID":"7b4d4b44-a459-4c2c-83e7-03391b26f3e6","value":"3.37"},{"performanceTimePeriodLabel":"timePeriodMonths3","performanceTimePeriod":"3 months","performanceTimePeriodID":"0af37bd7-270f-49ff-a9c0-2de365bdf9e8","value":"-1.22"},{"performanceTimePeriodLabel":"timePeriodYears1","performanceTimePeriod":"1 year","performanceTimePeriodID":"ae9918f9-bc43-4c8a-bb36-3887f43f4d5b","value":"39.25"}]}],"shareclassId":"90f98a5f-4cd5-f9de-cac4-38875f0edf4f","performanceBasis":"Cumulative Performance","lastRelevantDate":"8/31/2026 12:00:00 AM"},"statusCode":200}
\ No newline at end of file
diff --git a/research/2026-09-27/README.md b/research/2026-09-27/README.md
new file mode 100644
index 0000000..9a2cbb8
--- /dev/null
+++ b/research/2026-09-27/README.md
@@ -0,0 +1,81 @@
+# Live verification — 2026-09-27
+
+These are research fixtures, **not** a generated/published `api/aberdeen` feed.
+No updater, UI, tests, CI, or idempotency verification is complete yet.
+
+## Official source requests
+
+Base: `https://www.aberdeeninvestments.com/api/gateway/funds/`
+
+POST `overview` and `prices`, HTTP 200, with this body (set `tab` to the endpoint):
+
+```json
+{
+  "countryInvestors": {"countryCode":"USA","investorType":"1,4","jurisdiction":"Live","literatureAuthorization":"1"},
+  "language":"en-US",
+  "site":"Investor",
+  "searchQuery":{"id":"","name":""},
+  "filters":[{"name":"fund_product_type","values":["Exchange Traded Fund"]}],
+  "skip":0,
+  "take":20,
+  "tab":"prices"
+}
+```
+
+Headers: `Content-Type: application/json`, `User-Agent: Mozilla/5.0`,
+`Origin: https://www.aberdeeninvestments.com`, official catalogue Referer.
+**Omitting `date` returns current published NAVs and their actual dates.**
+
+Catalogue source:
+https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds?table=prices&fund_product_type=Exchange%20Traded%20Fund
+
+Fund pages:
+- https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds/abrdn-emerging-markets-dividend-active-etf-us00384x3017
+- https://www.aberdeeninvestments.com/en-us/investor/funds/view-all-funds/abrdn-physical-gold-shares-etf-us00326a1043
+
+`*-fund-details.json` contains only the extracted
+`__NEXT_DATA__.props.pageProps.pageData.fundDetailsData` object.
+`*-key-information.json` is the raw `fundDetailsKeyInformation` response.
+
+The per-fund POST body uses official catalogue/detail values for `shareClass`,
+`fund`, `assetClassId`, `correlationFundRangeId`, `fundRangeName`, `fundName`,
+`fundNameId`, `shareClassNameId`, plus `countryCode: USA`, `language: en-US`,
+`site: Investor`, `literatureAuthorizations: ["1"]`,
+`sfdrClassificationId: N/A`, and
+`countryInvestors: {countryCode: USA, investorType: "1,4", jurisdiction: Live}`.
+
+For `breakdown/dailyHoldings`, add
+`{topHoldings: false, holdingType: 2, take: 2, skip: 0}`.
+AGEM's fixture is **only two rows out of 95**, not a complete portfolio.
+SGOL's same endpoint returned HTTP 200 with a zero-byte response;
+its detail configuration has `holdingsTab.tab=false`. Do not parse the empty
+body as a successful empty portfolio or invent a bullion position.
+
+## SEC access blocker
+
+All five direct requests returned HTTP 403 from this execution environment:
+
+- https://www.sec.gov/files/company_tickers_mf.json
+- https://www.sec.gov/files/company_tickers.json
+- https://data.sec.gov/submissions/CIK0001597934.json
+- https://data.sec.gov/submissions/CIK0001413594.json
+- https://data.sec.gov/submissions/CIK0001450923.json
+
+The request identified the project using
+`User-Agent: daggerok ETF research (https://github.com/daggerok/aberdeen)`.
+No fictional email address was used. No N-PORT XML was obtained or validated.
+Do not claim that SEC fallback works based on these requests.
+
+Public search results associate AGEM/AFSC with abrdn Funds in the CIK 1413594
+archive [1](https://www.sec.gov/Archives/edgar/data/1413594/000110465924112193/tm2423635d8_485bpos.htm).
+An abrdn Funds report in that archive also names ASCI/AMUN
+[1](https://www.sec.gov/Archives/edgar/data/1413594/000110465926082281/tm2619092d1_ncsrs.htm).
+These search results are **not** a substitute for validating per-series
+N-PORT resolution. They do not validate every ticker's SEC series mapping.
+
+## Continuation
+
+Read `../../.plans/02-aberdeen.txt` completely and `../../plan.txt` before
+resuming. The live-verification stage is incomplete. SEC live access and
+per-series resolution are unresolved; history/distributions investigation
+also remains. No implementation or live fallback success is implied.
diff --git a/research/2026-09-27/SGOL-fund-details.json b/research/2026-09-27/SGOL-fund-details.json
new file mode 100644
index 0000000..fc5726f
--- /dev/null
+++ b/research/2026-09-27/SGOL-fund-details.json
@@ -0,0 +1,157 @@
+{
+  "availableFundDetailsTabs": {
+    "fundFactsTab": {
+      "tab": true,
+      "keyInformationTab": true,
+      "tradingInformationTab": false,
+      "codesTab": true,
+      "portfolioSecuritiesTab": false,
+      "derivativeUsageTab": false,
+      "authorizedCountriesTab": false,
+      "riskTab": {
+        "tab": false,
+        "breakdownRisk": false,
+        "fundRiskStatistics": false,
+        "keyRisk": false
+      },
+      "correlationMatrixTab": false
+    },
+    "performanceTab": {
+      "tab": true,
+      "graphSection": true,
+      "cumulativeTab": true,
+      "cumulativeQuarterlyTab": true,
+      "annualizedTab": true,
+      "annualizedQuarterlyTab": true,
+      "discreteTab": false,
+      "calendarTab": true,
+      "thaiCumulativeTable": false,
+      "thaiCumulativeDailyTable": false,
+      "thaiAnnualizedTable": false,
+      "thaiAnnualizedDailyTable": false
+    },
+    "premiumDiscountTab": {
+      "tab": true,
+      "lineGraphSection": false,
+      "chartSection": true
+    },
+    "podcastTab": false,
+    "literatureTab": true,
+    "holdingsTab": {
+      "tab": false,
+      "dailyHoldings": false,
+      "monthlyHoldings": false,
+      "quarterlyHoldings": false,
+      "topHoldings": false
+    },
+    "breakdownTab": {
+      "tab": false,
+      "creditBreakdown": false,
+      "maturityBreakdown": false,
+      "sectorBreakdown": false,
+      "countryBreakdown": false
+    },
+    "managementTab": false
+  },
+  "fundHeroType": 4,
+  "isPageAvailable": true,
+  "isImportantInfoAvailable": false,
+  "isInvestmentTrustDisclaimerAvailable": false,
+  "assetClassId": "Alternatives",
+  "subAssetClassId": "Alternative Investment Solutions",
+  "fundNameId": "abrdn Physical Gold Shares ETF",
+  "shareClassNameId": "Share",
+  "sfdrArticleClassificationId": "N/A",
+  "sdrLabel": 0,
+  "id": "abf8af1c-8cbe-6b36-964d-f0d52e6e6251",
+  "name": "abrdn Physical Gold Shares ETF",
+  "fundSizeValue": "7312655149.37",
+  "fundSizeValueDate": "2026-09-25T00:00:00Z",
+  "fundSizeCurrency": "USD",
+  "fundRangeName": "Exchange Traded Fund",
+  "correlationFundRangeID": "490e0dc7-c056-1ea5-6242-b256d7f40d94",
+  "accountTypeName": "Exchange Traded Fund",
+  "assetClassName": "Alternatives",
+  "subAssetClassName": "Alternative Investment Solutions",
+  "exposure": "Precious Metals",
+  "fundManagementApproach": "US ETFs \u2013 Physical",
+  "sdrProductType": "Not in scope of SDR",
+  "sustainabilityLabel": "NA",
+  "shareclasses": [
+    {
+      "prices": [
+        {
+          "id": "3a5538f9-56ea-1bb6-887a-ed3c69e34551",
+          "currentAsAt": "2026-09-25T00:00:00Z",
+          "pricePerUnit": "40.55826",
+          "changeValue": "-0.05112",
+          "changePercentage": "-0.126",
+          "priceCurrencyCode": "USD"
+        }
+      ],
+      "investmentTrustPrices": [
+        {
+          "id": "9642e713-feaa-b204-9377-dd1bc539dee8",
+          "exchangePrice": "40.67",
+          "exchangeDate": "2026-09-24T00:00:00Z"
+        }
+      ],
+      "netExpenseRatios": null,
+      "iopVs": null,
+      "medianBidAskSpreads": null,
+      "tickerSymbol": "SGOL",
+      "bloomberg": "SGOL",
+      "citicode": null,
+      "lipper": null,
+      "ric": null,
+      "sedol": "BFZ02K3",
+      "authorizations": [
+        "BRA4Historic",
+        "USA4Live"
+      ],
+      "id": "ce25910e-7ce9-417a-579d-53bdd18ddc7b",
+      "name": "",
+      "isin": "US00326A1043"
+    }
+  ],
+  "isinCode": "us00326a1043",
+  "fundObjectives": [
+    "abrdn Physical Gold Shares ETF (SGOL) seeks to reflect the performance of the price of gold bullion, less the Trust's expenses.",
+    "Responsibly Sourced: SGOL seeks to hold only London Good Delivery gold bullion bars that were refined on or after January 1, 2012 (also referred to as \"post-2012 gold\"). All post-2012 gold has been refined in accordance with the London Bullion Market Association's (\"LBMA\") Responsible Gold Guidance (the \"Gold Guidance\"), which requires refiners to demonstrate their efforts to respect the environment and combat money laundering, terrorist financing and human rights abuses."
+  ],
+  "selectedShareclass": {
+    "prices": [
+      {
+        "id": "3a5538f9-56ea-1bb6-887a-ed3c69e34551",
+        "currentAsAt": "2026-09-25T00:00:00Z",
+        "pricePerUnit": "40.55826",
+        "changeValue": "-0.05112",
+        "changePercentage": "-0.126",
+        "priceCurrencyCode": "USD"
+      }
+    ],
+    "investmentTrustPrices": [
+      {
+        "id": "9642e713-feaa-b204-9377-dd1bc539dee8",
+        "exchangePrice": "40.67",
+        "exchangeDate": "2026-09-24T00:00:00Z"
+      }
+    ],
+    "netExpenseRatios": null,
+    "iopVs": null,
+    "medianBidAskSpreads": null,
+    "tickerSymbol": "SGOL",
+    "bloomberg": "SGOL",
+    "citicode": null,
+    "lipper": null,
+    "ric": null,
+    "sedol": "BFZ02K3",
+    "authorizations": [
+      "BRA4Historic",
+      "USA4Live"
+    ],
+    "id": "ce25910e-7ce9-417a-579d-53bdd18ddc7b",
+    "name": "",
+    "isin": "US00326A1043"
+  }
+}
diff --git a/research/2026-09-27/SGOL-key-information.json b/research/2026-09-27/SGOL-key-information.json
new file mode 100644
index 0000000..985610b
--- /dev/null
+++ b/research/2026-09-27/SGOL-key-information.json
@@ -0,0 +1 @@
+{"content":{"shareClass":{"baseCurrency":"USD","sharesOutstanding":"180300000","totalExpenseRatio":"0.17%","netExpenseRatio":"0.17","ticker":"SGOL","iopvValue":"40.8149","iopvDate":"2026-09-25T20:29:48Z","isHedged":"No","shareClassDividendFrequency":""},"fund":{"fundLaunchDate":"2009-09-09T14:39:44Z","fundSizeWithDate":{"value":"7312655149.37","date":"2026-09-25T00:00:00Z"},"domicile":"United States","trustee":"Bank of New York Mellon - United States","custodian":"ICBC Standard Bank - United Kingdom","exposure":"Precious Metals","assetClass":"Alternatives","legalStructure":" 1933 Act"},"metalEntitlement":{"basketSizeGold":{"value":"952.5","date":"2026-09-25T00:00:00Z"}}},"statusCode":200}
\ No newline at end of file
diff --git a/research/2026-09-27/catalog-overview.json b/research/2026-09-27/catalog-overview.json
new file mode 100644
index 0000000..ce0b7be
--- /dev/null
+++ b/research/2026-09-27/catalog-overview.json
@@ -0,0 +1 @@
+{"content":{"overview":[{"id":"a590c36e-b39d-89b5-8f88-d6a19aeb0ab1","name":"abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF","hasConfigurableLink":false,"shareclasses":[{"shareclassName":"","shareclassID":"551b3c17-935a-da22-ff20-8d0ed7934a05","isin":"US0032612030","kid":{},"factsheet":{}}],"assetClass":"Alternatives","correlationFundRangeId":"490e0dc7-c056-1ea5-6242-b256d7f40d94"},{"id":"961e0819-a312-e161-0d08-57697a422ac7","name":"abrdn Bloomberg All Commodity Strategy K-1 Free ETF","hasConfigurableLink":false,"shareclasses":[{"shareclassName":"","shareclassID":"0f96869e-5221-82fe-86bb-c4790368a45b","isin":"US0032611040","kid":{},"factsheet":{}}],"assetClass":"Alternatives","correlationFundRangeId":"490e0dc7-c056-1ea5-6242-b256d7f40d94"},{"id":"5479d397-d289-81f2-8ee2-ddaa923783cf","name":"abrdn Emerging Markets Dividend Active ETF","hasConfigurableLink":false,"shareclasses":[{"shareclassName":"","shareclassID":"90f98a5f-4cd5-f9de-cac4-38875f0edf4f","isin":"US00384X3017","kid":{},"factsheet":{}}],"assetClass":"Active Equities","correlationFundRangeId":"490e0dc7-c056-1ea5-6242-b256d7f40d94"},{"id":"0718c92e-caff-4a8a-bf77-7e32aa87ce4b","name":"abrdn Focused U.S. Small Cap Active ETF","hasConfigurableLink":false,"shareclasses":[{"shareclassName":"","shareclassID":"bd116fd2-6d21-8f3e-9a85-2d79b8407785","isin":"US00384X2027","kid":{},"factsheet":{}}],"assetClass":"Active Equities","correlationFundRangeId":"490e0dc7-c056-1ea5-6242-b256d7f40d94"},{"id":"c9e1eb76-859d-9bdb-af1b-d409dc836833","name":"abrdn International Small Cap Active ETF","hasConfigurableLink":false,"shareclasses":[{"shareclassName":"","shareclassID":"62ca6838-219f-c4a1-340a-b2d7ddd505bd","isin":"US0030222667","kid":{},"factsheet":{"documentType":"FACTSHEET","documentURI":"https://abrdn.kurtosysweb.com/pdfs/F_STD_en-gb-NN_US0030222667.pdf","title":"abrdn International Small Cap Active ETF Share FACTSHEET"}}],"assetClass":"Active Equities","correlationFundRangeId":"490e0dc7-c056-1ea5-6242-b256d7f40d94"},{"id":"abf8af1c-8cbe-6b36-964d-f0d52e6e6251","name":"abrdn Physical Gold Shares ETF","hasConfigurableLink":false,"shareclasses":[{"shareclassName":"","shareclassID":"ce25910e-7ce9-417a-579d-53bdd18ddc7b","isin":"US00326A1043","kid":{},"factsheet":{}}],"assetClass":"Alternatives","correlationFundRangeId":"490e0dc7-c056-1ea5-6242-b256d7f40d94"},{"id":"97b3849a-108e-2902-df4b-ef18461c4474","name":"abrdn Physical Palladium Shares ETF","hasConfigurableLink":false,"shareclasses":[{"shareclassName":"","shareclassID":"05eef2ae-4bab-4d57-e271-d53809d5cdfd","isin":"US0032621023","kid":{},"factsheet":{}}],"assetClass":"Alternatives","correlationFundRangeId":"490e0dc7-c056-1ea5-6242-b256d7f40d94"},{"id":"777cfbac-4a9a-be05-0f14-00cb935e1fa5","name":"abrdn Physical Platinum Shares ETF","hasConfigurableLink":false,"shareclasses":[{"shareclassName":"","shareclassID":"8474fed3-0313-8d09-83a0-3f452ba4a985","isin":"US0032601066","kid":{},"factsheet":{}}],"assetClass":"Alternatives","correlationFundRangeId":"490e0dc7-c056-1ea5-6242-b256d7f40d94"},{"id":"5f174c31-2578-458a-1265-55a41b96b751","name":"abrdn Physical Precious Metals Basket Shares ETF","hasConfigurableLink":false,"shareclasses":[{"shareclassName":"","shareclassID":"78ebc78d-93b3-daee-398f-5edd144a3cd9","isin":"US0032631006","kid":{},"factsheet":{}}],"assetClass":"Alternatives","correlationFundRangeId":"490e0dc7-c056-1ea5-6242-b256d7f40d94"},{"id":"a9dc68b0-75e0-6223-13f7-644a05f3b2af","name":"abrdn Physical Silver Shares ETF","hasConfigurableLink":false,"shareclasses":[{"shareclassName":"","shareclassID":"263e4aba-9627-b58d-3e49-c7de72728d96","isin":"US0032641088","kid":{},"factsheet":{}}],"assetClass":"Alternatives","correlationFundRangeId":"490e0dc7-c056-1ea5-6242-b256d7f40d94"},{"id":"62b4c604-7162-87af-ceea-6953fe3e6b81","name":"abrdn Ultra Short Municipal Income Active ETF","hasConfigurableLink":false,"shareclasses":[{"shareclassName":"","shareclassID":"7abd0e26-d3d9-7c8f-ecfa-ac3e52ea29df","isin":"US0030222741","kid":{},"factsheet":{}}],"assetClass":"Fixed Income","correlationFundRangeId":"490e0dc7-c056-1ea5-6242-b256d7f40d94"}],"lastPageNumber":0,"resultCount":11},"statusCode":200}
\ No newline at end of file
diff --git a/research/2026-09-27/catalog-prices.json b/research/2026-09-27/catalog-prices.json
new file mode 100644
index 0000000..6b2f659
--- /dev/null
+++ b/research/2026-09-27/catalog-prices.json
@@ -0,0 +1 @@
+{"content":{"prices":[{"id":"a590c36e-b39d-89b5-8f88-d6a19aeb0ab1","name":"abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF","hasConfigurableLink":false,"shareclasses":[{"shareclassName":"","shareclassID":"551b3c17-935a-da22-ff20-8d0ed7934a05","isin":"US0032612030","date":"2026-09-25T00:00:00Z","nav":"38.9448","navChange":"-0.2535","ticker":"BCD"}],"productType":"Exchange Traded Fund","correlationFundRangeId":"490e0dc7-c056-1ea5-6242-b256d7f40d94"},{"id":"961e0819-a312-e161-0d08-57697a422ac7","name":"abrdn Bloomberg All Commodity Strategy K-1 Free ETF","hasConfigurableLink":false,"shareclasses":[{"shareclassName":"","shareclassID":"0f96869e-5221-82fe-86bb-c4790368a45b","isin":"US0032611040","date":"2026-09-25T00:00:00Z","nav":"26.3059","navChange":"-0.2904","ticker":"BCI"}],"productType":"Exchange Traded Fund","correlationFundRangeId":"490e0dc7-c056-1ea5-6242-b256d7f40d94"},{"id":"5479d397-d289-81f2-8ee2-ddaa923783cf","name":"abrdn Emerging Markets Dividend Active ETF","hasConfigurableLink":false,"shareclasses":[{"shareclassName":"","shareclassID":"90f98a5f-4cd5-f9de-cac4-38875f0edf4f","isin":"US00384X3017","date":"2026-09-25T00:00:00Z","nav":"49.7222","navChange":"0.1007","ticker":"AGEM"}],"productType":"Exchange Traded Fund","correlationFundRangeId":"490e0dc7-c056-1ea5-6242-b256d7f40d94"},{"id":"0718c92e-caff-4a8a-bf77-7e32aa87ce4b","name":"abrdn Focused U.S. Small Cap Active ETF","hasConfigurableLink":false,"shareclasses":[{"shareclassName":"","shareclassID":"bd116fd2-6d21-8f3e-9a85-2d79b8407785","isin":"US00384X2027","date":"2026-09-25T00:00:00Z","nav":"36.9693","navChange":"0.1316","ticker":"AFSC"}],"productType":"Exchange Traded Fund","correlationFundRangeId":"490e0dc7-c056-1ea5-6242-b256d7f40d94"},{"id":"c9e1eb76-859d-9bdb-af1b-d409dc836833","name":"abrdn International Small Cap Active ETF","hasConfigurableLink":false,"shareclasses":[{"shareclassName":"","shareclassID":"62ca6838-219f-c4a1-340a-b2d7ddd505bd","isin":"US0030222667","date":"2026-09-25T00:00:00Z","nav":"36.6859","navChange":"0.2394","ticker":"ASCI"}],"productType":"Exchange Traded Fund","correlationFundRangeId":"490e0dc7-c056-1ea5-6242-b256d7f40d94"},{"id":"abf8af1c-8cbe-6b36-964d-f0d52e6e6251","name":"abrdn Physical Gold Shares ETF","hasConfigurableLink":false,"shareclasses":[{"shareclassName":"","shareclassID":"ce25910e-7ce9-417a-579d-53bdd18ddc7b","isin":"US00326A1043","date":"2026-09-25T00:00:00Z","nav":"40.55826","navChange":"-0.05112","ticker":"SGOL"}],"productType":"Exchange Traded Fund","correlationFundRangeId":"490e0dc7-c056-1ea5-6242-b256d7f40d94"},{"id":"97b3849a-108e-2902-df4b-ef18461c4474","name":"abrdn Physical Palladium Shares ETF","hasConfigurableLink":false,"shareclasses":[{"shareclassName":"","shareclassID":"05eef2ae-4bab-4d57-e271-d53809d5cdfd","isin":"US0032621023","date":"2026-09-25T00:00:00Z","nav":"22.72962","navChange":"-0.23549","ticker":"PALL"}],"productType":"Exchange Traded Fund","correlationFundRangeId":"490e0dc7-c056-1ea5-6242-b256d7f40d94"},{"id":"777cfbac-4a9a-be05-0f14-00cb935e1fa5","name":"abrdn Physical Platinum Shares ETF","hasConfigurableLink":false,"shareclasses":[{"shareclassName":"","shareclassID":"8474fed3-0313-8d09-83a0-3f452ba4a985","isin":"US0032601066","date":"2026-09-25T00:00:00Z","nav":"15.99528","navChange":"0.13719","ticker":"PPLT"}],"productType":"Exchange Traded Fund","correlationFundRangeId":"490e0dc7-c056-1ea5-6242-b256d7f40d94"},{"id":"5f174c31-2578-458a-1265-55a41b96b751","name":"abrdn Physical Precious Metals Basket Shares ETF","hasConfigurableLink":false,"shareclasses":[{"shareclassName":"","shareclassID":"78ebc78d-93b3-daee-398f-5edd144a3cd9","isin":"US0032631006","date":"2026-09-25T00:00:00Z","nav":"194.40545","navChange":"1.26957","ticker":"GLTR"}],"productType":"Exchange Traded Fund","correlationFundRangeId":"490e0dc7-c056-1ea5-6242-b256d7f40d94"},{"id":"a9dc68b0-75e0-6223-13f7-644a05f3b2af","name":"abrdn Physical Silver Shares ETF","hasConfigurableLink":false,"shareclasses":[{"shareclassName":"","shareclassID":"263e4aba-9627-b58d-3e49-c7de72728d96","isin":"US0032641088","date":"2026-09-25T00:00:00Z","nav":"61.7451","navChange":"1.36233","ticker":"SIVR"}],"productType":"Exchange Traded Fund","correlationFundRangeId":"490e0dc7-c056-1ea5-6242-b256d7f40d94"},{"id":"62b4c604-7162-87af-ceea-6953fe3e6b81","name":"abrdn Ultra Short Municipal Income Active ETF","hasConfigurableLink":false,"shareclasses":[{"shareclassName":"","shareclassID":"7abd0e26-d3d9-7c8f-ecfa-ac3e52ea29df","isin":"US0030222741","date":"2026-09-25T00:00:00Z","nav":"25.9586","navChange":"-0.0188","ticker":"AMUN"}],"productType":"Exchange Traded Fund","correlationFundRangeId":"490e0dc7-c056-1ea5-6242-b256d7f40d94"}],"lastPageNumber":0,"resultCount":11},"statusCode":200}
\ No newline at end of file
diff --git a/research/2026-09-27/header-rollout/aberdeen-hover.png b/research/2026-09-27/header-rollout/aberdeen-hover.png
new file mode 100644
index 0000000..2420484
Binary files /dev/null and b/research/2026-09-27/header-rollout/aberdeen-hover.png differ
diff --git a/research/2026-09-27/header-rollout/aberdeen-selected.png b/research/2026-09-27/header-rollout/aberdeen-selected.png
new file mode 100644
index 0000000..2fefa1c
Binary files /dev/null and b/research/2026-09-27/header-rollout/aberdeen-selected.png differ
diff --git a/research/2026-09-27/header-rollout/browser-results.json b/research/2026-09-27/header-rollout/browser-results.json
new file mode 100644
index 0000000..5ca94b0
--- /dev/null
+++ b/research/2026-09-27/header-rollout/browser-results.json
@@ -0,0 +1,276 @@
+{
+  "Amplify": {
+    "status": "passed",
+    "cases": [
+      "empty",
+      "hover",
+      "pointer-to-panel",
+      "focus",
+      "Escape",
+      "two-selected",
+      "ticker-activation",
+      "detail-context",
