{"price.open":68.375,"price.high":69,"price.low":65.5,"price.close":66.8125,"volume":8369900,"price.adjusted":44.9154,"ref.date":"2000-01-03","ticker":"WMT"}
{"price.open":65.5,"price.high":65.8125,"price.low":64.1875,"price.close":64.3125,"volume":6745100,"price.adjusted":43.23475,"ref.date":"2000-01-04","ticker":"WMT","ret.adjusted.prices":-0.03742,"ret.closing.prices":-0.03742}
{"price.open":63.875,"price.high":64.375,"price.low":62.1875,"price.close":63,"volume":7018700,"price.adjusted":42.3524,"ref.date":"2000-01-05","ticker":"WMT","ret.adjusted.prices":-0.02041,"ret.closing.prices":-0.02041}
{"price.open":63,"price.high":64.5625,"price.low":62.6875,"price.close":63.6875,"volume":6544500,"price.adjusted":42.81459,"ref.date":"2000-01-06","ticker":"WMT","ret.adjusted.prices":0.01091,"ret.closing.prices":0.01091}
{"price.open":64.5,"price.high":68.9375,"price.low":64.5,"price.close":68.5,"volume":7976900,"price.adjusted":46.04983,"ref.date":"2000-01-07","ticker":"WMT","ret.adjusted.prices":0.07556,"ret.closing.prices":0.07556}
{"price.open":67.25,"price.high":67.5,"price.low":65.625,"price.close":67.25,"volume":6714300,"price.adjusted":45.20953,"ref.date":"2000-01-10","ticker":"WMT","ret.adjusted.prices":-0.01825,"ret.closing.prices":-0.01825}
{"price.open":67.0625,"price.high":67.75,"price.low":65.625,"price.close":66.25,"volume":4943300,"price.adjusted":44.53726,"ref.date":"2000-01-11","ticker":"WMT","ret.adjusted.prices":-0.01487,"ret.closing.prices":-0.01487}
{"price.open":66.1875,"price.high":66.75,"price.low":65.0625,"price.close":65.0625,"volume":4085000,"price.adjusted":43.73894,"ref.date":"2000-01-12","ticker":"WMT","ret.adjusted.prices":-0.01792,"ret.closing.prices":-0.01792}
{"price.open":66,"price.high":66.125,"price.low":65,"price.close":65.125,"volume":5021000,"price.adjusted":43.78095,"ref.date":"2000-01-13","ticker":"WMT","ret.adjusted.prices":0.00096,"ret.closing.prices":0.00096}
{"price.open":64,"price.high":65.9375,"price.low":64,"price.close":64.5,"volume":6312200,"price.adjusted":43.36078,"ref.date":"2000-01-14","ticker":"WMT","ret.adjusted.prices":-0.0096,"ret.closing.prices":-0.0096}
{"price.open":63.1875,"price.high":66.4375,"price.low":63.0625,"price.close":65.5625,"volume":6442200,"price.adjusted":44.07508,"ref.date":"2000-01-18","ticker":"WMT","ret.adjusted.prices":0.01647,"ret.closing.prices":0.01647}
{"price.open":65.25,"price.high":65.8125,"price.low":64,"price.close":64.0625,"volume":4819900,"price.adjusted":43.06668,"ref.date":"2000-01-19","ticker":"WMT","ret.adjusted.prices":-0.02288,"ret.closing.prices":-0.02288}
{"price.open":64.4375,"price.high":64.5,"price.low":62.5,"price.close":63.375,"volume":5738100,"price.adjusted":42.6045,"ref.date":"2000-01-20","ticker":"WMT","ret.adjusted.prices":-0.01073,"ret.closing.prices":-0.01073}
{"price.open":63.9375,"price.high":63.9375,"price.low":62.0625,"price.close":62.4375,"volume":6952500,"price.adjusted":41.97427,"ref.date":"2000-01-21","ticker":"WMT","ret.adjusted.prices":-0.01479,"ret.closing.prices":-0.01479}
{"price.open":63.4375,"price.high":63.4375,"price.low":57.5,"price.close":59.375,"volume":7799900,"price.adjusted":39.91547,"ref.date":"2000-01-24","ticker":"WMT","ret.adjusted.prices":-0.04905,"ret.closing.prices":-0.04905}
{"price.open":59.8125,"price.high":61.1875,"price.low":59.5,"price.close":61.125,"volume":6403800,"price.adjusted":41.09192,"ref.date":"2000-01-25","ticker":"WMT","ret.adjusted.prices":0.02947,"ret.closing.prices":0.02947}
{"price.open":61.125,"price.high":62.0625,"price.low":60,"price.close":61.9375,"volume":4538400,"price.adjusted":41.63812,"ref.date":"2000-01-26","ticker":"WMT","ret.adjusted.prices":0.01329,"ret.closing.prices":0.01329}
{"price.open":61.3125,"price.high":61.5,"price.low":57.875,"price.close":59.125,"volume":7323300,"price.adjusted":39.7474,"ref.date":"2000-01-27","ticker":"WMT","ret.adjusted.prices":-0.04541,"ret.closing.prices":-0.04541}
{"price.open":58.875,"price.high":58.875,"price.low":53.5,"price.close":55.125,"volume":14029400,"price.adjusted":37.05835,"ref.date":"2000-01-28","ticker":"WMT","ret.adjusted.prices":-0.06765,"ret.closing.prices":-0.06765}
{"price.open":54.5625,"price.high":55.5,"price.low":54.125,"price.close":54.75,"volume":7972700,"price.adjusted":36.80626,"ref.date":"2000-01-31","ticker":"WMT","ret.adjusted.prices":-0.0068,"ret.closing.prices":-0.0068}
{"price.open":55,"price.high":59.5,"price.low":54.9375,"price.close":58.6875,"volume":8359000,"price.adjusted":39.45329,"ref.date":"2000-02-01","ticker":"WMT","ret.adjusted.prices":0.07192,"ret.closing.prices":0.07192}
{"price.open":58.875,"price.high":60.125,"price.low":57.9375,"price.close":58.375,"volume":6034600,"price.adjusted":39.2432,"ref.date":"2000-02-02","ticker":"WMT","ret.adjusted.prices":-0.00532,"ret.closing.prices":-0.00532}
{"price.open":58.375,"price.high":58.8125,"price.low":56.25,"price.close":58.375,"volume":6999000,"price.adjusted":39.2432,"ref.date":"2000-02-03","ticker":"WMT","ret.adjusted.prices":0,"ret.closing.prices":0}
{"price.open":57.9375,"price.high":57.9375,"price.low":56,"price.close":56.3125,"volume":6549700,"price.adjusted":37.85666,"ref.date":"2000-02-04","ticker":"WMT","ret.adjusted.prices":-0.03533,"ret.closing.prices":-0.03533}
{"price.open":56.625,"price.high":56.625,"price.low":54.625,"price.close":55.75,"volume":6043700,"price.adjusted":37.47852,"ref.date":"2000-02-07","ticker":"WMT","ret.adjusted.prices":-0.00999,"ret.closing.prices":-0.00999}
{"price.open":57.3125,"price.high":59.6875,"price.low":56.875,"price.close":59.5,"volume":8576100,"price.adjusted":39.9995,"ref.date":"2000-02-08","ticker":"WMT","ret.adjusted.prices":0.06726,"ret.closing.prices":0.06726}
{"price.open":60,"price.high":60.125,"price.low":57.3125,"price.close":57.8125,"volume":8216600,"price.adjusted":38.86505,"ref.date":"2000-02-09","ticker":"WMT","ret.adjusted.prices":-0.02836,"ret.closing.prices":-0.02836}
{"price.open":57.625,"price.high":58.375,"price.low":56.8125,"price.close":57,"volume":4591600,"price.adjusted":38.31884,"ref.date":"2000-02-10","ticker":"WMT","ret.adjusted.prices":-0.01405,"ret.closing.prices":-0.01405}
{"price.open":57.4375,"price.high":57.5,"price.low":55.625,"price.close":56.0625,"volume":4816700,"price.adjusted":37.6886,"ref.date":"2000-02-11","ticker":"WMT","ret.adjusted.prices":-0.01645,"ret.closing.prices":-0.01645}
{"price.open":56.6875,"price.high":58.875,"price.low":56.5,"price.close":58.875,"volume":5803600,"price.adjusted":39.57932,"ref.date":"2000-02-14","ticker":"WMT","ret.adjusted.prices":0.05017,"ret.closing.prices":0.05017}
{"price.open":56.9375,"price.high":58,"price.low":55,"price.close":58,"volume":9712100,"price.adjusted":38.9911,"ref.date":"2000-02-15","ticker":"WMT","ret.adjusted.prices":-0.01486,"ret.closing.prices":-0.01486}
{"price.open":56.5,"price.high":56.5,"price.low":52.6875,"price.close":52.75,"volume":13585800,"price.adjusted":35.46174,"ref.date":"2000-02-16","ticker":"WMT","ret.adjusted.prices":-0.09052,"ret.closing.prices":-0.09052}
{"price.open":52.9375,"price.high":53.5,"price.low":48,"price.close":48.375,"volume":24766700,"price.adjusted":32.52059,"ref.date":"2000-02-17","ticker":"WMT","ret.adjusted.prices":-0.08294,"ret.closing.prices":-0.08294}
{"price.open":48.5,"price.high":49.5,"price.low":47.25,"price.close":47.75,"volume":19394400,"price.adjusted":32.10043,"ref.date":"2000-02-18","ticker":"WMT","ret.adjusted.prices":-0.01292,"ret.closing.prices":-0.01292}
{"price.open":49.25,"price.high":49.3125,"price.low":46.75,"price.close":48.125,"volume":12342600,"price.adjusted":32.35255,"ref.date":"2000-02-22","ticker":"WMT","ret.adjusted.prices":0.00785,"ret.closing.prices":0.00785}
{"price.open":48.4375,"price.high":48.5,"price.low":46.75,"price.close":47,"volume":12874400,"price.adjusted":31.59624,"ref.date":"2000-02-23","ticker":"WMT","ret.adjusted.prices":-0.02338,"ret.closing.prices":-0.02338}
{"price.open":47,"price.high":47.875,"price.low":43.4375,"price.close":47.875,"volume":19431900,"price.adjusted":32.18448,"ref.date":"2000-02-24","ticker":"WMT","ret.adjusted.prices":0.01862,"ret.closing.prices":0.01862}
{"price.open":44.3125,"price.high":45.3125,"price.low":43.625,"price.close":44.5,"volume":16908500,"price.adjusted":29.9156,"ref.date":"2000-02-25","ticker":"WMT","ret.adjusted.prices":-0.0705,"ret.closing.prices":-0.0705}
{"price.open":44.5625,"price.high":46.9375,"price.low":44.5625,"price.close":46.1875,"volume":17836100,"price.adjusted":31.05003,"ref.date":"2000-02-28","ticker":"WMT","ret.adjusted.prices":0.03792,"ret.closing.prices":0.03792}
{"price.open":47.9375,"price.high":49.75,"price.low":47.9375,"price.close":48.75,"volume":17197200,"price.adjusted":32.77269,"ref.date":"2000-02-29","ticker":"WMT","ret.adjusted.prices":0.05548,"ret.closing.prices":0.05548}
{"price.open":49.875,"price.high":50,"price.low":47.5,"price.close":49,"volume":10165800,"price.adjusted":32.94074,"ref.date":"2000-03-01","ticker":"WMT","ret.adjusted.prices":0.00513,"ret.closing.prices":0.00513}
{"price.open":52.75,"price.high":52.875,"price.low":50.4375,"price.close":50.5625,"volume":15542700,"price.adjusted":33.99117,"ref.date":"2000-03-02","ticker":"WMT","ret.adjusted.prices":0.03189,"ret.closing.prices":0.03189}
{"price.open":52.125,"price.high":53.3125,"price.low":51.5,"price.close":52.625,"volume":10790800,"price.adjusted":35.3777,"ref.date":"2000-03-03","ticker":"WMT","ret.adjusted.prices":0.04079,"ret.closing.prices":0.04079}
{"price.open":52.625,"price.high":52.6875,"price.low":48.625,"price.close":50.5,"volume":10493600,"price.adjusted":33.94916,"ref.date":"2000-03-06","ticker":"WMT","ret.adjusted.prices":-0.04038,"ret.closing.prices":-0.04038}
{"price.open":49.625,"price.high":49.625,"price.low":47.125,"price.close":47.5625,"volume":9724700,"price.adjusted":31.97439,"ref.date":"2000-03-07","ticker":"WMT","ret.adjusted.prices":-0.05817,"ret.closing.prices":-0.05817}
{"price.open":47.3125,"price.high":49.3125,"price.low":45.625,"price.close":48.3125,"volume":10018700,"price.adjusted":32.4786,"ref.date":"2000-03-08","ticker":"WMT","ret.adjusted.prices":0.01577,"ret.closing.prices":0.01577}
{"price.open":49,"price.high":49.4375,"price.low":46.875,"price.close":48.9375,"volume":7944900,"price.adjusted":32.89875,"ref.date":"2000-03-09","ticker":"WMT","ret.adjusted.prices":0.01294,"ret.closing.prices":0.01294}
{"price.open":49.75,"price.high":49.75,"price.low":47.4375,"price.close":47.9375,"volume":7005500,"price.adjusted":32.22649,"ref.date":"2000-03-10","ticker":"WMT","ret.adjusted.prices":-0.02043,"ret.closing.prices":-0.02043}
{"price.open":46.25,"price.high":47.9375,"price.low":45.875,"price.close":47.6875,"volume":7727900,"price.adjusted":32.05842,"ref.date":"2000-03-13","ticker":"WMT","ret.adjusted.prices":-0.00522,"ret.closing.prices":-0.00522}
{"price.open":47,"price.high":48.8125,"price.low":46.3125,"price.close":47.75,"volume":9985000,"price.adjusted":32.10043,"ref.date":"2000-03-14","ticker":"WMT","ret.adjusted.prices":0.00131,"ret.closing.prices":0.00131}
{"price.open":47.4375,"price.high":51.9375,"price.low":46.5625,"price.close":51.5,"volume":14670000,"price.adjusted":34.66497,"ref.date":"2000-03-15","ticker":"WMT","ret.adjusted.prices":0.07989,"ret.closing.prices":0.07853}
{"price.open":52.3125,"price.high":55.5625,"price.low":51.625,"price.close":54.625,"volume":19716000,"price.adjusted":36.76841,"ref.date":"2000-03-16","ticker":"WMT","ret.adjusted.prices":0.06068,"ret.closing.prices":0.06068}
{"price.open":54.5625,"price.high":56.25,"price.low":54.125,"price.close":55.75,"volume":12637300,"price.adjusted":37.52567,"ref.date":"2000-03-17","ticker":"WMT","ret.adjusted.prices":0.0206,"ret.closing.prices":0.02059}
{"price.open":55.8125,"price.high":55.8125,"price.low":53.375,"price.close":55.125,"volume":6769100,"price.adjusted":37.10498,"ref.date":"2000-03-20","ticker":"WMT","ret.adjusted.prices":-0.01121,"ret.closing.prices":-0.01121}
{"price.open":55.4375,"price.high":56.625,"price.low":54.5,"price.close":56.625,"volume":7854600,"price.adjusted":38.11463,"ref.date":"2000-03-21","ticker":"WMT","ret.adjusted.prices":0.02721,"ret.closing.prices":0.02721}
{"price.open":56.5,"price.high":56.5,"price.low":54,"price.close":55.375,"volume":9963500,"price.adjusted":37.27325,"ref.date":"2000-03-22","ticker":"WMT","ret.adjusted.prices":-0.02208,"ret.closing.prices":-0.02208}
{"price.open":54.375,"price.high":54.5625,"price.low":53.5,"price.close":54,"volume":7025500,"price.adjusted":36.34772,"ref.date":"2000-03-23","ticker":"WMT","ret.adjusted.prices":-0.02483,"ret.closing.prices":-0.02483}
{"price.open":54.4375,"price.high":55.6875,"price.low":54,"price.close":55.5,"volume":7952900,"price.adjusted":37.35738,"ref.date":"2000-03-24","ticker":"WMT","ret.adjusted.prices":0.02778,"ret.closing.prices":0.02778}
{"price.open":54.6875,"price.high":55.5,"price.low":54.25,"price.close":55.4375,"volume":5774900,"price.adjusted":37.31533,"ref.date":"2000-03-27","ticker":"WMT","ret.adjusted.prices":-0.00113,"ret.closing.prices":-0.00113}
{"price.open":54.5625,"price.high":55.9375,"price.low":54.5,"price.close":54.5,"volume":5797600,"price.adjusted":36.6843,"ref.date":"2000-03-28","ticker":"WMT","ret.adjusted.prices":-0.01691,"ret.closing.prices":-0.01691}
{"price.open":55.5,"price.high":59.375,"price.low":55.4375,"price.close":58.75,"volume":13596700,"price.adjusted":39.54499,"ref.date":"2000-03-29","ticker":"WMT","ret.adjusted.prices":0.07798,"ret.closing.prices":0.07798}
{"price.open":59.75,"price.high":60.75,"price.low":58.875,"price.close":59,"volume":11570800,"price.adjusted":39.71325,"ref.date":"2000-03-30","ticker":"WMT","ret.adjusted.prices":0.00425,"ret.closing.prices":0.00426}
{"price.open":59.25,"price.high":59.3125,"price.low":55.5,"price.close":56.5,"volume":9054000,"price.adjusted":38.03051,"ref.date":"2000-03-31","ticker":"WMT","ret.adjusted.prices":-0.04237,"ret.closing.prices":-0.04237}
{"price.open":56.625,"price.high":62,"price.low":56.625,"price.close":61.1875,"volume":11935700,"price.adjusted":41.18567,"ref.date":"2000-04-03","ticker":"WMT","ret.adjusted.prices":0.08296,"ret.closing.prices":0.08296}
{"price.open":61.6875,"price.high":63.3125,"price.low":57.5,"price.close":60,"volume":13675800,"price.adjusted":40.38636,"ref.date":"2000-04-04","ticker":"WMT","ret.adjusted.prices":-0.01941,"ret.closing.prices":-0.01941}
{"price.open":59.3125,"price.high":60.125,"price.low":57.5625,"price.close":58.25,"volume":7066000,"price.adjusted":39.20843,"ref.date":"2000-04-05","ticker":"WMT","ret.adjusted.prices":-0.02917,"ret.closing.prices":-0.02917}
{"price.open":59.125,"price.high":61.25,"price.low":58.75,"price.close":61.125,"volume":7254200,"price.adjusted":41.14362,"ref.date":"2000-04-06","ticker":"WMT","ret.adjusted.prices":0.04936,"ret.closing.prices":0.04936}
{"price.open":61.25,"price.high":62,"price.low":60.625,"price.close":61.5,"volume":4013100,"price.adjusted":41.39602,"ref.date":"2000-04-07","ticker":"WMT","ret.adjusted.prices":0.00613,"ret.closing.prices":0.00613}
{"price.open":61.5,"price.high":63.6875,"price.low":61,"price.close":63.5625,"volume":5521000,"price.adjusted":42.78431,"ref.date":"2000-04-10","ticker":"WMT","ret.adjusted.prices":0.03354,"ret.closing.prices":0.03354}
{"price.open":62.875,"price.high":63.5,"price.low":61.5,"price.close":63.375,"volume":5355400,"price.adjusted":42.65812,"ref.date":"2000-04-11","ticker":"WMT","ret.adjusted.prices":-0.00295,"ret.closing.prices":-0.00295}
{"price.open":63.4375,"price.high":64.9375,"price.low":62.0625,"price.close":62.4375,"volume":7243300,"price.adjusted":42.02707,"ref.date":"2000-04-12","ticker":"WMT","ret.adjusted.prices":-0.01479,"ret.closing.prices":-0.01479}
{"price.open":62.3125,"price.high":62.3125,"price.low":59.5,"price.close":60.0625,"volume":7884500,"price.adjusted":40.42844,"ref.date":"2000-04-13","ticker":"WMT","ret.adjusted.prices":-0.03804,"ret.closing.prices":-0.03804}