+      "all-selected",
+      "deselect/clear",
+      "narrow/dark",
+      "touch/outside-dismiss"
+    ]
+  },
+  "Fidelity": {
+    "status": "passed",
+    "cases": [
+      "empty",
+      "hover",
+      "pointer-to-panel",
+      "focus",
+      "Escape",
+      "two-selected",
+      "ticker-activation",
+      "detail-context",
+      "all-selected",
+      "deselect/clear",
+      "narrow/dark",
+      "touch/outside-dismiss"
+    ]
+  },
+  "Franklin": {
+    "status": "passed",
+    "cases": [
+      "empty",
+      "hover",
+      "pointer-to-panel",
+      "focus",
+      "Escape",
+      "two-selected",
+      "ticker-activation",
+      "detail-context",
+      "all-selected",
+      "deselect/clear",
+      "narrow/dark",
+      "touch/outside-dismiss"
+    ]
+  },
+  "Global-X": {
+    "status": "passed",
+    "cases": [
+      "empty",
+      "hover",
+      "pointer-to-panel",
+      "focus",
+      "Escape",
+      "two-selected",
+      "ticker-activation",
+      "detail-context",
+      "all-selected",
+      "deselect/clear",
+      "narrow/dark",
+      "touch/outside-dismiss"
+    ]
+  },
+  "Goldman-Sachs": {
+    "status": "passed",
+    "cases": [
+      "empty",
+      "hover",
+      "pointer-to-panel",
+      "focus",
+      "Escape",
+      "two-selected",
+      "ticker-activation",
+      "detail-context",
+      "all-selected",
+      "deselect/clear",
+      "narrow/dark",
+      "touch/outside-dismiss"
+    ]
+  },
+  "Invesco": {
+    "status": "passed",
+    "cases": [
+      "empty",
+      "hover",
+      "pointer-to-panel",
+      "focus",
+      "Escape",
+      "two-selected",
+      "ticker-activation",
+      "detail-context",
+      "all-selected",
+      "deselect/clear",
+      "narrow/dark",
+      "touch/outside-dismiss"
+    ]
+  },
+  "iShares": {
+    "status": "passed",
+    "cases": [
+      "empty",
+      "hover",
+      "pointer-to-panel",
+      "focus",
+      "Escape",
+      "two-selected",
+      "ticker-activation",
+      "detail-context",
+      "all-selected",
+      "deselect/clear",
+      "narrow/dark",
+      "touch/outside-dismiss",
+      "uploaded-file"
+    ]
+  },
+  "JPMorgan": {
+    "status": "passed",
+    "cases": [
+      "empty",
+      "hover",
+      "pointer-to-panel",
+      "focus",
+      "Escape",
+      "two-selected",
+      "ticker-activation",
+      "detail-context",
+      "all-selected",
+      "deselect/clear",
+      "narrow/dark",
+      "touch/outside-dismiss"
+    ]
+  },
+  "Neos": {
+    "status": "passed",
+    "cases": [
+      "empty",
+      "hover",
+      "pointer-to-panel",
+      "focus",
+      "Escape",
+      "two-selected",
+      "ticker-activation",
+      "detail-context",
+      "all-selected",
+      "deselect/clear",
+      "narrow/dark",
+      "touch/outside-dismiss"
+    ]
+  },
+  "ProShares": {
+    "status": "passed",
+    "cases": [
+      "empty",
+      "hover",
+      "pointer-to-panel",
+      "focus",
+      "Escape",
+      "two-selected",
+      "ticker-activation",
+      "detail-context",
+      "all-selected",
+      "deselect/clear",
+      "narrow/dark",
+      "touch/outside-dismiss"
+    ]
+  },
+  "Schwab": {
+    "status": "passed",
+    "cases": [
+      "empty",
+      "hover",
+      "pointer-to-panel",
+      "focus",
+      "Escape",
+      "two-selected",
+      "ticker-activation",
+      "detail-context",
+      "all-selected",
+      "deselect/clear",
+      "narrow/dark",
+      "touch/outside-dismiss"
+    ]
+  },
+  "SPDR": {
+    "status": "passed",
+    "cases": [
+      "empty",
+      "hover",
+      "pointer-to-panel",
+      "focus",
+      "Escape",
+      "two-selected",
+      "ticker-activation",
+      "detail-context",
+      "all-selected",
+      "deselect/clear",
+      "narrow/dark",
+      "touch/outside-dismiss"
+    ]
+  },
+  "VanEck": {
+    "status": "passed",
+    "cases": [
+      "empty",
+      "hover",
+      "pointer-to-panel",
+      "focus",
+      "Escape",
+      "two-selected",
+      "ticker-activation",
+      "detail-context",
+      "all-selected",
+      "deselect/clear",
+      "narrow/dark",
+      "touch/outside-dismiss"
+    ]
+  },
+  "Vanguard": {
+    "status": "passed",
+    "cases": [
+      "empty",
+      "hover",
+      "pointer-to-panel",
+      "focus",
+      "Escape",
+      "two-selected",
+      "ticker-activation",
+      "detail-context",
+      "all-selected",
+      "deselect/clear",
+      "narrow/dark",
+      "touch/outside-dismiss",
+      "uploaded-file"
+    ]
+  },
+  "WisdomTree": {
+    "status": "passed",
+    "cases": [
+      "empty",
+      "hover",
+      "pointer-to-panel",
+      "focus",
+      "Escape",
+      "two-selected",
+      "ticker-activation",
+      "detail-context",
+      "all-selected",
+      "deselect/clear",
+      "narrow/dark",
+      "touch/outside-dismiss"
+    ]
+  },
+  "aberdeen": {
+    "status": "passed",
+    "cases": [
+      "empty",
+      "hover",
+      "pointer-to-panel",
+      "focus",
+      "Escape",
+      "two-selected",
+      "ticker-activation",
+      "detail-context",
+      "all-selected",
+      "deselect/clear",
+      "narrow/dark",
+      "touch/outside-dismiss"
+    ]
+  }
+}
diff --git a/research/2026-09-27/header-rollout/full-browser-results.json b/research/2026-09-27/header-rollout/full-browser-results.json
new file mode 100644
index 0000000..cd0c8f7
--- /dev/null
+++ b/research/2026-09-27/header-rollout/full-browser-results.json
@@ -0,0 +1,82 @@
+{
+  "aberdeen": {
+    "status": "passed",
+    "selected": "2 selected: AGEM, SIVR",
+    "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+  },
+  "Amplify": {
+    "status": "passed",
+    "selected": "2 selected: DIVO, SILJ",
+    "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+  },
+  "Fidelity": {
+    "status": "passed",
+    "selected": "2 selected: FAAA, FBCG",
+    "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+  },
+  "Franklin": {
+    "status": "passed",
+    "selected": "2 selected: BUYZ, DIEM",
+    "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+  },
+  "Global-X": {
+    "status": "passed",
+    "selected": "2 selected: AGNG, AIQ",
+    "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+  },
+  "Goldman-Sachs": {
+    "status": "passed",
+    "selected": "2 selected: AAAU, GBIL",
+    "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+  },
+  "Invesco": {
+    "status": "passed",
+    "selected": "2 selected: BAB, BKLN",
+    "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+  },
+  "iShares": {
+    "status": "passed",
+    "selected": "2 selected: AAXJ, ACWI",
+    "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+  },
+  "JPMorgan": {
+    "status": "passed",
+    "selected": "2 selected: BBAG, BBAX",
+    "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+  },
+  "Neos": {
+    "status": "passed",
+    "selected": "2 selected: BNDI, BTCI",
+    "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+  },
+  "ProShares": {
+    "status": "passed",
+    "selected": "2 selected: ACQQ, ACRT",
+    "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+  },
+  "Schwab": {
+    "status": "passed",
+    "selected": "2 selected: FNDA, FNDB",
+    "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+  },
+  "SPDR": {
+    "status": "passed",
+    "selected": "2 selected: ALLW, BIL",
+    "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+  },
+  "VanEck": {
+    "status": "passed",
+    "selected": "2 selected: AFK, ANGL",
+    "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+  },
+  "Vanguard": {
+    "status": "passed",
+    "selected": "2 selected: BIV, BLV",
+    "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+  },
+  "WisdomTree": {
+    "status": "passed",
+    "selected": "2 selected: AGGY, AGZD",
+    "checks": "real app bootstrap; no selection; hover/Escape; two real fund checkboxes; ticker click/highlight; dark/mobile panel; Clear; no page errors"
+  }
+}
diff --git a/research/2026-09-27/header-rollout/test-results.json b/research/2026-09-27/header-rollout/test-results.json
new file mode 100644
index 0000000..1f63a91
--- /dev/null
+++ b/research/2026-09-27/header-rollout/test-results.json
@@ -0,0 +1,145 @@
+{
+  "Amplify": {
+    "exitCode": 0,
+    "summary": [
+      "5 pass",
+      "0 fail"
+    ],
+    "failures": []
+  },
+  "Fidelity": {
+    "exitCode": 0,
+    "summary": [
+      "55 pass",
+      "0 fail"
+    ],
+    "failures": [],
+    "buildExitCode": 0
+  },
+  "Franklin": {
+    "exitCode": 0,
+    "summary": [
+      "49 pass",
+      "0 fail"
+    ],
+    "failures": [],
+    "buildExitCode": 0
+  },
+  "Global-X": {
+    "exitCode": 0,
+    "summary": [
+      "16 pass",
+      "0 fail"
+    ],
+    "failures": [],
+    "buildExitCode": 0
+  },
+  "Goldman-Sachs": {
+    "exitCode": 0,
+    "summary": [
+      "56 pass",
+      "0 fail"
+    ],
+    "failures": [],
+    "buildExitCode": 0
+  },
+  "Invesco": {
+    "exitCode": 0,
+    "summary": [
+      "96 pass",
+      "0 fail"
+    ],
+    "failures": [],
+    "buildExitCode": 0
+  },
+  "iShares": {
+    "exitCode": 0,
+    "summary": [
+      "20 pass",
+      "0 fail"
+    ],
+    "failures": []
+  },
+  "JPMorgan": {
+    "exitCode": 0,
+    "summary": [
+      "116 pass",
+      "0 fail"
+    ],
+    "failures": [],
+    "buildExitCode": 0
+  },
+  "Neos": {
+    "exitCode": 0,
+    "summary": [
+      "112 pass",
+      "0 fail"
+    ],
+    "failures": [],
+    "buildExitCode": 0
+  },
+  "ProShares": {
+    "exitCode": 0,
+    "summary": [
+      "70 pass",
+      "0 fail"
+    ],
+    "failures": [],
+    "buildExitCode": 0
+  },
+  "Schwab": {
+    "exitCode": 0,
+    "summary": [
+      "42 pass",
+      "0 fail"
+    ],
+    "failures": [],
+    "buildExitCode": 0
+  },
+  "SPDR": {
+    "exitCode": 0,
+    "summary": [
+      "32 pass",
+      "0 fail"
+    ],
+    "failures": [],
+    "buildExitCode": 0
+  },
+  "VanEck": {
+    "exitCode": 1,
+    "summary": [
+      "85 pass",
+      "1 fail"
+    ],
+    "failures": [
+      "(fail) generated feed > the published Name/Ticker columns are not swapped"
+    ],
+    "buildExitCode": 0
+  },
+  "Vanguard": {
+    "exitCode": 0,
+    "summary": [
+      "20 pass",
+      "0 fail"
+    ],
+    "failures": []
+  },
+  "WisdomTree": {
+    "exitCode": 0,
+    "summary": [
+      "30 pass",
+      "0 fail"
+    ],
+    "failures": [],
+    "buildExitCode": 0
+  },
+  "aberdeen": {
+    "exitCode": 0,
+    "summary": [
+      "50 pass",
+      "0 fail"
+    ],
+    "failures": [],
+    "buildExitCode": 0
+  }
+}
diff --git a/research/2026-09-27/scoped-live-smoke/after-1-hashes.json b/research/2026-09-27/scoped-live-smoke/after-1-hashes.json
new file mode 100644
index 0000000..75bbf45
--- /dev/null
+++ b/research/2026-09-27/scoped-live-smoke/after-1-hashes.json
@@ -0,0 +1,55 @@
+{
+  "aberdeen/index.json": "4e636a141c1ec02a9f432bccf2b38b3d5baf7cfd12e98a69bbecd9995152864c",
+  "aberdeen/funds/AFSC/meta.json": "eca59ca363edd86e491afb1219b98840dd8829b88d7d9ebd98f1f1b94eb5888c",
+  "aberdeen/funds/AGEM/meta.json": "138c1cad973f335644956edf408fae3241095906e9f0ee7694c8f0e075c60124",
+  "aberdeen/funds/AMUN/meta.json": "5d28176ab5da827012b0335dc27ebced02aee37c51290f659e16d8769a58d3e8",
+  "aberdeen/funds/ASCI/meta.json": "6394337e38611b7009f6846f776f4db45d28f82252eba4fcbbc81ca31b8f65b0",
+  "aberdeen/funds/BCD/meta.json": "823e3548dbbe884bdf4284a960cc04906be02677cb072d5a6b5b43755770ea25",
+  "aberdeen/funds/BCI/meta.json": "e568ed2810201831dee5e892eb5537683f499e4919f329bd18378633d9aa60c4",
+  "aberdeen/funds/GLTR/meta.json": "e1e0a68931ae93adfdcdf056725678b6b001a5762aee75bcdaba249f8c4b5240",
+  "aberdeen/funds/PALL/meta.json": "3645a9a27811934e1c598cc7a1066e1a590e89175be7167c7657f87938608b3b",
+  "aberdeen/funds/PPLT/meta.json": "a966e79a16214eea2e9e70fd9bd7634ce0f7b4dc68370c041d1ab33d771d9c85",
+  "aberdeen/funds/SGOL/meta.json": "9f3747cdb8a2b1a43023e1592dad27006d8a8b137264aff113156bd2dd544f0c",
+  "aberdeen/funds/SIVR/meta.json": "6dae19349a1f7d78ddb0127a24049b663bab90350ea56570482c1b555e069a79",
+  "aberdeen/funds/SIVR/history/001.json": "b5e40871289035104be2235d7fdfd5f367422fddbf0fd6e78879f9fe16e98395",
+  "aberdeen/funds/SIVR/history/002.json": "29b10ec1123f8b38ad71759cb0b271c688748ef6337b22ef0b36b8a0a0777b25",
+  "aberdeen/funds/SIVR/history/003.json": "088c5f0ddc6c49a8dedd42fcfbb7a520c9781afe4c4876feb6cc8879ed7c8cc4",
+  "aberdeen/funds/SIVR/history/004.json": "c75ccc79571ab550e35f631bcd4f68a7b60adb2ac5d301b501c1e44f6be2ac09",
+  "aberdeen/funds/SIVR/history/005.json": "663cea66f389c679c7bbde42d10d299fbf46aeaddba58405d7eb118e4c7525f7",
+  "aberdeen/funds/SGOL/history/001.json": "494084387d71c81601f109a85cb693c686d2de4060c8e36d4a2c40ac760dcc8a",
+  "aberdeen/funds/SGOL/history/002.json": "e57afc3920e127fe6100cec03b9433a1ad761714eba4bec07a9d16fb94c8d586",
+  "aberdeen/funds/SGOL/history/003.json": "6c1cd39764141b41a7a0b7884981a4f4004297dc5538ff55eeb6d32c76e03722",
+  "aberdeen/funds/SGOL/history/004.json": "405465ce1e3970c8c517fb40e438ebe719f02f31265bfc7a60b6ccfd36b485f3",
+  "aberdeen/funds/SGOL/history/005.json": "f318691fa92e1972e6842355f02ceb61e24610510e5d38ac938ce73ab8e68f92",
+  "aberdeen/funds/PPLT/history/001.json": "a3d6e653f8f46370135154884d7a21627b7d2c0639a1de08fd86e1a043d9065b",
+  "aberdeen/funds/PPLT/history/002.json": "4639b1ce30ede608f58229f2a8b079cfd6005b4aede8f65ac14fe6b42579249d",
+  "aberdeen/funds/PPLT/history/003.json": "55dd5244f252efa56bba5f36cc5431e831662fd9fcf2b97aa57567496408c9c4",
+  "aberdeen/funds/PPLT/history/004.json": "bd699ef0acf41c885f7a5175a811babd968269bba23b8a4d0b6e7f41f2dd67a1",
+  "aberdeen/funds/PPLT/history/005.json": "c59b9fe3231e7a5dbaf527183af8565f8316fbdcda85880a065de10bd6df618a",
+  "aberdeen/funds/PALL/history/001.json": "6ee2ddcaec76bc6a22260a0467e2ecc576e77af3456f8ff16343c8b076832012",
+  "aberdeen/funds/PALL/history/002.json": "5c25cccc04b06c6dc71d3687fec41c8038c5beec131223d6893fa44bff988330",
+  "aberdeen/funds/PALL/history/003.json": "820d4da53bb67b4a394ec5ab2dc48e0091e654b9423c7443eb4a18e3d6a80966",
+  "aberdeen/funds/PALL/history/004.json": "4078afde3ad2a1ab7caff0f48ec92430ec8457c284566faecb8dd97a1ece1847",
+  "aberdeen/funds/PALL/history/005.json": "2235bf90ecc0603bc77e7bee126c92bb6121d4e36a5e85a47e51d29f9f912094",
+  "aberdeen/funds/GLTR/history/001.json": "6bce8c73153ac0b7b1a6691ef8bc7e6177bacd4ea2e0bf0dc80e2d6ebe6cbe70",
+  "aberdeen/funds/GLTR/history/002.json": "97e4ae6220a9e202bd0abe0217419bfe68199485cb5c56d093b18a45a465fc43",
+  "aberdeen/funds/GLTR/history/003.json": "842dd3d2b0b4b2bcbd7b0fde278fc3ffc41709eb9d7e186b54877e0ff32c864a",
+  "aberdeen/funds/GLTR/history/004.json": "ae1c975615833cd8c72b3b382979ccaeb3afb940eb1735d76d196eed4cb26eb3",
+  "aberdeen/funds/GLTR/history/005.json": "a83866fdd1c51a924c9ef8c80e0dd0c9fcfce284e1b0b7fcc06eaac4f2778d82",
+  "aberdeen/funds/BCI/history/001.json": "a2c2ca357193dabf11b3d79f814db0a4baa79b8643ec717411ca36681f534113",
+  "aberdeen/funds/BCI/history/002.json": "06f7f860ed760ba84c797f84610a1adc63a210ea2eae66a13a4f0ea17b092309",
+  "aberdeen/funds/BCI/history/003.json": "df5c6242a840407dce432b1a34b209acadc427b3a3f469084ab573224acc413b",
+  "aberdeen/funds/BCI/holdings/001.json": "338ccd3ba9e1dfdb0f219d15d4f080144854a47578497cb5c230b526adc8cec4",
+  "aberdeen/funds/BCD/history/001.json": "706beaa6d12a8cbd469390844487d4376e65dda5bf6f51818c49667eea606930",
+  "aberdeen/funds/BCD/history/002.json": "b1d1abed018c394d1cbc8d0f86926196ed2745ce6ded041018443a0733c00988",
+  "aberdeen/funds/BCD/history/003.json": "cfdb0742484a0176f9d9be0f60a8078ea8ed4df6190b56fbd65283521223e80f",
+  "aberdeen/funds/BCD/holdings/001.json": "e20ba3209923091953621ee969124361f409f81681d17328e3d2051e102c3709",
+  "aberdeen/funds/ASCI/history/001.json": "174092a4cb9068e2d17db6392765138663449df3a8eb04c8dcd1ff08bd82df24",
+  "aberdeen/funds/ASCI/holdings/001.json": "3eabb35ba35afc85d4d680ca642992a9858ac3b52c953e4131d242f6ef496ff8",
+  "aberdeen/funds/AMUN/history/001.json": "b81d4d0ce4721da4e96fbc64e9066e13592281fe6dfd6fdf98a7f7589864ea47",
+  "aberdeen/funds/AMUN/holdings/001.json": "365b208dccce55618a8da4b2b468850c3c5df95f3392a9a2b403a1e3ad6398f5",
+  "aberdeen/funds/AGEM/history/001.json": "753d760df5df1943062a849d7076fa6e7519230b722f86cf07557287a4ade5ae",
+  "aberdeen/funds/AGEM/holdings/001.json": "d37f88d81916202baccdf239d3fff8ee2daf4eb1e853471334ad2d88024d3ab6",
+  "aberdeen/funds/AFSC/history/001.json": "518355e2d30d7b3039414238c41938ed1f40c160fe1bffddae3d3bab0388a33f",
+  "aberdeen/funds/AFSC/holdings/001.json": "fed9f6e561cb68c26f7b721723612116d9fa032e5aaee3c7e88b37950e3994d2"
+}
diff --git a/research/2026-09-27/scoped-live-smoke/after-2-hashes.json b/research/2026-09-27/scoped-live-smoke/after-2-hashes.json
new file mode 100644
index 0000000..75bbf45
--- /dev/null
+++ b/research/2026-09-27/scoped-live-smoke/after-2-hashes.json
@@ -0,0 +1,55 @@
+{
+  "aberdeen/index.json": "4e636a141c1ec02a9f432bccf2b38b3d5baf7cfd12e98a69bbecd9995152864c",
+  "aberdeen/funds/AFSC/meta.json": "eca59ca363edd86e491afb1219b98840dd8829b88d7d9ebd98f1f1b94eb5888c",
+  "aberdeen/funds/AGEM/meta.json": "138c1cad973f335644956edf408fae3241095906e9f0ee7694c8f0e075c60124",
+  "aberdeen/funds/AMUN/meta.json": "5d28176ab5da827012b0335dc27ebced02aee37c51290f659e16d8769a58d3e8",
+  "aberdeen/funds/ASCI/meta.json": "6394337e38611b7009f6846f776f4db45d28f82252eba4fcbbc81ca31b8f65b0",
+  "aberdeen/funds/BCD/meta.json": "823e3548dbbe884bdf4284a960cc04906be02677cb072d5a6b5b43755770ea25",
+  "aberdeen/funds/BCI/meta.json": "e568ed2810201831dee5e892eb5537683f499e4919f329bd18378633d9aa60c4",
+  "aberdeen/funds/GLTR/meta.json": "e1e0a68931ae93adfdcdf056725678b6b001a5762aee75bcdaba249f8c4b5240",
+  "aberdeen/funds/PALL/meta.json": "3645a9a27811934e1c598cc7a1066e1a590e89175be7167c7657f87938608b3b",
+  "aberdeen/funds/PPLT/meta.json": "a966e79a16214eea2e9e70fd9bd7634ce0f7b4dc68370c041d1ab33d771d9c85",
+  "aberdeen/funds/SGOL/meta.json": "9f3747cdb8a2b1a43023e1592dad27006d8a8b137264aff113156bd2dd544f0c",
+  "aberdeen/funds/SIVR/meta.json": "6dae19349a1f7d78ddb0127a24049b663bab90350ea56570482c1b555e069a79",
+  "aberdeen/funds/SIVR/history/001.json": "b5e40871289035104be2235d7fdfd5f367422fddbf0fd6e78879f9fe16e98395",
+  "aberdeen/funds/SIVR/history/002.json": "29b10ec1123f8b38ad71759cb0b271c688748ef6337b22ef0b36b8a0a0777b25",
+  "aberdeen/funds/SIVR/history/003.json": "088c5f0ddc6c49a8dedd42fcfbb7a520c9781afe4c4876feb6cc8879ed7c8cc4",
+  "aberdeen/funds/SIVR/history/004.json": "c75ccc79571ab550e35f631bcd4f68a7b60adb2ac5d301b501c1e44f6be2ac09",
+  "aberdeen/funds/SIVR/history/005.json": "663cea66f389c679c7bbde42d10d299fbf46aeaddba58405d7eb118e4c7525f7",
+  "aberdeen/funds/SGOL/history/001.json": "494084387d71c81601f109a85cb693c686d2de4060c8e36d4a2c40ac760dcc8a",
+  "aberdeen/funds/SGOL/history/002.json": "e57afc3920e127fe6100cec03b9433a1ad761714eba4bec07a9d16fb94c8d586",
+  "aberdeen/funds/SGOL/history/003.json": "6c1cd39764141b41a7a0b7884981a4f4004297dc5538ff55eeb6d32c76e03722",
+  "aberdeen/funds/SGOL/history/004.json": "405465ce1e3970c8c517fb40e438ebe719f02f31265bfc7a60b6ccfd36b485f3",
+  "aberdeen/funds/SGOL/history/005.json": "f318691fa92e1972e6842355f02ceb61e24610510e5d38ac938ce73ab8e68f92",
+  "aberdeen/funds/PPLT/history/001.json": "a3d6e653f8f46370135154884d7a21627b7d2c0639a1de08fd86e1a043d9065b",
+  "aberdeen/funds/PPLT/history/002.json": "4639b1ce30ede608f58229f2a8b079cfd6005b4aede8f65ac14fe6b42579249d",
+  "aberdeen/funds/PPLT/history/003.json": "55dd5244f252efa56bba5f36cc5431e831662fd9fcf2b97aa57567496408c9c4",
+  "aberdeen/funds/PPLT/history/004.json": "bd699ef0acf41c885f7a5175a811babd968269bba23b8a4d0b6e7f41f2dd67a1",
+  "aberdeen/funds/PPLT/history/005.json": "c59b9fe3231e7a5dbaf527183af8565f8316fbdcda85880a065de10bd6df618a",
+  "aberdeen/funds/PALL/history/001.json": "6ee2ddcaec76bc6a22260a0467e2ecc576e77af3456f8ff16343c8b076832012",
+  "aberdeen/funds/PALL/history/002.json": "5c25cccc04b06c6dc71d3687fec41c8038c5beec131223d6893fa44bff988330",
+  "aberdeen/funds/PALL/history/003.json": "820d4da53bb67b4a394ec5ab2dc48e0091e654b9423c7443eb4a18e3d6a80966",
+  "aberdeen/funds/PALL/history/004.json": "4078afde3ad2a1ab7caff0f48ec92430ec8457c284566faecb8dd97a1ece1847",
+  "aberdeen/funds/PALL/history/005.json": "2235bf90ecc0603bc77e7bee126c92bb6121d4e36a5e85a47e51d29f9f912094",
+  "aberdeen/funds/GLTR/history/001.json": "6bce8c73153ac0b7b1a6691ef8bc7e6177bacd4ea2e0bf0dc80e2d6ebe6cbe70",
+  "aberdeen/funds/GLTR/history/002.json": "97e4ae6220a9e202bd0abe0217419bfe68199485cb5c56d093b18a45a465fc43",
+  "aberdeen/funds/GLTR/history/003.json": "842dd3d2b0b4b2bcbd7b0fde278fc3ffc41709eb9d7e186b54877e0ff32c864a",
+  "aberdeen/funds/GLTR/history/004.json": "ae1c975615833cd8c72b3b382979ccaeb3afb940eb1735d76d196eed4cb26eb3",
+  "aberdeen/funds/GLTR/history/005.json": "a83866fdd1c51a924c9ef8c80e0dd0c9fcfce284e1b0b7fcc06eaac4f2778d82",
+  "aberdeen/funds/BCI/history/001.json": "a2c2ca357193dabf11b3d79f814db0a4baa79b8643ec717411ca36681f534113",
+  "aberdeen/funds/BCI/history/002.json": "06f7f860ed760ba84c797f84610a1adc63a210ea2eae66a13a4f0ea17b092309",
+  "aberdeen/funds/BCI/history/003.json": "df5c6242a840407dce432b1a34b209acadc427b3a3f469084ab573224acc413b",