{"price.open":58,"price.high":58.9375,"price.low":55,"price.close":55,"volume":9372700,"price.adjusted":37.02085,"ref.date":"2000-04-14","ticker":"WMT","ret.adjusted.prices":-0.08429,"ret.closing.prices":-0.08429}
{"price.open":55.125,"price.high":56.375,"price.low":51.75,"price.close":54,"volume":9660500,"price.adjusted":36.34772,"ref.date":"2000-04-17","ticker":"WMT","ret.adjusted.prices":-0.01818,"ret.closing.prices":-0.01818}
{"price.open":54,"price.high":56.3125,"price.low":53.125,"price.close":53.875,"volume":7661200,"price.adjusted":36.26359,"ref.date":"2000-04-18","ticker":"WMT","ret.adjusted.prices":-0.00231,"ret.closing.prices":-0.00231}
{"price.open":54.125,"price.high":55.5,"price.low":53.75,"price.close":54.9375,"volume":6255300,"price.adjusted":36.97877,"ref.date":"2000-04-19","ticker":"WMT","ret.adjusted.prices":0.01972,"ret.closing.prices":0.01972}
{"price.open":55.125,"price.high":57.9375,"price.low":55.125,"price.close":57.6875,"volume":6090400,"price.adjusted":38.82981,"ref.date":"2000-04-20","ticker":"WMT","ret.adjusted.prices":0.05006,"ret.closing.prices":0.05006}
{"price.open":57.9375,"price.high":60.625,"price.low":57.5,"price.close":58.875,"volume":5633700,"price.adjusted":39.62911,"ref.date":"2000-04-24","ticker":"WMT","ret.adjusted.prices":0.02058,"ret.closing.prices":0.02059}
{"price.open":58.0625,"price.high":60.75,"price.low":57.5625,"price.close":59.6875,"volume":6038300,"price.adjusted":40.17602,"ref.date":"2000-04-25","ticker":"WMT","ret.adjusted.prices":0.0138,"ret.closing.prices":0.0138}
{"price.open":60.1875,"price.high":60.75,"price.low":58.3125,"price.close":58.75,"volume":5202000,"price.adjusted":39.54499,"ref.date":"2000-04-26","ticker":"WMT","ret.adjusted.prices":-0.01571,"ret.closing.prices":-0.01571}
{"price.open":57.625,"price.high":58.4375,"price.low":56.5,"price.close":57.6875,"volume":5515000,"price.adjusted":38.82981,"ref.date":"2000-04-27","ticker":"WMT","ret.adjusted.prices":-0.01809,"ret.closing.prices":-0.01809}
{"price.open":56.8125,"price.high":57.3125,"price.low":55.375,"price.close":55.375,"volume":5012600,"price.adjusted":37.27325,"ref.date":"2000-04-28","ticker":"WMT","ret.adjusted.prices":-0.04009,"ret.closing.prices":-0.04009}
{"price.open":56.375,"price.high":58.8125,"price.low":56.1875,"price.close":57.9375,"volume":5109000,"price.adjusted":38.99809,"ref.date":"2000-05-01","ticker":"WMT","ret.adjusted.prices":0.04628,"ret.closing.prices":0.04628}
{"price.open":57.3125,"price.high":57.8125,"price.low":56.6875,"price.close":57.625,"volume":4821500,"price.adjusted":38.78775,"ref.date":"2000-05-02","ticker":"WMT","ret.adjusted.prices":-0.00539,"ret.closing.prices":-0.00539}
{"price.open":54.25,"price.high":54.5,"price.low":52.75,"price.close":53.4375,"volume":10457300,"price.adjusted":35.96911,"ref.date":"2000-05-03","ticker":"WMT","ret.adjusted.prices":-0.07267,"ret.closing.prices":-0.07267}
{"price.open":53.9375,"price.high":53.9375,"price.low":50.4375,"price.close":51,"volume":10766900,"price.adjusted":34.32842,"ref.date":"2000-05-04","ticker":"WMT","ret.adjusted.prices":-0.04561,"ret.closing.prices":-0.04561}
{"price.open":50.1875,"price.high":52.875,"price.low":50.1875,"price.close":51.3125,"volume":8640000,"price.adjusted":34.53876,"ref.date":"2000-05-05","ticker":"WMT","ret.adjusted.prices":0.00613,"ret.closing.prices":0.00613}
{"price.open":51.25,"price.high":52.375,"price.low":49.5,"price.close":52.375,"volume":7626100,"price.adjusted":35.25394,"ref.date":"2000-05-08","ticker":"WMT","ret.adjusted.prices":0.02071,"ret.closing.prices":0.02071}
{"price.open":54.375,"price.high":54.875,"price.low":52.5,"price.close":53,"volume":8888200,"price.adjusted":35.67461,"ref.date":"2000-05-09","ticker":"WMT","ret.adjusted.prices":0.01193,"ret.closing.prices":0.01193}
{"price.open":53.4375,"price.high":57.125,"price.low":53,"price.close":56.6875,"volume":11245300,"price.adjusted":38.1567,"ref.date":"2000-05-10","ticker":"WMT","ret.adjusted.prices":0.06958,"ret.closing.prices":0.06958}
{"price.open":56.9375,"price.high":57.0625,"price.low":55,"price.close":56,"volume":6105300,"price.adjusted":37.69396,"ref.date":"2000-05-11","ticker":"WMT","ret.adjusted.prices":-0.01213,"ret.closing.prices":-0.01213}
{"price.open":55.75,"price.high":57.1875,"price.low":55.3125,"price.close":56.8125,"volume":4371000,"price.adjusted":38.24085,"ref.date":"2000-05-12","ticker":"WMT","ret.adjusted.prices":0.01451,"ret.closing.prices":0.01451}
{"price.open":56.25,"price.high":57.3125,"price.low":55.5,"price.close":57,"volume":4272300,"price.adjusted":38.36705,"ref.date":"2000-05-15","ticker":"WMT","ret.adjusted.prices":0.0033,"ret.closing.prices":0.0033}
{"price.open":57.4375,"price.high":59.0625,"price.low":57.1875,"price.close":58,"volume":6378700,"price.adjusted":39.04015,"ref.date":"2000-05-16","ticker":"WMT","ret.adjusted.prices":0.01754,"ret.closing.prices":0.01754}
{"price.open":56.6875,"price.high":56.75,"price.low":55.4375,"price.close":56.375,"volume":4592300,"price.adjusted":37.94637,"ref.date":"2000-05-17","ticker":"WMT","ret.adjusted.prices":-0.02802,"ret.closing.prices":-0.02802}
{"price.open":56.25,"price.high":57.9375,"price.low":56.1875,"price.close":57.9375,"volume":4887900,"price.adjusted":38.99809,"ref.date":"2000-05-18","ticker":"WMT","ret.adjusted.prices":0.02772,"ret.closing.prices":0.02772}
{"price.open":56.125,"price.high":58.75,"price.low":56.125,"price.close":57.0625,"volume":6357700,"price.adjusted":38.40913,"ref.date":"2000-05-19","ticker":"WMT","ret.adjusted.prices":-0.0151,"ret.closing.prices":-0.0151}
{"price.open":57.6875,"price.high":57.6875,"price.low":56.1875,"price.close":57.375,"volume":4628100,"price.adjusted":38.61947,"ref.date":"2000-05-22","ticker":"WMT","ret.adjusted.prices":0.00548,"ret.closing.prices":0.00548}
{"price.open":57.5625,"price.high":58.375,"price.low":56.8125,"price.close":57.1875,"volume":4291000,"price.adjusted":38.49326,"ref.date":"2000-05-23","ticker":"WMT","ret.adjusted.prices":-0.00327,"ret.closing.prices":-0.00327}
{"price.open":55.25,"price.high":57,"price.low":52.75,"price.close":56.875,"volume":10341500,"price.adjusted":38.28293,"ref.date":"2000-05-24","ticker":"WMT","ret.adjusted.prices":-0.00546,"ret.closing.prices":-0.00546}
{"price.open":55.8125,"price.high":56.6875,"price.low":54.0625,"price.close":55,"volume":4619200,"price.adjusted":37.02085,"ref.date":"2000-05-25","ticker":"WMT","ret.adjusted.prices":-0.03297,"ret.closing.prices":-0.03297}
{"price.open":54.25,"price.high":55,"price.low":53.125,"price.close":54,"volume":3996400,"price.adjusted":36.34772,"ref.date":"2000-05-26","ticker":"WMT","ret.adjusted.prices":-0.01818,"ret.closing.prices":-0.01818}
{"price.open":53.0625,"price.high":54.125,"price.low":52.6875,"price.close":53.375,"volume":4352700,"price.adjusted":35.92704,"ref.date":"2000-05-30","ticker":"WMT","ret.adjusted.prices":-0.01157,"ret.closing.prices":-0.01157}
{"price.open":54.875,"price.high":60,"price.low":54.5,"price.close":57.625,"volume":7658900,"price.adjusted":38.78775,"ref.date":"2000-05-31","ticker":"WMT","ret.adjusted.prices":0.07963,"ret.closing.prices":0.07963}
{"price.open":57.125,"price.high":57.6875,"price.low":56.25,"price.close":57,"volume":4786400,"price.adjusted":38.36705,"ref.date":"2000-06-01","ticker":"WMT","ret.adjusted.prices":-0.01085,"ret.closing.prices":-0.01085}
{"price.open":58.875,"price.high":60.0625,"price.low":58.0625,"price.close":59.0625,"volume":7088100,"price.adjusted":39.75533,"ref.date":"2000-06-02","ticker":"WMT","ret.adjusted.prices":0.03618,"ret.closing.prices":0.03618}
{"price.open":59.3125,"price.high":59.75,"price.low":58.75,"price.close":59.3125,"volume":4360400,"price.adjusted":39.92362,"ref.date":"2000-06-05","ticker":"WMT","ret.adjusted.prices":0.00423,"ret.closing.prices":0.00423}
{"price.open":58.8125,"price.high":58.8125,"price.low":57.75,"price.close":58.25,"volume":4440100,"price.adjusted":39.20843,"ref.date":"2000-06-06","ticker":"WMT","ret.adjusted.prices":-0.01791,"ret.closing.prices":-0.01791}
{"price.open":57.75,"price.high":59.0625,"price.low":57.75,"price.close":57.875,"volume":3424600,"price.adjusted":38.95602,"ref.date":"2000-06-07","ticker":"WMT","ret.adjusted.prices":-0.00644,"ret.closing.prices":-0.00644}
{"price.open":57.8125,"price.high":58,"price.low":56.3125,"price.close":56.875,"volume":3993100,"price.adjusted":38.28293,"ref.date":"2000-06-08","ticker":"WMT","ret.adjusted.prices":-0.01728,"ret.closing.prices":-0.01728}
{"price.open":57.4375,"price.high":58,"price.low":53.9375,"price.close":54,"volume":7283100,"price.adjusted":36.34772,"ref.date":"2000-06-09","ticker":"WMT","ret.adjusted.prices":-0.05055,"ret.closing.prices":-0.05055}
{"price.open":54,"price.high":54.375,"price.low":51.8125,"price.close":52.75,"volume":8089200,"price.adjusted":35.50635,"ref.date":"2000-06-12","ticker":"WMT","ret.adjusted.prices":-0.02315,"ret.closing.prices":-0.02315}
{"price.open":52.0625,"price.high":55,"price.low":51.625,"price.close":55,"volume":7711700,"price.adjusted":37.02085,"ref.date":"2000-06-13","ticker":"WMT","ret.adjusted.prices":0.04265,"ret.closing.prices":0.04265}
{"price.open":54.9375,"price.high":55.6875,"price.low":54.125,"price.close":55.125,"volume":6686800,"price.adjusted":37.1455,"ref.date":"2000-06-14","ticker":"WMT","ret.adjusted.prices":0.00337,"ret.closing.prices":0.00227}
{"price.open":55.0625,"price.high":56.1875,"price.low":54.8125,"price.close":55.5,"volume":5682300,"price.adjusted":37.39817,"ref.date":"2000-06-15","ticker":"WMT","ret.adjusted.prices":0.0068,"ret.closing.prices":0.0068}
{"price.open":54.75,"price.high":56.125,"price.low":53.25,"price.close":53.875,"volume":9569700,"price.adjusted":36.30321,"ref.date":"2000-06-16","ticker":"WMT","ret.adjusted.prices":-0.02928,"ret.closing.prices":-0.02928}
{"price.open":53.6875,"price.high":55,"price.low":52.8125,"price.close":54.375,"volume":6001700,"price.adjusted":36.64011,"ref.date":"2000-06-19","ticker":"WMT","ret.adjusted.prices":0.00928,"ret.closing.prices":0.00928}
{"price.open":54.25,"price.high":54.6875,"price.low":53.125,"price.close":54.5,"volume":6063800,"price.adjusted":36.72435,"ref.date":"2000-06-20","ticker":"WMT","ret.adjusted.prices":0.0023,"ret.closing.prices":0.0023}
{"price.open":54.5625,"price.high":54.5625,"price.low":53.375,"price.close":53.9375,"volume":4287300,"price.adjusted":36.34533,"ref.date":"2000-06-21","ticker":"WMT","ret.adjusted.prices":-0.01032,"ret.closing.prices":-0.01032}
{"price.open":53.0625,"price.high":53.4375,"price.low":51.875,"price.close":52.5,"volume":5667800,"price.adjusted":35.37667,"ref.date":"2000-06-22","ticker":"WMT","ret.adjusted.prices":-0.02665,"ret.closing.prices":-0.02665}
{"price.open":53.6875,"price.high":54.4375,"price.low":52.875,"price.close":53.75,"volume":6269600,"price.adjusted":36.21898,"ref.date":"2000-06-23","ticker":"WMT","ret.adjusted.prices":0.02381,"ret.closing.prices":0.02381}
{"price.open":54.1875,"price.high":54.6875,"price.low":53.75,"price.close":53.75,"volume":3924700,"price.adjusted":36.21898,"ref.date":"2000-06-26","ticker":"WMT","ret.adjusted.prices":0,"ret.closing.prices":0}
{"price.open":54.125,"price.high":57.4375,"price.low":53.75,"price.close":56.8125,"volume":6554400,"price.adjusted":38.28261,"ref.date":"2000-06-27","ticker":"WMT","ret.adjusted.prices":0.05698,"ret.closing.prices":0.05698}
{"price.open":56.5,"price.high":57.1875,"price.low":55.6875,"price.close":55.98438,"volume":4824100,"price.adjusted":37.72459,"ref.date":"2000-06-28","ticker":"WMT","ret.adjusted.prices":-0.01458,"ret.closing.prices":-0.01458}
{"price.open":55.3125,"price.high":55.375,"price.low":53.5625,"price.close":54.125,"volume":5290900,"price.adjusted":36.47165,"ref.date":"2000-06-29","ticker":"WMT","ret.adjusted.prices":-0.03321,"ret.closing.prices":-0.03321}
{"price.open":54.125,"price.high":57.73438,"price.low":54.0625,"price.close":57.625,"volume":7622200,"price.adjusted":38.8301,"ref.date":"2000-06-30","ticker":"WMT","ret.adjusted.prices":0.06467,"ret.closing.prices":0.06467}
{"price.open":57.25,"price.high":57.375,"price.low":56.125,"price.close":56.875,"volume":2577300,"price.adjusted":38.32473,"ref.date":"2000-07-03","ticker":"WMT","ret.adjusted.prices":-0.01302,"ret.closing.prices":-0.01302}
{"price.open":57.3125,"price.high":57.9375,"price.low":56.5625,"price.close":57,"volume":5139800,"price.adjusted":38.40896,"ref.date":"2000-07-05","ticker":"WMT","ret.adjusted.prices":0.0022,"ret.closing.prices":0.0022}
{"price.open":57.9375,"price.high":58.4375,"price.low":56.8125,"price.close":57.5,"volume":5757800,"price.adjusted":38.74586,"ref.date":"2000-07-06","ticker":"WMT","ret.adjusted.prices":0.00877,"ret.closing.prices":0.00877}
{"price.open":57.9375,"price.high":62.0625,"price.low":57.3125,"price.close":61.5625,"volume":10513400,"price.adjusted":41.48336,"ref.date":"2000-07-07","ticker":"WMT","ret.adjusted.prices":0.07065,"ret.closing.prices":0.07065}
{"price.open":61.375,"price.high":62.9375,"price.low":60.6875,"price.close":61.25,"volume":8233700,"price.adjusted":41.27278,"ref.date":"2000-07-10","ticker":"WMT","ret.adjusted.prices":-0.00508,"ret.closing.prices":-0.00508}
{"price.open":61.0625,"price.high":62.75,"price.low":60.8125,"price.close":62,"volume":5897600,"price.adjusted":41.77815,"ref.date":"2000-07-11","ticker":"WMT","ret.adjusted.prices":0.01224,"ret.closing.prices":0.01224}
{"price.open":62.0625,"price.high":62.1875,"price.low":60.625,"price.close":61,"volume":5833600,"price.adjusted":41.1043,"ref.date":"2000-07-12","ticker":"WMT","ret.adjusted.prices":-0.01613,"ret.closing.prices":-0.01613}
{"price.open":60.5,"price.high":61.1875,"price.low":59.125,"price.close":59.125,"volume":4302600,"price.adjusted":39.84086,"ref.date":"2000-07-13","ticker":"WMT","ret.adjusted.prices":-0.03074,"ret.closing.prices":-0.03074}
{"price.open":59.8125,"price.high":60.9375,"price.low":59.375,"price.close":59.5,"volume":4184100,"price.adjusted":40.09357,"ref.date":"2000-07-14","ticker":"WMT","ret.adjusted.prices":0.00634,"ret.closing.prices":0.00634}
{"price.open":60.3125,"price.high":61.25,"price.low":59.625,"price.close":60.71875,"volume":4610700,"price.adjusted":40.9148,"ref.date":"2000-07-17","ticker":"WMT","ret.adjusted.prices":0.02048,"ret.closing.prices":0.02048}
{"price.open":60.9375,"price.high":61.125,"price.low":59.75,"price.close":60.0625,"volume":3592100,"price.adjusted":40.4726,"ref.date":"2000-07-18","ticker":"WMT","ret.adjusted.prices":-0.01081,"ret.closing.prices":-0.01081}
{"price.open":60.1875,"price.high":60.5,"price.low":59.375,"price.close":60,"volume":3736400,"price.adjusted":40.43047,"ref.date":"2000-07-19","ticker":"WMT","ret.adjusted.prices":-0.00104,"ret.closing.prices":-0.00104}
{"price.open":59.9375,"price.high":60.8125,"price.low":59.5625,"price.close":60,"volume":4986800,"price.adjusted":40.43047,"ref.date":"2000-07-20","ticker":"WMT","ret.adjusted.prices":0,"ret.closing.prices":0}
{"price.open":60.3125,"price.high":60.5,"price.low":59.25,"price.close":59.6875,"volume":3911000,"price.adjusted":40.21989,"ref.date":"2000-07-21","ticker":"WMT","ret.adjusted.prices":-0.00521,"ret.closing.prices":-0.00521}
{"price.open":59,"price.high":59.1875,"price.low":57.1875,"price.close":57.4375,"volume":5045800,"price.adjusted":38.70375,"ref.date":"2000-07-24","ticker":"WMT","ret.adjusted.prices":-0.0377,"ret.closing.prices":-0.0377}
{"price.open":57.5,"price.high":59.3125,"price.low":57.3125,"price.close":59.1875,"volume":4122000,"price.adjusted":39.88298,"ref.date":"2000-07-25","ticker":"WMT","ret.adjusted.prices":0.03047,"ret.closing.prices":0.03047}
{"price.open":58.1875,"price.high":60.125,"price.low":58.1875,"price.close":58.75,"volume":7322100,"price.adjusted":39.58819,"ref.date":"2000-07-26","ticker":"WMT","ret.adjusted.prices":-0.00739,"ret.closing.prices":-0.00739}