+  "aberdeen/funds/BCI/holdings/001.json": "338ccd3ba9e1dfdb0f219d15d4f080144854a47578497cb5c230b526adc8cec4",
+  "aberdeen/funds/BCD/history/001.json": "706beaa6d12a8cbd469390844487d4376e65dda5bf6f51818c49667eea606930",
+  "aberdeen/funds/BCD/history/002.json": "b1d1abed018c394d1cbc8d0f86926196ed2745ce6ded041018443a0733c00988",
+  "aberdeen/funds/BCD/history/003.json": "cfdb0742484a0176f9d9be0f60a8078ea8ed4df6190b56fbd65283521223e80f",
+  "aberdeen/funds/BCD/holdings/001.json": "e20ba3209923091953621ee969124361f409f81681d17328e3d2051e102c3709",
+  "aberdeen/funds/ASCI/history/001.json": "174092a4cb9068e2d17db6392765138663449df3a8eb04c8dcd1ff08bd82df24",
+  "aberdeen/funds/ASCI/holdings/001.json": "3eabb35ba35afc85d4d680ca642992a9858ac3b52c953e4131d242f6ef496ff8",
+  "aberdeen/funds/AMUN/history/001.json": "b81d4d0ce4721da4e96fbc64e9066e13592281fe6dfd6fdf98a7f7589864ea47",
+  "aberdeen/funds/AMUN/holdings/001.json": "365b208dccce55618a8da4b2b468850c3c5df95f3392a9a2b403a1e3ad6398f5",
+  "aberdeen/funds/AGEM/history/001.json": "753d760df5df1943062a849d7076fa6e7519230b722f86cf07557287a4ade5ae",
+  "aberdeen/funds/AGEM/holdings/001.json": "d37f88d81916202baccdf239d3fff8ee2daf4eb1e853471334ad2d88024d3ab6",
+  "aberdeen/funds/AFSC/history/001.json": "518355e2d30d7b3039414238c41938ed1f40c160fe1bffddae3d3bab0388a33f",
+  "aberdeen/funds/AFSC/holdings/001.json": "fed9f6e561cb68c26f7b721723612116d9fa032e5aaee3c7e88b37950e3994d2"
+}
diff --git a/research/2026-09-27/scoped-live-smoke/before-hashes.json b/research/2026-09-27/scoped-live-smoke/before-hashes.json
new file mode 100644
index 0000000..75bbf45
--- /dev/null
+++ b/research/2026-09-27/scoped-live-smoke/before-hashes.json
@@ -0,0 +1,55 @@
+{
+  "aberdeen/index.json": "4e636a141c1ec02a9f432bccf2b38b3d5baf7cfd12e98a69bbecd9995152864c",
+  "aberdeen/funds/AFSC/meta.json": "eca59ca363edd86e491afb1219b98840dd8829b88d7d9ebd98f1f1b94eb5888c",
+  "aberdeen/funds/AGEM/meta.json": "138c1cad973f335644956edf408fae3241095906e9f0ee7694c8f0e075c60124",
+  "aberdeen/funds/AMUN/meta.json": "5d28176ab5da827012b0335dc27ebced02aee37c51290f659e16d8769a58d3e8",
+  "aberdeen/funds/ASCI/meta.json": "6394337e38611b7009f6846f776f4db45d28f82252eba4fcbbc81ca31b8f65b0",
+  "aberdeen/funds/BCD/meta.json": "823e3548dbbe884bdf4284a960cc04906be02677cb072d5a6b5b43755770ea25",
+  "aberdeen/funds/BCI/meta.json": "e568ed2810201831dee5e892eb5537683f499e4919f329bd18378633d9aa60c4",
+  "aberdeen/funds/GLTR/meta.json": "e1e0a68931ae93adfdcdf056725678b6b001a5762aee75bcdaba249f8c4b5240",
+  "aberdeen/funds/PALL/meta.json": "3645a9a27811934e1c598cc7a1066e1a590e89175be7167c7657f87938608b3b",
+  "aberdeen/funds/PPLT/meta.json": "a966e79a16214eea2e9e70fd9bd7634ce0f7b4dc68370c041d1ab33d771d9c85",
+  "aberdeen/funds/SGOL/meta.json": "9f3747cdb8a2b1a43023e1592dad27006d8a8b137264aff113156bd2dd544f0c",
+  "aberdeen/funds/SIVR/meta.json": "6dae19349a1f7d78ddb0127a24049b663bab90350ea56570482c1b555e069a79",
+  "aberdeen/funds/SIVR/history/001.json": "b5e40871289035104be2235d7fdfd5f367422fddbf0fd6e78879f9fe16e98395",
+  "aberdeen/funds/SIVR/history/002.json": "29b10ec1123f8b38ad71759cb0b271c688748ef6337b22ef0b36b8a0a0777b25",
+  "aberdeen/funds/SIVR/history/003.json": "088c5f0ddc6c49a8dedd42fcfbb7a520c9781afe4c4876feb6cc8879ed7c8cc4",
+  "aberdeen/funds/SIVR/history/004.json": "c75ccc79571ab550e35f631bcd4f68a7b60adb2ac5d301b501c1e44f6be2ac09",
+  "aberdeen/funds/SIVR/history/005.json": "663cea66f389c679c7bbde42d10d299fbf46aeaddba58405d7eb118e4c7525f7",
+  "aberdeen/funds/SGOL/history/001.json": "494084387d71c81601f109a85cb693c686d2de4060c8e36d4a2c40ac760dcc8a",
+  "aberdeen/funds/SGOL/history/002.json": "e57afc3920e127fe6100cec03b9433a1ad761714eba4bec07a9d16fb94c8d586",
+  "aberdeen/funds/SGOL/history/003.json": "6c1cd39764141b41a7a0b7884981a4f4004297dc5538ff55eeb6d32c76e03722",
+  "aberdeen/funds/SGOL/history/004.json": "405465ce1e3970c8c517fb40e438ebe719f02f31265bfc7a60b6ccfd36b485f3",
+  "aberdeen/funds/SGOL/history/005.json": "f318691fa92e1972e6842355f02ceb61e24610510e5d38ac938ce73ab8e68f92",
+  "aberdeen/funds/PPLT/history/001.json": "a3d6e653f8f46370135154884d7a21627b7d2c0639a1de08fd86e1a043d9065b",
+  "aberdeen/funds/PPLT/history/002.json": "4639b1ce30ede608f58229f2a8b079cfd6005b4aede8f65ac14fe6b42579249d",
+  "aberdeen/funds/PPLT/history/003.json": "55dd5244f252efa56bba5f36cc5431e831662fd9fcf2b97aa57567496408c9c4",
+  "aberdeen/funds/PPLT/history/004.json": "bd699ef0acf41c885f7a5175a811babd968269bba23b8a4d0b6e7f41f2dd67a1",
+  "aberdeen/funds/PPLT/history/005.json": "c59b9fe3231e7a5dbaf527183af8565f8316fbdcda85880a065de10bd6df618a",
+  "aberdeen/funds/PALL/history/001.json": "6ee2ddcaec76bc6a22260a0467e2ecc576e77af3456f8ff16343c8b076832012",
+  "aberdeen/funds/PALL/history/002.json": "5c25cccc04b06c6dc71d3687fec41c8038c5beec131223d6893fa44bff988330",
+  "aberdeen/funds/PALL/history/003.json": "820d4da53bb67b4a394ec5ab2dc48e0091e654b9423c7443eb4a18e3d6a80966",
+  "aberdeen/funds/PALL/history/004.json": "4078afde3ad2a1ab7caff0f48ec92430ec8457c284566faecb8dd97a1ece1847",
+  "aberdeen/funds/PALL/history/005.json": "2235bf90ecc0603bc77e7bee126c92bb6121d4e36a5e85a47e51d29f9f912094",
+  "aberdeen/funds/GLTR/history/001.json": "6bce8c73153ac0b7b1a6691ef8bc7e6177bacd4ea2e0bf0dc80e2d6ebe6cbe70",
+  "aberdeen/funds/GLTR/history/002.json": "97e4ae6220a9e202bd0abe0217419bfe68199485cb5c56d093b18a45a465fc43",
+  "aberdeen/funds/GLTR/history/003.json": "842dd3d2b0b4b2bcbd7b0fde278fc3ffc41709eb9d7e186b54877e0ff32c864a",
+  "aberdeen/funds/GLTR/history/004.json": "ae1c975615833cd8c72b3b382979ccaeb3afb940eb1735d76d196eed4cb26eb3",
+  "aberdeen/funds/GLTR/history/005.json": "a83866fdd1c51a924c9ef8c80e0dd0c9fcfce284e1b0b7fcc06eaac4f2778d82",
+  "aberdeen/funds/BCI/history/001.json": "a2c2ca357193dabf11b3d79f814db0a4baa79b8643ec717411ca36681f534113",
+  "aberdeen/funds/BCI/history/002.json": "06f7f860ed760ba84c797f84610a1adc63a210ea2eae66a13a4f0ea17b092309",
+  "aberdeen/funds/BCI/history/003.json": "df5c6242a840407dce432b1a34b209acadc427b3a3f469084ab573224acc413b",
+  "aberdeen/funds/BCI/holdings/001.json": "338ccd3ba9e1dfdb0f219d15d4f080144854a47578497cb5c230b526adc8cec4",
+  "aberdeen/funds/BCD/history/001.json": "706beaa6d12a8cbd469390844487d4376e65dda5bf6f51818c49667eea606930",
+  "aberdeen/funds/BCD/history/002.json": "b1d1abed018c394d1cbc8d0f86926196ed2745ce6ded041018443a0733c00988",
+  "aberdeen/funds/BCD/history/003.json": "cfdb0742484a0176f9d9be0f60a8078ea8ed4df6190b56fbd65283521223e80f",
+  "aberdeen/funds/BCD/holdings/001.json": "e20ba3209923091953621ee969124361f409f81681d17328e3d2051e102c3709",
+  "aberdeen/funds/ASCI/history/001.json": "174092a4cb9068e2d17db6392765138663449df3a8eb04c8dcd1ff08bd82df24",
+  "aberdeen/funds/ASCI/holdings/001.json": "3eabb35ba35afc85d4d680ca642992a9858ac3b52c953e4131d242f6ef496ff8",
+  "aberdeen/funds/AMUN/history/001.json": "b81d4d0ce4721da4e96fbc64e9066e13592281fe6dfd6fdf98a7f7589864ea47",
+  "aberdeen/funds/AMUN/holdings/001.json": "365b208dccce55618a8da4b2b468850c3c5df95f3392a9a2b403a1e3ad6398f5",
+  "aberdeen/funds/AGEM/history/001.json": "753d760df5df1943062a849d7076fa6e7519230b722f86cf07557287a4ade5ae",
+  "aberdeen/funds/AGEM/holdings/001.json": "d37f88d81916202baccdf239d3fff8ee2daf4eb1e853471334ad2d88024d3ab6",
+  "aberdeen/funds/AFSC/history/001.json": "518355e2d30d7b3039414238c41938ed1f40c160fe1bffddae3d3bab0388a33f",
+  "aberdeen/funds/AFSC/holdings/001.json": "fed9f6e561cb68c26f7b721723612116d9fa032e5aaee3c7e88b37950e3994d2"
+}
diff --git a/research/2026-09-27/scoped-live-smoke/run-1.log b/research/2026-09-27/scoped-live-smoke/run-1.log
new file mode 100644
index 0000000..f7c4bf2
--- /dev/null
+++ b/research/2026-09-27/scoped-live-smoke/run-1.log
@@ -0,0 +1,36 @@
+[ config   ] abrdn updater:
+              MAX_FETCHES=0
+              REQUEST_SLEEP=1
+              CONCURRENCY=2
+              AUM=:
+              DIVIDEND_YIELD=:
+              EDGAR_FALLBACK=true
+              HISTORY_PAGE_SIZE=1000
+              HISTORY_RANGE=max
+              HOLDINGS_PAGE_SIZE=250
+              MAX_RETRIES=2
+              PERFORMANCE_10Y=:
+              PERFORMANCE_1Y=:
+              PERFORMANCE_3Y=:
+              PERFORMANCE_5Y=:
+              PERFORMANCE_YTD=:
+              SEC_UA=daggerok Aberdeen ETF feed (https://github.com/daggerok/aberdeen)
+              SEC_YIELD=:
+              SKIP_ABERDEEN=false
+              SKIP_YAHOO=false
+              STORE_RAW_DOWNLOADS=false
+              TER=:
+              TICKERS=AGEM,AMUN,SGOL
+              TOTAL_RETURN_10Y=:
+              TOTAL_RETURN_1Y=:
+              TOTAL_RETURN_3Y=:
+              TOTAL_RETURN_5Y=:
+              TOTAL_RETURN_YTD=:
+              VERBOSE=true
+[ catalog  ] 11 abrdn ETFs (official gateway / published fallback)
+[ filter   ] 3 of 11 funds selected for evaluation (data-dependent filters applied per fund)
+[  1/3   ] AMUN  unchanged history=234 holdings=68 divs=11 netAssets=$54.9M div=2.86
+[  2/3   ] AGEM  unchanged history=403 holdings=95 divs=7 netAssets=$375.9M div=4.49 sec=1.48
+[  3/3   ] SGOL  unchanged history=4288 holdings=0 divs=0 netAssets=$7.3B
+[ done     ] 3 funds processed, 0 skipped, 0 failures
+[ done     ] counts: 11 funds / 328 holdings rows / 27067 history rows
diff --git a/research/2026-09-27/scoped-live-smoke/run-2.log b/research/2026-09-27/scoped-live-smoke/run-2.log
new file mode 100644
index 0000000..f7c4bf2
--- /dev/null
+++ b/research/2026-09-27/scoped-live-smoke/run-2.log
@@ -0,0 +1,36 @@
+[ config   ] abrdn updater:
+              MAX_FETCHES=0
+              REQUEST_SLEEP=1
+              CONCURRENCY=2
+              AUM=:
+              DIVIDEND_YIELD=:
+              EDGAR_FALLBACK=true
+              HISTORY_PAGE_SIZE=1000
+              HISTORY_RANGE=max
+              HOLDINGS_PAGE_SIZE=250
+              MAX_RETRIES=2
+              PERFORMANCE_10Y=:
+              PERFORMANCE_1Y=:
+              PERFORMANCE_3Y=:
+              PERFORMANCE_5Y=:
+              PERFORMANCE_YTD=:
+              SEC_UA=daggerok Aberdeen ETF feed (https://github.com/daggerok/aberdeen)
+              SEC_YIELD=:
+              SKIP_ABERDEEN=false
+              SKIP_YAHOO=false
+              STORE_RAW_DOWNLOADS=false
+              TER=:
+              TICKERS=AGEM,AMUN,SGOL
+              TOTAL_RETURN_10Y=:
+              TOTAL_RETURN_1Y=:
+              TOTAL_RETURN_3Y=:
+              TOTAL_RETURN_5Y=:
+              TOTAL_RETURN_YTD=:
+              VERBOSE=true
+[ catalog  ] 11 abrdn ETFs (official gateway / published fallback)
+[ filter   ] 3 of 11 funds selected for evaluation (data-dependent filters applied per fund)
+[  1/3   ] AMUN  unchanged history=234 holdings=68 divs=11 netAssets=$54.9M div=2.86
+[  2/3   ] AGEM  unchanged history=403 holdings=95 divs=7 netAssets=$375.9M div=4.49 sec=1.48
+[  3/3   ] SGOL  unchanged history=4288 holdings=0 divs=0 netAssets=$7.3B
+[ done     ] 3 funds processed, 0 skipped, 0 failures
+[ done     ] counts: 11 funds / 328 holdings rows / 27067 history rows
diff --git a/scripts/update-data.config.json b/scripts/update-data.config.json
new file mode 100644
index 0000000..b8c143f
--- /dev/null
+++ b/scripts/update-data.config.json
@@ -0,0 +1,30 @@
+{
+  "MAX_FETCHES": "0",
+  "REQUEST_SLEEP": "1",
+  "CONCURRENCY": "2",
+  "AUM": ":",
+  "TER": ":",
+  "DIVIDEND_YIELD": ":",
+  "SEC_YIELD": ":",
+  "TICKERS": "",
+  "HOLDINGS_PAGE_SIZE": "250",
+  "HISTORY_PAGE_SIZE": "1000",
+  "MAX_RETRIES": "2",
+  "HISTORY_RANGE": "max",
+  "STORE_RAW_DOWNLOADS": "false",
+  "SEC_UA": "daggerok Aberdeen ETF feed (https://github.com/daggerok/aberdeen)",
+  "SKIP_YAHOO": "false",
+  "SKIP_ABERDEEN": "false",
+  "EDGAR_FALLBACK": "true",
+  "VERBOSE": "false",
+  "PERFORMANCE_YTD": ":",
+  "PERFORMANCE_1Y": ":",
+  "PERFORMANCE_3Y": ":",
+  "PERFORMANCE_5Y": ":",
+  "PERFORMANCE_10Y": ":",
+  "TOTAL_RETURN_YTD": ":",
+  "TOTAL_RETURN_1Y": ":",
+  "TOTAL_RETURN_3Y": ":",
+  "TOTAL_RETURN_5Y": ":",
+  "TOTAL_RETURN_10Y": ":"
+}
diff --git a/scripts/update-data.test.ts b/scripts/update-data.test.ts
new file mode 100644
index 0000000..da869ec
--- /dev/null
+++ b/scripts/update-data.test.ts
@@ -0,0 +1,320 @@
+/// <reference types="bun" />
+import {describe,test,expect} from 'bun:test';
+import {readFile,mkdir,mkdtemp,cp,rm} from 'node:fs/promises';
+import {tmpdir} from 'node:os';
+import {join} from 'node:path';
+import {parseCatalog,catalogPayload,parseHoldings,parseKeyInformation,parsePerformance,parseDetail,readConfig,parseRange,parseAumRange,numberOrNull,normalizeNumberText,isoDate,decodeDividendFrequency,samePublishedContent,collectPages,parseNport,parseFundTickerMap,nportMatches,parseChart,buildMetrics,priceReturns,annualizedToTotal,mergeHistory,batchSelection,fundFilterReasons} from './update-data';
+const fixture=async(name:string)=>JSON.parse(await readFile(new URL(`../research/2026-09-27/${name}.json`,import.meta.url),'utf8'));
+const overview=await fixture('catalog-overview'), prices=await fixture('catalog-prices');
+const funds=parseCatalog(overview.content.overview,prices.content.prices), agem=funds.find(f=>f.ticker==='AGEM')!;
+const detail=await fixture('AGEM-fund-details'), key=await fixture('AGEM-key-information');
+const holdings=await fixture('AGEM-holdings-first-page');
+const annual=await fixture('AGEM-performance-annualized'),cumulative=await fixture('AGEM-performance-cumulative');
+
+describe('configuration, filters and cursor',()=>{
+ test('defaults and explicit zero differ',()=>{expect(readConfig({}).requestSleep).toBe(1);expect(readConfig({REQUEST_SLEEP:'0'}).requestSleep).toBe(0);expect(readConfig({MAX_RETRIES:'0'}).maxRetries).toBe(0);});
+ test('brand aliases win',()=>expect(readConfig({TICKERS:'BCD',ABERDEEN_TICKERS:'AGEM SGOL'}).tickers).toEqual(['AGEM','SGOL']));
+ test('ranges are strict',()=>{expect(parseRange(':','TER')).toBeUndefined();expect(parseRange(':0.3%','TER')).toEqual({min:undefined,max:0.3});for(const s of ['15','1:2:3','a:2','4:1'])expect(()=>parseRange(s,'TER')).toThrow();});
+ test('AUM suffixes/presets',()=>{expect(parseAumRange('10M:2B')).toEqual({min:1e7,max:2e9});expect(parseAumRange('large')).toEqual({min:1e10,max:undefined});expect(()=>parseAumRange('bad:2B')).toThrow();});
+ test('all filters include SEC_YIELD and reject unknown values',()=>{
+  const cfg=readConfig({SEC_YIELD:'1:2',PERFORMANCE_3Y:'2:4',TOTAL_RETURN_3Y:'5:20'});
+  expect(fundFilterReasons({ticker:'X',metrics:{secYield:1.5,cagr3y:3,tr3y:10}},cfg)).toEqual([]);
+  expect(fundFilterReasons({ticker:'X',metrics:{secYield:null,cagr3y:3,tr3y:10}},cfg)).toContain('SEC_YIELD');
+ });
+ test('bounded queue rotates deterministically after filtering',()=>{
+  const cfg=readConfig({TICKERS:'AGEM BCD SGOL',MAX_FETCHES:'2'});
+  expect(batchSelection(funds,cfg,'AGEM').map(f=>f.ticker)).toEqual(['BCD','SGOL']);
+  expect(batchSelection(funds,readConfig({TICKERS:'AGEM BCD',MAX_FETCHES:'0'}),'BCD').map(f=>f.ticker)).toEqual(['AGEM','BCD']);
+ });
+});
+describe('official responses verified live on 2026-09-27 (as-of dates retained)',()=>{
+ test('11 unique tickers; official NAV is not market price',()=>{expect(funds.length).toBe(11);expect(agem.nav).toBe(49.7222);expect(agem.navDate).toBe('2026-09-25');expect(catalogPayload('prices')).not.toHaveProperty('date');});
+ test('do not manufacture ETF ticker from name',()=>{expect(()=>parseCatalog(overview.content.overview,[{id:'x',name:'Test ETF',shareclasses:[{}]}])).toThrow();});
+ test('detail comes from NEXT_DATA, validates shape',()=>{expect(parseDetail(`<script id="__NEXT_DATA__">${JSON.stringify({props:{pageProps:{pageData:{fundDetailsData:detail}}}})}</script>`).id).toBe(agem.id);expect(()=>parseDetail('<html/>')).toThrow();});
+ test('key info matches actual AGEM figures',()=>{const p=parseKeyInformation(key);expect(p.ter).toBe(1.18);expect(p.netExpense).toBe(0.7);expect(p.aum).toBe(375893057.43);expect(p.secYield).toBe(1.48);});
+ test('holdings first page declares full count; not full portfolio',()=>{const h=parseHoldings(holdings);expect(h.total).toBe(95);expect(h.rows.length).toBe(2);expect(h.asOfDate).toBe('2026-09-25');expect(h.rows[0].Ticker).toBe('A005935');});
+ test('FundTicker must never become a constituent ticker; missing weight is not zero',()=>{const h=parseHoldings({totalResults:1,results:[{rowLabel:'Cash',columns:[{columnLabel:'FundTicker',columnRowValue:'BCD'}]}]});expect(h.rows[0].Ticker).toBe('-');expect(h.rows[0].Weight).toBe('');});
+ test('unknown weight vs zero vs negative preserved',()=>{const make=(v:string)=>parseHoldings({totalResults:1,results:[{rowLabel:'Cash',columns:[{columnLabel:'Weight',columnRowValue:v}]}]}).rows[0].Weight;expect(make('0')).toBe('0');expect(make('-0.35')).toBe('-0.35');expect(make('N/A')).toBe('');});
+ test('official return figures and dates; ignore benchmark',()=>{expect(parsePerformance(annual).values.yr3).toBe(27.89);expect(parsePerformance(cumulative).values.yr1).toBe(43.17);expect(parsePerformance(annual).date).toBe('2026-08-31');});
+ test('calendar 2025 is not trailing one year',()=>expect(parsePerformance({performanceSet:[{performanceCategoryType:'NAV',values:[{performanceTimePeriod:'2025',value:'99'}]}]}).values.yr1).toBeNull());
+ test('US timestamp dates parsed correctly',()=>{expect(isoDate('8/31/2026 12:00:00 AM')).toBe('2026-08-31');expect(isoDate('2026-09-25T00:00:00Z')).toBe('2026-09-25');expect(isoDate('')).toBeNull();});
+});
+describe('pagination completeness',()=>{
+ test('multiple pages until exact declared total',async()=>{const skips:number[]=[];const rows=await collectPages(async(skip,take)=>{skips.push(skip);return {rows:[0,1,2,3,4].slice(skip,skip+take),total:5};},2);expect(rows).toEqual([0,1,2,3,4]);expect(skips).toEqual([0,2,4]);});
+ test('empty intermediate page fails instead of truncating',async()=>expect(collectPages(async()=>({rows:[],total:5}))).rejects.toThrow('Incomplete'));
+ test('changing total fails',async()=>expect(collectPages(async(skip)=>({rows:[skip],total:skip?4:3}),1)).rejects.toThrow('Total changed'));
+ test('empty actual dataset accepted by generic collector',async()=>expect(collectPages(async()=>({rows:[],total:0}))).resolves.toEqual([]));
+});
+describe('shared Yahoo / financial math / deterministic writers',()=>{
+ test('round Yahoo adjusted close at parse time',()=>{const p=parseChart({chart:{result:[{timestamp:[1700000000],indicators:{quote:[{close:[40.123456789],volume:[10]}],adjclose:[{adjclose:[40.129991]}]},events:{dividends:{x:{date:1700000000,amount:0.5}}}}]}});expect(p.days[0].adjClose).toBe(40.13);expect(p.dividends.length).toBe(1);});
+ test('zero CAGR produces zero cumulative rather than null',()=>expect(annualizedToTotal(0,3)).toBe(0));
+ test('short history cannot invent three-year returns',()=>expect(priceReturns([{date:'2026-01-01',close:10,adjClose:10,volume:0},{date:'2026-09-25',close:11,adjClose:11,volume:0}],new Date('2026-09-25')).cagr3y).toBeNull());
+ test('recursive timestamps and key order do not rewrite data',()=>{expect(samePublishedContent('{"source":{"generatedAt":"old","x":1},"catalogReadAt":"old"}',{catalogReadAt:'new',source:{x:1,generatedAt:'new'}})).toBe(true);expect(samePublishedContent('{"x":1}',{x:2})).toBe(false);});
+ test('limited history merges instead of truncating past',()=>{expect(mergeHistory([{Date:'Jan 01 2020',Close:'10','Adj Close':'10',Volume:'0'}],[{date:'2026-09-25',close:11,adjClose:11,volume:1}]).length).toBe(2);});
+ test('full-word frequency: Semi-annually is not monthly',()=>{expect(decodeDividendFrequency('Semi-annually')?.paymentsPerYear).toBe(2);expect(decodeDividendFrequency('Monthly')?.paymentsPerYear).toBe(12);expect(decodeDividendFrequency('')).toBeNull();});
+ test('missing numbers stay null',()=>{expect(numberOrNull('')).toBeNull();expect(numberOrNull('0')).toBe(0);expect(normalizeNumberText('2.9E8')).toBe('290000000');});
+});
+describe('SEC sibling parser and series isolation',()=>{
+ const xml='<edgarSubmission><genInfo><regName>abrdn Funds</regName><regCik>1413594</regCik><seriesName>abrdn Emerging Markets Dividend Active ETF</seriesName><seriesId>S000001</seriesId><repPdDate>2026-06-30</repPdDate></genInfo><fundInfo><netAssets>1000</netAssets></fundInfo><invstOrSec><name>Example</name><cusip>123456789</cusip><pctVal>5</pctVal><valUSD>50</valUSD><balance>2</balance><assetCat>EC</assetCat></invstOrSec></edgarSubmission>';
+ test('ticker map field order independent',()=>expect(parseFundTickerMap({fields:['symbol','classId','cik','seriesId'],data:[['AGEM','C1',1413594,'S000001']]}).get('AGEM')).toEqual({cik:'0001413594',seriesId:'S000001',classId:'C1'}));
+ test('N-PORT extraction',()=>{const p=parseNport(xml);expect(p.holdings[0].Identifier).toBe('123456789');expect(p.netAssets).toBe(1000);});
+ test('different series under same trust rejected',()=>{const p=parseNport(xml);expect(nportMatches(agem,p,{cik:'0001413594',seriesId:'S000002',classId:'C1'})).toBe(false);expect(nportMatches(agem,p)).toBe(true);expect(nportMatches({...agem,name:'Another Fund'},p)).toBe(false);});
+});
+
+// Isolated end-to-end fixture runner: real writer/main, mocked public transport,
+// temporary API root. No network requests, no mutation of committed data.