{"price.open":59.375,"price.high":60.3125,"price.low":59,"price.close":60.0625,"volume":4744800,"price.adjusted":40.4726,"ref.date":"2000-07-27","ticker":"WMT","ret.adjusted.prices":0.02234,"ret.closing.prices":0.02234}
{"price.open":59.8125,"price.high":59.9375,"price.low":57.25,"price.close":58.6875,"volume":5247600,"price.adjusted":39.54607,"ref.date":"2000-07-28","ticker":"WMT","ret.adjusted.prices":-0.02289,"ret.closing.prices":-0.02289}
{"price.open":58.875,"price.high":58.875,"price.low":54.25,"price.close":55.25,"volume":7534300,"price.adjusted":37.22974,"ref.date":"2000-07-31","ticker":"WMT","ret.adjusted.prices":-0.05857,"ret.closing.prices":-0.05857}
{"price.open":54,"price.high":54.9375,"price.low":53,"price.close":54.5,"volume":9055300,"price.adjusted":36.72435,"ref.date":"2000-08-01","ticker":"WMT","ret.adjusted.prices":-0.01358,"ret.closing.prices":-0.01357}
{"price.open":54.5,"price.high":55.0625,"price.low":53.8125,"price.close":54.0625,"volume":6734800,"price.adjusted":36.42954,"ref.date":"2000-08-02","ticker":"WMT","ret.adjusted.prices":-0.00803,"ret.closing.prices":-0.00803}
{"price.open":56.5,"price.high":56.5,"price.low":53.4375,"price.close":53.875,"volume":8229100,"price.adjusted":36.30321,"ref.date":"2000-08-03","ticker":"WMT","ret.adjusted.prices":-0.00347,"ret.closing.prices":-0.00347}
{"price.open":54.0625,"price.high":54.0625,"price.low":52.75,"price.close":52.9375,"volume":5842400,"price.adjusted":35.67149,"ref.date":"2000-08-04","ticker":"WMT","ret.adjusted.prices":-0.0174,"ret.closing.prices":-0.0174}
{"price.open":53.125,"price.high":55.9375,"price.low":53,"price.close":55.125,"volume":5605200,"price.adjusted":37.1455,"ref.date":"2000-08-07","ticker":"WMT","ret.adjusted.prices":0.04132,"ret.closing.prices":0.04132}
{"price.open":56.4375,"price.high":57.625,"price.low":55.0625,"price.close":57.625,"volume":5859800,"price.adjusted":38.8301,"ref.date":"2000-08-08","ticker":"WMT","ret.adjusted.prices":0.04535,"ret.closing.prices":0.04535}
{"price.open":54.0625,"price.high":54.75,"price.low":52.9375,"price.close":53.625,"volume":17750700,"price.adjusted":36.13474,"ref.date":"2000-08-09","ticker":"WMT","ret.adjusted.prices":-0.06941,"ret.closing.prices":-0.06941}
{"price.open":53.125,"price.high":53.25,"price.low":50.6875,"price.close":51,"volume":12380600,"price.adjusted":34.36591,"ref.date":"2000-08-10","ticker":"WMT","ret.adjusted.prices":-0.04895,"ret.closing.prices":-0.04895}
{"price.open":51.4375,"price.high":52.375,"price.low":51.125,"price.close":52.125,"volume":7534100,"price.adjusted":35.12397,"ref.date":"2000-08-11","ticker":"WMT","ret.adjusted.prices":0.02206,"ret.closing.prices":0.02206}
{"price.open":52.25,"price.high":53.0625,"price.low":52.125,"price.close":52.875,"volume":6032800,"price.adjusted":35.62936,"ref.date":"2000-08-14","ticker":"WMT","ret.adjusted.prices":0.01439,"ret.closing.prices":0.01439}
{"price.open":51.875,"price.high":52.5625,"price.low":51.25,"price.close":51.5625,"volume":7953000,"price.adjusted":34.74494,"ref.date":"2000-08-15","ticker":"WMT","ret.adjusted.prices":-0.02482,"ret.closing.prices":-0.02482}
{"price.open":50.75,"price.high":50.875,"price.low":48.75,"price.close":49.9375,"volume":13811000,"price.adjusted":33.64994,"ref.date":"2000-08-16","ticker":"WMT","ret.adjusted.prices":-0.03152,"ret.closing.prices":-0.03152}
{"price.open":49.5625,"price.high":50.4375,"price.low":48.625,"price.close":50,"volume":6799800,"price.adjusted":33.69207,"ref.date":"2000-08-17","ticker":"WMT","ret.adjusted.prices":0.00125,"ret.closing.prices":0.00125}
{"price.open":49.6875,"price.high":50.875,"price.low":49.5625,"price.close":50.875,"volume":7349300,"price.adjusted":34.28168,"ref.date":"2000-08-18","ticker":"WMT","ret.adjusted.prices":0.0175,"ret.closing.prices":0.0175}
{"price.open":49.25,"price.high":49.75,"price.low":47.125,"price.close":49,"volume":14148700,"price.adjusted":33.01822,"ref.date":"2000-08-21","ticker":"WMT","ret.adjusted.prices":-0.03686,"ret.closing.prices":-0.03686}
{"price.open":49,"price.high":50,"price.low":48.5625,"price.close":49.125,"volume":7610900,"price.adjusted":33.10244,"ref.date":"2000-08-22","ticker":"WMT","ret.adjusted.prices":0.00255,"ret.closing.prices":0.00255}
{"price.open":49.75,"price.high":50.1875,"price.low":49.0625,"price.close":49.125,"volume":6875700,"price.adjusted":33.10244,"ref.date":"2000-08-23","ticker":"WMT","ret.adjusted.prices":0,"ret.closing.prices":0}
{"price.open":49.75,"price.high":50.125,"price.low":49,"price.close":49.4375,"volume":4967300,"price.adjusted":33.31304,"ref.date":"2000-08-24","ticker":"WMT","ret.adjusted.prices":0.00636,"ret.closing.prices":0.00636}
{"price.open":49.625,"price.high":50.5,"price.low":49.25,"price.close":50.5,"volume":4877100,"price.adjusted":34.02898,"ref.date":"2000-08-25","ticker":"WMT","ret.adjusted.prices":0.02149,"ret.closing.prices":0.02149}
{"price.open":50.0625,"price.high":50.625,"price.low":48.625,"price.close":49.5,"volume":7003200,"price.adjusted":33.35515,"ref.date":"2000-08-28","ticker":"WMT","ret.adjusted.prices":-0.0198,"ret.closing.prices":-0.0198}
{"price.open":49.5,"price.high":49.9375,"price.low":48.875,"price.close":49.4375,"volume":5665100,"price.adjusted":33.31304,"ref.date":"2000-08-29","ticker":"WMT","ret.adjusted.prices":-0.00126,"ret.closing.prices":-0.00126}
{"price.open":48.875,"price.high":49,"price.low":48,"price.close":48.4375,"volume":8155500,"price.adjusted":32.63918,"ref.date":"2000-08-30","ticker":"WMT","ret.adjusted.prices":-0.02023,"ret.closing.prices":-0.02023}
{"price.open":48.3125,"price.high":48.75,"price.low":47.125,"price.close":47.625,"volume":12236200,"price.adjusted":32.09169,"ref.date":"2000-08-31","ticker":"WMT","ret.adjusted.prices":-0.01677,"ret.closing.prices":-0.01677}
{"price.open":47.5625,"price.high":49.125,"price.low":47.375,"price.close":48.75,"volume":7661500,"price.adjusted":32.84975,"ref.date":"2000-09-01","ticker":"WMT","ret.adjusted.prices":0.02362,"ret.closing.prices":0.02362}
{"price.open":48.9375,"price.high":50.1875,"price.low":48.8125,"price.close":49.75,"volume":8031000,"price.adjusted":33.52361,"ref.date":"2000-09-05","ticker":"WMT","ret.adjusted.prices":0.02051,"ret.closing.prices":0.02051}
{"price.open":50.25,"price.high":51.125,"price.low":49.875,"price.close":50,"volume":8310400,"price.adjusted":33.69207,"ref.date":"2000-09-06","ticker":"WMT","ret.adjusted.prices":0.00503,"ret.closing.prices":0.00503}
{"price.open":51.1875,"price.high":52.0625,"price.low":50.5,"price.close":51,"volume":8400600,"price.adjusted":34.36591,"ref.date":"2000-09-07","ticker":"WMT","ret.adjusted.prices":0.02,"ret.closing.prices":0.02}
{"price.open":51.5,"price.high":52.625,"price.low":51,"price.close":52.125,"volume":7380600,"price.adjusted":35.12397,"ref.date":"2000-09-08","ticker":"WMT","ret.adjusted.prices":0.02206,"ret.closing.prices":0.02206}
{"price.open":52.75,"price.high":54.75,"price.low":52.6875,"price.close":54.375,"volume":9844600,"price.adjusted":36.64011,"ref.date":"2000-09-11","ticker":"WMT","ret.adjusted.prices":0.04317,"ret.closing.prices":0.04317}
{"price.open":53.5625,"price.high":54.625,"price.low":52.9375,"price.close":54,"volume":6351100,"price.adjusted":36.38742,"ref.date":"2000-09-12","ticker":"WMT","ret.adjusted.prices":-0.0069,"ret.closing.prices":-0.0069}
{"price.open":54.25,"price.high":54.4375,"price.low":53,"price.close":53.875,"volume":4981600,"price.adjusted":36.34359,"ref.date":"2000-09-13","ticker":"WMT","ret.adjusted.prices":-0.0012,"ret.closing.prices":-0.00231}
{"price.open":53.625,"price.high":53.625,"price.low":51.875,"price.close":52.5,"volume":4711600,"price.adjusted":35.41602,"ref.date":"2000-09-14","ticker":"WMT","ret.adjusted.prices":-0.02552,"ret.closing.prices":-0.02552}
{"price.open":52.3125,"price.high":52.9375,"price.low":51.4375,"price.close":52,"volume":8109100,"price.adjusted":35.07872,"ref.date":"2000-09-15","ticker":"WMT","ret.adjusted.prices":-0.00952,"ret.closing.prices":-0.00952}
{"price.open":51,"price.high":52.6875,"price.low":50.625,"price.close":51.125,"volume":5211600,"price.adjusted":34.48846,"ref.date":"2000-09-18","ticker":"WMT","ret.adjusted.prices":-0.01683,"ret.closing.prices":-0.01683}
{"price.open":50.625,"price.high":50.875,"price.low":49.25,"price.close":49.875,"volume":8573700,"price.adjusted":33.64521,"ref.date":"2000-09-19","ticker":"WMT","ret.adjusted.prices":-0.02445,"ret.closing.prices":-0.02445}
{"price.open":49.9375,"price.high":50,"price.low":48.0625,"price.close":48.5,"volume":9882700,"price.adjusted":32.71765,"ref.date":"2000-09-20","ticker":"WMT","ret.adjusted.prices":-0.02757,"ret.closing.prices":-0.02757}
{"price.open":48.6875,"price.high":51.375,"price.low":48.625,"price.close":50,"volume":8645500,"price.adjusted":33.72954,"ref.date":"2000-09-21","ticker":"WMT","ret.adjusted.prices":0.03093,"ret.closing.prices":0.03093}
{"price.open":51.9375,"price.high":51.9375,"price.low":49.5625,"price.close":50.5,"volume":6726300,"price.adjusted":34.06683,"ref.date":"2000-09-22","ticker":"WMT","ret.adjusted.prices":0.01,"ret.closing.prices":0.01}
{"price.open":50.625,"price.high":50.6875,"price.low":48.9375,"price.close":49,"volume":5466000,"price.adjusted":33.05495,"ref.date":"2000-09-25","ticker":"WMT","ret.adjusted.prices":-0.0297,"ret.closing.prices":-0.0297}
{"price.open":49.4375,"price.high":49.4375,"price.low":46.875,"price.close":47.375,"volume":9409100,"price.adjusted":31.95874,"ref.date":"2000-09-26","ticker":"WMT","ret.adjusted.prices":-0.03316,"ret.closing.prices":-0.03316}
{"price.open":47.625,"price.high":48.375,"price.low":47.125,"price.close":48.125,"volume":7582800,"price.adjusted":32.4647,"ref.date":"2000-09-27","ticker":"WMT","ret.adjusted.prices":0.01583,"ret.closing.prices":0.01583}
{"price.open":48.4375,"price.high":49.875,"price.low":48,"price.close":48.5625,"volume":8137800,"price.adjusted":32.75981,"ref.date":"2000-09-28","ticker":"WMT","ret.adjusted.prices":0.00909,"ret.closing.prices":0.00909}
{"price.open":48.5,"price.high":49.5,"price.low":48,"price.close":48.125,"volume":7532900,"price.adjusted":32.4647,"ref.date":"2000-09-29","ticker":"WMT","ret.adjusted.prices":-0.00901,"ret.closing.prices":-0.00901}
{"price.open":48.1875,"price.high":48.625,"price.low":45.4375,"price.close":46.25,"volume":11174600,"price.adjusted":31.19983,"ref.date":"2000-10-02","ticker":"WMT","ret.adjusted.prices":-0.03896,"ret.closing.prices":-0.03896}
{"price.open":46.1875,"price.high":46.375,"price.low":44.125,"price.close":45.8125,"volume":16548400,"price.adjusted":30.9047,"ref.date":"2000-10-03","ticker":"WMT","ret.adjusted.prices":-0.00946,"ret.closing.prices":-0.00946}
{"price.open":45.6875,"price.high":47.875,"price.low":45.5,"price.close":46.125,"volume":11085200,"price.adjusted":31.1155,"ref.date":"2000-10-04","ticker":"WMT","ret.adjusted.prices":0.00682,"ret.closing.prices":0.00682}
{"price.open":46.375,"price.high":46.75,"price.low":45.75,"price.close":46.0625,"volume":8732500,"price.adjusted":31.07334,"ref.date":"2000-10-05","ticker":"WMT","ret.adjusted.prices":-0.00136,"ret.closing.prices":-0.00136}
{"price.open":45.875,"price.high":45.875,"price.low":44.625,"price.close":45.5,"volume":11160500,"price.adjusted":30.69388,"ref.date":"2000-10-06","ticker":"WMT","ret.adjusted.prices":-0.01221,"ret.closing.prices":-0.01221}
{"price.open":45.6875,"price.high":46.4375,"price.low":45.125,"price.close":45.125,"volume":6033800,"price.adjusted":30.44091,"ref.date":"2000-10-09","ticker":"WMT","ret.adjusted.prices":-0.00824,"ret.closing.prices":-0.00824}
{"price.open":45.9375,"price.high":46.6875,"price.low":45.375,"price.close":46.375,"volume":6683200,"price.adjusted":31.28415,"ref.date":"2000-10-10","ticker":"WMT","ret.adjusted.prices":0.0277,"ret.closing.prices":0.0277}
{"price.open":46.125,"price.high":46.375,"price.low":44.875,"price.close":45.3125,"volume":8390900,"price.adjusted":30.56738,"ref.date":"2000-10-11","ticker":"WMT","ret.adjusted.prices":-0.02291,"ret.closing.prices":-0.02291}
{"price.open":42,"price.high":44.6875,"price.low":41.4375,"price.close":44.125,"volume":19439900,"price.adjusted":29.76632,"ref.date":"2000-10-12","ticker":"WMT","ret.adjusted.prices":-0.02621,"ret.closing.prices":-0.02621}
{"price.open":43.625,"price.high":45.125,"price.low":43.625,"price.close":45,"volume":9358200,"price.adjusted":30.35659,"ref.date":"2000-10-13","ticker":"WMT","ret.adjusted.prices":0.01983,"ret.closing.prices":0.01983}
{"price.open":45.25,"price.high":47.6875,"price.low":45.1875,"price.close":47.3125,"volume":7098300,"price.adjusted":31.91658,"ref.date":"2000-10-16","ticker":"WMT","ret.adjusted.prices":0.05139,"ret.closing.prices":0.05139}
{"price.open":47.5625,"price.high":47.9375,"price.low":45.6875,"price.close":46,"volume":6268900,"price.adjusted":31.03119,"ref.date":"2000-10-17","ticker":"WMT","ret.adjusted.prices":-0.02774,"ret.closing.prices":-0.02774}
{"price.open":45.9375,"price.high":47,"price.low":44.875,"price.close":46.75,"volume":6148400,"price.adjusted":31.53712,"ref.date":"2000-10-18","ticker":"WMT","ret.adjusted.prices":0.0163,"ret.closing.prices":0.0163}
{"price.open":46.5625,"price.high":47.9375,"price.low":46.125,"price.close":47.8125,"volume":6302900,"price.adjusted":32.25387,"ref.date":"2000-10-19","ticker":"WMT","ret.adjusted.prices":0.02273,"ret.closing.prices":0.02273}
{"price.open":46.875,"price.high":47.3125,"price.low":46.0625,"price.close":46.5625,"volume":7153200,"price.adjusted":31.41063,"ref.date":"2000-10-20","ticker":"WMT","ret.adjusted.prices":-0.02614,"ret.closing.prices":-0.02614}
{"price.open":46.5625,"price.high":47.8125,"price.low":45.5625,"price.close":47.3125,"volume":6031300,"price.adjusted":31.91658,"ref.date":"2000-10-23","ticker":"WMT","ret.adjusted.prices":0.01611,"ret.closing.prices":0.01611}
{"price.open":47.5625,"price.high":48.5,"price.low":47.25,"price.close":48.375,"volume":5913800,"price.adjusted":32.63334,"ref.date":"2000-10-24","ticker":"WMT","ret.adjusted.prices":0.02246,"ret.closing.prices":0.02246}
{"price.open":48.4375,"price.high":48.4375,"price.low":45.625,"price.close":45.9375,"volume":8390700,"price.adjusted":30.98903,"ref.date":"2000-10-25","ticker":"WMT","ret.adjusted.prices":-0.05039,"ret.closing.prices":-0.05039}
{"price.open":45.875,"price.high":45.9375,"price.low":43.375,"price.close":43.4375,"volume":14962100,"price.adjusted":29.30255,"ref.date":"2000-10-26","ticker":"WMT","ret.adjusted.prices":-0.05442,"ret.closing.prices":-0.05442}
{"price.open":43.4375,"price.high":44.125,"price.low":43.25,"price.close":43.25,"volume":12554800,"price.adjusted":29.17605,"ref.date":"2000-10-27","ticker":"WMT","ret.adjusted.prices":-0.00432,"ret.closing.prices":-0.00432}
{"price.open":43.375,"price.high":43.9375,"price.low":43.125,"price.close":43.75,"volume":13205600,"price.adjusted":29.51335,"ref.date":"2000-10-30","ticker":"WMT","ret.adjusted.prices":0.01156,"ret.closing.prices":0.01156}
{"price.open":44.1875,"price.high":45.8125,"price.low":44,"price.close":45.375,"volume":14696600,"price.adjusted":30.60956,"ref.date":"2000-10-31","ticker":"WMT","ret.adjusted.prices":0.03714,"ret.closing.prices":0.03714}
{"price.open":46.5,"price.high":48.0625,"price.low":46.125,"price.close":46.6875,"volume":23272200,"price.adjusted":31.49497,"ref.date":"2000-11-01","ticker":"WMT","ret.adjusted.prices":0.02893,"ret.closing.prices":0.02893}
{"price.open":46,"price.high":50,"price.low":45.5,"price.close":48.4375,"volume":20850500,"price.adjusted":32.67548,"ref.date":"2000-11-02","ticker":"WMT","ret.adjusted.prices":0.03748,"ret.closing.prices":0.03748}
{"price.open":48.4375,"price.high":49.125,"price.low":46.8125,"price.close":47.375,"volume":8258500,"price.adjusted":31.95874,"ref.date":"2000-11-03","ticker":"WMT","ret.adjusted.prices":-0.02194,"ret.closing.prices":-0.02194}
{"price.open":48.3125,"price.high":49.375,"price.low":47.0625,"price.close":49,"volume":7276500,"price.adjusted":33.05495,"ref.date":"2000-11-06","ticker":"WMT","ret.adjusted.prices":0.0343,"ret.closing.prices":0.0343}
{"price.open":49,"price.high":50,"price.low":48,"price.close":48.9375,"volume":7137500,"price.adjusted":33.01278,"ref.date":"2000-11-07","ticker":"WMT","ret.adjusted.prices":-0.00128,"ret.closing.prices":-0.00128}
{"price.open":49,"price.high":50.875,"price.low":48.625,"price.close":48.75,"volume":7622900,"price.adjusted":32.88629,"ref.date":"2000-11-08","ticker":"WMT","ret.adjusted.prices":-0.00383,"ret.closing.prices":-0.00383}
{"price.open":48.0625,"price.high":48.125,"price.low":46.1875,"price.close":47.125,"volume":8060800,"price.adjusted":31.79008,"ref.date":"2000-11-09","ticker":"WMT","ret.adjusted.prices":-0.03333,"ret.closing.prices":-0.03333}
{"price.open":45,"price.high":45,"price.low":43.1875,"price.close":43.6875,"volume":14914600,"price.adjusted":29.47118,"ref.date":"2000-11-10","ticker":"WMT","ret.adjusted.prices":-0.07294,"ret.closing.prices":-0.07294}
{"price.open":43,"price.high":45.4375,"price.low":42.5625,"price.close":45.3125,"volume":10993000,"price.adjusted":30.56738,"ref.date":"2000-11-13","ticker":"WMT","ret.adjusted.prices":0.0372,"ret.closing.prices":0.0372}
{"price.open":47.25,"price.high":48.4375,"price.low":46.75,"price.close":46.875,"volume":8533200,"price.adjusted":31.62145,"ref.date":"2000-11-14","ticker":"WMT","ret.adjusted.prices":0.03448,"ret.closing.prices":0.03448}
{"price.open":46.625,"price.high":49.375,"price.low":46.375,"price.close":49,"volume":8646200,"price.adjusted":33.05495,"ref.date":"2000-11-15","ticker":"WMT","ret.adjusted.prices":0.04533,"ret.closing.prices":0.04533}
{"price.open":48.75,"price.high":49.1875,"price.low":48.125,"price.close":48.25,"volume":5529700,"price.adjusted":32.54901,"ref.date":"2000-11-16","ticker":"WMT","ret.adjusted.prices":-0.01531,"ret.closing.prices":-0.01531}
{"price.open":48.5,"price.high":49.5625,"price.low":47.625,"price.close":48.5625,"volume":6140200,"price.adjusted":32.75981,"ref.date":"2000-11-17","ticker":"WMT","ret.adjusted.prices":0.00648,"ret.closing.prices":0.00648}
{"price.open":48.625,"price.high":48.625,"price.low":47.5625,"price.close":47.875,"volume":4379100,"price.adjusted":32.29603,"ref.date":"2000-11-20","ticker":"WMT","ret.adjusted.prices":-0.01416,"ret.closing.prices":-0.01416}
{"price.open":48.125,"price.high":48.5,"price.low":46.5,"price.close":47.125,"volume":4389000,"price.adjusted":31.79008,"ref.date":"2000-11-21","ticker":"WMT","ret.adjusted.prices":-0.01567,"ret.closing.prices":-0.01567}
{"price.open":47.1875,"price.high":47.3125,"price.low":45.875,"price.close":45.875,"volume":4945900,"price.adjusted":30.94686,"ref.date":"2000-11-22","ticker":"WMT","ret.adjusted.prices":-0.02652,"ret.closing.prices":-0.02653}
{"price.open":45.9375,"price.high":46.1875,"price.low":44.6875,"price.close":45.1875,"volume":3482500,"price.adjusted":30.48307,"ref.date":"2000-11-24","ticker":"WMT","ret.adjusted.prices":-0.01499,"ret.closing.prices":-0.01499}
{"price.open":46.9375,"price.high":49.8125,"price.low":46.875,"price.close":49.3125,"volume":10650400,"price.adjusted":33.26577,"ref.date":"2000-11-27","ticker":"WMT","ret.adjusted.prices":0.09129,"ret.closing.prices":0.09129}
{"price.open":48.75,"price.high":50.875,"price.low":48.0625,"price.close":49,"volume":9787100,"price.adjusted":33.05495,"ref.date":"2000-11-28","ticker":"WMT","ret.adjusted.prices":-0.00634,"ret.closing.prices":-0.00634}
{"price.open":49.25,"price.high":51.875,"price.low":49.1875,"price.close":51.875,"volume":9903000,"price.adjusted":34.99441,"ref.date":"2000-11-29","ticker":"WMT","ret.adjusted.prices":0.05867,"ret.closing.prices":0.05867}
{"price.open":51.5,"price.high":52.1875,"price.low":50.375,"price.close":52.1875,"volume":11607100,"price.adjusted":35.20521,"ref.date":"2000-11-30","ticker":"WMT","ret.adjusted.prices":0.00602,"ret.closing.prices":0.00602}
{"price.open":52.625,"price.high":52.75,"price.low":50.6875,"price.close":51.1875,"volume":10723700,"price.adjusted":34.53061,"ref.date":"2000-12-01","ticker":"WMT","ret.adjusted.prices":-0.01916,"ret.closing.prices":-0.01916}
{"price.open":50.9375,"price.high":53.8125,"price.low":50.375,"price.close":53.8125,"volume":13404100,"price.adjusted":36.30142,"ref.date":"2000-12-04","ticker":"WMT","ret.adjusted.prices":0.05128,"ret.closing.prices":0.05128}
{"price.open":53.8125,"price.high":55.3125,"price.low":53.25,"price.close":55.25,"volume":10380600,"price.adjusted":37.27115,"ref.date":"2000-12-05","ticker":"WMT","ret.adjusted.prices":0.02671,"ret.closing.prices":0.02671}
{"price.open":54.625,"price.high":55.875,"price.low":53.3125,"price.close":54.8125,"volume":10703100,"price.adjusted":36.97599,"ref.date":"2000-12-06","ticker":"WMT","ret.adjusted.prices":-0.00792,"ret.closing.prices":-0.00792}
{"price.open":55.0625,"price.high":55.9375,"price.low":54.5625,"price.close":55,"volume":7646200,"price.adjusted":37.10249,"ref.date":"2000-12-07","ticker":"WMT","ret.adjusted.prices":0.00342,"ret.closing.prices":0.00342}
{"price.open":55.0625,"price.high":55.375,"price.low":53.75,"price.close":54.4375,"volume":6877000,"price.adjusted":36.72303,"ref.date":"2000-12-08","ticker":"WMT","ret.adjusted.prices":-0.01023,"ret.closing.prices":-0.01023}
{"price.open":53.625,"price.high":53.8125,"price.low":50.8125,"price.close":51.375,"volume":11596100,"price.adjusted":34.6571,"ref.date":"2000-12-11","ticker":"WMT","ret.adjusted.prices":-0.05626,"ret.closing.prices":-0.05626}
{"price.open":50.5,"price.high":52.125,"price.low":49.8125,"price.close":51.875,"volume":8344800,"price.adjusted":34.99441,"ref.date":"2000-12-12","ticker":"WMT","ret.adjusted.prices":0.00973,"ret.closing.prices":0.00973}
{"price.open":51.9375,"price.high":52.75,"price.low":50.0625,"price.close":50.3125,"volume":6558500,"price.adjusted":33.94035,"ref.date":"2000-12-13","ticker":"WMT","ret.adjusted.prices":-0.03012,"ret.closing.prices":-0.03012}
{"price.open":50.3125,"price.high":51.3125,"price.low":49.9375,"price.close":51.0625,"volume":7246200,"price.adjusted":34.44628,"ref.date":"2000-12-14","ticker":"WMT","ret.adjusted.prices":0.01491,"ret.closing.prices":0.01491}
{"price.open":49.5,"price.high":50.875,"price.low":49.5,"price.close":49.875,"volume":13142700,"price.adjusted":33.64521,"ref.date":"2000-12-15","ticker":"WMT","ret.adjusted.prices":-0.02326,"ret.closing.prices":-0.02326}
{"price.open":50.5,"price.high":51.1875,"price.low":49.1875,"price.close":50.5625,"volume":6964800,"price.adjusted":34.109,"ref.date":"2000-12-18","ticker":"WMT","ret.adjusted.prices":0.01378,"ret.closing.prices":0.01378}
{"price.open":50.625,"price.high":51.25,"price.low":47.625,"price.close":48,"volume":9128500,"price.adjusted":32.38036,"ref.date":"2000-12-19","ticker":"WMT","ret.adjusted.prices":-0.05068,"ret.closing.prices":-0.05068}
{"price.open":48,"price.high":49.75,"price.low":46.9375,"price.close":48.9375,"volume":8283200,"price.adjusted":33.05412,"ref.date":"2000-12-20","ticker":"WMT","ret.adjusted.prices":0.02081,"ret.closing.prices":0.01953}
{"price.open":49.5,"price.high":52.25,"price.low":49.3125,"price.close":51.75,"volume":9380200,"price.adjusted":34.95376,"ref.date":"2000-12-21","ticker":"WMT","ret.adjusted.prices":0.05747,"ret.closing.prices":0.05747}
{"price.open":51.75,"price.high":52.75,"price.low":50.875,"price.close":52.5,"volume":7484200,"price.adjusted":35.46035,"ref.date":"2000-12-22","ticker":"WMT","ret.adjusted.prices":0.01449,"ret.closing.prices":0.01449}
{"price.open":52.25,"price.high":52.5,"price.low":49,"price.close":50.625,"volume":6021000,"price.adjusted":34.1939,"ref.date":"2000-12-26","ticker":"WMT","ret.adjusted.prices":-0.03571,"ret.closing.prices":-0.03571}
{"price.open":50.6875,"price.high":53.4375,"price.low":50.1875,"price.close":52.5625,"volume":8224300,"price.adjusted":35.50255,"ref.date":"2000-12-27","ticker":"WMT","ret.adjusted.prices":0.03827,"ret.closing.prices":0.03827}
{"price.open":52.5,"price.high":54,"price.low":52.5,"price.close":52.9375,"volume":4096300,"price.adjusted":35.75583,"ref.date":"2000-12-28","ticker":"WMT","ret.adjusted.prices":0.00713,"ret.closing.prices":0.00713}
{"price.open":52.6875,"price.high":55,"price.low":52.6875,"price.close":53.125,"volume":6582300,"price.adjusted":35.88248,"ref.date":"2000-12-29","ticker":"WMT","ret.adjusted.prices":0.00354,"ret.closing.prices":0.00354}
{"price.open":53.125,"price.high":55.0625,"price.low":52.6875,"price.close":53.875,"volume":8813600,"price.adjusted":36.38908,"ref.date":"2001-01-02","ticker":"WMT","ret.adjusted.prices":0.01412,"ret.closing.prices":0.01412}
{"price.open":53.5,"price.high":58.75,"price.low":52.9375,"price.close":58.4375,"volume":19957100,"price.adjusted":39.47073,"ref.date":"2001-01-03","ticker":"WMT","ret.adjusted.prices":0.08469,"ret.closing.prices":0.08469}
{"price.open":57,"price.high":58.1875,"price.low":55.875,"price.close":56.1875,"volume":13812300,"price.adjusted":37.95101,"ref.date":"2001-01-04","ticker":"WMT","ret.adjusted.prices":-0.0385,"ret.closing.prices":-0.0385}
{"price.open":57.125,"price.high":57.125,"price.low":53.25,"price.close":53.9375,"volume":9809200,"price.adjusted":36.43129,"ref.date":"2001-01-05","ticker":"WMT","ret.adjusted.prices":-0.04004,"ret.closing.prices":-0.04004}
{"price.open":53,"price.high":54.8125,"price.low":52.875,"price.close":53.9375,"volume":8442100,"price.adjusted":36.43129,"ref.date":"2001-01-08","ticker":"WMT","ret.adjusted.prices":0,"ret.closing.prices":0}
{"price.open":53.5,"price.high":54.75,"price.low":52.5,"price.close":52.75,"volume":7210800,"price.adjusted":35.6292,"ref.date":"2001-01-09","ticker":"WMT","ret.adjusted.prices":-0.02202,"ret.closing.prices":-0.02202}
{"price.open":50.9375,"price.high":52.0625,"price.low":50.5,"price.close":51.6875,"volume":9981400,"price.adjusted":34.91157,"ref.date":"2001-01-10","ticker":"WMT","ret.adjusted.prices":-0.02014,"ret.closing.prices":-0.02014}
{"price.open":51.9375,"price.high":53,"price.low":50.8125,"price.close":51.9375,"volume":6702400,"price.adjusted":35.0804,"ref.date":"2001-01-11","ticker":"WMT","ret.adjusted.prices":0.00484,"ret.closing.prices":0.00484}
{"price.open":52,"price.high":53.75,"price.low":51.625,"price.close":52.9375,"volume":7322000,"price.adjusted":35.75583,"ref.date":"2001-01-12","ticker":"WMT","ret.adjusted.prices":0.01925,"ret.closing.prices":0.01925}
{"price.open":53.4375,"price.high":54.8125,"price.low":53.1875,"price.close":54.6875,"volume":8331600,"price.adjusted":36.93786,"ref.date":"2001-01-16","ticker":"WMT","ret.adjusted.prices":0.03306,"ret.closing.prices":0.03306}
{"price.open":54.5625,"price.high":54.625,"price.low":53.5625,"price.close":53.9375,"volume":7814700,"price.adjusted":36.43129,"ref.date":"2001-01-17","ticker":"WMT","ret.adjusted.prices":-0.01371,"ret.closing.prices":-0.01371}
{"price.open":53.4375,"price.high":54.5,"price.low":52.9375,"price.close":53.0625,"volume":6877900,"price.adjusted":35.84027,"ref.date":"2001-01-18","ticker":"WMT","ret.adjusted.prices":-0.01622,"ret.closing.prices":-0.01622}
{"price.open":52.0625,"price.high":52.6875,"price.low":50.4375,"price.close":50.8125,"volume":8963300,"price.adjusted":34.32055,"ref.date":"2001-01-19","ticker":"WMT","ret.adjusted.prices":-0.0424,"ret.closing.prices":-0.0424}
{"price.open":52.1875,"price.high":53.6875,"price.low":52,"price.close":52.5625,"volume":7805700,"price.adjusted":35.50255,"ref.date":"2001-01-22","ticker":"WMT","ret.adjusted.prices":0.03444,"ret.closing.prices":0.03444}
{"price.open":53,"price.high":53.9375,"price.low":52.5625,"price.close":53.375,"volume":4917800,"price.adjusted":36.05134,"ref.date":"2001-01-23","ticker":"WMT","ret.adjusted.prices":0.01546,"ret.closing.prices":0.01546}
{"price.open":53.4375,"price.high":53.625,"price.low":52.3125,"price.close":53.5,"volume":7789400,"price.adjusted":36.13578,"ref.date":"2001-01-24","ticker":"WMT","ret.adjusted.prices":0.00234,"ret.closing.prices":0.00234}
{"price.open":53.9375,"price.high":56.125,"price.low":52.9375,"price.close":54,"volume":9057000,"price.adjusted":36.47349,"ref.date":"2001-01-25","ticker":"WMT","ret.adjusted.prices":0.00935,"ret.closing.prices":0.00935}
{"price.open":54.9375,"price.high":54.9375,"price.low":53.0625,"price.close":53.625,"volume":5230900,"price.adjusted":36.22018,"ref.date":"2001-01-26","ticker":"WMT","ret.adjusted.prices":-0.00695,"ret.closing.prices":-0.00694}
{"price.open":53.7,"price.high":54.65,"price.low":53.7,"price.close":54.2,"volume":5114200,"price.adjusted":36.60858,"ref.date":"2001-01-29","ticker":"WMT","ret.adjusted.prices":0.01072,"ret.closing.prices":0.01072}
{"price.open":54.21,"price.high":54.25,"price.low":53.16,"price.close":53.77,"volume":5124200,"price.adjusted":36.31815,"ref.date":"2001-01-30","ticker":"WMT","ret.adjusted.prices":-0.00793,"ret.closing.prices":-0.00793}
{"price.open":54.2,"price.high":57,"price.low":54.04,"price.close":56.8,"volume":10848100,"price.adjusted":38.36471,"ref.date":"2001-01-31","ticker":"WMT","ret.adjusted.prices":0.05635,"ret.closing.prices":0.05635}
{"price.open":56.8,"price.high":56.8,"price.low":54.47,"price.close":55.7,"volume":10385300,"price.adjusted":37.62174,"ref.date":"2001-02-01","ticker":"WMT","ret.adjusted.prices":-0.01937,"ret.closing.prices":-0.01937}
{"price.open":55.97,"price.high":55.98,"price.low":54.15,"price.close":54.76,"volume":5065000,"price.adjusted":36.98681,"ref.date":"2001-02-02","ticker":"WMT","ret.adjusted.prices":-0.01688,"ret.closing.prices":-0.01688}
{"price.open":55,"price.high":55.22,"price.low":53.3,"price.close":53.84,"volume":5604200,"price.adjusted":36.36543,"ref.date":"2001-02-05","ticker":"WMT","ret.adjusted.prices":-0.0168,"ret.closing.prices":-0.0168}
{"price.open":53.4,"price.high":54.49,"price.low":52.85,"price.close":53.2,"volume":5394000,"price.adjusted":35.93316,"ref.date":"2001-02-06","ticker":"WMT","ret.adjusted.prices":-0.01189,"ret.closing.prices":-0.01189}
{"price.open":53.21,"price.high":54.7,"price.low":53.2,"price.close":54.66,"volume":4928400,"price.adjusted":36.91928,"ref.date":"2001-02-07","ticker":"WMT","ret.adjusted.prices":0.02744,"ret.closing.prices":0.02744}
{"price.open":54.55,"price.high":54.8,"price.low":51.56,"price.close":52.3,"volume":7967800,"price.adjusted":35.32525,"ref.date":"2001-02-08","ticker":"WMT","ret.adjusted.prices":-0.04318,"ret.closing.prices":-0.04318}
{"price.open":52.31,"price.high":53.35,"price.low":50.23,"price.close":50.4,"volume":7911400,"price.adjusted":34.04194,"ref.date":"2001-02-09","ticker":"WMT","ret.adjusted.prices":-0.03633,"ret.closing.prices":-0.03633}
{"price.open":51,"price.high":53.48,"price.low":50.96,"price.close":53.45,"volume":7287500,"price.adjusted":36.10201,"ref.date":"2001-02-12","ticker":"WMT","ret.adjusted.prices":0.06052,"ret.closing.prices":0.06052}
{"price.open":53.05,"price.high":54.47,"price.low":52.03,"price.close":54.1,"volume":7423200,"price.adjusted":36.54104,"ref.date":"2001-02-13","ticker":"WMT","ret.adjusted.prices":0.01216,"ret.closing.prices":0.01216}
{"price.open":54.35,"price.high":54.35,"price.low":53,"price.close":53,"volume":5095000,"price.adjusted":35.79807,"ref.date":"2001-02-14","ticker":"WMT","ret.adjusted.prices":-0.02033,"ret.closing.prices":-0.02033}
{"price.open":53.35,"price.high":53.45,"price.low":51.65,"price.close":52,"volume":7636600,"price.adjusted":35.12262,"ref.date":"2001-02-15","ticker":"WMT","ret.adjusted.prices":-0.01887,"ret.closing.prices":-0.01887}
{"price.open":51.8,"price.high":53.3,"price.low":51.56,"price.close":52.36,"volume":6659400,"price.adjusted":35.36578,"ref.date":"2001-02-16","ticker":"WMT","ret.adjusted.prices":0.00692,"ret.closing.prices":0.00692}