+test('offline pipeline: first publication, byte-identical rerun, outage retention, fresh filters and cursor',async()=>{
+ const dir=await mkdtemp(join(tmpdir(),'aberdeen-test-'));
+ try{
+  await mkdir(join(dir,'scripts'));await cp(new URL('update-data.ts',import.meta.url),join(dir,'scripts/update-data.ts'));
+  const payloads={overview:{content:{overview:[overview.content.overview.find((f:any)=>f.id===agem.id)],resultCount:1}},prices:{content:{prices:[prices.content.prices.find((f:any)=>f.id===agem.id)],resultCount:1}},detail,key,annual,cumulative,holdings:{...holdings,totalResults:2}};
+  await Bun.write(join(dir,'fixture.json'),JSON.stringify(payloads));
+  await Bun.write(join(dir,'runner.ts'),`import {main} from './scripts/update-data';
+const p=await Bun.file('./fixture.json').json();let fail=false;
+globalThis.fetch=async(input,init)=>{const u=String(input); if(fail) return new Response('denied',{status:403});
+let v;if(u.includes('/view-all-funds/'))return new Response('<script id="__NEXT_DATA__">'+JSON.stringify({props:{pageProps:{pageData:{fundDetailsData:p.detail}}}})+'</script>');
+if(u.endsWith('/overview'))v=p.overview;else if(u.endsWith('/prices'))v=p.prices;else if(u.endsWith('fundDetailsKeyInformation'))v=p.key;else if(u.endsWith('fundDetailsCodes'))v={content:{isin:'US00384X3017'}};else if(u.endsWith('/annualized'))v=p.annual;else if(u.endsWith('/cumulative'))v=p.cumulative;else if(u.endsWith('/dailyHoldings'))v=p.holdings;else return new Response('',{status:404});return Response.json(v);};
+const env={REQUEST_SLEEP:'0',MAX_RETRIES:'0',EDGAR_FALLBACK:'0',SKIP_YAHOO:'1'};
+const hash=async()=>{const g=new Bun.Glob('api/**/*.json');const r={};for await(const f of g.scan('.'))r[f]=await Bun.file(f).text();return JSON.stringify(Object.entries(r).sort());};
+await main(env);const first=await hash();await main(env);if(first!==await hash())throw Error('Not idempotent');
+fail=true;await main(env);if(first!==await hash())throw Error('Outage changed published files');
+fail=false;p.key.content.fund.fundSizeWithDate.value='500';await main({...env,AUM:'1000:'});if(first!==await hash())throw Error('Fresh filter did not preserve excluded fund');
+await main({...env,MAX_FETCHES:'1'});const state=await Bun.file('api/aberdeen/update-state.json').json();if(state.cursor!=='AGEM')throw Error('Cursor incorrect');await main(env);if(await Bun.file('api/aberdeen/update-state.json').exists())throw Error('Full run did not reset cursor');`);
+  const child=Bun.spawn([process.execPath,'runner.ts'],{cwd:dir,stdout:'pipe',stderr:'pipe'});
+  const stdout=await new Response(child.stdout).text(),stderr=await new Response(child.stderr).text();
+  expect({code:await child.exited,stderr:stderr.includes('Error:')?stderr:'',stdout:stdout.includes('NaN')?'NaN':''}).toEqual({code:0,stderr:'',stdout:''});
+ }finally{await rm(dir,{recursive:true,force:true});}
+},30000);
+
+test('UI differs from pinned JPMorgan only by recorded substitutions and approved corrections',async()=>{
+ const log=await readFile(new URL('../.worklog.txt',import.meta.url),'utf8');
+ const archived=log.split('--- FILE: .plans/ui-copy.json ---\n')[1]?.split('\n--- END FILE: .plans/ui-copy.json ---')[0];
+ expect(archived).toBeDefined();
+ const manifest=JSON.parse(archived!);
+ for(const [name,spec] of Object.entries(manifest.files) as [string,any][]){
+  let text=await readFile(new URL('../'+name,import.meta.url),'utf8');
+  for(const [before,after] of spec.substitutions.toReversed())text=text.replaceAll(after,before);
+  expect(new Bun.CryptoHasher('sha256').update(text).digest('hex')).toBe(spec.referenceSha256);
+ }
+});
+
+describe('repository configuration / Actions override precedence',()=>{
+ test('file < advanced JSON < explicit input < environment (brand alias wins)',async()=>{
+  const {resolveControls}=await import('./update-data');
+  const c=resolveControls({CONCURRENCY:2,TICKERS:'AGEM'},{CONCURRENCY:3,TICKERS:'SGOL'},{CONCURRENCY:'4',TICKERS:''},{ABERDEEN_CONCURRENCY:'5'});
+  expect(c).toEqual({CONCURRENCY:'5',TICKERS:'SGOL'});
+ });
+ test('empty dispatch inherits file, advanced empty ticker resets selection',async()=>{
+  const {resolveControls}=await import('./update-data');
+  expect(resolveControls({TICKERS:'AGEM'},{TICKERS:''},{TICKERS:''}).TICKERS).toBe('');
+  expect(resolveControls({CONCURRENCY:2},{},{CONCURRENCY:''}).CONCURRENCY).toBe('2');
+ });
+ test('unknown keys, multiline injections and invalid values rejected',async()=>{
+  const {resolveControls}=await import('./update-data');
+  for(const value of [{UNKNOWN:1},{SEC_UA:'x\nEVIL=yes'},{CONCURRENCY:0},{MAX_RETRIES:-1},{HISTORY_RANGE:'oops'},{VERBOSE:'maybe'},{TICKERS:['AGEM']},null,[]])expect(()=>resolveControls(value)).toThrow();
+ });
+ test('workflow has at most 25 inputs and exposes concurrency/tickers separately',async()=>{
+  const text=await readFile(new URL('../.github/workflows/update-data.yml',import.meta.url),'utf8');
+  const inputSection=text.split('    inputs:')[1].split('\npermissions:')[0];
+  expect([...inputSection.matchAll(/^      [a-z0-9_]+:/gm)].length).toBe(25);
+  expect(inputSection).toContain('      concurrency:');expect(inputSection).toContain('      tickers:');
+  expect(text).not.toMatch(/^  push:/m);
+ });
+ test('repository defaults cover every canonical control',async()=>{
+  const {CONTROL_NAMES,resolveControls}=await import('./update-data');
+  const file=JSON.parse(await readFile(new URL('./update-data.config.json',import.meta.url),'utf8'));
+  expect(Object.keys(file).sort()).toEqual([...CONTROL_NAMES].sort());
+  expect(readConfig(resolveControls(file)).tickers).toEqual([]);expect(readConfig(resolveControls(file)).maxFetches).toBe(0);
+ });
+});
+
+describe('config colocated with the updater',()=>{
+ test('runtime reads scripts/update-data.config.json independently of cwd; env still wins',async()=>{
+  const {CONTROL_NAMES}=await import('./update-data');
+  const dir=await mkdtemp(join(tmpdir(),'aberdeen-config-location-'));
+  try{
+   await mkdir(join(dir,'scripts'));await mkdir(join(dir,'other-cwd'));
+   await cp(new URL('update-data.ts',import.meta.url),join(dir,'scripts/update-data.ts'));
+   await Bun.write(join(dir,'scripts/update-data.config.json'),JSON.stringify({CONCURRENCY:7,TICKERS:'AGEM'}));
+   // Decoys ensure neither the repository root nor the current directory wins.
+   await Bun.write(join(dir,'update-data.config.json'),JSON.stringify({CONCURRENCY:9}));
+   await Bun.write(join(dir,'other-cwd/update-data.config.json'),JSON.stringify({CONCURRENCY:11}));
+   const env=Object.fromEntries(Object.entries(process.env).filter(([key])=>!CONTROL_NAMES.includes(key)&&!key.startsWith('ABERDEEN_')));
+   for(const [override,expected] of [[{},7],[{CONCURRENCY:'3'},3]] as const){
+    const child=Bun.spawn([process.execPath,join(dir,'scripts/update-data.ts'),'--help'],{cwd:join(dir,'other-cwd'),env:{...env,...override},stdout:'pipe',stderr:'pipe'});
+    const [stdout,stderr,code]=await Promise.all([new Response(child.stdout).text(),new Response(child.stderr).text(),child.exited]);
+    expect({code,stderr}).toEqual({code:0,stderr:''});
+    expect(stdout).toContain(`CONCURRENCY=${expected}\n`);expect(stdout).toContain('TICKERS=AGEM\n');
+   }
+  }finally{await rm(dir,{recursive:true,force:true});}
+ });
+ test('actual Actions resolver loads the relocated config and applies manual overrides',async()=>{
+  const workflow=Bun.YAML.parse(await readFile(new URL('../.github/workflows/update-data.yml',import.meta.url),'utf8')) as any;
+  const step=workflow.jobs['update-data'].steps.find((s:any)=>s.name==='Resolve file defaults and manual overrides');
+  const dir=await mkdtemp(join(tmpdir(),'aberdeen-actions-config-'));
+  try{
+   const githubEnv=join(dir,'github-env');
+   const child=Bun.spawn(['bash','-c',step.run],{cwd:new URL('../',import.meta.url).pathname,env:{...process.env,
+    PATH:`${process.execPath.slice(0,process.execPath.lastIndexOf('/'))}:${process.env.PATH??''}`,
+    GITHUB_ENV:githubEnv,DISPATCH_INPUTS:JSON.stringify({concurrency:'3',tickers:'AGEM',advanced:JSON.stringify({MAX_FETCHES:2})}),
+   },stdout:'pipe',stderr:'pipe'});
+   const [stdout,stderr,code]=await Promise.all([new Response(child.stdout).text(),new Response(child.stderr).text(),child.exited]);
+   expect({code,stderr,stdout}).toEqual({code:0,stderr:'',stdout:''});
+   const values=Object.fromEntries((await readFile(githubEnv,'utf8')).trim().split('\n').map(line=>{const i=line.indexOf('=');return [line.slice(0,i),line.slice(i+1)];}));
+   expect(values.CONCURRENCY).toBe('3');expect(values.TICKERS).toBe('AGEM');expect(values.MAX_FETCHES).toBe('2');
+   expect(values.REQUEST_SLEEP).toBe('1');expect(Object.keys(values)).toHaveLength(28);
+  }finally{await rm(dir,{recursive:true,force:true});}
+ });
+});
+
+test('Frequency fallback is 00 - None; explicit Unknown and other labels are unchanged',async()=>{
+ // Exercise the actual pure UI formatter without bootstrapping the browser DOM.
+ const app=await readFile(new URL('../app.tsx',import.meta.url),'utf8');
+ const source=app.match(/^function formatDividendFrequency\(value: unknown\): string \{[\s\S]*?^\}/m)?.[0];
+ expect(source).toBeDefined();
+ const javascript=new Bun.Transpiler({loader:'ts'}).transformSync(source!);
+ const format=new Function(`${javascript}; return formatDividendFrequency;`)() as (value:unknown)=>string;
+ for(const value of [null,undefined,'','   ','-','‐','‑','‒','–','—',' — '])expect(format(value)).toBe('00 - None');
+ for(const [input,output] of [
+  ['None','00 - None'],['Unknown','00 - Unknown'],['Monthly','01 - Monthly'],
+  ['Quarterly','04 - Quarterly'],['Semi-annually','06 - Semi-annually'],
+  ['Annually','12 - Annually'],['Irregular','99 - Irregular'],
+ ])expect(format(input)).toBe(output);
+ expect(app).not.toContain("return '00 - —'");
+});
+
+
+async function tickerChainHarness() {
+ const app=await readFile(new URL('../app.tsx',import.meta.url),'utf8');
+ const source=app.match(/^function withTickerChain<T>\([\s\S]*?^\}/m)?.[0];
+ expect(source).toBeDefined();
+ const javascript=new Bun.Transpiler({loader:'ts'}).transformSync(source!);
+ const chains=new Map<string,Promise<void>>();
+ const enqueue=new Function('holdingsChains',`${javascript}; return withTickerChain;`)(chains) as
+  <T>(ticker:string,fn:()=>Promise<T>)=>Promise<T>;
+ return {chains,enqueue};
+}
+
+describe('per-ticker queue preserves caller results and stores completion-only promises',()=>{
+ test('successful generic result reaches caller, not the internal queue',async()=>{
+  const {chains,enqueue}=await tickerChainHarness();
+  const value={rows:[['AGEM']]};
+  expect(await enqueue('AGEM',async()=>value)).toBe(value);
+  expect(await chains.get('AGEM')).toBeUndefined();
+ });
+ test('rejection reaches caller without poisoning the next queued task',async()=>{
+  const {chains,enqueue}=await tickerChainHarness();
+  const error=new Error('page failed');
+  const work=enqueue('AGEM',async()=>{throw error;});
+  const observed=work.catch(reason=>reason);
+  const settled=chains.get('AGEM');
+  const next=enqueue('AGEM',async()=>42);
+  expect(await observed).toBe(error);
+  expect(await settled).toBeUndefined();
+  expect(await next).toBe(42);
+  expect(await chains.get('AGEM')).toBeUndefined();
+ });
+ test('synchronous callback throws also leave the queue usable',async()=>{
+  const {chains,enqueue}=await tickerChainHarness();
+  const error=new Error('synchronous failure');
+  expect(await enqueue('AGEM',()=>{throw error;}).catch(reason=>reason)).toBe(error);
+  expect(await chains.get('AGEM')).toBeUndefined();
+  expect(await enqueue('AGEM',async()=>'recovered')).toBe('recovered');
+ });
+ test('same-ticker work stays serial while other tickers run independently',async()=>{
+  const {chains,enqueue}=await tickerChainHarness();
+  let release!:()=>void;
+  const gate=new Promise<void>(resolve=>{release=resolve;});
+  const events:string[]=[];
+  const first=enqueue('AGEM',async()=>{events.push('first');await gate;events.push('done');return 1;});
+  const second=enqueue('AGEM',async()=>{events.push('second');return 2;});
+  try {
+   expect(await enqueue('SGOL',async()=>3)).toBe(3);
+   expect(events).toEqual(['first']);
+  } finally { release(); }
+  expect(await Promise.all([first,second])).toEqual([1,2]);
+  expect(events).toEqual(['first','done','second']);
+  expect(await chains.get('AGEM')).toBeUndefined();
+  expect(await chains.get('SGOL')).toBeUndefined();
+ });
+});
+
+
+test('README follows the pinned sibling headings and shared presentation', async () => {
+ const readme=await Bun.file(new URL('../README.md',import.meta.url)).text();
+ const rules=await Bun.file(new URL('../.plans/readme-copy.json',import.meta.url)).json();
+ expect(readme.replace(/^```[^\n]*\n[\s\S]*?^```[^\n]*$/gm,'').match(/^#{1,4} .+$/gm)).toEqual(rules.expectedHeadings);
+ const intro=readme.split('\n')[2];
+ expect(intro.startsWith(rules.introPrefix)).toBe(true);
+ expect(intro.endsWith(rules.introSuffix)).toBe(true);
+ expect(readme).toContain(rules.commonTypeScriptSection);
+ expect(readme).toContain('https://daggerok.github.io/aberdeen/');
+ expect(readme).toContain('TICKERS="AGEM AMUN SGOL"');
+});
+
+test('Aberdeen About uses the sibling description pattern and Pages URL', async () => {
+ const metadata=await Bun.file(new URL('../.plans/aberdeen-metadata.json',import.meta.url)).json();
+ expect(metadata.desired.description).toStartWith('abrdn ETF. A single-file client-side tool reading ./api/aberdeen (');
+ expect(metadata.desired.description).toEndWith('into a searchable ETF/asset-class catalog with per-fund tabs, watchlist, CSV/TXT export. TailwindCSS, dark mode, Bun updater.');
+ expect(metadata.desired.description).not.toContain('ETF holdings to Watchlist.');
+ expect(metadata.desired.homepage).toBe('https://daggerok.github.io/aberdeen/');
+ const shared=metadata.reference.topics.filter((topic:string)=>!['jpmorgan','jpmorgan-etfs'].includes(topic));
+ expect([...metadata.desired.topics].sort()).toEqual([...shared,'abrdn','abrdn-etfs'].sort());
+});
+
+
+import { test as headerTest, expect as headerExpect } from 'bun:test';
+async function headerSummaryHarness() {
+  const source = await Bun.file(new URL('../app.tsx', import.meta.url)).text();
+  const match = /^([ \t]*)function renderHeaderSummary\(/m.exec(source);
+  headerExpect(match).not.toBeNull();
+  const tail = source.slice(match!.index);
+  const end = new RegExp('^' + match![1] + '}', 'm').exec(tail)!;
+  const js = new Bun.Transpiler({ loader: 'ts' }).transformSync(tail.slice(0, end.index + end[0].length));
+  const makeNode = (text = ''): any => {
+    const node: any = { textContent: text, childNodes: [], dataset: {}, listeners: {} };
+    node.replaceChildren = (...children: any[]) => { node.childNodes = children; };
+    node.append = (...children: any[]) => { node.childNodes.push(...children); };
+    node.addEventListener = (name: string, listener: any) => { node.listeners[name] = listener; };
+    return node;
+  };
+  const panel = makeNode(), subtitle = makeNode(), details = makeNode('Data: source link and updated timestamp');
+  subtitle.append(details);
+  const document = { getElementById: () => panel, createTextNode: makeNode, createElement: () => makeNode() };
+  const render = new Function('document', js + '; return renderHeaderSummary;')(document);
+  const text = () => subtitle.childNodes.map((n: any) => n.textContent).join('');
+  return { render, panel, subtitle, details, makeNode, text };
+}
+headerTest('header has no visible subtitle without selection; original details nodes are retained', async () => {
+  const h = await headerSummaryHarness();
+  h.render(h.subtitle, new Set(), null, () => {});
+  headerExpect(h.text()).toBe('');
+  headerExpect(h.panel.childNodes).toEqual([h.details]);
+  headerExpect(h.panel.childNodes[0]).toBe(h.details);
+});
+headerTest('header shows sorted selected tickers only, preserving click activation and highlight', async () => {
+  const h = await headerSummaryHarness(); const activated: string[] = [];
+  h.render(h.subtitle, new Set(['ZZZ', 'AAA']), 'AAA', (ticker: string) => activated.push(ticker));
+  headerExpect(h.text()).toBe('2 selected: AAA, ZZZ');
+  const links = h.subtitle.childNodes.filter((n: any) => n.dataset.headerFund);
+  headerExpect(links[0].className).toContain('underline');
+  links[1].listeners.click({ preventDefault() {} });
+  headerExpect(activated).toEqual(['ZZZ']);
+  headerExpect(h.panel.childNodes[0]).toBe(h.details);
+});
+headerTest('all selected still lists tickers; clear replaces both summary and selection', async () => {
+  const h = await headerSummaryHarness();
+  h.render(h.subtitle, new Set(['CCC','AAA','BBB']), 'BBB', () => {});
+  headerExpect(h.text()).toBe('3 selected: AAA, BBB, CCC');
+  const next = h.makeNode('Fresh detail context'); h.subtitle.replaceChildren(next);
+  h.render(h.subtitle, new Set(), null, () => {});
+  headerExpect(h.text()).toBe(''); headerExpect(h.panel.childNodes).toEqual([next]);
+});
+headerTest('header markup supplies a focusable counter and hidden rich panel with dismissal', async () => {
+  const html = await Bun.file(new URL('../index.html', import.meta.url)).text();
+  headerExpect(html).toMatch(/<button[^>]*aria-controls="app-summary"[^>]*id="ticker-count"/);
+  headerExpect(html).toContain('id="app-summary" role="region" aria-label="ETF catalog information" hidden');
+  headerExpect(html).toContain("event.key !== 'Escape'");
+  headerExpect(html).toContain("trigger.addEventListener('focus', show)");
+  headerExpect(html).toContain("trigger.addEventListener('pointerenter'");
+});
diff --git a/scripts/update-data.ts b/scripts/update-data.ts
new file mode 100755
index 0000000..fced722
--- /dev/null
+++ b/scripts/update-data.ts
@@ -0,0 +1,1700 @@
+#!/usr/bin/env bun
+/// <reference types="bun" />
+import { readFile as outputReadFile, readdir as outputReadDir } from 'node:fs/promises';
+import { createHash as outputCreateHash } from 'node:crypto';
+import { join as outputJoin } from 'node:path';
+import { fileURLToPath as outputFileURLToPath } from 'node:url';
+
+// Console presentation; no changes to provider requests or persisted data.