{"price.open":52.2,"price.high":54.29,"price.low":52,"price.close":53.4,"volume":9336500,"price.adjusted":36.06824,"ref.date":"2001-02-20","ticker":"WMT","ret.adjusted.prices":0.01986,"ret.closing.prices":0.01986}
{"price.open":52.55,"price.high":52.96,"price.low":50.05,"price.close":50.21,"volume":8164200,"price.adjusted":33.91358,"ref.date":"2001-02-21","ticker":"WMT","ret.adjusted.prices":-0.05974,"ret.closing.prices":-0.05974}
{"price.open":51,"price.high":51,"price.low":48.95,"price.close":49.7,"volume":9154300,"price.adjusted":33.56911,"ref.date":"2001-02-22","ticker":"WMT","ret.adjusted.prices":-0.01016,"ret.closing.prices":-0.01016}
{"price.open":50,"price.high":50.8,"price.low":48.05,"price.close":50.28,"volume":8081600,"price.adjusted":33.96087,"ref.date":"2001-02-23","ticker":"WMT","ret.adjusted.prices":0.01167,"ret.closing.prices":0.01167}
{"price.open":50.93,"price.high":51.37,"price.low":50.45,"price.close":51.07,"volume":6060200,"price.adjusted":34.49448,"ref.date":"2001-02-26","ticker":"WMT","ret.adjusted.prices":0.01571,"ret.closing.prices":0.01571}
{"price.open":51.6,"price.high":51.85,"price.low":49.52,"price.close":50.99,"volume":7047400,"price.adjusted":34.44044,"ref.date":"2001-02-27","ticker":"WMT","ret.adjusted.prices":-0.00157,"ret.closing.prices":-0.00157}
{"price.open":51.24,"price.high":51.3,"price.low":49.04,"price.close":50.09,"volume":7748200,"price.adjusted":33.83255,"ref.date":"2001-02-28","ticker":"WMT","ret.adjusted.prices":-0.01765,"ret.closing.prices":-0.01765}
{"price.open":49.25,"price.high":49.87,"price.low":48,"price.close":48.34,"volume":8692800,"price.adjusted":32.65054,"ref.date":"2001-03-01","ticker":"WMT","ret.adjusted.prices":-0.03494,"ret.closing.prices":-0.03494}
{"price.open":47.99,"price.high":49.69,"price.low":47.5,"price.close":48.92,"volume":6472400,"price.adjusted":33.04229,"ref.date":"2001-03-02","ticker":"WMT","ret.adjusted.prices":0.012,"ret.closing.prices":0.012}
{"price.open":48.94,"price.high":49.54,"price.low":48,"price.close":48.37,"volume":4568100,"price.adjusted":32.67079,"ref.date":"2001-03-05","ticker":"WMT","ret.adjusted.prices":-0.01124,"ret.closing.prices":-0.01124}
{"price.open":49.5,"price.high":49.96,"price.low":48.9,"price.close":49.55,"volume":5096800,"price.adjusted":33.4678,"ref.date":"2001-03-06","ticker":"WMT","ret.adjusted.prices":0.0244,"ret.closing.prices":0.0244}
{"price.open":50.05,"price.high":50.95,"price.low":49.92,"price.close":50.7,"volume":5419900,"price.adjusted":34.24457,"ref.date":"2001-03-07","ticker":"WMT","ret.adjusted.prices":0.02321,"ret.closing.prices":0.02321}
{"price.open":51.9,"price.high":51.9,"price.low":50.78,"price.close":51.65,"volume":6034400,"price.adjusted":34.88622,"ref.date":"2001-03-08","ticker":"WMT","ret.adjusted.prices":0.01874,"ret.closing.prices":0.01874}
{"price.open":51.8,"price.high":51.8,"price.low":50.1,"price.close":50.78,"volume":5566500,"price.adjusted":34.29859,"ref.date":"2001-03-09","ticker":"WMT","ret.adjusted.prices":-0.01684,"ret.closing.prices":-0.01684}
{"price.open":50.25,"price.high":50.25,"price.low":48.1,"price.close":48.31,"volume":5740200,"price.adjusted":32.63027,"ref.date":"2001-03-12","ticker":"WMT","ret.adjusted.prices":-0.04864,"ret.closing.prices":-0.04864}
{"price.open":49,"price.high":49.3,"price.low":47.01,"price.close":48.8,"volume":7959100,"price.adjusted":32.96123,"ref.date":"2001-03-13","ticker":"WMT","ret.adjusted.prices":0.01014,"ret.closing.prices":0.01014}
{"price.open":47.1,"price.high":47.97,"price.low":46.53,"price.close":47.2,"volume":8548900,"price.adjusted":31.88054,"ref.date":"2001-03-14","ticker":"WMT","ret.adjusted.prices":-0.03279,"ret.closing.prices":-0.03279}
{"price.open":47.35,"price.high":48.49,"price.low":46.56,"price.close":47.85,"volume":7509700,"price.adjusted":32.31957,"ref.date":"2001-03-15","ticker":"WMT","ret.adjusted.prices":0.01377,"ret.closing.prices":0.01377}
{"price.open":47.85,"price.high":47.85,"price.low":46.56,"price.close":46.93,"volume":13859800,"price.adjusted":31.69817,"ref.date":"2001-03-16","ticker":"WMT","ret.adjusted.prices":-0.01923,"ret.closing.prices":-0.01923}
{"price.open":46.99,"price.high":47.7,"price.low":46.7,"price.close":47.38,"volume":5855800,"price.adjusted":32.00211,"ref.date":"2001-03-19","ticker":"WMT","ret.adjusted.prices":0.00959,"ret.closing.prices":0.00959}
{"price.open":47.36,"price.high":49.48,"price.low":47.36,"price.close":47.88,"volume":10035600,"price.adjusted":32.33984,"ref.date":"2001-03-20","ticker":"WMT","ret.adjusted.prices":0.01055,"ret.closing.prices":0.01055}
{"price.open":47.8,"price.high":49.77,"price.low":47.28,"price.close":48.31,"volume":8326900,"price.adjusted":32.67804,"ref.date":"2001-03-21","ticker":"WMT","ret.adjusted.prices":0.01046,"ret.closing.prices":0.00898}
{"price.open":47.25,"price.high":47.4,"price.low":45.91,"price.close":46.91,"volume":11913900,"price.adjusted":31.73103,"ref.date":"2001-03-22","ticker":"WMT","ret.adjusted.prices":-0.02898,"ret.closing.prices":-0.02898}
{"price.open":45.85,"price.high":47.91,"price.low":45.2,"price.close":47.57,"volume":8282000,"price.adjusted":32.17749,"ref.date":"2001-03-23","ticker":"WMT","ret.adjusted.prices":0.01407,"ret.closing.prices":0.01407}
{"price.open":48.9,"price.high":49.8,"price.low":48.3,"price.close":49.6,"volume":6841800,"price.adjusted":33.55064,"ref.date":"2001-03-26","ticker":"WMT","ret.adjusted.prices":0.04267,"ret.closing.prices":0.04267}
{"price.open":49.6,"price.high":50.4,"price.low":49.15,"price.close":50.29,"volume":9784800,"price.adjusted":34.01735,"ref.date":"2001-03-27","ticker":"WMT","ret.adjusted.prices":0.01391,"ret.closing.prices":0.01391}
{"price.open":50,"price.high":50.13,"price.low":48.3,"price.close":49.66,"volume":6875900,"price.adjusted":33.59123,"ref.date":"2001-03-28","ticker":"WMT","ret.adjusted.prices":-0.01253,"ret.closing.prices":-0.01253}
{"price.open":49.85,"price.high":50.65,"price.low":48.42,"price.close":50.62,"volume":7754000,"price.adjusted":34.24059,"ref.date":"2001-03-29","ticker":"WMT","ret.adjusted.prices":0.01933,"ret.closing.prices":0.01933}
{"price.open":51.1,"price.high":51.24,"price.low":49.5,"price.close":50.5,"volume":8308400,"price.adjusted":34.15941,"ref.date":"2001-03-30","ticker":"WMT","ret.adjusted.prices":-0.00237,"ret.closing.prices":-0.00237}
{"price.open":50,"price.high":50.98,"price.low":49.5,"price.close":50.64,"volume":7437900,"price.adjusted":34.25412,"ref.date":"2001-04-02","ticker":"WMT","ret.adjusted.prices":0.00277,"ret.closing.prices":0.00277}
{"price.open":50.85,"price.high":51,"price.low":48.77,"price.close":49.19,"volume":8692100,"price.adjusted":33.2733,"ref.date":"2001-04-03","ticker":"WMT","ret.adjusted.prices":-0.02863,"ret.closing.prices":-0.02863}
{"price.open":48.72,"price.high":50.4,"price.low":48.7,"price.close":49.87,"volume":7962100,"price.adjusted":33.73327,"ref.date":"2001-04-04","ticker":"WMT","ret.adjusted.prices":0.01382,"ret.closing.prices":0.01382}
{"price.open":50.55,"price.high":50.69,"price.low":50.01,"price.close":50.54,"volume":7790000,"price.adjusted":34.18647,"ref.date":"2001-04-05","ticker":"WMT","ret.adjusted.prices":0.01343,"ret.closing.prices":0.01343}
{"price.open":50,"price.high":51.32,"price.low":49.51,"price.close":51.24,"volume":7634400,"price.adjusted":34.65996,"ref.date":"2001-04-06","ticker":"WMT","ret.adjusted.prices":0.01385,"ret.closing.prices":0.01385}
{"price.open":51.55,"price.high":51.79,"price.low":49.8,"price.close":50.3,"volume":7287300,"price.adjusted":34.02412,"ref.date":"2001-04-09","ticker":"WMT","ret.adjusted.prices":-0.01835,"ret.closing.prices":-0.01835}
{"price.open":51.15,"price.high":51.64,"price.low":50.77,"price.close":50.84,"volume":6986500,"price.adjusted":34.38942,"ref.date":"2001-04-10","ticker":"WMT","ret.adjusted.prices":0.01074,"ret.closing.prices":0.01074}
{"price.open":50.1,"price.high":50.7,"price.low":49.26,"price.close":50.23,"volume":6950300,"price.adjusted":33.97679,"ref.date":"2001-04-11","ticker":"WMT","ret.adjusted.prices":-0.012,"ret.closing.prices":-0.012}
{"price.open":48.75,"price.high":49.7,"price.low":47.41,"price.close":49.7,"volume":9872800,"price.adjusted":33.61827,"ref.date":"2001-04-12","ticker":"WMT","ret.adjusted.prices":-0.01055,"ret.closing.prices":-0.01055}
{"price.open":49.7,"price.high":50.22,"price.low":48.71,"price.close":49.05,"volume":6754500,"price.adjusted":33.1786,"ref.date":"2001-04-16","ticker":"WMT","ret.adjusted.prices":-0.01308,"ret.closing.prices":-0.01308}
{"price.open":48.91,"price.high":49.44,"price.low":48.51,"price.close":49.24,"volume":6450800,"price.adjusted":33.30712,"ref.date":"2001-04-17","ticker":"WMT","ret.adjusted.prices":0.00387,"ret.closing.prices":0.00387}
{"price.open":49.95,"price.high":52.94,"price.low":49.63,"price.close":52.73,"volume":12996900,"price.adjusted":35.66785,"ref.date":"2001-04-18","ticker":"WMT","ret.adjusted.prices":0.07088,"ret.closing.prices":0.07088}
{"price.open":51.73,"price.high":52.72,"price.low":51.7,"price.close":52.5,"volume":7043000,"price.adjusted":35.51228,"ref.date":"2001-04-19","ticker":"WMT","ret.adjusted.prices":-0.00436,"ret.closing.prices":-0.00436}
{"price.open":52.49,"price.high":52.5,"price.low":51.4,"price.close":51.71,"volume":7266900,"price.adjusted":34.97789,"ref.date":"2001-04-20","ticker":"WMT","ret.adjusted.prices":-0.01505,"ret.closing.prices":-0.01505}
{"price.open":52.05,"price.high":52.7,"price.low":51.65,"price.close":52.04,"volume":5482800,"price.adjusted":35.20112,"ref.date":"2001-04-23","ticker":"WMT","ret.adjusted.prices":0.00638,"ret.closing.prices":0.00638}
{"price.open":50.75,"price.high":51.09,"price.low":50.05,"price.close":50.1,"volume":8175500,"price.adjusted":33.88885,"ref.date":"2001-04-24","ticker":"WMT","ret.adjusted.prices":-0.03728,"ret.closing.prices":-0.03728}
{"price.open":51.1,"price.high":51.1,"price.low":50.03,"price.close":50.67,"volume":5408400,"price.adjusted":34.2744,"ref.date":"2001-04-25","ticker":"WMT","ret.adjusted.prices":0.01138,"ret.closing.prices":0.01138}
{"price.open":51,"price.high":51.6,"price.low":50.55,"price.close":51.24,"volume":5189400,"price.adjusted":34.65996,"ref.date":"2001-04-26","ticker":"WMT","ret.adjusted.prices":0.01125,"ret.closing.prices":0.01125}
{"price.open":52.1,"price.high":53.2,"price.low":51.9,"price.close":52.83,"volume":7764200,"price.adjusted":35.73549,"ref.date":"2001-04-27","ticker":"WMT","ret.adjusted.prices":0.03103,"ret.closing.prices":0.03103}
{"price.open":53.3,"price.high":53.3,"price.low":51.22,"price.close":51.74,"volume":6597800,"price.adjusted":34.99818,"ref.date":"2001-04-30","ticker":"WMT","ret.adjusted.prices":-0.02063,"ret.closing.prices":-0.02063}
{"price.open":51.72,"price.high":53.55,"price.low":51.4,"price.close":53.5,"volume":7619000,"price.adjusted":36.18869,"ref.date":"2001-05-01","ticker":"WMT","ret.adjusted.prices":0.03402,"ret.closing.prices":0.03402}
{"price.open":53.45,"price.high":53.45,"price.low":52.28,"price.close":53.08,"volume":7689800,"price.adjusted":35.90458,"ref.date":"2001-05-02","ticker":"WMT","ret.adjusted.prices":-0.00785,"ret.closing.prices":-0.00785}
{"price.open":52.3,"price.high":53.45,"price.low":52.03,"price.close":53.1,"volume":7590700,"price.adjusted":35.91811,"ref.date":"2001-05-03","ticker":"WMT","ret.adjusted.prices":0.00038,"ret.closing.prices":0.00038}
{"price.open":52.3,"price.high":53.7,"price.low":52.01,"price.close":53.02,"volume":7445400,"price.adjusted":35.86401,"ref.date":"2001-05-04","ticker":"WMT","ret.adjusted.prices":-0.00151,"ret.closing.prices":-0.00151}
{"price.open":52.4,"price.high":52.94,"price.low":51.85,"price.close":52.05,"volume":4717000,"price.adjusted":35.20786,"ref.date":"2001-05-07","ticker":"WMT","ret.adjusted.prices":-0.0183,"ret.closing.prices":-0.0183}
{"price.open":51.75,"price.high":51.99,"price.low":51.14,"price.close":51.98,"volume":4437600,"price.adjusted":35.16051,"ref.date":"2001-05-08","ticker":"WMT","ret.adjusted.prices":-0.00134,"ret.closing.prices":-0.00134}
{"price.open":52.05,"price.high":52.2,"price.low":51.3,"price.close":51.59,"volume":5444300,"price.adjusted":34.89673,"ref.date":"2001-05-09","ticker":"WMT","ret.adjusted.prices":-0.0075,"ret.closing.prices":-0.0075}
{"price.open":53.3,"price.high":53.7,"price.low":53.21,"price.close":53.42,"volume":8215200,"price.adjusted":36.1346,"ref.date":"2001-05-10","ticker":"WMT","ret.adjusted.prices":0.03547,"ret.closing.prices":0.03547}
{"price.open":53.97,"price.high":54.46,"price.low":53.35,"price.close":54.1,"volume":6529600,"price.adjusted":36.59454,"ref.date":"2001-05-11","ticker":"WMT","ret.adjusted.prices":0.01273,"ret.closing.prices":0.01273}
{"price.open":54.1,"price.high":54.75,"price.low":53.84,"price.close":54.35,"volume":4800300,"price.adjusted":36.76364,"ref.date":"2001-05-14","ticker":"WMT","ret.adjusted.prices":0.00462,"ret.closing.prices":0.00462}
{"price.open":54.35,"price.high":54.35,"price.low":52,"price.close":52,"volume":13411700,"price.adjusted":35.17404,"ref.date":"2001-05-15","ticker":"WMT","ret.adjusted.prices":-0.04324,"ret.closing.prices":-0.04324}
{"price.open":51.2,"price.high":52.12,"price.low":51,"price.close":51.65,"volume":9604400,"price.adjusted":34.93729,"ref.date":"2001-05-16","ticker":"WMT","ret.adjusted.prices":-0.00673,"ret.closing.prices":-0.00673}
{"price.open":51.95,"price.high":52.22,"price.low":51.3,"price.close":51.76,"volume":6539500,"price.adjusted":35.0117,"ref.date":"2001-05-17","ticker":"WMT","ret.adjusted.prices":0.00213,"ret.closing.prices":0.00213}
{"price.open":51.95,"price.high":52.04,"price.low":51.41,"price.close":52.04,"volume":5860900,"price.adjusted":35.20112,"ref.date":"2001-05-18","ticker":"WMT","ret.adjusted.prices":0.00541,"ret.closing.prices":0.00541}
{"price.open":52.04,"price.high":53.3,"price.low":51.56,"price.close":53.2,"volume":7752900,"price.adjusted":35.98577,"ref.date":"2001-05-21","ticker":"WMT","ret.adjusted.prices":0.02229,"ret.closing.prices":0.02229}
{"price.open":53.21,"price.high":53.7,"price.low":52.9,"price.close":53.52,"volume":6793700,"price.adjusted":36.20223,"ref.date":"2001-05-22","ticker":"WMT","ret.adjusted.prices":0.00602,"ret.closing.prices":0.00602}
{"price.open":53.3,"price.high":53.88,"price.low":52.21,"price.close":52.52,"volume":5566100,"price.adjusted":35.5258,"ref.date":"2001-05-23","ticker":"WMT","ret.adjusted.prices":-0.01868,"ret.closing.prices":-0.01868}
{"price.open":52.35,"price.high":53.24,"price.low":52.15,"price.close":52.89,"volume":4524500,"price.adjusted":35.77607,"ref.date":"2001-05-24","ticker":"WMT","ret.adjusted.prices":0.00704,"ret.closing.prices":0.00704}
{"price.open":52.98,"price.high":53,"price.low":51.2,"price.close":51.2,"volume":5176200,"price.adjusted":34.6329,"ref.date":"2001-05-25","ticker":"WMT","ret.adjusted.prices":-0.03195,"ret.closing.prices":-0.03195}
{"price.open":51.95,"price.high":51.95,"price.low":51.03,"price.close":51.21,"volume":5000600,"price.adjusted":34.63967,"ref.date":"2001-05-29","ticker":"WMT","ret.adjusted.prices":0.0002,"ret.closing.prices":0.0002}
{"price.open":51.22,"price.high":52.2,"price.low":51.12,"price.close":51.47,"volume":5969800,"price.adjusted":34.81555,"ref.date":"2001-05-30","ticker":"WMT","ret.adjusted.prices":0.00508,"ret.closing.prices":0.00508}
{"price.open":52.1,"price.high":52.6,"price.low":51.27,"price.close":51.75,"volume":5880700,"price.adjusted":35.00495,"ref.date":"2001-05-31","ticker":"WMT","ret.adjusted.prices":0.00544,"ret.closing.prices":0.00544}
{"price.open":51.54,"price.high":52.45,"price.low":51.45,"price.close":51.72,"volume":4155100,"price.adjusted":34.98466,"ref.date":"2001-06-01","ticker":"WMT","ret.adjusted.prices":-0.00058,"ret.closing.prices":-0.00058}
{"price.open":51.55,"price.high":51.8,"price.low":50.5,"price.close":50.99,"volume":5619900,"price.adjusted":34.49087,"ref.date":"2001-06-04","ticker":"WMT","ret.adjusted.prices":-0.01411,"ret.closing.prices":-0.01411}