+/** Presentation only: no requests, writes, filtering, or changes to updater state. */
+
+const outputClean = (value: unknown): string => String(value ?? 'null').replace(/[\r\n\t]+/g, ' ');
+/** Presentation only: per-fund retry and fallback notices are printed when VERBOSE is enabled. */
+const outputVerbose = (): boolean => /^(1|true|yes|on)$/i.test((globalThis as any).process?.env?.VERBOSE ?? '');
+function outputNote(message: string): void { if (outputVerbose()) console.warn(message); }
+/** Names are the canonical environment knobs, not internal parser properties. */
+function outputConfigEntries(config: Record<string, any>): [string, string][] {
+  const values = new Map<string, string>();
+  const aliases: Record<string, string> = {
+    requestSleepSeconds: 'REQUEST_SLEEP', categories: 'CATEGORY',
+    aumRange: 'AUM', terRange: 'TER', dividendYieldRange: 'DIVIDEND_YIELD', secYieldRange: 'SEC_YIELD',
+    performanceRanges: 'PERFORMANCE', totalReturnRanges: 'TOTAL_RETURN',
+    skipVanEck: 'SKIP_VANECK', skipProShares: 'SKIP_PROSHARES',
+    skipWisdomTree: 'SKIP_WISDOMTREE', skipGoldmanSachs: 'SKIP_GOLDMANSACHS',
+  };
+  const range = (v: any): string => v?.source ?? `${Number.isFinite(v?.min) ? v.min : ''}:${Number.isFinite(v?.max) ? v.max : ''}`;
+  for (const [key, value] of Object.entries(config)) {
+    const name = aliases[key] ?? key.replace(/([a-z0-9])([A-Z])/g, '$1_$2').toUpperCase();
+    if (name === 'PERFORMANCE' || name === 'TOTAL_RETURN') {
+      for (const period of ['YTD', '1Y', '3Y', '5Y', '10Y']) values.set(`${name}_${period}`, range(value?.[period]));
+    } else if (['AUM', 'TER', 'DIVIDEND_YIELD', 'SEC_YIELD'].includes(name)) {
+      values.set(name, range(value));
+    } else {
+      values.set(name, value instanceof Set ? [...value].join(',') || 'all' : Array.isArray(value) ? value.join(',') || 'all' : outputClean(value));
+    }
+  }
+  const first = ['MAX_FETCHES', 'REQUEST_SLEEP', 'CONCURRENCY'];
+  return [...values].sort(([a], [b]) => {
+    const ai = first.indexOf(a), bi = first.indexOf(b);
+    return (ai < 0 ? first.length : ai) - (bi < 0 ? first.length : bi) || a.localeCompare(b);
+  });
+}
+function outputPrintConfig(brand: string, config: Record<string, any>): void {
+  const entries: [string, string][] = [...outputConfigEntries(config), ['VERBOSE', String(outputVerbose())]];
+  console.log(`[ config   ] ${brand} updater:\n${entries.map(([key, value]) => `              ${key}=${/TOKEN|PASSWORD|SECRET|COOKIE/i.test(key) ? '<redacted>' : outputClean(value)}`).join('\n')}`);
+}
+function outputHasOutputFilters(config: Record<string, any>): boolean {
+  return outputConfigEntries(config).some(([name, value]) =>
+    /^(TICKERS|CATEGORY|AUM|TER|DIVIDEND_YIELD|SEC_YIELD|PERFORMANCE_|TOTAL_RETURN_)/.test(name) &&
+    !['', ':', 'null', 'all'].includes(value));
+}
+function outputPrintFilter(selected: number, total: number, deferred = false): void {
+  console.log(`[ filter   ] ${selected} of ${total} funds ${deferred ? 'selected for evaluation (data-dependent filters applied per fund)' : 'pass filters'}`);
+}
+function outputStable(value: any): any {
+  if (Array.isArray(value)) return value.map(outputStable);
+  if (value && typeof value === 'object') return Object.fromEntries(Object.keys(value).sort().filter(key => !['generatedAt', 'catalogReadAt'].includes(key)).map(key => [key, outputStable(value[key])]));
+  return value;
+}
+function outputContentKey(value: unknown): string { return JSON.stringify(outputStable(value)) ?? 'null'; }
+async function outputInspectFund(root: URL | string, ticker: string): Promise<{ digest: string; meta: any }> {
+  const dir = outputJoin(root instanceof URL ? outputFileURLToPath(root) : root, 'funds', ticker);
+  const hash = outputCreateHash('sha256');
+  async function visit(path: string): Promise<void> {
+    const entries = await outputReadDir(path, { withFileTypes: true }).catch(() => []);
+    for (const entry of entries.sort((a, b) => a.name.localeCompare(b.name))) {
+      if (entry.isDirectory()) await visit(outputJoin(path, entry.name));
+      else if (entry.name.endsWith('.json')) {
+        const text = await outputReadFile(outputJoin(path, entry.name), 'utf8').catch(() => '');
+        hash.update(outputJoin(path.slice(dir.length), entry.name));
+        try { hash.update(outputContentKey(JSON.parse(text))); } catch { hash.update(text); }
+      }
+    }
+  }
+  await visit(dir);
+  const meta = await outputReadFile(outputJoin(dir, 'meta.json'), 'utf8').then(JSON.parse).catch(() => ({}));
+  return { digest: hash.digest('hex'), meta };
+}
+const outputCount = (value: any): unknown => typeof value === 'number' ? value : Array.isArray(value) ? value.length : value?.totalRows ?? value?.rows?.length ?? null;
+const outputScalar = (value: any): any => value && typeof value === 'object' ? value.display ?? value.value ?? null : value;
+function outputMoney(value: any): string {
+  const raw = outputScalar(value);
+  if (raw === null || raw === undefined || raw === '—' || raw === '--') return 'null';
+  const text = String(raw).replace(/[$,\s]/g, '');
+  const match = text.match(/^([+-]?[\d.]+)([KMBT])?$/i);
+  if (!match) return outputClean(raw);
+  const number = Number(match[1]) * ({ K: 1e3, M: 1e6, B: 1e9, T: 1e12 }[match[2]?.toUpperCase() as 'K' | 'M' | 'B' | 'T'] ?? 1);
+  if (!Number.isFinite(number)) return 'null';
+  for (const [unit, scale] of [['T', 1e12], ['B', 1e9], ['M', 1e6], ['K', 1e3]] as const) {
+    if (Math.abs(number) >= scale) return `$${(number / scale).toFixed(1)}${unit}`;
+  }
+  return `$${number.toFixed(2)}`;
+}
+function outputFundLine(index: number, total: number, ticker: string, status: string, data: any = {}, reason?: unknown): string {
+  const width = Math.max(2, String(total).length);
+  const metrics = data.metrics ?? {};
+  // Presentation only. Keep valid zero/false values; omit unavailable fields.
+  // outputMoney returns the string 'null' for an unavailable monetary value.
+  const field = (key: string, value: unknown): string =>
+    value === null || value === undefined || value === 'null' ? '' : `${key}=${outputClean(value)}`;
+  const sources = [
+    field('official', data.officialHistoryCount),
+    field('yahoo', data.yahooHistoryCount),
+  ].filter(part => part !== '').join(' ');
+  const detail = [
+    field('port', data.portId ?? data.portfolioId),
+    field('history', outputCount(data.history ?? data.historyCount)),
+    sources ? `(${sources})` : '',
+    field('holdings', outputCount(data.holdings ?? data.holdingsCount)),
+    field('divs', outputCount(data.worksheets?.Distributions ?? data.distributions)),
+    field('netAssets', outputMoney(data.netAssets ?? data.aum)),
+    field('total', outputMoney(data.totalFundNetAssets ?? data.totalNetAssets)),
+    field('div', outputScalar(data.trailingYield ?? data.yields?.effectiveYield ?? data.yields?.dividendYield ?? data.dividendYield ?? metrics.dividendYield)),
+    field('sec', outputScalar(data.secYield ?? data.yields?.secYield ?? metrics.secYield)),
+    field('wp', data.workplaceRaw),
+  ].filter(part => part !== '').join(' ');
+  return `[ ${String(index).padStart(width)}/${String(total).padEnd(width)}  ] ${outputClean(ticker).padEnd(5)} ${status.padEnd(9)}${detail ? ` ${detail}` : ''}${reason ? ` reason=${outputClean(reason)}` : ''}`;
+}
+function outputCreateReporter(root: URL | string, total: number) {
+  let completed = 0;
+  return {
+    before: (ticker: string) => outputInspectFund(root, ticker),
+    async result(ticker: string, before: { digest: string }, status?: string, reason?: unknown, extra: any = {}) {
+      const after = await outputInspectFund(root, ticker);
+      console.log(outputFundLine(++completed, total, ticker, status ?? (before.digest === after.digest ? 'unchanged' : 'updated'), { ...after.meta, ...extra }, reason));
+    },
+  };
+}
+
+
+
+// abrdn official gateway + SEC N-PORT holdings fallback + Yahoo market history.
+// Shared helpers copied from daggerok/JPMorgan @ c1ef7858; provider adapter below.
+import { mkdir, readFile, writeFile, readdir, rm, appendFile, rename } from 'node:fs/promises';
+type JsonRecord = Record<string, any>;
+const ABERDEEN_SITE = 'https://www.aberdeeninvestments.com';
+const CATALOG_PAGE = `${ABERDEEN_SITE}/en-us/investor/funds/view-all-funds?table=prices&fund_product_type=Exchange%20Traded%20Fund`;
+const GATEWAY = `${ABERDEEN_SITE}/api/gateway/funds`;
+const YAHOO_CHART_URL = 'https://query1.finance.yahoo.com/v8/finance/chart';
+const YAHOO_SEARCH_URL = 'https://query1.finance.yahoo.com/v1/finance/search';
+const YAHOO_BROWSER_UA =
+  'Mozilla/5.0 (X11; Linux x86_64) AppleWebKit/537.36 (KHTML, like Gecko) Chrome/128.0 Safari/537.36';
+
+const SEC_DATA_HOST = 'https://data.sec.gov';
+const SEC_EFTS_HOST = 'https://efts.sec.gov/LATEST';
+const EDGAR_ARCHIVES = 'https://www.sec.gov/Archives/edgar/data';
+const EDGAR_BROWSE_URL = 'https://www.sec.gov/cgi-bin/browse-edgar';
+// Official SEC lookup tables (public, no key): ETF/mutual-fund ticker ->
+// registrant CIK + series/class ids, and operating company name -> ticker.
+const SEC_FUND_TICKERS_URL = 'https://www.sec.gov/files/company_tickers_mf.json';
+const SEC_COMPANY_TICKERS_URL = 'https://www.sec.gov/files/company_tickers.json';
+const SEC_UA_DEFAULT = 'daggerok Aberdeen ETF feed (https://github.com/daggerok/aberdeen)';
+
+const API_ROOT = new URL('../api/aberdeen/', import.meta.url);
+const INDEX_FILE = new URL('index.json', API_ROOT);
+const STATE_FILE = new URL('update-state.json', API_ROOT);
+
+const HOLDINGS_PAGE_SIZE_FALLBACK = 250;
+const HISTORY_PAGE_SIZE_FALLBACK = 1000;
+const CONCURRENCY_FALLBACK = 2;
+const REQUEST_SLEEP_FALLBACK = 1;
+const MAX_RETRIES_FALLBACK = 2;
+
+const MONTHS = ['Jan', 'Feb', 'Mar', 'Apr', 'May', 'Jun', 'Jul', 'Aug', 'Sep', 'Oct', 'Nov', 'Dec'];
+function pad3(value: number): string {
+  return String(value).padStart(3, '0');
+}
+
+function sleep(ms: number): Promise<void> {
+  return new Promise((resolve) => setTimeout(resolve, ms));
+}
+
+function sanitizeTicker(raw: unknown): string {
+  return String(raw ?? '').replace(/[^A-Za-z0-9]/g, '').toUpperCase();
+}
+
+function cleanText(raw: unknown): string {
+  return String(raw ?? '')
+    .replace(/\u00ae/g, '') // ®
+    .replace(/\u2122/g, '') // ™
+    .replace(/&#174;|&reg;/gi, '')
+    .replace(/&#8482;|&trade;/gi, '')
+    .replace(/&amp;/gi, '&')
+    .replace(/&lt;/gi, '<')
+    .replace(/&gt;/gi, '>')
+    .replace(/&quot;/gi, '"')
+    .replace(/&#39;|&apos;/gi, "'")
+    .replace(/\s+/g, ' ')
+    .trim();
+}
+
+// "2.97057744E8" -> "297057744"; keeps non-numeric text untouched (same as SPDR).
+export function normalizeNumberText(raw: unknown): string {
+  const text = String(raw ?? '').trim();
+  if (text === '' || text === '-') return text;
+  if (!/^-?\d+(\.\d+)?([eE][+-]?\d+)?$/.test(text.replace(/,/g, ''))) return text;
+  const number = Number(text.replace(/,/g, ''));
+  if (!Number.isFinite(number) || Math.abs(number) >= 1e21) return text;
+  return number.toLocaleString('en-US', { useGrouping: false, maximumFractionDigits: 10 });
+}
+
+export function numberOrNull(value: unknown): number | null {
+  if (typeof value === 'number') return Number.isFinite(value) ? value : null;
+  if (typeof value !== 'string') return null;
+  const text = value.trim();
+  if (text === '' || text === '—' || text === '-' || text === '--' || /^n\/?a$/i.test(text)) return null;
+  // Percent first, then plain numbers: "0.40%" -> 0.4, "$1,234.56" -> 1234.56.
+  const parsed = Number(text.replace(/[$,\s]/g, '').replace(/%$/i, ''));
+  return Number.isFinite(parsed) ? parsed : null;
+}
+
+function round(value: number, digits: number): number {
+  const factor = 10 ** digits;
+  return Math.round(value * factor) / factor;
+}
+
+// am.jpmorgan.com publishes yields and returns as fractions (0.0536 = 5.36%);
+// expense ratios and premium/discount figures arrive in percent already.
+export function fractionToPercent(value: unknown): number | null {
+  const number = numberOrNull(value);
+  return number === null ? null : round(number * 100, 4);
+}
+
+// "2026-06-30" -> "Jun 30 2026" (the display style shared with the sibling apps).
+export function formatEdgarDate(iso: string): string {
+  const match = /^(\d{4})-(\d{2})-(\d{2})/.exec(String(iso || ''));
+  if (!match) return String(iso || '');
+  const [, year, month, day] = match;
+  return `${MONTHS[Number(month) - 1] ?? month} ${day} ${year}`;
+}
+
+export function epochToIsoDate(epochSeconds: number): string {
+  return new Date(epochSeconds * 1000).toISOString().slice(0, 10);
+}
+
+export function formatEpochDate(epochSeconds: number): string {
+  const date = new Date(epochSeconds * 1000);
+  return `${MONTHS[date.getUTCMonth()]} ${String(date.getUTCDate()).padStart(2, '0')} ${date.getUTCFullYear()}`;
+}
+
+export function formatUsDate(epochSeconds: number): string {
+  const date = new Date(epochSeconds * 1000);
+  return `${String(date.getUTCMonth() + 1).padStart(2, '0')}/${String(date.getUTCDate()).padStart(2, '0')}/${date.getUTCFullYear()}`;
+}
+
+// "08/21/2026" / "2026-08-21T00:00:00Z" -> "2026-08-21"; anything else passes
+// through untouched so an unexpected source format never silently corrupts a
+// date column.
+export function toIsoDate(raw: unknown): string {
+  const text = String(raw ?? '').trim();
+  const us = /^(\d{1,2})\/(\d{1,2})\/(\d{4})$/.exec(text);
+  if (us) return `${us[3]}-${us[1].padStart(2, '0')}-${us[2].padStart(2, '0')}`;
+  const iso = /^(\d{4})-(\d{1,2})-(\d{1,2})/.exec(text);
+  if (iso) return `${iso[1]}-${iso[2].padStart(2, '0')}-${iso[3].padStart(2, '0')}`;
+  return text;
+}
+
+// "2026-08-21" -> "08/21/2026" (how am.jpmorgan.com renders dates in its
+// workbooks and CSV reports).
+export function isoToEpoch(iso: string): number | null {
+  const value = Date.parse(`${toIsoDate(iso)}T00:00:00Z`);
+  return Number.isFinite(value) ? Math.floor(value / 1000) : null;
+}
+
+export function formatAumDisplay(value: number): string {
+  return `$${(value / 1e6).toLocaleString('en-US', { minimumFractionDigits: 2, maximumFractionDigits: 2 })} M`;
+}
+
+// ---------------------------------------------------------------------------
+// Updater configuration (environment variables, iShares/SPDR/Fidelity-style)
+// ---------------------------------------------------------------------------
+
+type Range = { min?: number; max?: number };
+type ReturnPeriod = 'YTD' | '1Y' | '3Y' | '5Y' | '10Y';
+const RETURN_PERIODS: readonly ReturnPeriod[] = ['YTD', '1Y', '3Y', '5Y', '10Y'];
+type RangeMap = Partial<Record<ReturnPeriod, Range>>;
+
+type UpdaterConfig = {
+  concurrency: number;
+  requestSleep: number;
+  maxFetches: number;
+  holdingsPageSize: number;
+  historyPageSize: number;
+  storeRawDownloads: boolean;
+  maxRetries: number;
+  tickers: string[];
+  historyRange: string;
+  secUa: string;
+  skipYahoo: boolean;
+  skipAberdeen: boolean;
+  edgarFallback: boolean;
+  aumRange?: Range & { source?: string };
+  terRange?: Range;
+  dividendYieldRange?: Range;
+  secYieldRange?: Range;
+  performanceRanges: RangeMap;
+  totalReturnRanges: RangeMap;
+};
+
+const AUM_PRESET_BOUNDS = {
+  nano: { min: 0, max: 10_000_000 },
+  micro: { min: 10_000_000, max: 300_000_000 },
+  small: { min: 300_000_000, max: 2_000_000_000 },
+  mid: { min: 2_000_000_000, max: 10_000_000_000 },
+  large: { min: 10_000_000_000, max: undefined },
+} as const;
+type AumPreset = keyof typeof AUM_PRESET_BOUNDS;
+
+const AMOUNT_SUFFIXES: Record<string, number> = { K: 1e3, M: 1e6, B: 1e9, T: 1e12 };
+
+function envValue(env: Record<string, string | undefined>, name: string, aliases: string[] = []): string {
+  for (const key of [`ABERDEEN_${name}`, name, ...aliases]) {
+    const value = env[key];
+    if (value !== undefined && value.trim() !== '') return value.trim();
+  }
+  return '';
+}
+
+function parsePositiveInt(raw: string, fallback: number): number {
+  const value = Number.parseInt(raw, 10);
+  return Number.isFinite(value) && value > 0 ? value : fallback;
+}
+
+function parseNonNegativeFloat(raw: string, fallback: number): number {
+  const value = raw.trim() === '' ? NaN : Number(raw);
+  return Number.isFinite(value) && value >= 0 ? value : fallback;
+}
+
+function parseBoolean(raw: string, fallback = false): boolean {
+  const text = String(raw ?? '').trim().toLowerCase();
+  if (['1', 'true', 'yes', 'y', 'on'].includes(text)) return true;
+  if (['0', 'false', 'no', 'n', 'off'].includes(text)) return false;
+  return fallback;
+}
+
+// Strict "min:max" ranges (same parser and errors as the sibling repos).
+export function parseRange(raw: string, label: string): Range | undefined {
+  const text = String(raw ?? '').trim();
+  if (text === '' || text === ':') return undefined;
+  if (!text.includes(':')) {
+    throw new Error(`${label}: "${text}" must use the "min:max" range syntax (a colon is required)`);
+  }
+  if (text.split(':').length !== 2) throw new Error('Range requires exactly one colon');
+  const [rawMin, rawMax] = text.split(':', 2);
+  const parseBound = (bound: string): number | undefined => {
+    const cleaned = bound.trim().replace(/%$/, '').replace(/[$,]/g, '');
+    if (cleaned === '') return undefined;
+    const value = Number(cleaned);
+    if (!Number.isFinite(value)) throw new Error(`${label}: "${bound.trim()}" is not a number`);
+    return value;
+  };
+  const min = parseBound(rawMin);
+  const max = parseBound(rawMax);
+  if (min === undefined && max === undefined) return undefined;
+  if (min !== undefined && max !== undefined && min > max) {
+    throw new Error(`${label}: min (${min}) must not exceed max (${max})`);
+  }
+  return { min, max };
+}
+
+function parseAumBound(bound: string): number | undefined {
+  const cleaned = bound.trim().replace(/[$,]/g, '');
+  if (cleaned === '') return undefined;
+  const suffixMatch = /^([\d.]+)([KMBT])$/i.exec(cleaned);
+  if (suffixMatch) {
+    const value=Number(suffixMatch[1])*(AMOUNT_SUFFIXES[suffixMatch[2].toUpperCase()]??1);
+    if(!Number.isFinite(value))throw new Error(`AUM: invalid bound ${bound}`);
+    return value;
+  }
+  const value = Number(cleaned);
+  if (!Number.isFinite(value)) throw new Error(`AUM: invalid bound ${bound}`);
+  return value;
+}
+
+export function parseAumRange(raw: string): (Range & { source?: string }) | undefined {
+  const text = String(raw ?? '').trim();
+  if (text === '' || text === ':') return undefined;
+  const lower = text.toLowerCase();
+  for (const preset of Object.keys(AUM_PRESET_BOUNDS) as AumPreset[]) {
+    if (lower === preset) return { ...AUM_PRESET_BOUNDS[preset] } as Range & { source?: string };
+  }
+  if (!text.includes(':')) {
+    throw new Error(`AUM: "${text}" must use the "min:max" range syntax (a colon is required)`);
+  }
+  if (text.split(':').length !== 2) throw new Error('Range requires exactly one colon');
+  const [rawMin, rawMax] = text.split(':', 2);
+  const min = parseAumBound(rawMin);
+  const max = parseAumBound(rawMax);
+  if (min === undefined && max === undefined) return undefined;
+  if (min !== undefined && max !== undefined && min > max) {
+    throw new Error(`AUM: min (${min}) must not exceed max (${max})`);
+  }
+  return { min, max };
+}
+
+function parseRanges(env: Record<string, string | undefined>, prefix: 'PERFORMANCE' | 'TOTAL_RETURN'): RangeMap {
+  const ranges: RangeMap = {};
+  for (const period of RETURN_PERIODS) {
+    const parsed = parseRange(envValue(env, `${prefix}_${period}`), `${prefix}_${period}`);
+    if (parsed) ranges[period] = parsed;
+  }
+  return ranges;
+}
+
+export function readConfig(env: Record<string, string | undefined> = process.env): UpdaterConfig {
+  return {
+    concurrency: parsePositiveInt(envValue(env, 'CONCURRENCY'), CONCURRENCY_FALLBACK),
+    requestSleep: parseNonNegativeFloat(envValue(env, 'REQUEST_SLEEP'), REQUEST_SLEEP_FALLBACK),
+    maxFetches: parsePositiveInt(envValue(env, 'MAX_FETCHES', ['ABERDEEN_LIMIT']), 0),
+    holdingsPageSize: parsePositiveInt(envValue(env, 'HOLDINGS_PAGE_SIZE'), HOLDINGS_PAGE_SIZE_FALLBACK),
+    historyPageSize: parsePositiveInt(envValue(env, 'HISTORY_PAGE_SIZE', ['HISTORICAL_PAGE_SIZE']), HISTORY_PAGE_SIZE_FALLBACK),
+    storeRawDownloads: parseBoolean(envValue(env, 'STORE_RAW_DOWNLOADS', ['ABERDEEN_STORE_RAW_DOWNLOADS']), false),
+    maxRetries: parseNonNegativeFloat(envValue(env, 'MAX_RETRIES'), MAX_RETRIES_FALLBACK),
+    tickers: envValue(env, 'TICKERS')
+      .split(/[\s,;]+/)
+      .map(sanitizeTicker)
+      .filter(Boolean),
+    historyRange: envValue(env, 'HISTORY_RANGE') || 'max',
+    secUa: envValue(env, 'SEC_UA') || SEC_UA_DEFAULT,
+    skipYahoo: parseBoolean(envValue(env, 'SKIP_YAHOO'), false),
+    skipAberdeen: parseBoolean(envValue(env, 'SKIP_ABERDEEN'), false),
+    edgarFallback: parseBoolean(envValue(env, 'EDGAR_FALLBACK'), true),
+    aumRange: parseAumRange(envValue(env, 'AUM')),
+    terRange: parseRange(envValue(env, 'TER'), 'TER'),
+    dividendYieldRange: parseRange(envValue(env, 'DIVIDEND_YIELD'), 'DIVIDEND_YIELD'),
+    secYieldRange: parseRange(envValue(env, 'SEC_YIELD'), 'SEC_YIELD'),
+    performanceRanges: parseRanges(env, 'PERFORMANCE'),
+    totalReturnRanges: parseRanges(env, 'TOTAL_RETURN'),
+  };
+}
+class HttpError extends Error {
+  constructor(message: string, readonly status: number,
+    readonly retryable: boolean,
+  ) {
+    super(message);
+  }
+}
+
+/** `fetchWithRetry` already prefixes its messages with the fetch label, so a
+    caller that prints its own tag must not repeat the label. */
+function errorMessage(error: unknown): string {
+  const message = error instanceof Error ? error.message : String(error);
+  return message.replace(/^\[[^\]]*\] ?/, '');
+}
+
+export async function fetchWithRetry(
+  url: string,
+  label: string,
+  init: RequestInit = {},
+  maxRetries = 2,
+): Promise<Response> {
+  let lastError: unknown = null;
+  for (let attempt = 0; attempt <= maxRetries; attempt++) {
+    await paceRequests();
+    try {
+      const response = await fetch(url, { redirect: 'follow', signal: AbortSignal.timeout(30_000), ...init });
+      if (response.ok) return response;
+      const retryable = [403, 408, 425, 429].includes(response.status) || response.status >= 500;
+      if (!retryable) throw new HttpError(`${label}: HTTP ${response.status} ${response.statusText}`, response.status, false);
+      lastError = new HttpError(`${label}: HTTP ${response.status} (attempt ${attempt + 1} of ${maxRetries + 1})`, response.status, true);
+    } catch (error) {
+      if (error instanceof HttpError && !error.retryable) throw error;
+      lastError = error instanceof HttpError ? error : new Error(`${label}: network error (${String(error)})`);
+    }
+    if (attempt < maxRetries) await sleep(Math.min(30_000, 1_000 * 2 ** attempt) + 250);
+  }
+  throw lastError instanceof Error ? lastError : new Error(`${label}: failed`);
+}
+
+function yahooHeaders(): Record<string, string> {
+  return { 'User-Agent': YAHOO_BROWSER_UA, Accept: 'application/json' };
+}
+
+function secHeaders(config: UpdaterConfig): Record<string, string> {
+  return { 'User-Agent': config.secUa, Accept: 'application/json,*/*' };
+}
+
+async function fetchText(url: string, label: string, headers: Record<string, string>, config: UpdaterConfig): Promise<string> {
+  const response = await fetchWithRetry(url, label, { headers }, config.maxRetries);
+  return await response.text();
+}
+
+async function fetchJson(url: string, label: string, headers: Record<string, string>, config: UpdaterConfig): Promise<JsonRecord> {
+  const text = await fetchText(url, label, headers, config);
+  try {
+    return JSON.parse(text) as JsonRecord;
+  } catch {
+    throw new Error(`${label}: response is not valid JSON`);
+  }
+}
+
+const HOLDING_NAME_SUFFIXES = new Set([
+  'STOCK', 'COMMON', 'PREFERRED', 'PFD', 'SHARES', 'ORDINARY', 'DEPOSITARY', 'ADS', 'ADR',
+  'INC', 'INCORPORATED', 'CORP', 'CORPORATION', 'CO', 'COMPANY', 'LTD', 'LIMITED', 'PLC',
+  'PUBLIC', 'SA', 'SAS', 'SARL', 'SRL', 'SL', 'KG', 'AG', 'BA', 'BV', 'NV', 'OY', 'SE',
+  'AS', 'AB', 'AD', 'KK', 'KABUSHIKI', 'KAISHA', 'PTY', 'PT', 'SFC', 'ANONIMA', 'GMBH',
+  'HOLDINGS', 'HLDGS', 'DEL', 'NEW', 'DELISTED', 'REPR', 'GROUP', 'TR', 'TRUST', 'NOTE',
+  'NL', 'SPA', 'LP', 'LC', 'LLC', 'CAP', 'STK', 'SHS',
+  'NOTES', 'BOND', 'BONDS', 'SER', 'SERIES',
+]);
+const HOLDING_NAME_PHRASES = new Set([
+  'COMMON STOCK', 'PREFERRED STOCK', 'DEPOSITARY SHARES', 'AMERICAN DEPOSITARY SHARES',
+  'ORDINARY SHARES', 'LIABILITY CO', 'S A', 'N V', 'B V', 'PRIVATE LTD', 'PUBLIC LTD',
+]);
+// Words that carry no identity at all: dropped wherever they sit at the edge
+// of a filed name, so "The Coca-Cola Co" and "Coca CO" meet.