{"price.open":50.74,"price.high":51.64,"price.low":50.69,"price.close":51.3,"volume":5164000,"price.adjusted":34.70056,"ref.date":"2001-06-05","ticker":"WMT","ret.adjusted.prices":0.00608,"ret.closing.prices":0.00608}
{"price.open":51.3,"price.high":51.71,"price.low":50.7,"price.close":50.75,"volume":4193700,"price.adjusted":34.32853,"ref.date":"2001-06-06","ticker":"WMT","ret.adjusted.prices":-0.01072,"ret.closing.prices":-0.01072}
{"price.open":50.07,"price.high":51.35,"price.low":50.07,"price.close":51.1,"volume":6110300,"price.adjusted":34.56525,"ref.date":"2001-06-07","ticker":"WMT","ret.adjusted.prices":0.0069,"ret.closing.prices":0.0069}
{"price.open":51,"price.high":51.27,"price.low":50.75,"price.close":51.02,"volume":3787500,"price.adjusted":34.51115,"ref.date":"2001-06-08","ticker":"WMT","ret.adjusted.prices":-0.00157,"ret.closing.prices":-0.00157}
{"price.open":50.95,"price.high":51.1,"price.low":50.16,"price.close":50.23,"volume":3233500,"price.adjusted":33.97679,"ref.date":"2001-06-11","ticker":"WMT","ret.adjusted.prices":-0.01548,"ret.closing.prices":-0.01548}
{"price.open":50.02,"price.high":50.97,"price.low":49.61,"price.close":50.57,"volume":4469200,"price.adjusted":34.20677,"ref.date":"2001-06-12","ticker":"WMT","ret.adjusted.prices":0.00677,"ret.closing.prices":0.00677}
{"price.open":50.6,"price.high":50.6,"price.low":50.06,"price.close":50.15,"volume":3523500,"price.adjusted":33.92267,"ref.date":"2001-06-13","ticker":"WMT","ret.adjusted.prices":-0.00831,"ret.closing.prices":-0.00831}
{"price.open":49.9,"price.high":50.36,"price.low":49.4,"price.close":49.5,"volume":4554600,"price.adjusted":33.48298,"ref.date":"2001-06-14","ticker":"WMT","ret.adjusted.prices":-0.01296,"ret.closing.prices":-0.01296}
{"price.open":49.4,"price.high":49.73,"price.low":48,"price.close":48.15,"volume":14394400,"price.adjusted":32.56982,"ref.date":"2001-06-15","ticker":"WMT","ret.adjusted.prices":-0.02727,"ret.closing.prices":-0.02727}
{"price.open":48.8,"price.high":49.59,"price.low":48.35,"price.close":48.52,"volume":7122900,"price.adjusted":32.82009,"ref.date":"2001-06-18","ticker":"WMT","ret.adjusted.prices":0.00768,"ret.closing.prices":0.00768}
{"price.open":49.47,"price.high":49.49,"price.low":48.63,"price.close":48.86,"volume":5176800,"price.adjusted":33.05009,"ref.date":"2001-06-19","ticker":"WMT","ret.adjusted.prices":0.00701,"ret.closing.prices":0.00701}
{"price.open":49.2,"price.high":49.9,"price.low":48.98,"price.close":49.8,"volume":5913000,"price.adjusted":33.73425,"ref.date":"2001-06-20","ticker":"WMT","ret.adjusted.prices":0.0207,"ret.closing.prices":0.01924}
{"price.open":49.3,"price.high":51.17,"price.low":49.3,"price.close":50.45,"volume":8943800,"price.adjusted":34.17456,"ref.date":"2001-06-21","ticker":"WMT","ret.adjusted.prices":0.01305,"ret.closing.prices":0.01305}
{"price.open":50.68,"price.high":50.75,"price.low":49.45,"price.close":49.98,"volume":4833700,"price.adjusted":33.85617,"ref.date":"2001-06-22","ticker":"WMT","ret.adjusted.prices":-0.00932,"ret.closing.prices":-0.00932}
{"price.open":50.55,"price.high":50.55,"price.low":48.8,"price.close":49,"volume":5707400,"price.adjusted":33.19233,"ref.date":"2001-06-25","ticker":"WMT","ret.adjusted.prices":-0.01961,"ret.closing.prices":-0.01961}
{"price.open":48.55,"price.high":49.8,"price.low":48.53,"price.close":49.1,"volume":6020100,"price.adjusted":33.26007,"ref.date":"2001-06-26","ticker":"WMT","ret.adjusted.prices":0.00204,"ret.closing.prices":0.00204}
{"price.open":49.02,"price.high":49.72,"price.low":48.4,"price.close":48.5,"volume":5127100,"price.adjusted":32.85364,"ref.date":"2001-06-27","ticker":"WMT","ret.adjusted.prices":-0.01222,"ret.closing.prices":-0.01222}
{"price.open":48.95,"price.high":49.79,"price.low":48.95,"price.close":49.37,"volume":5013700,"price.adjusted":33.44297,"ref.date":"2001-06-28","ticker":"WMT","ret.adjusted.prices":0.01794,"ret.closing.prices":0.01794}
{"price.open":49.13,"price.high":50.49,"price.low":48.6,"price.close":48.8,"volume":9306500,"price.adjusted":33.05683,"ref.date":"2001-06-29","ticker":"WMT","ret.adjusted.prices":-0.01155,"ret.closing.prices":-0.01155}
{"price.open":48.95,"price.high":49.79,"price.low":48.65,"price.close":49.75,"volume":5491200,"price.adjusted":33.70038,"ref.date":"2001-07-02","ticker":"WMT","ret.adjusted.prices":0.01947,"ret.closing.prices":0.01947}
{"price.open":49.7,"price.high":49.7,"price.low":48.94,"price.close":49.22,"volume":3803700,"price.adjusted":33.34135,"ref.date":"2001-07-03","ticker":"WMT","ret.adjusted.prices":-0.01065,"ret.closing.prices":-0.01065}
{"price.open":49.35,"price.high":49.38,"price.low":48.45,"price.close":48.6,"volume":5132100,"price.adjusted":32.92137,"ref.date":"2001-07-05","ticker":"WMT","ret.adjusted.prices":-0.0126,"ret.closing.prices":-0.0126}
{"price.open":48.55,"price.high":48.56,"price.low":46.71,"price.close":47.34,"volume":6664200,"price.adjusted":32.06786,"ref.date":"2001-07-06","ticker":"WMT","ret.adjusted.prices":-0.02593,"ret.closing.prices":-0.02593}
{"price.open":47.48,"price.high":48.4,"price.low":47.05,"price.close":48.25,"volume":6081800,"price.adjusted":32.68428,"ref.date":"2001-07-09","ticker":"WMT","ret.adjusted.prices":0.01922,"ret.closing.prices":0.01922}
{"price.open":48.5,"price.high":48.67,"price.low":47.38,"price.close":47.5,"volume":6461600,"price.adjusted":32.17626,"ref.date":"2001-07-10","ticker":"WMT","ret.adjusted.prices":-0.01554,"ret.closing.prices":-0.01554}
{"price.open":48.15,"price.high":49.4,"price.low":47.62,"price.close":48.85,"volume":7910500,"price.adjusted":33.09073,"ref.date":"2001-07-11","ticker":"WMT","ret.adjusted.prices":0.02842,"ret.closing.prices":0.02842}
{"price.open":50.55,"price.high":51.85,"price.low":49.95,"price.close":51.85,"volume":11705100,"price.adjusted":35.12289,"ref.date":"2001-07-12","ticker":"WMT","ret.adjusted.prices":0.06141,"ret.closing.prices":0.06141}
{"price.open":51.85,"price.high":53.23,"price.low":51.13,"price.close":52.9,"volume":9845500,"price.adjusted":35.83416,"ref.date":"2001-07-13","ticker":"WMT","ret.adjusted.prices":0.02025,"ret.closing.prices":0.02025}
{"price.open":53.4,"price.high":54.05,"price.low":53.11,"price.close":53.48,"volume":11402300,"price.adjusted":36.22705,"ref.date":"2001-07-16","ticker":"WMT","ret.adjusted.prices":0.01096,"ret.closing.prices":0.01096}
{"price.open":53.84,"price.high":53.85,"price.low":52.94,"price.close":53.35,"volume":8785400,"price.adjusted":36.13899,"ref.date":"2001-07-17","ticker":"WMT","ret.adjusted.prices":-0.00243,"ret.closing.prices":-0.00243}
{"price.open":52.87,"price.high":53.98,"price.low":52.53,"price.close":53.98,"volume":7180300,"price.adjusted":36.56575,"ref.date":"2001-07-18","ticker":"WMT","ret.adjusted.prices":0.01181,"ret.closing.prices":0.01181}
{"price.open":53.98,"price.high":54.5,"price.low":53.81,"price.close":54.23,"volume":8230700,"price.adjusted":36.73511,"ref.date":"2001-07-19","ticker":"WMT","ret.adjusted.prices":0.00463,"ret.closing.prices":0.00463}
{"price.open":54,"price.high":54.59,"price.low":53.9,"price.close":54.28,"volume":5894900,"price.adjusted":36.76899,"ref.date":"2001-07-20","ticker":"WMT","ret.adjusted.prices":0.00092,"ret.closing.prices":0.00092}
{"price.open":53.9,"price.high":54.27,"price.low":52.85,"price.close":53.03,"volume":5361100,"price.adjusted":35.92221,"ref.date":"2001-07-23","ticker":"WMT","ret.adjusted.prices":-0.02303,"ret.closing.prices":-0.02303}
{"price.open":53.05,"price.high":53.2,"price.low":52.5,"price.close":53.1,"volume":6075300,"price.adjusted":35.96965,"ref.date":"2001-07-24","ticker":"WMT","ret.adjusted.prices":0.00132,"ret.closing.prices":0.00132}
{"price.open":53.1,"price.high":55.1,"price.low":52.73,"price.close":55.1,"volume":9512400,"price.adjusted":37.32442,"ref.date":"2001-07-25","ticker":"WMT","ret.adjusted.prices":0.03766,"ret.closing.prices":0.03766}
{"price.open":55.1,"price.high":55.51,"price.low":54.18,"price.close":55.5,"volume":8425900,"price.adjusted":37.5954,"ref.date":"2001-07-26","ticker":"WMT","ret.adjusted.prices":0.00726,"ret.closing.prices":0.00726}
{"price.open":55.75,"price.high":56,"price.low":55.01,"price.close":55.41,"volume":5169300,"price.adjusted":37.53442,"ref.date":"2001-07-27","ticker":"WMT","ret.adjusted.prices":-0.00162,"ret.closing.prices":-0.00162}
{"price.open":56,"price.high":56.05,"price.low":54.19,"price.close":55.88,"volume":7168200,"price.adjusted":37.8528,"ref.date":"2001-07-30","ticker":"WMT","ret.adjusted.prices":0.00848,"ret.closing.prices":0.00848}
{"price.open":55.52,"price.high":56.5,"price.low":55.4,"price.close":55.9,"volume":7725600,"price.adjusted":37.86634,"ref.date":"2001-07-31","ticker":"WMT","ret.adjusted.prices":0.00036,"ret.closing.prices":0.00036}
{"price.open":55.4,"price.high":56.77,"price.low":54.95,"price.close":55.01,"volume":6168500,"price.adjusted":37.26347,"ref.date":"2001-08-01","ticker":"WMT","ret.adjusted.prices":-0.01592,"ret.closing.prices":-0.01592}
{"price.open":55.44,"price.high":56.15,"price.low":55.05,"price.close":55.99,"volume":5746300,"price.adjusted":37.92732,"ref.date":"2001-08-02","ticker":"WMT","ret.adjusted.prices":0.01781,"ret.closing.prices":0.01782}
{"price.open":55.9,"price.high":55.97,"price.low":55.05,"price.close":55.39,"volume":4170000,"price.adjusted":37.52088,"ref.date":"2001-08-03","ticker":"WMT","ret.adjusted.prices":-0.01072,"ret.closing.prices":-0.01072}
{"price.open":55.58,"price.high":55.58,"price.low":54.06,"price.close":54.5,"volume":5712600,"price.adjusted":36.91799,"ref.date":"2001-08-06","ticker":"WMT","ret.adjusted.prices":-0.01607,"ret.closing.prices":-0.01607}
{"price.open":54.68,"price.high":55.28,"price.low":54.15,"price.close":55.08,"volume":5155500,"price.adjusted":37.31088,"ref.date":"2001-08-07","ticker":"WMT","ret.adjusted.prices":0.01064,"ret.closing.prices":0.01064}
{"price.open":54.6,"price.high":55.87,"price.low":54.4,"price.close":54.53,"volume":6387000,"price.adjusted":36.93832,"ref.date":"2001-08-08","ticker":"WMT","ret.adjusted.prices":-0.00999,"ret.closing.prices":-0.00999}
{"price.open":54.42,"price.high":54.79,"price.low":53.3,"price.close":54.17,"volume":8539200,"price.adjusted":36.69446,"ref.date":"2001-08-09","ticker":"WMT","ret.adjusted.prices":-0.0066,"ret.closing.prices":-0.0066}
{"price.open":53.95,"price.high":54,"price.low":52.5,"price.close":53.6,"volume":8245600,"price.adjusted":36.30835,"ref.date":"2001-08-10","ticker":"WMT","ret.adjusted.prices":-0.01052,"ret.closing.prices":-0.01052}
{"price.open":53.55,"price.high":53.77,"price.low":51.8,"price.close":52.2,"volume":10140400,"price.adjusted":35.35999,"ref.date":"2001-08-13","ticker":"WMT","ret.adjusted.prices":-0.02612,"ret.closing.prices":-0.02612}
{"price.open":51.25,"price.high":52.7,"price.low":51.13,"price.close":52.36,"volume":10067600,"price.adjusted":35.46838,"ref.date":"2001-08-14","ticker":"WMT","ret.adjusted.prices":0.00307,"ret.closing.prices":0.00307}
{"price.open":52.32,"price.high":52.92,"price.low":51.82,"price.close":52,"volume":6033000,"price.adjusted":35.22451,"ref.date":"2001-08-15","ticker":"WMT","ret.adjusted.prices":-0.00688,"ret.closing.prices":-0.00688}
{"price.open":51.52,"price.high":52.2,"price.low":50.67,"price.close":51.69,"volume":6205200,"price.adjusted":35.01451,"ref.date":"2001-08-16","ticker":"WMT","ret.adjusted.prices":-0.00596,"ret.closing.prices":-0.00596}
{"price.open":51.5,"price.high":51.5,"price.low":50.1,"price.close":50.8,"volume":5901700,"price.adjusted":34.41165,"ref.date":"2001-08-17","ticker":"WMT","ret.adjusted.prices":-0.01722,"ret.closing.prices":-0.01722}
{"price.open":51.3,"price.high":51.62,"price.low":50.8,"price.close":51.59,"volume":4349000,"price.adjusted":34.94677,"ref.date":"2001-08-20","ticker":"WMT","ret.adjusted.prices":0.01555,"ret.closing.prices":0.01555}
{"price.open":51.4,"price.high":51.62,"price.low":49.88,"price.close":49.94,"volume":6542700,"price.adjusted":33.82907,"ref.date":"2001-08-21","ticker":"WMT","ret.adjusted.prices":-0.03198,"ret.closing.prices":-0.03198}
{"price.open":50.01,"price.high":50.54,"price.low":49.51,"price.close":50.24,"volume":5818100,"price.adjusted":34.03229,"ref.date":"2001-08-22","ticker":"WMT","ret.adjusted.prices":0.00601,"ret.closing.prices":0.00601}
{"price.open":50.05,"price.high":50.43,"price.low":49.5,"price.close":49.74,"volume":5545200,"price.adjusted":33.6936,"ref.date":"2001-08-23","ticker":"WMT","ret.adjusted.prices":-0.00995,"ret.closing.prices":-0.00995}
{"price.open":49.65,"price.high":51,"price.low":49.65,"price.close":50.95,"volume":7268400,"price.adjusted":34.51324,"ref.date":"2001-08-24","ticker":"WMT","ret.adjusted.prices":0.02433,"ret.closing.prices":0.02433}
{"price.open":51.2,"price.high":51.5,"price.low":50.39,"price.close":50.39,"volume":4675000,"price.adjusted":34.1339,"ref.date":"2001-08-27","ticker":"WMT","ret.adjusted.prices":-0.01099,"ret.closing.prices":-0.01099}
{"price.open":49.9,"price.high":50.2,"price.low":49.7,"price.close":50.1,"volume":6149700,"price.adjusted":33.93747,"ref.date":"2001-08-28","ticker":"WMT","ret.adjusted.prices":-0.00575,"ret.closing.prices":-0.00576}
{"price.open":50.05,"price.high":50.42,"price.low":49.03,"price.close":49.15,"volume":5440500,"price.adjusted":33.29395,"ref.date":"2001-08-29","ticker":"WMT","ret.adjusted.prices":-0.01896,"ret.closing.prices":-0.01896}
{"price.open":49.1,"price.high":49.47,"price.low":47.24,"price.close":47.6,"volume":9639000,"price.adjusted":32.24397,"ref.date":"2001-08-30","ticker":"WMT","ret.adjusted.prices":-0.03154,"ret.closing.prices":-0.03154}
{"price.open":47.7,"price.high":49,"price.low":47.7,"price.close":48.05,"volume":7555100,"price.adjusted":32.5488,"ref.date":"2001-08-31","ticker":"WMT","ret.adjusted.prices":0.00945,"ret.closing.prices":0.00945}
{"price.open":48.23,"price.high":49.88,"price.low":48.21,"price.close":48.45,"volume":7324700,"price.adjusted":32.81976,"ref.date":"2001-09-04","ticker":"WMT","ret.adjusted.prices":0.00832,"ret.closing.prices":0.00832}
{"price.open":48.32,"price.high":49.35,"price.low":47,"price.close":49.15,"volume":9833200,"price.adjusted":33.29395,"ref.date":"2001-09-05","ticker":"WMT","ret.adjusted.prices":0.01445,"ret.closing.prices":0.01445}
{"price.open":48.95,"price.high":49.66,"price.low":47,"price.close":47.37,"volume":10383500,"price.adjusted":32.08817,"ref.date":"2001-09-06","ticker":"WMT","ret.adjusted.prices":-0.03622,"ret.closing.prices":-0.03622}
{"price.open":46.9,"price.high":46.9,"price.low":45.12,"price.close":46.22,"volume":10431700,"price.adjusted":31.30916,"ref.date":"2001-09-07","ticker":"WMT","ret.adjusted.prices":-0.02428,"ret.closing.prices":-0.02428}
{"price.open":45.5,"price.high":47,"price.low":45.04,"price.close":46.23,"volume":6726900,"price.adjusted":31.31596,"ref.date":"2001-09-10","ticker":"WMT","ret.adjusted.prices":0.00022,"ret.closing.prices":0.00022}
{"price.open":44,"price.high":46.1,"price.low":42,"price.close":44,"volume":17501800,"price.adjusted":29.80535,"ref.date":"2001-09-17","ticker":"WMT","ret.adjusted.prices":-0.04824,"ret.closing.prices":-0.04824}
{"price.open":45,"price.high":46.35,"price.low":44.16,"price.close":45.35,"volume":10510300,"price.adjusted":30.71984,"ref.date":"2001-09-18","ticker":"WMT","ret.adjusted.prices":0.03068,"ret.closing.prices":0.03068}
{"price.open":45.28,"price.high":46.08,"price.low":44.19,"price.close":45.45,"volume":11716600,"price.adjusted":30.83518,"ref.date":"2001-09-19","ticker":"WMT","ret.adjusted.prices":0.00375,"ret.closing.prices":0.00221}
{"price.open":45.35,"price.high":45.94,"price.low":45.01,"price.close":45.31,"volume":12656400,"price.adjusted":30.74019,"ref.date":"2001-09-20","ticker":"WMT","ret.adjusted.prices":-0.00308,"ret.closing.prices":-0.00308}
{"price.open":44.15,"price.high":45.95,"price.low":43.9,"price.close":44.66,"volume":16443600,"price.adjusted":30.2992,"ref.date":"2001-09-21","ticker":"WMT","ret.adjusted.prices":-0.01435,"ret.closing.prices":-0.01435}
{"price.open":46.5,"price.high":47.98,"price.low":46.01,"price.close":47.28,"volume":13901700,"price.adjusted":32.07674,"ref.date":"2001-09-24","ticker":"WMT","ret.adjusted.prices":0.05867,"ret.closing.prices":0.05867}
{"price.open":48.2,"price.high":49.1,"price.low":48.05,"price.close":48.4,"volume":15973800,"price.adjusted":32.83657,"ref.date":"2001-09-25","ticker":"WMT","ret.adjusted.prices":0.02369,"ret.closing.prices":0.02369}
{"price.open":49.35,"price.high":49.48,"price.low":48.62,"price.close":49.48,"volume":12116300,"price.adjusted":33.56928,"ref.date":"2001-09-26","ticker":"WMT","ret.adjusted.prices":0.02231,"ret.closing.prices":0.02231}
{"price.open":49.48,"price.high":49.69,"price.low":48.11,"price.close":49.39,"volume":9247000,"price.adjusted":33.50824,"ref.date":"2001-09-27","ticker":"WMT","ret.adjusted.prices":-0.00182,"ret.closing.prices":-0.00182}
{"price.open":49.45,"price.high":49.95,"price.low":48.81,"price.close":49.5,"volume":9560200,"price.adjusted":33.58286,"ref.date":"2001-09-28","ticker":"WMT","ret.adjusted.prices":0.00223,"ret.closing.prices":0.00223}
{"price.open":49.5,"price.high":50.05,"price.low":48.14,"price.close":49.76,"volume":11988600,"price.adjusted":33.75926,"ref.date":"2001-10-01","ticker":"WMT","ret.adjusted.prices":0.00525,"ret.closing.prices":0.00525}
{"price.open":50.05,"price.high":52,"price.low":49.8,"price.close":51.6,"volume":11404200,"price.adjusted":35.00758,"ref.date":"2001-10-02","ticker":"WMT","ret.adjusted.prices":0.03698,"ret.closing.prices":0.03698}
{"price.open":51.89,"price.high":53.47,"price.low":51.5,"price.close":52.73,"volume":13951800,"price.adjusted":35.77424,"ref.date":"2001-10-03","ticker":"WMT","ret.adjusted.prices":0.0219,"ret.closing.prices":0.0219}
{"price.open":52.8,"price.high":52.95,"price.low":51.42,"price.close":51.5,"volume":10199000,"price.adjusted":34.93974,"ref.date":"2001-10-04","ticker":"WMT","ret.adjusted.prices":-0.02333,"ret.closing.prices":-0.02333}
{"price.open":51.52,"price.high":52.4,"price.low":51,"price.close":52.4,"volume":9463200,"price.adjusted":35.55035,"ref.date":"2001-10-05","ticker":"WMT","ret.adjusted.prices":0.01748,"ret.closing.prices":0.01748}
{"price.open":52.41,"price.high":52.41,"price.low":50.96,"price.close":51.11,"volume":6702000,"price.adjusted":34.67515,"ref.date":"2001-10-08","ticker":"WMT","ret.adjusted.prices":-0.02462,"ret.closing.prices":-0.02462}
{"price.open":51.5,"price.high":52.2,"price.low":51,"price.close":52.08,"volume":8068400,"price.adjusted":35.33325,"ref.date":"2001-10-09","ticker":"WMT","ret.adjusted.prices":0.01898,"ret.closing.prices":0.01898}
{"price.open":52.33,"price.high":53.7,"price.low":52.2,"price.close":53.63,"volume":9481900,"price.adjusted":36.38484,"ref.date":"2001-10-10","ticker":"WMT","ret.adjusted.prices":0.02976,"ret.closing.prices":0.02976}
{"price.open":53.95,"price.high":54.75,"price.low":52.85,"price.close":53.49,"volume":12260600,"price.adjusted":36.28987,"ref.date":"2001-10-11","ticker":"WMT","ret.adjusted.prices":-0.00261,"ret.closing.prices":-0.00261}
{"price.open":52.85,"price.high":53,"price.low":51.8,"price.close":52.9,"volume":10740100,"price.adjusted":35.88956,"ref.date":"2001-10-12","ticker":"WMT","ret.adjusted.prices":-0.01103,"ret.closing.prices":-0.01103}
{"price.open":52.62,"price.high":53.48,"price.low":52.41,"price.close":53.48,"volume":6259700,"price.adjusted":36.28306,"ref.date":"2001-10-15","ticker":"WMT","ret.adjusted.prices":0.01096,"ret.closing.prices":0.01096}
{"price.open":53.48,"price.high":54,"price.low":52.5,"price.close":53.14,"volume":6767600,"price.adjusted":36.0524,"ref.date":"2001-10-16","ticker":"WMT","ret.adjusted.prices":-0.00636,"ret.closing.prices":-0.00636}
{"price.open":53.25,"price.high":53.74,"price.low":52.15,"price.close":52.22,"volume":6638500,"price.adjusted":35.42824,"ref.date":"2001-10-17","ticker":"WMT","ret.adjusted.prices":-0.01731,"ret.closing.prices":-0.01731}
{"price.open":52.33,"price.high":52.8,"price.low":51.42,"price.close":51.9,"volume":7829100,"price.adjusted":35.21112,"ref.date":"2001-10-18","ticker":"WMT","ret.adjusted.prices":-0.00613,"ret.closing.prices":-0.00613}
{"price.open":52.15,"price.high":53.07,"price.low":51.6,"price.close":53.01,"volume":6044500,"price.adjusted":35.96418,"ref.date":"2001-10-19","ticker":"WMT","ret.adjusted.prices":0.02139,"ret.closing.prices":0.02139}
{"price.open":52.8,"price.high":53.6,"price.low":52.08,"price.close":53.04,"volume":6544200,"price.adjusted":35.98453,"ref.date":"2001-10-22","ticker":"WMT","ret.adjusted.prices":0.00057,"ret.closing.prices":0.00057}
{"price.open":53.04,"price.high":53.55,"price.low":52.15,"price.close":52.61,"volume":6188400,"price.adjusted":35.69281,"ref.date":"2001-10-23","ticker":"WMT","ret.adjusted.prices":-0.00811,"ret.closing.prices":-0.00811}
{"price.open":52.97,"price.high":53.19,"price.low":52.43,"price.close":52.48,"volume":5230800,"price.adjusted":35.6046,"ref.date":"2001-10-24","ticker":"WMT","ret.adjusted.prices":-0.00247,"ret.closing.prices":-0.00247}
{"price.open":51.8,"price.high":53.3,"price.low":51.51,"price.close":53.3,"volume":6892800,"price.adjusted":36.16093,"ref.date":"2001-10-25","ticker":"WMT","ret.adjusted.prices":0.01563,"ret.closing.prices":0.01562}
{"price.open":53.15,"price.high":53.82,"price.low":52.5,"price.close":53.42,"volume":5123700,"price.adjusted":36.24236,"ref.date":"2001-10-26","ticker":"WMT","ret.adjusted.prices":0.00225,"ret.closing.prices":0.00225}
{"price.open":52.9,"price.high":53.06,"price.low":51.71,"price.close":51.9,"volume":6024800,"price.adjusted":35.21112,"ref.date":"2001-10-29","ticker":"WMT","ret.adjusted.prices":-0.02845,"ret.closing.prices":-0.02845}
{"price.open":51.5,"price.high":51.75,"price.low":50.36,"price.close":50.6,"volume":7094900,"price.adjusted":34.32916,"ref.date":"2001-10-30","ticker":"WMT","ret.adjusted.prices":-0.02505,"ret.closing.prices":-0.02505}
{"price.open":50.7,"price.high":52.32,"price.low":50.65,"price.close":51.4,"volume":7034600,"price.adjusted":34.8719,"ref.date":"2001-10-31","ticker":"WMT","ret.adjusted.prices":0.01581,"ret.closing.prices":0.01581}
{"price.open":51.2,"price.high":52.95,"price.low":50.86,"price.close":52.24,"volume":8601900,"price.adjusted":35.44181,"ref.date":"2001-11-01","ticker":"WMT","ret.adjusted.prices":0.01634,"ret.closing.prices":0.01634}
{"price.open":51.8,"price.high":53.18,"price.low":51.76,"price.close":52.97,"volume":5794300,"price.adjusted":35.93706,"ref.date":"2001-11-02","ticker":"WMT","ret.adjusted.prices":0.01397,"ret.closing.prices":0.01397}
{"price.open":53.15,"price.high":54.3,"price.low":52.39,"price.close":53.9,"volume":6841200,"price.adjusted":36.568,"ref.date":"2001-11-05","ticker":"WMT","ret.adjusted.prices":0.01756,"ret.closing.prices":0.01756}
{"price.open":54.05,"price.high":55.1,"price.low":53.65,"price.close":54.94,"volume":8781200,"price.adjusted":37.27359,"ref.date":"2001-11-06","ticker":"WMT","ret.adjusted.prices":0.0193,"ret.closing.prices":0.01929}
{"price.open":54.85,"price.high":54.99,"price.low":53.4,"price.close":53.82,"volume":8222400,"price.adjusted":36.51373,"ref.date":"2001-11-07","ticker":"WMT","ret.adjusted.prices":-0.02039,"ret.closing.prices":-0.02039}
{"price.open":54.6,"price.high":55.4,"price.low":53.99,"price.close":54.5,"volume":8584100,"price.adjusted":36.97507,"ref.date":"2001-11-08","ticker":"WMT","ret.adjusted.prices":0.01263,"ret.closing.prices":0.01263}
{"price.open":54.55,"price.high":55.25,"price.low":53.89,"price.close":55.1,"volume":5045700,"price.adjusted":37.38213,"ref.date":"2001-11-09","ticker":"WMT","ret.adjusted.prices":0.01101,"ret.closing.prices":0.01101}
{"price.open":54.55,"price.high":55.68,"price.low":54,"price.close":55.58,"volume":6500700,"price.adjusted":37.70779,"ref.date":"2001-11-12","ticker":"WMT","ret.adjusted.prices":0.00871,"ret.closing.prices":0.00871}
{"price.open":55.9,"price.high":55.95,"price.low":54.25,"price.close":54.26,"volume":10522000,"price.adjusted":36.81223,"ref.date":"2001-11-13","ticker":"WMT","ret.adjusted.prices":-0.02375,"ret.closing.prices":-0.02375}
{"price.open":55.6,"price.high":55.8,"price.low":55.05,"price.close":55.28,"volume":9589300,"price.adjusted":37.50426,"ref.date":"2001-11-14","ticker":"WMT","ret.adjusted.prices":0.0188,"ret.closing.prices":0.0188}
{"price.open":55.58,"price.high":56.24,"price.low":55.28,"price.close":56,"volume":8452000,"price.adjusted":37.99273,"ref.date":"2001-11-15","ticker":"WMT","ret.adjusted.prices":0.01302,"ret.closing.prices":0.01302}
{"price.open":56,"price.high":56,"price.low":54.65,"price.close":55.1,"volume":10558400,"price.adjusted":37.38213,"ref.date":"2001-11-16","ticker":"WMT","ret.adjusted.prices":-0.01607,"ret.closing.prices":-0.01607}
{"price.open":54.6,"price.high":55.86,"price.low":54.6,"price.close":55.75,"volume":7963900,"price.adjusted":37.82312,"ref.date":"2001-11-19","ticker":"WMT","ret.adjusted.prices":0.0118,"ret.closing.prices":0.0118}
{"price.open":55.7,"price.high":55.98,"price.low":55.11,"price.close":55.7,"volume":6336400,"price.adjusted":37.78921,"ref.date":"2001-11-20","ticker":"WMT","ret.adjusted.prices":-0.0009,"ret.closing.prices":-0.0009}
{"price.open":55.52,"price.high":55.61,"price.low":54.84,"price.close":55.12,"volume":4989500,"price.adjusted":37.39571,"ref.date":"2001-11-21","ticker":"WMT","ret.adjusted.prices":-0.01041,"ret.closing.prices":-0.01041}
{"price.open":55.07,"price.high":55.85,"price.low":55.06,"price.close":55.8,"volume":2307000,"price.adjusted":37.85705,"ref.date":"2001-11-23","ticker":"WMT","ret.adjusted.prices":0.01234,"ret.closing.prices":0.01234}
{"price.open":55.7,"price.high":56.02,"price.low":55.31,"price.close":55.75,"volume":7702400,"price.adjusted":37.82312,"ref.date":"2001-11-26","ticker":"WMT","ret.adjusted.prices":-0.0009,"ret.closing.prices":-0.0009}
{"price.open":55.55,"price.high":55.81,"price.low":54.83,"price.close":55.08,"volume":9664100,"price.adjusted":37.36856,"ref.date":"2001-11-27","ticker":"WMT","ret.adjusted.prices":-0.01202,"ret.closing.prices":-0.01202}
{"price.open":54.9,"price.high":55.76,"price.low":54.48,"price.close":55,"volume":7469400,"price.adjusted":37.31428,"ref.date":"2001-11-28","ticker":"WMT","ret.adjusted.prices":-0.00145,"ret.closing.prices":-0.00145}
{"price.open":55.1,"price.high":55.29,"price.low":54.5,"price.close":54.65,"volume":5727700,"price.adjusted":37.07685,"ref.date":"2001-11-29","ticker":"WMT","ret.adjusted.prices":-0.00636,"ret.closing.prices":-0.00636}
{"price.open":55,"price.high":55.9,"price.low":54.9,"price.close":55.15,"volume":8414300,"price.adjusted":37.41605,"ref.date":"2001-11-30","ticker":"WMT","ret.adjusted.prices":0.00915,"ret.closing.prices":0.00915}
{"price.open":55.06,"price.high":55.23,"price.low":54.18,"price.close":54.58,"volume":7615500,"price.adjusted":37.02934,"ref.date":"2001-12-03","ticker":"WMT","ret.adjusted.prices":-0.01034,"ret.closing.prices":-0.01034}
{"price.open":54.4,"price.high":55.17,"price.low":54.2,"price.close":55.17,"volume":6865500,"price.adjusted":37.42963,"ref.date":"2001-12-04","ticker":"WMT","ret.adjusted.prices":0.01081,"ret.closing.prices":0.01081}
{"price.open":55.17,"price.high":56.57,"price.low":54.94,"price.close":56.57,"volume":9031700,"price.adjusted":38.37944,"ref.date":"2001-12-05","ticker":"WMT","ret.adjusted.prices":0.02538,"ret.closing.prices":0.02538}
{"price.open":55.95,"price.high":55.99,"price.low":55.41,"price.close":55.62,"volume":7044300,"price.adjusted":37.73492,"ref.date":"2001-12-06","ticker":"WMT","ret.adjusted.prices":-0.01679,"ret.closing.prices":-0.01679}
{"price.open":55.21,"price.high":55.6,"price.low":54.75,"price.close":55.34,"volume":4602400,"price.adjusted":37.54496,"ref.date":"2001-12-07","ticker":"WMT","ret.adjusted.prices":-0.00503,"ret.closing.prices":-0.00503}
{"price.open":55.1,"price.high":55.4,"price.low":54.27,"price.close":54.27,"volume":5293400,"price.adjusted":36.81903,"ref.date":"2001-12-10","ticker":"WMT","ret.adjusted.prices":-0.01934,"ret.closing.prices":-0.01934}
{"price.open":54.12,"price.high":54.8,"price.low":53.51,"price.close":54.08,"volume":6097600,"price.adjusted":36.69012,"ref.date":"2001-12-11","ticker":"WMT","ret.adjusted.prices":-0.0035,"ret.closing.prices":-0.0035}
{"price.open":54.02,"price.high":54.7,"price.low":53.5,"price.close":54.33,"volume":5772300,"price.adjusted":36.85972,"ref.date":"2001-12-12","ticker":"WMT","ret.adjusted.prices":0.00462,"ret.closing.prices":0.00462}
{"price.open":54.08,"price.high":54.09,"price.low":53.1,"price.close":53.36,"volume":7847100,"price.adjusted":36.20164,"ref.date":"2001-12-13","ticker":"WMT","ret.adjusted.prices":-0.01785,"ret.closing.prices":-0.01785}
{"price.open":53.7,"price.high":54.41,"price.low":53.03,"price.close":54.06,"volume":6015900,"price.adjusted":36.67657,"ref.date":"2001-12-14","ticker":"WMT","ret.adjusted.prices":0.01312,"ret.closing.prices":0.01312}
{"price.open":54.15,"price.high":55.85,"price.low":53.88,"price.close":55.85,"volume":8463200,"price.adjusted":37.89098,"ref.date":"2001-12-17","ticker":"WMT","ret.adjusted.prices":0.03311,"ret.closing.prices":0.03311}
{"price.open":55.91,"price.high":56.1,"price.low":55.42,"price.close":55.78,"volume":8798500,"price.adjusted":37.84348,"ref.date":"2001-12-18","ticker":"WMT","ret.adjusted.prices":-0.00125,"ret.closing.prices":-0.00125}
{"price.open":55.68,"price.high":56.5,"price.low":55.35,"price.close":56.28,"volume":8212100,"price.adjusted":38.23068,"ref.date":"2001-12-19","ticker":"WMT","ret.adjusted.prices":0.01023,"ret.closing.prices":0.00896}
{"price.open":56.33,"price.high":57.14,"price.low":56.2,"price.close":56.26,"volume":7845000,"price.adjusted":38.2171,"ref.date":"2001-12-20","ticker":"WMT","ret.adjusted.prices":-0.00036,"ret.closing.prices":-0.00036}
{"price.open":56.84,"price.high":57.58,"price.low":56.53,"price.close":57.57,"volume":13126800,"price.adjusted":39.10696,"ref.date":"2001-12-21","ticker":"WMT","ret.adjusted.prices":0.02328,"ret.closing.prices":0.02328}
{"price.open":57.52,"price.high":57.7,"price.low":57.13,"price.close":57.13,"volume":2031400,"price.adjusted":38.80807,"ref.date":"2001-12-24","ticker":"WMT","ret.adjusted.prices":-0.00764,"ret.closing.prices":-0.00764}
{"price.open":57.75,"price.high":58.57,"price.low":57.71,"price.close":58.15,"volume":6638900,"price.adjusted":39.50095,"ref.date":"2001-12-26","ticker":"WMT","ret.adjusted.prices":0.01785,"ret.closing.prices":0.01785}
{"price.open":58.1,"price.high":58.6,"price.low":57.77,"price.close":58.37,"volume":4822200,"price.adjusted":39.65041,"ref.date":"2001-12-27","ticker":"WMT","ret.adjusted.prices":0.00378,"ret.closing.prices":0.00378}
{"price.open":58.35,"price.high":58.74,"price.low":58.14,"price.close":58.35,"volume":4343400,"price.adjusted":39.63679,"ref.date":"2001-12-28","ticker":"WMT","ret.adjusted.prices":-0.00034,"ret.closing.prices":-0.00034}
{"price.open":58.1,"price.high":58.48,"price.low":57.55,"price.close":57.55,"volume":5134700,"price.adjusted":39.09337,"ref.date":"2001-12-31","ticker":"WMT","ret.adjusted.prices":-0.01371,"ret.closing.prices":-0.01371}
{"price.open":57.65,"price.high":58.15,"price.low":56.99,"price.close":58.05,"volume":6677900,"price.adjusted":39.43302,"ref.date":"2002-01-02","ticker":"WMT","ret.adjusted.prices":0.00869,"ret.closing.prices":0.00869}
{"price.open":57.95,"price.high":58.3,"price.low":57.5,"price.close":57.98,"volume":5957300,"price.adjusted":39.38547,"ref.date":"2002-01-03","ticker":"WMT","ret.adjusted.prices":-0.00121,"ret.closing.prices":-0.00121}
{"price.open":57.66,"price.high":58.26,"price.low":57.2,"price.close":57.6,"volume":6679700,"price.adjusted":39.12736,"ref.date":"2002-01-04","ticker":"WMT","ret.adjusted.prices":-0.00655,"ret.closing.prices":-0.00655}