+const HOLDING_NAME_FILLERS = new Set([
+  'THE', 'OF', 'AND', 'FOR', 'DE', 'LA', 'LE', 'VAN', 'VON', 'DER', 'DEN', 'DI', 'Y',
+  'E', 'DU', 'DA', 'LOS', 'LAS', 'EL', 'AL', 'DEL', 'NPV', 'PAR', 'VAL', 'USD', 'EUR',
+  'GBP', 'JPY', 'CAD', 'AUD', 'CHF', 'HKD', 'CNY', 'SEK', 'NOK', 'NZD', 'MXN', 'INR',
+]);
+
+// Trailing share-class / security-type designations. The class letter is kept
+// and canonicalized ("... Class C Capital Stock" -> "... Cl C") rather than
+// dropped, so GOOG vs GOOGL — like BF/A vs BF/B — never collide.
+const SHARE_CLASS_RE = /(?:\s+(?:CLASS|CL))\s+([A-Z])\b\s*$/;
+// Words that only describe the security, never the issuer; safe to peel off the
+// end of a filed name (and, once a share class is known, from behind it).
+const SECURITY_TYPE_WORDS = new Set([
+  'STOCK', 'STK', 'SHARES', 'SHS', 'SH', 'SHARE', 'CAPITAL', 'CAP', 'COMMON', 'ORDINARY',
+  'GENERAL', 'VOTING', 'NON', 'NONVOTING', 'NVOTING', 'CONVERTIBLE', 'DEPOSITARY', 'PAID',
+  'SUBORDINATED', 'NOTES', 'NOTE', 'SER', 'SERIES', 'LIABILITY', 'NEW', 'REP', 'REPR',
+]);
+
+export function normalizeHoldingName(raw: unknown): string {
+  const text = String(raw ?? '')
+    .toUpperCase()
+    .replace(/&/g, ' AND ')
+    .replace(/[^A-Z0-9]+/g, ' ')
+    .trim();
+  let tokens = text.split(' ').filter(Boolean);
+  let classLetter = '';
+  let changed = true;
+  while (changed && tokens.length > 1) {
+    changed = false;
+    const withClass = tokens.join(' ').match(SHARE_CLASS_RE);
+    if (withClass) {
+      classLetter = withClass[1];
+      tokens = tokens.slice(0, tokens.length - 2); // drop "Class C" (or "Cl C")
+      changed = true;
+    }
+    const last = tokens[tokens.length - 1];
+    if (SECURITY_TYPE_WORDS.has(last) && tokens.length > 1) {
+      tokens.pop(); // "... Capital Stock" -> "... Capital"
+      changed = true;
+      continue;
+    }
+    if (tokens.length >= 2 && HOLDING_NAME_PHRASES.has(`${tokens[tokens.length - 2]} ${last}`)) {
+      tokens = tokens.slice(0, -2);
+      changed = true;
+      continue;
+    }
+    if (HOLDING_NAME_SUFFIXES.has(last)) {
+      tokens.pop();
+      changed = true;
+      continue;
+    }
+    while (tokens.length > 2 && HOLDING_NAME_FILLERS.has(tokens[tokens.length - 1])) {
+      tokens.pop(); // keep peeling: a filler may hide the next legal-form suffix
+      changed = true;
+    }
+  }
+  while (tokens.length > 1 && HOLDING_NAME_FILLERS.has(tokens[0])) tokens.shift();
+  const body = tokens.join(' ').trim();
+  return classLetter ? `${body} CL ${classLetter}`.replace(/\s+/g, ' ').trim() : body;
+}
+
+export function normalizeHoldingNameCore(raw: unknown): string {
+  return normalizeHoldingName(raw).replace(/ /g, '');
+}
+
+// Holding tickers keep their class-share markers (SCE^L, BF/A, BRK-B): they
+// are the real exchange symbols, unlike fund tickers which sanitizeTicker
+// upper-cases and strips everything but letters/digits.
+const HOLDING_TICKER_PLACEHOLDERS = new Set(['', 'N/A', 'NA', 'NONE', 'NIL', 'NULL', '-', '--', '---', 'SEE FILE', 'VARIES']);
+
+export function cleanHoldingTicker(raw: unknown): string {
+  const symbol = String(raw ?? '').trim().toUpperCase();
+  if (HOLDING_TICKER_PLACEHOLDERS.has(symbol)) return '';
+  return /^[A-Z0-9][A-Z0-9.^/-]*$/.test(symbol) ? symbol : '';
+}
+
+export function yahooSearchUrl(name: string): string {
+  return `${YAHOO_SEARCH_URL}?q=${encodeURIComponent(name)}&quotesCount=10&newsCount=0&enableFuzzyQuery=false`;
+}
+
+// Strict matcher for Yahoo search payloads: the quote's long name must
+// normalize to the same name (or token-core) as the filed holding name. Only
+// EQUITY/ETF quotes are accepted, and single/two-word holdings may additionally
+// match by token containment (e.g. "BULLISH" -> "Bullish BLCM Inc").
+export function pickSearchTicker(name: string, payload: JsonRecord): string | null {
+  const matches: unknown[] = Array.isArray(payload?.quoteMatches) ? payload.quoteMatches : [];
+  const norm = normalizeHoldingName(name);
+  if (!norm) return null;
+  const core = norm.replace(/ /g, '');
+  const tokens = norm.split(' ');
+  for (const match of matches) {
+    if (!match || typeof match !== 'object') continue;
+    const record = match as JsonRecord;
+    const quoteType = String(record.quoteType || '').toUpperCase();
+    if (quoteType !== 'EQUITY' && quoteType !== 'ETF') continue;
+    const symbol = cleanHoldingTicker(record.symbol);
+    if (!symbol) continue;
+    const longName = String(record.longname || record.shortname || '');
+    const candidate = normalizeHoldingName(longName);
+    if (!candidate) continue;
+    if (candidate === norm || candidate.replace(/ /g, '') === core) return symbol;
+    if (tokens.length <= 2 && tokens.every((token) => candidate.includes(token))) return symbol;
+  }
+  return null;
+}
+
+// ---------------------------------------------------------------------------
+// SEC EDGAR fallback layer: N-PORT-P positions for funds am.jpmorgan.com does
+// not publish holdings for, resolved through the EDGAR full-text search API.
+// ---------------------------------------------------------------------------
+
+export type NportAccession = { accession: string; filed: string; reportDate: string; url: string };
+
+export function nportUrlFor(cik: string, accession: string): string {
+  return `${EDGAR_ARCHIVES}/${Number(String(cik).replace(/^0+/, '') || 0)}/${String(accession).replace(/-/g, '')}/primary_doc.xml`;
+}
+
+export function parseNportAccessions(submissions: JsonRecord): NportAccession[] {
+  const recent = submissions?.filings?.recent;
+  const result: NportAccession[] = [];
+  if (!recent || !Array.isArray(recent.form)) return result;
+  for (let i = 0; i < recent.form.length; i++) {
+    if (recent.form[i] !== 'NPORT-P') continue;
+    const accession: string = String(recent.accessionNumber?.[i] || '');
+    if (!accession) continue;
+    result.push({
+      accession,
+      filed: String(recent.filingDate?.[i] || ''),
+      reportDate: String(recent.reportDate?.[i] || ''),
+      url: nportUrlFor(String(submissions.cik || '0'), accession),
+    });
+  }
+  return result;
+}
+
+// EDGAR publishes the authoritative "ticker -> registrant CIK + series id"
+// table for every ETF and mutual fund class; it is the reliable way to reach a
+// fund's own N-PORT-P filing (the full-text search is only a last resort).
+export type SecSeriesRef = { cik: string; seriesId: string; classId: string };
+
+export function parseFundTickerMap(payload: JsonRecord): Map<string, SecSeriesRef> {
+  const map = new Map<string, SecSeriesRef>();
+  const fields: string[] = Array.isArray(payload?.fields) ? payload.fields.map((field: unknown) => String(field)) : [];
+  const rows: unknown[] = Array.isArray(payload?.data) ? payload.data : [];
+  const at = (row: unknown[], field: string): string => {
+    const index = fields.indexOf(field);
+    return index >= 0 ? String(row[index] ?? '') : '';
+  };
+  for (const raw of rows) {
+    if (!Array.isArray(raw)) continue;
+    const ticker = sanitizeTicker(at(raw, 'symbol'));
+    if (!ticker || map.has(ticker)) continue;
+    const cik = at(raw, 'cik').replace(/\D/g, '');
+    if (!cik || Number(cik) === 0) continue;
+    map.set(ticker, {
+      cik: cik.padStart(10, '0'),
+      seriesId: at(raw, 'seriesId').toUpperCase(),
+      classId: at(raw, 'classId').toUpperCase(),
+    });
+  }
+  return map;
+}
+
+// Operating-company name -> exchange ticker, so N-PORT positions (which carry
+// CUSIP/ISIN but never a ticker) still land in the watchlist with a symbol.
+export function parseCompanyTickerMap(payload: JsonRecord): Map<string, string> {
+  const map = new Map<string, string>();
+  const rows = payload && typeof payload === 'object' ? Object.values(payload as JsonRecord) : [];
+  for (const raw of rows) {
+    if (!raw || typeof raw !== 'object') continue;
+    const record = raw as JsonRecord;
+    const ticker = cleanHoldingTicker(record.ticker);
+    const title = String(record.title ?? '');
+    if (!ticker || !title) continue;
+    for (const key of [normalizeHoldingName(title), normalizeHoldingNameCore(title)]) {
+      if (key && !map.has(key)) map.set(key, ticker);
+    }
+  }
+  return map;
+}
+
+export function edgarSeriesFilingsUrl(seriesId: string, count = 10): string {
+  const params = new URLSearchParams({
+    action: 'getcompany',
+    CIK: String(seriesId || '').toUpperCase(),
+    type: 'NPORT-P',
+    dateb: '',
+    owner: 'include',
+    count: String(count),
+    output: 'atom',
+  });
+  return `${EDGAR_BROWSE_URL}?${params.toString()}`;
+}
+
+// browse-edgar's Atom feed for one series: the newest N-PORT-P accessions of
+// exactly that fund, newest first.
+export function parseEdgarAtomFilings(xml: string): NportAccession[] {
+  const result: NportAccession[] = [];
+  for (const entry of String(xml || '').matchAll(/<entry>([\s\S]*?)<\/entry>/gi)) {
+    const body = entry[1];
+    const form = tagValue(body, 'filing-type') || tagValue(body, 'type');
+    if (form && form.toUpperCase() !== 'NPORT-P') continue;
+    const accession = tagValue(body, 'accession-number') || tagValue(body, 'accession-nunber');
+    if (!accession) continue;
+    const hrefMatch = /<filing-href>([\s\S]*?)<\/filing-href>/i.exec(body);
+    const cikMatch = hrefMatch ? /\/edgar\/data\/(\d+)\//.exec(cleanText(hrefMatch[1])) : null;
+    result.push({
+      accession,
+      filed: tagValue(body, 'filing-date'),
+      reportDate: tagValue(body, 'period') || '',
+      url: nportUrlFor(cikMatch ? cikMatch[1] : accession.slice(0, 10), accession),
+    });
+  }
+  return result;
+}
+
+function tagValue(xml: string, tag: string): string {
+  const match = new RegExp(`<${tag}>([\\s\\S]*?)</${tag}>`, 'i').exec(xml);
+  return match ? cleanText(match[1]) : '';
+}
+
+export type NportHolding = JsonRecord;
+
+export type ParsedNport = {
+  regName: string;
+  regCik: string;
+  seriesName: string;
+  seriesId: string;
+  repPdDate: string;
+  holdings: NportHolding[];
+  totalValue: number;
+  netAssets: number | null;
+};
+
+// Minimal, forgiving N-PORT-P XML reader (machine-generated schemas only),
+// in the same spirit as SPDR's hand-rolled ZIP/OOXML workbook reader.
+export function parseNport(xml: string): ParsedNport {
+  const genInfoMatch = /<genInfo>([\s\S]*?)<\/genInfo>/i.exec(xml);
+  const genInfo = genInfoMatch ? genInfoMatch[1] : String(xml || '').slice(0, 4000);
+  const fundInfoMatch = /<fundInfo>([\s\S]*?)<\/fundInfo>/i.exec(xml);
+  const fundInfo = fundInfoMatch ? fundInfoMatch[1] : '';
+  const holdings: NportHolding[] = [];
+  const blockRe = /<invstOrSec>([\s\S]*?)<\/invstOrSec>/g;
+  let block: RegExpExecArray | null;
+  let totalValue = 0;
+  while ((block = blockRe.exec(xml)) !== null) {
+    const body = block[1];
+    const name = tagValue(body, 'name') || tagValue(body, 'title') || '-';
+    const cusip = tagValue(body, 'cusip');
+    let identifier = cusip && cusip.toUpperCase() !== 'N/A' ? cusip : '';
+    if (!identifier) {
+      // Real EDGAR schema: <identifiers><isin value="..."/><other value="..."/></identifiers>
+      for (const tagMatch of body.matchAll(/<(isin|sedol|other|cusip)[^>]*value="([^"]+)"/gi)) {
+        identifier = cleanText(tagMatch[2]);
+        if (identifier) break;
+      }
+    }
+    const weight = normalizeNumberText(tagValue(body, 'pctVal'));
+    const valueMatch = /<valUSD[^>]*>([\s\S]*?)<\/valUSD>/i.exec(body);
+    const value = Number(valueMatch ? valueMatch[1].replace(/[,\s]/g, '') : tagValue(body, 'curVal'));
+    const balance = normalizeNumberText(tagValue(body, 'balance'));
+    holdings.push({
+      Name: name,
+      Ticker: '-',
+      Identifier: identifier || '-',
+      Weight: weight === '' ? '0' : weight,
+      'Market Value': Number.isFinite(value) ? String(value) : '0',
+      'Shares Held': balance === '' ? '-' : balance,
+      'Asset Category': tagValue(body, 'assetCat') || '-',
+    });
+    if (Number.isFinite(value)) totalValue += value;
+  }
+  return {
+    regName: tagValue(genInfo, 'regName'),
+    regCik: tagValue(genInfo, 'regCik'),
+    seriesName: tagValue(genInfo, 'seriesName'),
+    seriesId: tagValue(genInfo, 'seriesId'),
+    repPdDate: toIsoDate(tagValue(genInfo, 'repPdDate')),
+    holdings,
+    totalValue,
+    netAssets: numberOrNull(normalizeNumberText(tagValue(fundInfo, 'netAssets'))),
+  };
+}
+
+// EDGAR full-text search maps a fund ticker to the registrant that filed its
+// N-PORT-P, so the fallback works for every JPMorgan ETF without a hand-kept
+// CIK table.
+export function eftsSearchUrl(query: string): string {
+  const params = new URLSearchParams({
+    q: `"${query}"`,
+    forms: 'NPORT-P',
+    dateRange: 'custom',
+    start: '0',
+    end: String(25),
+  });
+  return `${SEC_EFTS_HOST}/search-index?${params.toString()}`;
+}
+
+export function pickEftsCik(payload: JsonRecord, fundName: string): string | null {
+  // EDGAR returns { hits: { hits: [...] } }; older/simplified payloads (and the
+  // unit-test fixtures) use a flat { hits: [...] } array.
+  const hits: unknown[] = Array.isArray(payload?.hits)
+    ? (payload.hits as unknown[])
+    : Array.isArray((payload?.hits as JsonRecord)?.hits)
+      ? ((payload.hits as JsonRecord).hits as unknown[])
+      : [];
+  const wanted = normalizeHoldingName(fundName);
+  for (const raw of hits) {
+    if (!raw || typeof raw !== 'object') continue;
+    const hit = raw as JsonRecord;
+    const source = (hit._source || {}) as JsonRecord;
+    const display = source.display_names;
+    // Real payload: display_names is ["NAME  (CIK 0001209466)", ...].
+    const names: string[] = Array.isArray(display)
+      ? display.map((entry: unknown) => String(entry))
+      : Array.isArray((display as JsonRecord)?.names)
+        ? ((display as JsonRecord).names as unknown[]).map((entry) => String(entry))
+        : [];
+    const fromDisplay = names.map((name) => /\(CIK\s*(\d{4,10})\)/i.exec(name)).find(Boolean);
+    const ciks: string[] = Array.isArray(source.ciks) ? source.ciks.map((entry: unknown) => String(entry)) : [];
+    const rawCik = String((display as JsonRecord)?.cik || fromDisplay?.[1] || ciks[0] || '');
+    const cik = rawCik.replace(/\D/g, '').padStart(10, '0');
+    if (!cik || cik === '0000000000') continue;
+    if (wanted && names.length) {
+      const matched = names.some((name) => {
+        const normalized = normalizeHoldingName(name.replace(/\(CIK\s*\d+\)/i, ''));
+        return normalized && (wanted.includes(normalized) || normalized.includes(wanted));
+      });
+      if (!matched) continue;
+    }
+    return cik;
+  }
+  return null;
+}
+
+export type ChartDay = { date: string; close: number; adjClose: number; volume: number };
+
+export type ParsedChart = {
+  exchangeName: string;
+  longName: string;
+  navPrice: number | null;
+  regularMarketPrice: number | null;
+  regularMarketTime: number | null;
+  firstTradeDate: number | null;
+  days: ChartDay[];
+  dividends: Array<{ epoch: number; amount: number }>;
+};
+
+export function parseChart(payload: JsonRecord): ParsedChart {
+  const result = (payload?.chart?.result || [])[0] as JsonRecord | undefined;
+  if (!result) throw new Error('chart: empty result');
+  const meta = (result.meta || {}) as JsonRecord;
+  const timestamps: number[] = result.timestamp || [];
+  const quote = ((result.indicators || {}).quote || [])[0] as JsonRecord | undefined;
+  const adj = ((result.indicators || {}).adjclose || [])[0] as JsonRecord | undefined;
+  const closes: unknown[] = (quote && quote.close) || [];
+  const volumes: unknown[] = (quote && quote.volume) || [];
+  const adjCloses: unknown[] = (adj && adj.adjclose) || closes;
+  const days: ChartDay[] = [];
+  for (let i = 0; i < timestamps.length; i++) {
+    const close = closes[i];
+    if (typeof close !== 'number' || !Number.isFinite(close)) continue;
+    const adjClose = typeof adjCloses[i] === 'number' && Number.isFinite(adjCloses[i] as number) ? (adjCloses[i] as number) : close;
+    days.push({
+      date: epochToIsoDate(timestamps[i]),
+      close: round(close, 6),
+      // Yahoo recomputes the split/dividend-adjusted close on every request;
+      // at 6 decimals the last digit or two jitters between otherwise
+      // identical requests, making every history row (and the fund) look
+      // "updated" on every single run. 2 decimals is well past any
+      // meaningful precision for a price and absorbs that jitter.
+      adjClose: round(adjClose, 2),
+      volume: typeof volumes[i] === 'number' ? (volumes[i] as number) : 0,
+    });
+  }
+  const events = ((result.events || {}) as JsonRecord).dividends as Record<string, JsonRecord> | undefined;
+  const dividends = Object.values(events || {})
+    .map((event) => ({ epoch: Number(event.date), amount: Number(event.amount) }))
+    .filter((event) => Number.isFinite(event.epoch) && Number.isFinite(event.amount) && event.amount > 0)
+    .sort((a, b) => a.epoch - b.epoch);
+  return {
+    exchangeName: String(meta.fullExchangeName || meta.exchangeName || ''),
+    longName: String(meta.longName || meta.shortName || ''),
+    navPrice: numberOrNull(meta.navPrice),
+    regularMarketPrice: numberOrNull(meta.regularMarketPrice) ?? numberOrNull(meta.previousClose),
+    regularMarketTime: numberOrNull(meta.regularMarketTime),
+    firstTradeDate: numberOrNull(meta.firstTradeDate),
+    days,
+    dividends,
+  };
+}
+
+function chartUrl(ticker: string, config: UpdaterConfig): string {
+  // Explicit period1/period2: `range=max` silently downgrades to monthly bars.
+  const period2 = Math.floor(Date.now() / 1000);
+  let period1 = 0; // "max"
+  const yearsMatch = /^(\d+)y$/i.exec(config.historyRange);
+  if (yearsMatch) period1 = Math.floor(period2 - Number(yearsMatch[1]) * 365.25 * 86_400);
+  return `${YAHOO_CHART_URL}/${encodeURIComponent(ticker)}?period1=${period1}&period2=${period2}&interval=1d&events=div%7Csplit`;
+}
+
+// ---------------------------------------------------------------------------
+// Derived catalog metrics (unit-tested helpers, sibling parity)
+// ---------------------------------------------------------------------------
+
+// (1 + CAGR)^n - 1 — the exact inverse of annualizing (same helper as SPDR).
+export function annualizedToTotal(annualizedPercent: number | null | undefined, years: number): number | null {
+  if (typeof annualizedPercent !== 'number' || !Number.isFinite(annualizedPercent)) return null;
+  if (years <= 0) return null;
+  return round(((1 + annualizedPercent / 100) ** years - 1) * 100, 2);
+}
+
+export function totalToAnnualized(totalPercent: number | null | undefined, years: number): number | null {
+  if (typeof totalPercent !== 'number' || !Number.isFinite(totalPercent)) return null;
+  if (years <= 0) return null;
+  return round(((1 + totalPercent / 100) ** (1 / years) - 1) * 100, 2);
+}
+
+// Indicated yield: latest distribution x payments per year / price — used only
+// when the product list publishes no trailing-12-month yield for the fund.
+export function indicatedYield(
+  latestDistribution: number | null | undefined,
+  paymentsPerYear: number | null | undefined,
+  price: number | null | undefined,
+): number | null {
+  if (typeof latestDistribution !== 'number' || typeof paymentsPerYear !== 'number' || typeof price !== 'number') return null;
+  if (!Number.isFinite(latestDistribution) || !Number.isFinite(paymentsPerYear) || !Number.isFinite(price) || price <= 0) return null;
+  if (paymentsPerYear <= 0 || latestDistribution <= 0) return null;
+  return round(((latestDistribution * paymentsPerYear) / price) * 100, 2);
+}
+
+export function inferDistributionFrequency(
+  dividends: Array<{ epoch: number; amount: number }>,
+): { frequency: string; paymentsPerYear: number | null } {
+  if (!dividends.length) return { frequency: 'None', paymentsPerYear: null };
+  const recent = dividends.slice(-9);
+  if (recent.length < 2) return { frequency: 'Unknown', paymentsPerYear: null };
+  const gapsDays: number[] = [];
+  for (let i = 1; i < recent.length; i++) {
+    const gap = (recent[i].epoch - recent[i - 1].epoch) / 86_400;
+    if (gap > 14 && gap < 400) gapsDays.push(gap);
+  }
+  if (!gapsDays.length) return { frequency: 'Unknown', paymentsPerYear: null };
+  gapsDays.sort((a, b) => a - b);
+  const medianGap = gapsDays[Math.floor(gapsDays.length / 2)];
+  if (medianGap >= 300) return { frequency: 'Annually', paymentsPerYear: 1 };
+  if (medianGap >= 150) return { frequency: 'Semi-annually', paymentsPerYear: 2 };
+  if (medianGap >= 75) return { frequency: 'Quarterly', paymentsPerYear: 4 };
+  if (medianGap >= 25) return { frequency: 'Monthly', paymentsPerYear: 12 };
+  return { frequency: 'Irregular', paymentsPerYear: null };
+}
+
+export type PriceReturns = {
+  asOfDate: string;
+  ytd: number | null;
+  yr1: number | null;
+  cagr3y: number | null;
+  cagr5y: number | null;
+  cagr10y: number | null;
+  siAnn: number | null;
+  mo1: number | null;
+  qtd: number | null;
+};
+
+const EMPTY_PRICE_RETURNS: PriceReturns = {
+  asOfDate: '', ytd: null, yr1: null, cagr3y: null, cagr5y: null, cagr10y: null, siAnn: null, mo1: null, qtd: null,
+};
+
+function pctChange(start: number, end: number): number {
+  return round(((end - start) / start) * 100, 2);
+}
+
+function annualized(start: number, end: number, years: number): number | null {
+  if (start <= 0 || years <= 0) return null;
+  return round(((end / start) ** (1 / years) - 1) * 100, 2);
+}
+
+// Total returns from an adjusted daily series anchored to the last trading day
+// at or before `now`. The series is the official JPMorgan NAV with published
+// distributions reinvested (or Yahoo adjusted closes in the fallback path).
+// JPMorgan publishes official returns for every fund, so these only fill the
+// gaps (young funds, quarter-to-date) and drive the History-derived blocks.
+export function priceReturns(days: ChartDay[], now = new Date(), coveredFrom: string | null = null): PriceReturns {
+  const empty: PriceReturns = { ...EMPTY_PRICE_RETURNS };
+  if (!days.length) return empty;
+  const last = days[days.length - 1];
+  // A window is derivable only when its anchor day lies inside the span the
+  // adjusted series covers (see reinvestmentCoverageStart).
+  const anchored = (day: ChartDay | null): day is ChartDay => day !== null && day.date < last.date && (coveredFrom === null || day.date >= coveredFrom);
+  const lastEpoch = Date.parse(`${last.date}T00:00:00Z`) / 1000;
+  const atOrBefore = (iso: string): ChartDay | null => {
+    const target = Date.parse(`${iso}T00:00:00Z`) / 1000;
+    if (Number.isNaN(target)) return null;
+    let found: ChartDay | null = null;
+    for (const day of days) {
+      if (Date.parse(`${day.date}T00:00:00Z`) / 1000 <= target) found = day;
+      else break;
+    }
+    return found;
+  };
+  const yearsAgo = (years: number): ChartDay | null => {
+    const date = new Date(now.getTime());
+    date.setUTCFullYear(date.getUTCFullYear() - years);
+    return atOrBefore(date.toISOString().slice(0, 10));
+  };
+  const ytdStart = atOrBefore(`${now.getUTCFullYear()}-01-01`);
+  const mo1Start = new Date(now.getTime() - 31 * 86_400_000).toISOString().slice(0, 10);
+  const quarterStart = `${now.getUTCFullYear()}-${String(Math.floor(now.getUTCMonth() / 3) * 3 + 1).padStart(2, '0')}-01`;
+  const year1 = yearsAgo(1);
+  const year3 = yearsAgo(3);
+  const year5 = yearsAgo(5);
+  const year10 = yearsAgo(10);
+  const first = days[0];
+  const siYears = (lastEpoch - Date.parse(`${first.date}T00:00:00Z`) / 1000) / (365.25 * 86_400);
+  const mo1StartDay = atOrBefore(mo1Start);
+  const qtdStartDay = atOrBefore(quarterStart);
+  return {
+    asOfDate: last.date,
+    ytd: anchored(ytdStart) && ytdStart.adjClose > 0 ? pctChange(ytdStart.adjClose, last.adjClose) : null,
+    yr1: anchored(year1) ? pctChange(year1.adjClose, last.adjClose) : null,
+    cagr3y: anchored(year3) ? annualized(year3.adjClose, last.adjClose, 3) : null,
+    cagr5y: anchored(year5) ? annualized(year5.adjClose, last.adjClose, 5) : null,
+    cagr10y: anchored(year10) ? annualized(year10.adjClose, last.adjClose, 10) : null,
+    siAnn: siYears >= 0.75 && anchored(first) ? annualized(first.adjClose, last.adjClose, siYears) : null,
+    mo1: anchored(mo1StartDay) ? pctChange(mo1StartDay.adjClose, last.adjClose) : null,
+    qtd: anchored(qtdStartDay) ? pctChange(qtdStartDay.adjClose, last.adjClose) : null,
+  };
+}
+
+export function lastCompletedQuarterEnd(now = new Date()): Date {
+  const year = now.getUTCFullYear();
+  const month = now.getUTCMonth(); // 0-based
+  if (month <= 2) return new Date(Date.UTC(year - 1, 11, 31)); // Jan-Mar -> Dec 31
+  if (month <= 5) return new Date(Date.UTC(year, 2, 31)); // Apr-Jun -> Mar 31
+  if (month <= 8) return new Date(Date.UTC(year, 5, 30)); // Jul-Sep -> Jun 30
+  return new Date(Date.UTC(year, 8, 30)); // Oct-Dec -> Sep 30
+}
+
+function inRange(value: number | null | undefined, range?: Range): boolean {
+  if (!range) return true;
+  if (typeof value !== 'number' || !Number.isFinite(value)) return false;
+  if (range.min !== undefined && value < range.min) return false;
+  if (range.max !== undefined && value > range.max) return false;
+  return true;
+}
+
+function annualizedValue(metrics: JsonRecord, period: ReturnPeriod): number | null {
+  if (period === 'YTD') return numberOrNull(metrics.ytd);
+  if (period === '1Y') return numberOrNull(metrics.tr1y);
+  return numberOrNull(metrics[`cagr${period.toLowerCase()}`]);
+}
+
+function cumulativeValue(metrics: JsonRecord, period: ReturnPeriod): number | null {
+  const key = period === 'YTD' ? 'ytd' : period === '1Y' ? 'tr1y' : `tr${period.toLowerCase()}`;
+  return numberOrNull(metrics[key]);
+}
+
+export function fundFilterReasons(
+  candidate: { ticker: string; aumValue?: number | null; terValue?: number | null; metrics: JsonRecord },
+  config: UpdaterConfig,
+): string[] {
+  const reasons: string[] = [];
+  if (config.tickers.length && !config.tickers.includes(candidate.ticker)) reasons.push('TICKERS');
+  if (config.aumRange && !inRange(candidate.aumValue ?? null, config.aumRange)) reasons.push('AUM');
+  if (config.terRange && !inRange(candidate.terValue ?? null, config.terRange)) reasons.push('TER');
+  if (config.dividendYieldRange && !inRange(numberOrNull(candidate.metrics.dividendYield), config.dividendYieldRange)) {
+    reasons.push('DIVIDEND_YIELD');
+  }
+  if (!inRange(numberOrNull(candidate.metrics.secYield), config.secYieldRange)) reasons.push('SEC_YIELD');
+  for (const period of RETURN_PERIODS) {
+    const performance = config.performanceRanges[period];
+    if (performance && !inRange(annualizedValue(candidate.metrics, period), performance)) reasons.push(`PERFORMANCE_${period}`);
+    const total = config.totalReturnRanges[period];
+    if (total && !inRange(cumulativeValue(candidate.metrics, period), total)) reasons.push(`TOTAL_RETURN_${period}`);
+  }
+  return reasons;
+}
+
+// ---------------------------------------------------------------------------
+// Deterministic writers (iShares/SPDR/Fidelity-style)
+// ---------------------------------------------------------------------------
+async function writePages(
+  dir: URL,
+  ticker: string,
+  kind: 'holdings' | 'history',
+  headers: string[],
+  rows: JsonRecord[],
+  pageSize: number,
+): Promise<{ pages: string[]; pageSize: number; totalRows: number }> {
+  await mkdir(new URL(`${kind}/`, dir), { recursive: true });
+  const pages: string[] = [];
+  if (rows.length) {
+    const pageCount = Math.ceil(rows.length / pageSize);
+    for (let page = 1; page <= pageCount; page++) {
+      const slice = rows.slice((page - 1) * pageSize, page * pageSize);
+      const name = `${kind}/${pad3(page)}.json`;
+      await writeIfChanged(new URL(name, dir), {
+        ticker,
+        page,
+        pageSize,
+        totalRows: rows.length,
+        headers,
+        rows: slice,
+      });
+      pages.push(name);
+    }
+  }
+  await removeStalePages(dir, kind, new Set(pages));
+  return { pages, pageSize, totalRows: rows.length };
+}
+
+async function removeStalePages(fundDir: URL, kind: 'holdings' | 'history', kept: Set<string>): Promise<void> {
+  const kindDir = new URL(`${kind}/`, fundDir);
+  let entries: string[] = [];
+  try {
+    entries = await readdir(kindDir);
+  } catch {
+    return;
+  }
+  for (const entry of entries) {
+    if (entry.endsWith('.json') && !kept.has(`${kind}/${entry}`)) {
+      await rm(new URL(entry, kindDir), { force: true });
+    }
+  }
+}
+async function readPreviousSheet(ticker: string, kind: 'holdings' | 'history'): Promise<JsonRecord[]> {
+  const rows: JsonRecord[] = [];
+  let page = 1;
+  for (;;) {
+    let payload: JsonRecord;
+    try {
+      payload = JSON.parse(await readFile(new URL(`funds/${ticker}/${kind}/${pad3(page)}.json`, API_ROOT), 'utf8')) as JsonRecord;
+    } catch {
+      return rows;
+    }
+    rows.push(...(payload.rows || []));
+    const totalRows = numberOrNull(payload.totalRows);
+    if (totalRows !== null && rows.length >= totalRows) return rows;
+    if (!(payload.rows || []).length) return rows;
+    page += 1;
+  }
+}
+
+async function readPreviousSheetHeaders(ticker: string, kind: 'holdings' | 'history'): Promise<string[]> {
+  try {
+    const payload = JSON.parse(await readFile(new URL(`funds/${ticker}/${kind}/${pad3(1)}.json`, API_ROOT), 'utf8')) as JsonRecord;
+    return Array.isArray(payload.headers) ? (payload.headers as string[]) : [];
+  } catch {
+    return [];
+  }
+}
+
+// ---------------------------------------------------------------------------
+// Fund assembly
+// ---------------------------------------------------------------------------
+function historyRows(days: ChartDay[]): JsonRecord[] {
+  return days.map((day) => ({
+    Date: formatEdgarDate(day.date),
+    Close: String(day.close),
+    'Adj Close': String(day.adjClose),
+    Volume: String(day.volume),
+  }));
+}
+
+// Array rows (not objects): meta.distributions feeds renderDistributionsTable
+// directly, same as the sibling worksheet shape.
+function distributionRows(dividends: Array<{ epoch: number; amount: number }>): string[][] {
+  return dividends.map((dividend) => [formatUsDate(dividend.epoch), String(round(dividend.amount, 6))]);
+}
+
+
+// Conservative single gate: the brand plan requires this until concurrent
+// gateway traffic has been verified. Reserve BEFORE awaiting (no races).
+let requestSleepMs = REQUEST_SLEEP_FALLBACK * 1000;
+let nextRequestAt = 0;
+async function paceRequests(): Promise<void> {
+  const start = Math.max(Date.now(), nextRequestAt);
+  nextRequestAt = start + requestSleepMs;
+  if (start > Date.now()) await sleep(start - Date.now());
+}
+
+export function samePublishedContent(previous: string, value: unknown): boolean {
+  try { return outputContentKey(JSON.parse(previous)) === outputContentKey(value); }
+  catch { return false; }
+}
+async function readJson(file: URL): Promise<JsonRecord | null> {
+  try { return JSON.parse(await readFile(file, 'utf8')); } catch { return null; }
+}
+async function writeIfChanged(file: URL, value: unknown): Promise<boolean> {
+  const previous = await readFile(file, 'utf8').catch(() => '');
+  if (samePublishedContent(previous, value)) return false;
+  await mkdir(new URL('./', file), { recursive: true });
+  const temp = new URL(`${file.href}.tmp`);
+  await writeFile(temp, JSON.stringify(value, null, 1) + '\n');
+  await rename(temp, file);
+  return true;
+}
+async function storeRaw(ticker: string, name: string, value: unknown, config: UpdaterConfig): Promise<void> {
+  if (config.storeRawDownloads) await writeIfChanged(new URL(`raw/${ticker}/${name}.json`, API_ROOT), value);
+}
+
+export function isoDate(value: unknown): string | null {
+  const s = String(value ?? '').trim();
+  const m = /^(\d{4})-(\d{2})-(\d{2})/.exec(s);
+  const us = /^(\d{1,2})\/(\d{1,2})\/(\d{4})(?:\s|$)/.exec(s);
+  const result = m ? `${m[1]}-${m[2]}-${m[3]}` : us ? `${us[3]}-${us[1].padStart(2,'0')}-${us[2].padStart(2,'0')}` : null;
+  return result && Number.isFinite(Date.parse(result)) ? result : null;
+}
+export function fundPageUrl(name: string, isin: string): string {
+  return `${ABERDEEN_SITE}/en-us/investor/funds/view-all-funds/${name.toLowerCase().replace(/[.'’]/g,'').replace(/[^a-z0-9]+/g,'-').replace(/^-|-$/g,'')}-${isin.toLowerCase()}`;
+}
+export type CatalogFund = {
+  ticker: string; name: string; id: string; shareclassId: string; isin: string;
+  assetClass: string; correlationFundRangeId: string; fundPage: string;
+  nav: number | null; navDate: string | null; trustCik?: string;
+};
+export function catalogPayload(tab: string, skip = 0, take = 20): JsonRecord {
+  return {
+    countryInvestors: {countryCode:'USA', investorType:'1,4', jurisdiction:'Live', literatureAuthorization:'1'},
+    language:'en-US', site:'Investor', searchQuery:{id:'',name:''},
+    filters:[{name:'fund_product_type',values:['Exchange Traded Fund']}], tab, skip, take,
+  };
+}
+export function parseCatalog(overview: JsonRecord[], prices: JsonRecord[]): CatalogFund[] {
+  const byId = new Map(overview.map(f => [f.id, f]));
+  const funds = new Map<string, CatalogFund>();
+  for (const p of prices) for (const sc of p.shareclasses ?? []) {
+    const ticker = sanitizeTicker(sc.ticker);
+    if (!ticker || !p.id || !sc.shareclassID || !sc.isin) throw new Error('Catalog entry lacks identity (refuse invented tickers)');
+    if (funds.has(ticker)) throw new Error(`Duplicate catalog ticker ${ticker}`);
+    const o = byId.get(p.id);
+    funds.set(ticker, {
+      ticker, name:cleanText(p.name), id:p.id, shareclassId:sc.shareclassID, isin:sc.isin,
+      assetClass:cleanText(o?.assetClass) || 'ETF', correlationFundRangeId:p.correlationFundRangeId || o?.correlationFundRangeId || '',
+      fundPage:fundPageUrl(p.name, sc.isin), nav:numberOrNull(sc.nav), navDate:isoDate(sc.date),
+    });
+  }
+  return [...funds.values()].sort((a,b) => a.ticker.localeCompare(b.ticker));
+}
+function basePayload(fund: CatalogFund, detail: JsonRecord = {}): JsonRecord {
+  return {
+    countryCode:'USA', language:'en-US', site:'Investor',
+    countryInvestors:{countryCode:'USA',investorType:'1,4',jurisdiction:'Live'},
+    fund:fund.id, shareClass:fund.shareclassId, assetClassId:detail.assetClassId || fund.assetClass,
+    correlationFundRangeId:detail.correlationFundRangeID || fund.correlationFundRangeId,
+    fundRangeName:detail.fundRangeName || 'Exchange Traded Fund', fundName:fund.name,
+    fundNameId:detail.fundNameId || fund.name, shareClassNameId:detail.shareClassNameId || 'Share',
+    literatureAuthorizations:['1'], sfdrClassificationId:detail.sfdrArticleClassificationId || 'N/A',
+  };
+}
+async function post(endpoint: string, body: JsonRecord, config: UpdaterConfig): Promise<JsonRecord> {
+  const response = await fetchWithRetry(`${GATEWAY}/${endpoint}`, `[ issuer   ] ${endpoint}`, {
+    method:'POST', headers:{...yahooHeaders(), 'Content-Type':'application/json', Origin:ABERDEEN_SITE, Referer:CATALOG_PAGE}, body:JSON.stringify(body),
+  }, config.maxRetries);
+  const text = await response.text();
+  if (!text.trim()) throw new Error(`${endpoint}: empty body (not an empty portfolio)`);
+  const payload = JSON.parse(text);
+  if (payload.statusCode !== undefined && (payload.statusCode < 200 || payload.statusCode >= 300)) throw new Error(`${endpoint}: application status ${payload.statusCode}`);
+  return payload;
+}
+// A page cap is a failure, never silently publish a truncated catalog/portfolio.
+export async function collectPages<T>(load: (skip:number,take:number)=>Promise<{rows:T[];total:number}>, size=100): Promise<T[]> {
+  const all:T[]=[]; let expected:number | null=null;
+  for (let page=0; page<1000; page++) {
+    const {rows,total} = await load(all.length,size);
+    if (!Number.isInteger(total) || total < 0 || !Array.isArray(rows)) throw new Error('Invalid pagination envelope');
+    if (expected !== null && total !== expected) throw new Error('Total changed during pagination');
+    expected = total;
+    if (all.length+rows.length>total) throw new Error('Pagination exceeds declared total');
+    all.push(...rows);
+    if (all.length===total) return all;
+    if (!rows.length) throw new Error('Incomplete pagination: empty page before declared total');
+  }
+  throw new Error('Pagination safety cap reached');
+}
+async function loadCatalog(config:UpdaterConfig):Promise<CatalogFund[]> {
+  const load = async (tab:string) => collectPages<JsonRecord>(async(skip,take) => {
+    const p = await post(tab,catalogPayload(tab,skip,take),config);
+    await storeRaw('catalog',`${tab}-${skip}`,p,config);
+    return {rows:p.content?.[tab],total:p.content?.resultCount};
+  },20);
+  const overview=await load('overview'), prices=await load('prices');
+  const funds=parseCatalog(overview,prices);
+  if (!funds.length) throw new Error('Official catalog empty; keeping published index');
+  return funds;
+}
+export function parseDetail(html:string):JsonRecord {
+  const m=/<script[^>]*\bid="__NEXT_DATA__"[^>]*>([\s\S]*?)<\/script>/i.exec(html);
+  const detail=m ? JSON.parse(m[1])?.props?.pageProps?.pageData?.fundDetailsData : null;
+  if (!detail?.id || !detail.isPageAvailable) throw new Error('Missing fundDetailsData');
+  return detail;
+}
+export const HOLDINGS_HEADERS=['Name','Ticker','Identifier','Weight','Market Value','Shares Held','Asset Category','ISIN','CUSIP','SEDOL','Country','Price'];
+export function parseHoldings(payload:JsonRecord):{rows:JsonRecord[];asOfDate:string|null;total:number} {
+  const p=payload.content ?? payload;
+  if (!Array.isArray(p.results) || !Number.isInteger(p.totalResults)) throw new Error('Invalid holdings envelope');
+  const rows=p.results.map((r:JsonRecord) => {
+    const cols=new Map<string,string>((r.columns??[]).map((c:JsonRecord)=>[String(c.invariantColumnLabel||c.columnLabel).toLowerCase(),String(c.columnRowValue??'').trim()]));
+    const get=(...names:string[])=>names.map(n=>cols.get(n.toLowerCase())).find(v=>v!==undefined&&v!=='') || '';
+    const weight=numberOrNull(get('Weight','Weight Sum'));
+    return {Name:cleanText(r.rowLabel), Ticker:cleanHoldingTicker(get('TICKER','Reuters Ticker')) || '-',
+      Identifier:get('CUSIP','ISIN','SEDOL','Security Number')||'-', Weight:weight===null?'':String(weight),
+      'Market Value':get('Market Value'), 'Shares Held':get('Shares/Par','Shares Held')||'-',
+      'Asset Category':get('Asset Group','Asset Category')||'-', ISIN:get('ISIN'), CUSIP:get('CUSIP'), SEDOL:get('SEDOL'),
+      Country:get('Country Code','Country'), Price:get('Price')};
+  });
+  if (rows.some((r:JsonRecord)=>!r.Name)) throw new Error('Holdings row without name');
+  return {rows,asOfDate:isoDate(p.reportDate),total:p.totalResults};
+}
+function sortHoldings(rows:JsonRecord[]):JsonRecord[] {
+  return rows.slice().sort((a,b)=>(numberOrNull(b.Weight)??-Infinity)-(numberOrNull(a.Weight)??-Infinity)||String(a.Name).localeCompare(String(b.Name))||outputContentKey(a).localeCompare(outputContentKey(b)));
+}
+async function officialHoldings(fund:CatalogFund,detail:JsonRecord,config:UpdaterConfig):Promise<JsonRecord|null> {
+  const tabs=detail.availableFundDetailsTabs?.holdingsTab;
+  if (tabs?.tab===false) return null;
+  const type=tabs?.dailyHoldings?0:tabs?.quarterlyHoldings?2:tabs?.monthlyHoldings?1:null;
+  if (type===null) return null; // Never pretend topTen is a complete portfolio.
+  let date:string|null=null;
+  const rows=await collectPages<JsonRecord>(async(skip,take)=>{
+    const raw=await post('breakdown/dailyHoldings',{...basePayload(fund,detail),holdingType:type,topHoldings:false,skip,take},config);
+    await storeRaw(fund.ticker,`holdings-${skip}`,raw,config);
+    const p=parseHoldings(raw);
+    if (date && date!==p.asOfDate) throw new Error('Holdings date changed during pagination');
+    date=p.asOfDate;
+    return {rows:p.rows,total:p.total};
+  });
+  if (!rows.length) return null;
+  return {rows:sortHoldings(rows),headers:HOLDINGS_HEADERS,asOfDate:date,source:`aberdeeninvestments.com dailyHoldings (holdingType=${type})`,status:'available'};
+}
+export function parseKeyInformation(payload:JsonRecord):JsonRecord {
+  const p=payload.content ?? payload, sc=p.shareClass, f=p.fund;
+  if (!sc || !f || !sc.ticker) throw new Error('Invalid key information');
+  return {
+    ticker:sanitizeTicker(sc.ticker), ter:numberOrNull(sc.totalExpenseRatio), netExpense:numberOrNull(sc.netExpenseRatio),
+    aum:numberOrNull(f.fundSizeWithDate?.value), aumDate:isoDate(f.fundSizeWithDate?.date),
+    inception:isoDate(f.fundLaunchDate), frequency:cleanText(sc.shareClassDividendFrequency),
+    secYield:numberOrNull(sc.thirtyDaySecYieldSubsidizedWithDate?.value), secYieldDate:isoDate(sc.thirtyDaySecYieldSubsidizedWithDate?.date),
+    unsubsidizedSecYield:numberOrNull(sc.thirtyDaySecYieldUnsubsidizedWithDate?.value),
+    category:cleanText(f.assetClass), exposure:cleanText(f.exposure), legalStructure:cleanText(f.legalStructure),
+  };
+}
+export function decodeDividendFrequency(raw:unknown):{frequency:string;paymentsPerYear:number|null}|null {
+  const s=String(raw??'').trim().toLowerCase();
+  if (!s) return null;
+  if (s==='m'||s==='monthly') return {frequency:'Monthly',paymentsPerYear:12};
+  if (s==='q'||s.startsWith('quarter')) return {frequency:'Quarterly',paymentsPerYear:4};
+  if (['s','h','semi-annually','semi-annual','semiannually'].includes(s)) return {frequency:'Semi-annually',paymentsPerYear:2};
+  if (['a','y','annually','annual','yearly'].includes(s)) return {frequency:'Annually',paymentsPerYear:1};
+  return {frequency:String(raw),paymentsPerYear:null};
+}
+type ReturnValues={ytd:number|null;yr1:number|null;yr3:number|null;yr5:number|null;yr10:number|null;sinceInception:number|null;mo1:number|null};
+const EMPTY_RETURNS:ReturnValues={ytd:null,yr1:null,yr3:null,yr5:null,yr10:null,sinceInception:null,mo1:null};
+export function parsePerformance(payload:JsonRecord):{values:ReturnValues;date:string|null} {
+  const p=payload.content??payload;
+  if (!Array.isArray(p.performanceSet)) throw new Error('Invalid performance envelope');
+  const nav=p.performanceSet.find((x:JsonRecord)=>x.performanceCategoryType==='NAV');
+  const values={...EMPTY_RETURNS};
+  const names:Record<string,keyof ReturnValues>={timePeriodMonths1:'mo1',timePeriodYears1:'yr1',timePeriodYears3:'yr3',timePeriodYears5:'yr5',timePeriodYears10:'yr10',timePeriodLaunch:'sinceInception',timePeriodYTD:'ytd',timePeriodYearToDate:'ytd'};
+  for (const v of nav?.values??[]) {
+    const key=names[v.performanceTimePeriodLabel] || (/^(year to date|ytd)$/i.test(v.performanceTimePeriod)?'ytd':null);
+    if (key) values[key]=numberOrNull(v.value);
+  }
+  return {values,date:isoDate(p.lastRelevantDate)};
+}
+function performanceBlock(annual:JsonRecord|null,cumulative:JsonRecord|null):JsonRecord|null {
+  const a=annual?parsePerformance(annual):null, c=cumulative?parsePerformance(cumulative):null;
+  const date=a?.date??c?.date;
+  if (!date) return null;
+  const values={...EMPTY_RETURNS};
+  // Never combine different reporting dates into one month-/quarter-end row.
+  for (const key of Object.keys(values) as (keyof ReturnValues)[]) values[key]=(a?.date===date?a.values[key]:null)??(c?.date===date?c.values[key]:null);
+  return {asOfDate:formatEdgarDate(date),...values};
+}
+
+// SEC parsers above are copied from JPMorgan. Resolver validates fund identity:
+// the latest filing for a trust is NOT necessarily this ETF's filing.
+let fundTickerPromise:Promise<Map<string,SecSeriesRef>>|null=null;
+let companyTickerPromise:Promise<Map<string,string>>|null=null;
+const submissionsCache=new Map<string,Promise<JsonRecord>>();
+async function loadFundTickerMap(config:UpdaterConfig):Promise<Map<string,SecSeriesRef>> {
+  return fundTickerPromise??=fetchJson(SEC_FUND_TICKERS_URL,'[ edgar    ] ticker table',secHeaders(config),config).then(parseFundTickerMap).catch(e=>{
+    console.warn(`[ edgar    ] ticker table unavailable: ${errorMessage(e)} — retaining published data when needed`);return new Map();
+  });
+}
+async function loadCompanyTickerMap(config:UpdaterConfig):Promise<Map<string,string>> {
+  return companyTickerPromise??=fetchJson(SEC_COMPANY_TICKERS_URL,'[ edgar    ] company table',secHeaders(config),config).then(parseCompanyTickerMap).catch(e=>{outputNote(`[ edgar    ] ${errorMessage(e)}`);return new Map();});
+}
+export function nportMatches(fund:CatalogFund,parsed:ParsedNport,ref?:SecSeriesRef):boolean {
+  if (ref && parsed.regCik.replace(/^0+/,'')!==ref.cik.replace(/^0+/,'')) return false;
+  if (ref?.seriesId) return parsed.seriesId===ref.seriesId;
+  // Exact normalized series name only: no first-filing or partial-name guesses.
+  return parsed.seriesName.toLowerCase().replace(/[^a-z0-9]/g,'')===fund.name.toLowerCase().replace(/[^a-z0-9]/g,'');
+}
+async function resolveNportFiling(fund:CatalogFund,config:UpdaterConfig):Promise<JsonRecord|null> {
+  const table=await loadFundTickerMap(config), ref=table.get(fund.ticker);
+  let candidates:NportAccession[]=[];
+  if (ref?.seriesId) {
+    try {candidates=parseEdgarAtomFilings(await fetchText(edgarSeriesFilingsUrl(ref.seriesId),'[ edgar    ] series',secHeaders(config),config));}
+    catch(e){outputNote(`[ edgar    ] ${fund.ticker}: ${errorMessage(e)}`);}
+  }
+  let cik=ref?.cik;
+  if (!cik) {
+    try {cik=pickEftsCik(await fetchJson(eftsSearchUrl(fund.name),'[ edgar    ] discovery',secHeaders(config),config),fund.name)??undefined;}
+    catch(e){outputNote(`[ edgar    ] ${fund.ticker}: ${errorMessage(e)}`);}
+  }
+  // Public filings verify these trust mappings; XML series still must match.
+  cik??=({AGEM:'0001413594',AFSC:'0001413594',ASCI:'0001413594',AMUN:'0001413594'} as Record<string,string>)[fund.ticker];
+  if (!candidates.length && cik) {
+    try {
+      if (!submissionsCache.has(cik)) submissionsCache.set(cik,fetchJson(`${SEC_DATA_HOST}/submissions/CIK${cik}.json`,'[ edgar    ] submissions',secHeaders(config),config));
+      candidates=parseNportAccessions(await submissionsCache.get(cik)!);
+    } catch(e){outputNote(`[ edgar    ] ${fund.ticker}: ${errorMessage(e)}`);}
+  }
+  for (const accession of candidates.slice(0,40)) {
+    try {
+      const xml=await fetchText(accession.url,`[ edgar    ] ${fund.ticker} N-PORT`,secHeaders(config),config);
+      const parsed=parseNport(xml);
+      if (!nportMatches(fund,parsed,ref) || !parsed.holdings.length) continue;
+      const names=await loadCompanyTickerMap(config);
+      const rows=parsed.holdings.map(row=>({...row,Ticker:names.get(normalizeHoldingName(row.Name))||names.get(normalizeHoldingNameCore(row.Name))||'-'}));
+      return {rows:sortHoldings(rows),headers:['Name','Ticker','Identifier','Weight','Market Value','Shares Held','Asset Category'],asOfDate:parsed.repPdDate,source:accession.url,status:'available'};
+    } catch(e){outputNote(`[ edgar    ] ${fund.ticker}: ${errorMessage(e)}`);}
+  }
+  return null;
+}
+
+async function optional<T>(label:string, action:()=>Promise<T>):Promise<T|null> {
+  try {return await action();} catch(e){outputNote(`[ fallback ] ${label}: ${errorMessage(e)}`);return null;}
+}
+const percent=(v:number|null|undefined)=>v==null?'—':`${v.toFixed(2)}%`;
+const money=(v:number|null|undefined)=>v==null?'—':`$${v.toFixed(2)}`;
+export function mergeHistory(previous:JsonRecord[], fresh:ChartDay[]):JsonRecord[] {
+  const byDate=new Map<string,JsonRecord>();
+  for (const row of previous) {
+    const epoch=Date.parse(String(row.Date));
+    if (Number.isFinite(epoch)) byDate.set(new Date(epoch).toISOString().slice(0,10),row);
+  }
+  for (const row of historyRows(fresh)) byDate.set(new Date(Date.parse(row.Date)).toISOString().slice(0,10),row);
+  return [...byDate].sort(([a],[b])=>a.localeCompare(b)).map(([,row])=>row);
+}
+function chartDaysFromRows(rows:JsonRecord[]):ChartDay[] {
+  return rows.flatMap(row=>{
+    const date=new Date(Date.parse(String(row.Date))), close=numberOrNull(row.Close), adjClose=numberOrNull(row['Adj Close']);
+    return Number.isFinite(date.getTime())&&close!==null&&adjClose!==null?[{date:date.toISOString().slice(0,10),close,adjClose,volume:numberOrNull(row.Volume)??0}]:[];
+  });
+}
+function previousDividends(meta:JsonRecord):Array<{epoch:number;amount:number}> {
+  return (meta.distributions?.rows??[]).flatMap((row:any[])=>{
+    const date=isoDate(row[0]), amount=numberOrNull(row[1]);
+    return date&&amount!==null?[{epoch:Date.parse(date)/1000,amount}]:[];
+  });
+}
+function mergeDividends(old:JsonRecord,chart:ParsedChart|null):Array<{epoch:number;amount:number}> {
+  const byDate=new Map(previousDividends(old).map(d=>[epochToIsoDate(d.epoch),d]));
+  for (const d of chart?.dividends??[]) byDate.set(epochToIsoDate(d.epoch),d);
+  return [...byDate.values()].sort((a,b)=>a.epoch-b.epoch);
+}
+export function buildMetrics(month:JsonRecord|null,derived:PriceReturns,secYield:number|null,divYield:number|null):JsonRecord {
+  const ytd=month?.ytd??derived.ytd, tr1y=month?.yr1??derived.yr1;
+  const cagr3y=month?.yr3??derived.cagr3y,cagr5y=month?.yr5??derived.cagr5y,cagr10y=month?.yr10??derived.cagr10y;
+  return {ytd,tr1y,cagr3y,cagr5y,cagr10y,tr3y:annualizedToTotal(cagr3y,3),tr5y:annualizedToTotal(cagr5y,5),tr10y:annualizedToTotal(cagr10y,10),
+    siAnn:month?.sinceInception??derived.siAnn,secYield,secYieldText:percent(secYield),dividendYield:divYield,dividendYieldText:percent(divYield)};
+}
+async function processFund(fund:CatalogFund,config:UpdaterConfig,previousIndex:JsonRecord):Promise<JsonRecord|null> {
+  const ticker=fund.ticker, dir=new URL(`funds/${ticker}/`,API_ROOT);
+  const old=await readJson(new URL('meta.json',dir))??{};
+  const get=async(endpoint:string,body:JsonRecord)=>{
+    const raw=await post(endpoint,body,config);
+    await storeRaw(ticker,`${endpoint.replaceAll('/','-')}${body.quarterly===undefined?'':body.quarterly?'-quarter':'-month'}`,raw,config);
+    return raw;
+  };
+  let detail:JsonRecord|null=null, key:JsonRecord|null=null, codes:JsonRecord|null=null;
+  let month:JsonRecord|null=null, quarter:JsonRecord|null=null, holdings:JsonRecord|null=null;
+  if (!config.skipAberdeen && fund.id) {
+    detail=await optional(`${ticker} detail`,async()=>{
+      const d=parseDetail(await fetchText(fund.fundPage,`[ product  ] ${ticker}`,yahooHeaders(),config));
+      if (d.id!==fund.id || d.selectedShareclass?.id!==fund.shareclassId) throw new Error('Fund/share-class identity mismatch');
+      await storeRaw(ticker,'detail',d,config);return d;
+    });
+    const body=basePayload(fund,detail??{});
+    key=await optional(`${ticker} key information`,async()=>{
+      const k=parseKeyInformation(await get('fundDetailsKeyInformation',body));
+      if (k.ticker!==ticker) throw new Error('Ticker mismatch');return k;
+    });
+    // Evaluate known, fresh headline filters before holdings/history downloads.
+    const aum=key?.aum??old.aum?.value??previousIndex.aumValue??null;
+    const ter=key?.ter??old.expenseRatio?.value??previousIndex.terValue??null;
+    if (!inRange(aum,config.aumRange)||!inRange(ter,config.terRange)) return null;
+    if (!inRange(key?.secYield??old.yields?.secYield??null,config.secYieldRange)) return null;
+    codes=await optional(`${ticker} codes`,async()=>(await get('fundDetailsCodes',body)).content);
+    if (detail?.availableFundDetailsTabs?.performanceTab?.tab!==false) {
+      for (const quarterly of [false,true]) {
+        const annual=await optional(`${ticker} annualized`,()=>get('performance/annualized',{...body,endpoint:'performance/annualized',quarterly}));
+        const cumulative=await optional(`${ticker} cumulative`,()=>get('performance/cumulative',{...body,endpoint:'performance/cumulative',quarterly}));
+        const block=performanceBlock(annual,cumulative);
+        if (quarterly) quarter=block; else month=block;
+      }
+    }
+    if (detail) holdings=await optional(`${ticker} official holdings`,()=>officialHoldings(fund,detail!,config));
+  }
+  const physical=detail?.fundManagementApproach==='US ETFs – Physical'||/1933 Act/.test(key?.legalStructure??old.legalStructure??'');
+  // 1933 Act physical trusts do not have an N-PORT securities portfolio.
+  if (!holdings && config.edgarFallback && !physical) holdings=await optional(`${ticker} SEC holdings`,()=>resolveNportFiling(fund,config));
+  if (!holdings) {
+    const rows=await readPreviousSheet(ticker,'holdings'), headers=await readPreviousSheetHeaders(ticker,'holdings');
+    if (old.holdings?.totalRows && rows.length!==old.holdings.totalRows) throw new Error(`${ticker}: previous holdings incomplete; refusing overwrite`);
+    holdings={...old.holdings,rows,headers:headers.length?headers:HOLDINGS_HEADERS,asOfDate:old.holdings?.asOfDate??null,
+      source:old.holdings?.source??(physical?'not published as a securities portfolio (physical precious metals trust)':'unavailable from official/SEC sources'),
+      status:old.holdings?.status??(rows.length?'available':physical?'not-applicable':'unavailable')};
+  }
+  const chart=config.skipYahoo?null:await optional(`${ticker} Yahoo`,async()=>{
+    const raw=await fetchJson(chartUrl(ticker,config),`[ chart    ] ${ticker}`,yahooHeaders(),config);
+    await storeRaw(ticker,'yahoo',raw,config);return parseChart(raw);
+  });
+  const oldHistory=await readPreviousSheet(ticker,'history');
+  if (old.history?.totalRows && oldHistory.length!==old.history.totalRows) throw new Error(`${ticker}: previous history incomplete; refusing overwrite`);
+  const history=chart?.days.length?mergeHistory(oldHistory,chart.days):oldHistory;
+  const days=chartDaysFromRows(history);
+  const dividends=mergeDividends(old,chart), latest=dividends.at(-1)??null;
+  const frequency=decodeDividendFrequency(key?.frequency??old.distributions?.frequency)??(dividends.length?inferDistributionFrequency(dividends):{frequency:'—',paymentsPerYear:null});
+  const sc=detail?.selectedShareclass;
+  const officialMarket=sc?.investmentTrustPrices?.[0], officialNav=sc?.prices?.[0];
+  const nav=numberOrNull(officialNav?.pricePerUnit)??fund.nav??old.nav?.value??null;
+  const navDate=isoDate(officialNav?.currentAsAt)??fund.navDate??null;
+  const price=numberOrNull(officialMarket?.exchangePrice)??chart?.regularMarketPrice??old.marketPrice?.value??null;
+  const priceDate=isoDate(officialMarket?.exchangeDate)??(chart?.regularMarketTime?epochToIsoDate(chart.regularMarketTime):null);
+  // Do not compute a premium from prices belonging to different days.
+  const premium=nav!==null&&nav>0&&price!==null&&navDate&&navDate===priceDate?round((price/nav-1)*100,2):old.premiumDiscount?.value??null;
+  const aum=key?.aum??old.aum?.value??previousIndex.aumValue??null, ter=key?.ter??old.expenseRatio?.value??previousIndex.terValue??null;
+  const secYield=key?.secYield??old.yields?.secYield??null;
+  const divYield=indicatedYield(latest?.amount??null,frequency.paymentsPerYear,price)??old.yields?.dividendYield??null;
+  const freshOfficialReturns=Boolean(month);
+  month??=old.returns?.monthEnd??null; quarter??=old.returns?.quarterEnd??null;
+  const anchor=month?.asOfDate?new Date(Date.parse(month.asOfDate)):days.length?new Date(`${days.at(-1)!.date}T00:00:00Z`):null;
+  const usable=anchor?days.filter(d=>Date.parse(d.date)<=anchor.getTime()):[];
+  const derived=usable.length?priceReturns(usable,anchor!):{...EMPTY_PRICE_RETURNS};
+  // A range-limited Yahoo download is not a since-inception return.
+  if (!chart?.firstTradeDate || !days.length || Date.parse(days[0].date)/1000-chart.firstTradeDate>7*86400) derived.siAnn=null;
+  const hasOfficialReturns=freshOfficialReturns || Boolean(month && !old.returns?.derivedFrom?.startsWith('Yahoo adjusted'));
+  const metrics=buildMetrics(month,derived,secYield,divYield);
+  if(month) month={...month,ytd:month.ytd??derived.ytd,mo1:month.mo1??derived.mo1,qtd:month.qtd??derived.qtd};
+  if (!month && usable.length) {
+    month={asOfDate:formatEdgarDate(derived.asOfDate!),mo1:derived.mo1,qtd:derived.qtd,ytd:derived.ytd,yr1:derived.yr1,yr3:derived.cagr3y,yr5:derived.cagr5y,yr10:derived.cagr10y,sinceInception:derived.siAnn};
+  }
+  const filtered=fundFilterReasons({ticker,aumValue:aum,terValue:ter,metrics},config);
+  if (filtered.length) return null;
+  const previousMetrics=previousIndex.metrics??{};
+  // No fresh source must not null fields from the last successful publication.
+  for (const k of Object.keys(metrics)) if (metrics[k]===null && previousMetrics[k]!==undefined) metrics[k]=previousMetrics[k];
+  if (!key && !detail && !chart && !Object.keys(old).length) throw new Error(`${ticker}: no usable per-fund source`);
+  const inception=key?.inception??old.inception?.fundInceptionDate??(chart?.firstTradeDate?epochToIsoDate(chart.firstTradeDate):null);
+  const category=key?.category||fund.assetClass||old.category||'ETF';
+  const exchange=chart?.exchangeName||old.inception?.exchange||previousIndex.exchange||'';
+  const holdingsManifest=await writePages(dir,ticker,'holdings',holdings.headers,holdings.rows,config.holdingsPageSize);
+  const oldHistoryHeaders=await readPreviousSheetHeaders(ticker,'history');
+  const historyManifest=await writePages(dir,ticker,'history',chart?.days.length?['Date','Close','Adj Close','Volume']:oldHistoryHeaders.length?oldHistoryHeaders:['Date','Close','Adj Close','Volume'],history,config.historyPageSize);
+  const historySource=chart?.days.length?'Yahoo Finance daily market-price closes / adjusted closes (not official NAV)':old.history?.source??'unavailable';
+  const returnsBasis=hasOfficialReturns?'official abrdn NAV performance where published; missing metrics derived from Yahoo adjusted closes at the same reporting date':'Yahoo adjusted market-price returns, not official NAV';
+  const meta={
+    ticker,name:fund.name,category,categoryPath:key?.exposure?`${category} / ${key.exposure}`:old.categoryPath??category,
+    source:{fundPage:fund.fundPage,catalog:CATALOG_PAGE,keyInformation:`${GATEWAY}/fundDetailsKeyInformation`,holdingsDownload:`${GATEWAY}/breakdown/dailyHoldingsSheet`,
+      holdingsSource:holdings.source,historySource,yahooChart:`${YAHOO_CHART_URL}/${ticker}`,provider:'abrdn official gateway; SEC EDGAR N-PORT-P holdings fallback; Yahoo Finance market-history/dividend fallback'},
+    providerIds:fund,legalStructure:key?.legalStructure??old.legalStructure??null,
+    identifiers:{cusip:codes?.cusip??old.identifiers?.cusip??null,isin:codes?.isin??fund.isin??old.identifiers?.isin??null,indexTicker:old.identifiers?.indexTicker??null},
+    inception:{fundInceptionDate:inception,shareClassInceptionDate:old.inception?.shareClassInceptionDate??null,exchange},
+    expenseRatio:{display:percent(ter),value:ter,gross:key?.ter??old.expenseRatio?.gross??null,net:key?.netExpense??old.expenseRatio?.net??null},
+    nav:{display:money(nav),value:nav,asOfDate:navDate?formatEdgarDate(navDate):old.nav?.asOfDate??'—'},
+    marketPrice:{display:money(price),value:price,asOfDate:priceDate?formatEdgarDate(priceDate):old.marketPrice?.asOfDate??'—'},
+    premiumDiscount:{display:percent(premium),value:premium},
+    aum:{display:aum===null?'—':formatAumDisplay(aum),value:aum,asOfDate:key?.aumDate?formatEdgarDate(key.aumDate):old.aum?.asOfDate??'—',source:key?.aum!=null?'aberdeeninvestments.com fundDetailsKeyInformation':old.aum?.source??'unavailable'},
+    yields:{dividendYield:metrics.dividendYield,dividendYieldText:metrics.dividendYieldText,dividendYieldKind:'indicated (latest distribution x payments per year / market price)',
+      secYield:metrics.secYield,secYieldText:metrics.secYieldText,secYieldKind:key?.secYield!=null?`30-day SEC yield subsidized, as of ${key.secYieldDate??'unknown'}`:old.yields?.secYieldKind??'not published',unsubsidizedSecYield:key?.unsubsidizedSecYield??old.yields?.unsubsidizedSecYield??null},
+    returns:{monthEnd:month,quarterEnd:quarter,derivedFrom:returnsBasis},
+    distributions:{frequency:frequency.frequency,paymentsPerYear:frequency.paymentsPerYear,headers:['Ex-Date','Amount'],rows:distributionRows(dividends)},
+    holdings:{...holdingsManifest,asOfDate:holdings.asOfDate,asOf:holdings.asOfDate?formatEdgarDate(holdings.asOfDate):'—',source:holdings.source,status:holdings.status},
+    history:{...historyManifest,asOf:days.length?formatEdgarDate(days.at(-1)!.date):old.history?.asOf??'—',source:historySource},
+  };
+  await writeIfChanged(new URL('meta.json',dir),meta);
+  return {ticker,name:fund.name,category,fundPage:fund.fundPage,dataFile:`./funds/${ticker}/meta.json`,
+    cusip:meta.identifiers.cusip,isin:meta.identifiers.isin,ter:meta.expenseRatio.display,terValue:ter,nav:meta.nav.display,navValue:nav,aum:meta.aum.display,aumValue:aum,
+    asOfDate:meta.nav.asOfDate,inceptionDate:inception?formatEdgarDate(inception):'—',exchange,closePrice:meta.marketPrice.display,closePriceValue:price,premiumDiscount:meta.premiumDiscount.display,premiumDiscountValue:premium,
+    distributions:{frequency:frequency.frequency,exDate:latest?formatUsDate(latest.epoch):'—',dividend:latest?String(round(latest.amount,6)):'—'},returns:meta.returns,metrics,holdings:holdings.rows.length,history:history.length};
+}
+
+export function batchSelection(funds:CatalogFund[],config:UpdaterConfig,cursor:string|null):CatalogFund[] {
+  const selected=funds.filter(f=>!config.tickers.length||config.tickers.includes(f.ticker));
+  if (!config.maxFetches) return selected;
+  const i=selected.findIndex(f=>f.ticker===cursor);
+  const ordered=i<0?selected:selected.slice(i+1).concat(selected.slice(0,i+1));
+  return ordered.slice(0,config.maxFetches);
+}
+// File defaults and explicit overrides. Allowlisted scalar values only: the
+// same resolver is used by Actions without interpolating user input into bash.
+export const CONTROL_NAMES = [
+  'MAX_FETCHES','REQUEST_SLEEP','CONCURRENCY','AUM','TER','DIVIDEND_YIELD','SEC_YIELD','TICKERS',
+  'HOLDINGS_PAGE_SIZE','HISTORY_PAGE_SIZE','MAX_RETRIES','HISTORY_RANGE','STORE_RAW_DOWNLOADS',
+  'SEC_UA','SKIP_YAHOO','SKIP_ABERDEEN','EDGAR_FALLBACK','VERBOSE',
+  ...['PERFORMANCE','TOTAL_RETURN'].flatMap(prefix=>['YTD','1Y','3Y','5Y','10Y'].map(period=>`${prefix}_${period}`)),
+] as const;
+export function resolveControls(file:unknown={},advanced:unknown={},inputs:unknown={},env:Record<string,string|undefined>={}):Record<string,string> {
+  const result:Record<string,string>={};
+  const apply=(value:unknown,skipEmpty=false)=>{
+    if (!value || typeof value!=='object' || Array.isArray(value)) throw new Error('Configuration must be a JSON object');
+    for (const [key,raw] of Object.entries(value)) {
+      if (!CONTROL_NAMES.includes(key)) throw new Error(`Unknown updater control: ${key}`);
+      if (skipEmpty && (raw===''||raw===undefined||raw===null)) continue;
+      if (!['string','number','boolean'].includes(typeof raw)) throw new Error(`${key}: expected string, number or boolean`);
+      const text=String(raw);
+      if (/[\r\n\0]/.test(text)) throw new Error(`${key}: multiline/control characters are not allowed`);
+      result[key]=text;
+    }
+  };
+  apply(file);apply(advanced);apply(inputs,true);
+  for(const key of CONTROL_NAMES){
+    const value=env[`ABERDEEN_${key}`]??env[key];
+    if(value!==undefined)apply({[key]:value});
+  }
+  for(const key of ['MAX_FETCHES','CONCURRENCY','HOLDINGS_PAGE_SIZE','HISTORY_PAGE_SIZE','MAX_RETRIES']){
+    const v=result[key];if(v===undefined||v==='')continue;
+    const min=['MAX_FETCHES','MAX_RETRIES'].includes(key)?0:1;
+    if(!/^\d+$/.test(v)||!Number.isSafeInteger(Number(v))||Number(v)<min)throw new Error(`${key}: expected integer >= ${min}`);
+  }
+  if(result.REQUEST_SLEEP && (!Number.isFinite(Number(result.REQUEST_SLEEP))||Number(result.REQUEST_SLEEP)<0))throw new Error('REQUEST_SLEEP: expected nonnegative seconds');
+  if(result.HISTORY_RANGE && !/^(max|[1-9]\d*y)$/i.test(result.HISTORY_RANGE))throw new Error('HISTORY_RANGE: use max or Ny');
+  for(const key of ['STORE_RAW_DOWNLOADS','SKIP_YAHOO','SKIP_ABERDEEN','EDGAR_FALLBACK','VERBOSE']){
+    if(result[key] && !/^(0|1|true|false|yes|no|y|n|on|off)$/i.test(result[key]))throw new Error(`${key}: expected boolean`);
+  }
+  readConfig(result); // validate all min:max filters before a request or write
+  return result;
+}
+async function runtimeControls(env:Record<string,string|undefined>):Promise<Record<string,string>> {
+  let file:unknown={};
+  try {file=JSON.parse(await readFile(new URL('./update-data.config.json',import.meta.url),'utf8'));}
+  catch(e) {if((e as NodeJS.ErrnoException).code!=='ENOENT')throw e;}
+  return resolveControls(file,{}, {},env);
+}
+
+export async function main(env:Record<string,string|undefined>=process.env):Promise<void> {
+  const controls=await runtimeControls(env);
+  if(controls.VERBOSE!==undefined)process.env.VERBOSE=controls.VERBOSE;
+  const config=readConfig(controls); requestSleepMs=config.requestSleep*1000;nextRequestAt=0;
+  outputPrintConfig('abrdn',config);
+  const previous=await readJson(INDEX_FILE), oldFunds=new Map<string,JsonRecord>((previous?.funds??[]).map((f:JsonRecord)=>[f.ticker,f]));
+  let catalog:CatalogFund[]|null=null;
+  if (!config.skipAberdeen) catalog=await optional('catalog',()=>loadCatalog(config));
+  if (!catalog) {
+    console.warn('[ catalog  ] official source unavailable/skipped — using published provider identities');
+    catalog=[];
+    for (const [ticker,row] of oldFunds) {
+      const meta=await readJson(new URL(`funds/${ticker}/meta.json`,API_ROOT));
+      if (meta?.providerIds) catalog.push(meta.providerIds);
+      else catalog.push({ticker,name:row.name,id:'',shareclassId:'',isin:row.isin??'',assetClass:row.category??'ETF',correlationFundRangeId:'',fundPage:row.fundPage,nav:row.navValue??null,navDate:isoDate(row.asOfDate)});
+    }
+  }
+  catalog.sort((a,b)=>a.ticker.localeCompare(b.ticker));
+  if (!catalog.length) throw new Error('No official or previously published catalog; refusing empty success');
+  console.log(`[ catalog  ] ${catalog.length} abrdn ETFs (official gateway / published fallback)`);
+  const state=await readJson(STATE_FILE), queue=batchSelection(catalog,config,state?.cursor??null);
+  outputPrintFilter(queue.length,catalog.length,outputHasOutputFilters(config));
+  const reporter=outputCreateReporter(API_ROOT,queue.length), result=new Map(oldFunds);
+  let next=0,failures=0,processed=0,skipped=0;
+  async function worker(){
+    for (;;) {
+      const i=next++; if(i>=queue.length)return;
+      const fund=queue[i],before=await reporter.before(fund.ticker);
+      try {
+        const row=await processFund(fund,config,oldFunds.get(fund.ticker)??{});
+        if(row){result.set(fund.ticker,row);processed++;}
+        else skipped++;
+        await reporter.result(fund.ticker,before,row?undefined:'skipped');
+      } catch(e) {failures++;await reporter.result(fund.ticker,before,'failed',errorMessage(e));}
+    }
+  }
+  await Promise.all(Array.from({length:config.concurrency},worker));
+  if (!result.size) throw new Error('No publishable funds; not replacing the index');
+  const funds=[...result.values()].sort((a,b)=>a.ticker.localeCompare(b.ticker));
+  const counts={funds:funds.length,holdings:funds.reduce((s,f)=>s+f.holdings,0),history:funds.reduce((s,f)=>s+f.history,0)};
+  await writeIfChanged(INDEX_FILE,{generatedAt:new Date().toISOString(),catalogReadAt:new Date().toISOString(),source:{provider:'abrdn ETFs',site:ABERDEEN_SITE,catalog:CATALOG_PAGE},counts,funds});
+  // Cursor follows deterministic queue order, not asynchronous completion order.
+  // Failed batches leave the cursor in place so the next run retries them.
+  if (config.maxFetches && !failures && queue.length) await writeIfChanged(STATE_FILE,{cursor:queue.at(-1)!.ticker});
+  else if (!config.maxFetches && !failures) await rm(STATE_FILE,{force:true});
+  console.log(`[ done     ] ${processed} funds processed, ${skipped} skipped, ${failures} failures`);
+  console.log(`[ done     ] counts: ${counts.funds} funds / ${counts.holdings} holdings rows / ${counts.history} history rows`);
+  if(env.GITHUB_STEP_SUMMARY)await appendFile(env.GITHUB_STEP_SUMMARY,`### abrdn update\n\n${processed} processed; ${skipped} skipped; ${failures} failed.\n${counts.funds} funds / ${counts.holdings} holdings / ${counts.history} history rows.\n`);
+  if(failures)process.exitCode=1;
+}
+if(import.meta.main){
+  if(process.argv.some(a=>a==='--help'||a==='-h')){
+    console.log('abrdn ETF updater — bun scripts/update-data.ts\nCanonical environment controls (ABERDEEN_ aliases accepted):');
+    outputPrintConfig('abrdn effective configuration',readConfig(await runtimeControls(process.env)));
+    console.log('Defaults: scripts/update-data.config.json; explicit environment overrides the file. Actions: file < advanced JSON < individual inputs.');
+    console.log('Ranges: min:max (inclusive, AND). AUM: amounts with K/M/B/T or nano/micro/small/mid/large.\nMAX_FETCHES=0: full pass/reset cursor; positive: resumable batch.\nTICKERS: comma/space/semicolon-separated allowlist; others keep published data.\nREQUEST_SLEEP: seconds per conservative request gate. CONCURRENCY: fund workers.\nHISTORY_RANGE: max or Ny; merges with prior history. SKIP_*: skip provider.\nSTORE_RAW_DOWNLOADS: source JSON snapshots. SEC_UA: real identifying contact.\nVERBOSE=1: per-request fallback diagnostics.');
+  }else await main().catch(e=>{console.error(`[ done     ] ${errorMessage(e)}`);process.exitCode=1;});
+}