{"price.open":57.45,"price.high":58.1,"price.low":57.21,"price.close":57.39,"volume":5360400,"price.adjusted":38.98467,"ref.date":"2002-01-07","ticker":"WMT","ret.adjusted.prices":-0.00365,"ret.closing.prices":-0.00365}
{"price.open":57.69,"price.high":58,"price.low":57.33,"price.close":57.84,"volume":4370200,"price.adjusted":39.29039,"ref.date":"2002-01-08","ticker":"WMT","ret.adjusted.prices":0.00784,"ret.closing.prices":0.00784}
{"price.open":57.15,"price.high":57.53,"price.low":56.19,"price.close":56.4,"volume":7575800,"price.adjusted":38.31219,"ref.date":"2002-01-09","ticker":"WMT","ret.adjusted.prices":-0.0249,"ret.closing.prices":-0.0249}
{"price.open":56.4,"price.high":57.35,"price.low":56.26,"price.close":57,"volume":6466400,"price.adjusted":38.71976,"ref.date":"2002-01-10","ticker":"WMT","ret.adjusted.prices":0.01064,"ret.closing.prices":0.01064}
{"price.open":56.65,"price.high":56.74,"price.low":55.53,"price.close":55.8,"volume":7271300,"price.adjusted":37.90462,"ref.date":"2002-01-11","ticker":"WMT","ret.adjusted.prices":-0.02105,"ret.closing.prices":-0.02105}
{"price.open":55.8,"price.high":56.9,"price.low":55.76,"price.close":55.76,"volume":6713800,"price.adjusted":37.87743,"ref.date":"2002-01-14","ticker":"WMT","ret.adjusted.prices":-0.00072,"ret.closing.prices":-0.00072}
{"price.open":55.76,"price.high":56.9,"price.low":55.31,"price.close":56.87,"volume":8086100,"price.adjusted":38.63144,"ref.date":"2002-01-15","ticker":"WMT","ret.adjusted.prices":0.01991,"ret.closing.prices":0.01991}
{"price.open":56.87,"price.high":56.87,"price.low":55.5,"price.close":55.99,"volume":5506400,"price.adjusted":38.03367,"ref.date":"2002-01-16","ticker":"WMT","ret.adjusted.prices":-0.01547,"ret.closing.prices":-0.01547}
{"price.open":55.85,"price.high":57.22,"price.low":55.7,"price.close":56.76,"volume":7796500,"price.adjusted":38.55673,"ref.date":"2002-01-17","ticker":"WMT","ret.adjusted.prices":0.01375,"ret.closing.prices":0.01375}
{"price.open":56.55,"price.high":56.89,"price.low":55.97,"price.close":56.35,"volume":7007400,"price.adjusted":38.27822,"ref.date":"2002-01-18","ticker":"WMT","ret.adjusted.prices":-0.00722,"ret.closing.prices":-0.00722}
{"price.open":57.12,"price.high":58.7,"price.low":57.11,"price.close":58.01,"volume":9990000,"price.adjusted":39.40585,"ref.date":"2002-01-22","ticker":"WMT","ret.adjusted.prices":0.02946,"ret.closing.prices":0.02946}
{"price.open":58.4,"price.high":59.95,"price.low":58.22,"price.close":59.86,"volume":10682200,"price.adjusted":40.66255,"ref.date":"2002-01-23","ticker":"WMT","ret.adjusted.prices":0.03189,"ret.closing.prices":0.03189}
{"price.open":59.86,"price.high":59.95,"price.low":59.3,"price.close":59.67,"volume":7984100,"price.adjusted":40.53348,"ref.date":"2002-01-24","ticker":"WMT","ret.adjusted.prices":-0.00317,"ret.closing.prices":-0.00317}
{"price.open":59.36,"price.high":59.48,"price.low":58.06,"price.close":58.4,"volume":7322100,"price.adjusted":39.67077,"ref.date":"2002-01-25","ticker":"WMT","ret.adjusted.prices":-0.02128,"ret.closing.prices":-0.02128}
{"price.open":58.7,"price.high":59.18,"price.low":58.32,"price.close":58.63,"volume":5142700,"price.adjusted":39.82702,"ref.date":"2002-01-28","ticker":"WMT","ret.adjusted.prices":0.00394,"ret.closing.prices":0.00394}
{"price.open":59.08,"price.high":59.48,"price.low":57.91,"price.close":57.91,"volume":7373900,"price.adjusted":39.33792,"ref.date":"2002-01-29","ticker":"WMT","ret.adjusted.prices":-0.01228,"ret.closing.prices":-0.01228}
{"price.open":57.8,"price.high":59.95,"price.low":57.75,"price.close":59.75,"volume":10006100,"price.adjusted":40.58781,"ref.date":"2002-01-30","ticker":"WMT","ret.adjusted.prices":0.03177,"ret.closing.prices":0.03177}
{"price.open":59.6,"price.high":59.98,"price.low":59.1,"price.close":59.98,"volume":6861200,"price.adjusted":40.74407,"ref.date":"2002-01-31","ticker":"WMT","ret.adjusted.prices":0.00385,"ret.closing.prices":0.00385}
{"price.open":59.7,"price.high":59.9,"price.low":58.75,"price.close":59.26,"volume":6697000,"price.adjusted":40.25497,"ref.date":"2002-02-01","ticker":"WMT","ret.adjusted.prices":-0.012,"ret.closing.prices":-0.012}
{"price.open":59.58,"price.high":59.9,"price.low":58.65,"price.close":58.9,"volume":6514600,"price.adjusted":40.01043,"ref.date":"2002-02-04","ticker":"WMT","ret.adjusted.prices":-0.00607,"ret.closing.prices":-0.00607}
{"price.open":59.04,"price.high":59.5,"price.low":58.45,"price.close":58.8,"volume":6626800,"price.adjusted":39.9425,"ref.date":"2002-02-05","ticker":"WMT","ret.adjusted.prices":-0.0017,"ret.closing.prices":-0.0017}
{"price.open":58.7,"price.high":59.25,"price.low":58.41,"price.close":58.88,"volume":6421200,"price.adjusted":39.99683,"ref.date":"2002-02-06","ticker":"WMT","ret.adjusted.prices":0.00136,"ret.closing.prices":0.00136}
{"price.open":59.15,"price.high":59.75,"price.low":58.34,"price.close":58.39,"volume":8419300,"price.adjusted":39.66399,"ref.date":"2002-02-07","ticker":"WMT","ret.adjusted.prices":-0.00832,"ret.closing.prices":-0.00832}
{"price.open":58.39,"price.high":59.15,"price.low":58.1,"price.close":59.15,"volume":6378800,"price.adjusted":40.18026,"ref.date":"2002-02-08","ticker":"WMT","ret.adjusted.prices":0.01302,"ret.closing.prices":0.01302}
{"price.open":59.49,"price.high":60.3,"price.low":59.38,"price.close":60.25,"volume":8501000,"price.adjusted":40.92749,"ref.date":"2002-02-11","ticker":"WMT","ret.adjusted.prices":0.0186,"ret.closing.prices":0.0186}
{"price.open":59.85,"price.high":60.35,"price.low":59.8,"price.close":60.1,"volume":5323600,"price.adjusted":40.82557,"ref.date":"2002-02-12","ticker":"WMT","ret.adjusted.prices":-0.00249,"ret.closing.prices":-0.00249}
{"price.open":60.3,"price.high":60.72,"price.low":59.88,"price.close":60.12,"volume":6399600,"price.adjusted":40.83916,"ref.date":"2002-02-13","ticker":"WMT","ret.adjusted.prices":0.00033,"ret.closing.prices":0.00033}
{"price.open":60.35,"price.high":60.59,"price.low":59.93,"price.close":60.49,"volume":5986000,"price.adjusted":41.0905,"ref.date":"2002-02-14","ticker":"WMT","ret.adjusted.prices":0.00615,"ret.closing.prices":0.00615}
{"price.open":60.49,"price.high":60.59,"price.low":59.9,"price.close":60.03,"volume":7257600,"price.adjusted":40.77803,"ref.date":"2002-02-15","ticker":"WMT","ret.adjusted.prices":-0.0076,"ret.closing.prices":-0.0076}
{"price.open":59.4,"price.high":60.18,"price.low":59.2,"price.close":59.29,"volume":9060600,"price.adjusted":40.27534,"ref.date":"2002-02-19","ticker":"WMT","ret.adjusted.prices":-0.01233,"ret.closing.prices":-0.01233}
{"price.open":59.37,"price.high":60.2,"price.low":58.8,"price.close":60.02,"volume":8194100,"price.adjusted":40.77125,"ref.date":"2002-02-20","ticker":"WMT","ret.adjusted.prices":0.01231,"ret.closing.prices":0.01231}
{"price.open":60.15,"price.high":60.87,"price.low":59.39,"price.close":59.55,"volume":7339600,"price.adjusted":40.45196,"ref.date":"2002-02-21","ticker":"WMT","ret.adjusted.prices":-0.00783,"ret.closing.prices":-0.00783}
{"price.open":59.65,"price.high":59.95,"price.low":58.6,"price.close":59.95,"volume":7603200,"price.adjusted":40.72369,"ref.date":"2002-02-22","ticker":"WMT","ret.adjusted.prices":0.00672,"ret.closing.prices":0.00672}
{"price.open":60.2,"price.high":60.75,"price.low":60.06,"price.close":60.65,"volume":8342500,"price.adjusted":41.19918,"ref.date":"2002-02-25","ticker":"WMT","ret.adjusted.prices":0.01168,"ret.closing.prices":0.01168}
{"price.open":60.8,"price.high":62.28,"price.low":60.45,"price.close":62.1,"volume":11650400,"price.adjusted":42.18417,"ref.date":"2002-02-26","ticker":"WMT","ret.adjusted.prices":0.02391,"ret.closing.prices":0.02391}
{"price.open":62.6,"price.high":62.85,"price.low":61.75,"price.close":62.25,"volume":12977300,"price.adjusted":42.28608,"ref.date":"2002-02-27","ticker":"WMT","ret.adjusted.prices":0.00242,"ret.closing.prices":0.00242}
{"price.open":62.7,"price.high":62.88,"price.low":61.54,"price.close":62.01,"volume":11995700,"price.adjusted":42.12302,"ref.date":"2002-02-28","ticker":"WMT","ret.adjusted.prices":-0.00386,"ret.closing.prices":-0.00386}
{"price.open":62.2,"price.high":62.81,"price.low":62.06,"price.close":62.81,"volume":7519600,"price.adjusted":42.66647,"ref.date":"2002-03-01","ticker":"WMT","ret.adjusted.prices":0.0129,"ret.closing.prices":0.0129}
{"price.open":62.95,"price.high":63.08,"price.low":62.18,"price.close":62.98,"volume":8167600,"price.adjusted":42.78195,"ref.date":"2002-03-04","ticker":"WMT","ret.adjusted.prices":0.00271,"ret.closing.prices":0.00271}
{"price.open":62.32,"price.high":62.59,"price.low":60.55,"price.close":60.76,"volume":12356700,"price.adjusted":41.27391,"ref.date":"2002-03-05","ticker":"WMT","ret.adjusted.prices":-0.03525,"ret.closing.prices":-0.03525}
{"price.open":60.97,"price.high":61.48,"price.low":60.3,"price.close":60.9,"volume":10196200,"price.adjusted":41.369,"ref.date":"2002-03-06","ticker":"WMT","ret.adjusted.prices":0.0023,"ret.closing.prices":0.0023}
{"price.open":61.5,"price.high":61.95,"price.low":60.99,"price.close":61.7,"volume":9292400,"price.adjusted":41.91244,"ref.date":"2002-03-07","ticker":"WMT","ret.adjusted.prices":0.01314,"ret.closing.prices":0.01314}
{"price.open":62.18,"price.high":62.9,"price.low":62,"price.close":62.52,"volume":10461200,"price.adjusted":42.46948,"ref.date":"2002-03-08","ticker":"WMT","ret.adjusted.prices":0.01329,"ret.closing.prices":0.01329}
{"price.open":62.81,"price.high":62.81,"price.low":62.03,"price.close":62.53,"volume":6698200,"price.adjusted":42.47627,"ref.date":"2002-03-11","ticker":"WMT","ret.adjusted.prices":0.00016,"ret.closing.prices":0.00016}
{"price.open":61.9,"price.high":62.4,"price.low":61.89,"price.close":62.23,"volume":6980900,"price.adjusted":42.27248,"ref.date":"2002-03-12","ticker":"WMT","ret.adjusted.prices":-0.0048,"ret.closing.prices":-0.0048}
{"price.open":61.75,"price.high":62.09,"price.low":61.3,"price.close":61.99,"volume":6178300,"price.adjusted":42.10944,"ref.date":"2002-03-13","ticker":"WMT","ret.adjusted.prices":-0.00386,"ret.closing.prices":-0.00386}
{"price.open":61.95,"price.high":62.59,"price.low":61.91,"price.close":62.27,"volume":5020200,"price.adjusted":42.29966,"ref.date":"2002-03-14","ticker":"WMT","ret.adjusted.prices":0.00452,"ret.closing.prices":0.00452}
{"price.open":62.68,"price.high":63.75,"price.low":62.45,"price.close":63.75,"volume":13302500,"price.adjusted":43.305,"ref.date":"2002-03-15","ticker":"WMT","ret.adjusted.prices":0.02377,"ret.closing.prices":0.02377}
{"price.open":63.92,"price.high":63.94,"price.low":62.7,"price.close":63.55,"volume":6358800,"price.adjusted":43.16915,"ref.date":"2002-03-18","ticker":"WMT","ret.adjusted.prices":-0.00314,"ret.closing.prices":-0.00314}
{"price.open":63.7,"price.high":63.84,"price.low":63.04,"price.close":63.46,"volume":5544900,"price.adjusted":43.10801,"ref.date":"2002-03-19","ticker":"WMT","ret.adjusted.prices":-0.00142,"ret.closing.prices":-0.00142}
{"price.open":62.95,"price.high":63.44,"price.low":62.93,"price.close":63.18,"volume":7102100,"price.adjusted":42.96858,"ref.date":"2002-03-20","ticker":"WMT","ret.adjusted.prices":-0.00323,"ret.closing.prices":-0.00441}
{"price.open":62.95,"price.high":63.19,"price.low":61.95,"price.close":62.2,"volume":5802400,"price.adjusted":42.30207,"ref.date":"2002-03-21","ticker":"WMT","ret.adjusted.prices":-0.01551,"ret.closing.prices":-0.01551}
{"price.open":62.2,"price.high":62.24,"price.low":61.57,"price.close":62.05,"volume":5499200,"price.adjusted":42.20009,"ref.date":"2002-03-22","ticker":"WMT","ret.adjusted.prices":-0.00241,"ret.closing.prices":-0.00241}
{"price.open":61.85,"price.high":62.18,"price.low":61.28,"price.close":61.28,"volume":5917900,"price.adjusted":41.67638,"ref.date":"2002-03-25","ticker":"WMT","ret.adjusted.prices":-0.01241,"ret.closing.prices":-0.01241}
{"price.open":61.35,"price.high":62.39,"price.low":61.35,"price.close":62.17,"volume":6183500,"price.adjusted":42.28169,"ref.date":"2002-03-26","ticker":"WMT","ret.adjusted.prices":0.01452,"ret.closing.prices":0.01452}
{"price.open":62.05,"price.high":62.3,"price.low":61.62,"price.close":62,"volume":6930800,"price.adjusted":42.16606,"ref.date":"2002-03-27","ticker":"WMT","ret.adjusted.prices":-0.00273,"ret.closing.prices":-0.00273}
{"price.open":62.01,"price.high":62.17,"price.low":61.28,"price.close":61.3,"volume":5830000,"price.adjusted":41.69,"ref.date":"2002-03-28","ticker":"WMT","ret.adjusted.prices":-0.01129,"ret.closing.prices":-0.01129}
{"price.open":60.35,"price.high":60.36,"price.low":58.62,"price.close":59.56,"volume":13248900,"price.adjusted":40.50663,"ref.date":"2002-04-01","ticker":"WMT","ret.adjusted.prices":-0.02838,"ret.closing.prices":-0.02838}
{"price.open":59.5,"price.high":59.51,"price.low":58.75,"price.close":58.93,"volume":7788800,"price.adjusted":40.07817,"ref.date":"2002-04-02","ticker":"WMT","ret.adjusted.prices":-0.01058,"ret.closing.prices":-0.01058}
{"price.open":59.4,"price.high":59.8,"price.low":57.75,"price.close":58.6,"volume":8932800,"price.adjusted":39.85375,"ref.date":"2002-04-03","ticker":"WMT","ret.adjusted.prices":-0.0056,"ret.closing.prices":-0.0056}
{"price.open":58.8,"price.high":59.6,"price.low":58.72,"price.close":59.28,"volume":6853300,"price.adjusted":40.3162,"ref.date":"2002-04-04","ticker":"WMT","ret.adjusted.prices":0.0116,"ret.closing.prices":0.0116}
{"price.open":59.23,"price.high":59.75,"price.low":58.78,"price.close":59.14,"volume":5321600,"price.adjusted":40.22098,"ref.date":"2002-04-05","ticker":"WMT","ret.adjusted.prices":-0.00236,"ret.closing.prices":-0.00236}
{"price.open":59,"price.high":59.95,"price.low":58.52,"price.close":59.78,"volume":6139300,"price.adjusted":40.65625,"ref.date":"2002-04-08","ticker":"WMT","ret.adjusted.prices":0.01082,"ret.closing.prices":0.01082}
{"price.open":60.1,"price.high":60.45,"price.low":59.9,"price.close":60.1,"volume":6229800,"price.adjusted":40.87389,"ref.date":"2002-04-09","ticker":"WMT","ret.adjusted.prices":0.00535,"ret.closing.prices":0.00535}
{"price.open":60.25,"price.high":60.7,"price.low":59.87,"price.close":60.57,"volume":7116000,"price.adjusted":41.19354,"ref.date":"2002-04-10","ticker":"WMT","ret.adjusted.prices":0.00782,"ret.closing.prices":0.00782}
{"price.open":60.65,"price.high":61.81,"price.low":60.01,"price.close":60.17,"volume":8567000,"price.adjusted":40.92148,"ref.date":"2002-04-11","ticker":"WMT","ret.adjusted.prices":-0.0066,"ret.closing.prices":-0.0066}
{"price.open":60.7,"price.high":61.85,"price.low":60.29,"price.close":61.23,"volume":6488900,"price.adjusted":41.64239,"ref.date":"2002-04-12","ticker":"WMT","ret.adjusted.prices":0.01762,"ret.closing.prices":0.01762}
{"price.open":61.05,"price.high":61.27,"price.low":59.52,"price.close":59.93,"volume":5770000,"price.adjusted":40.75826,"ref.date":"2002-04-15","ticker":"WMT","ret.adjusted.prices":-0.02123,"ret.closing.prices":-0.02123}
{"price.open":60.2,"price.high":60.71,"price.low":59.6,"price.close":60,"volume":7013800,"price.adjusted":40.80587,"ref.date":"2002-04-16","ticker":"WMT","ret.adjusted.prices":0.00117,"ret.closing.prices":0.00117}
{"price.open":60.55,"price.high":60.55,"price.low":58.65,"price.close":59.29,"volume":9141200,"price.adjusted":40.323,"ref.date":"2002-04-17","ticker":"WMT","ret.adjusted.prices":-0.01183,"ret.closing.prices":-0.01183}
{"price.open":58.55,"price.high":59.42,"price.low":56.74,"price.close":58.15,"volume":11727300,"price.adjusted":39.54769,"ref.date":"2002-04-18","ticker":"WMT","ret.adjusted.prices":-0.01923,"ret.closing.prices":-0.01923}
{"price.open":58.8,"price.high":59.1,"price.low":58.14,"price.close":58.93,"volume":5848200,"price.adjusted":40.07817,"ref.date":"2002-04-19","ticker":"WMT","ret.adjusted.prices":0.01341,"ret.closing.prices":0.01341}
{"price.open":58.93,"price.high":59.1,"price.low":57,"price.close":57.55,"volume":6438900,"price.adjusted":39.13962,"ref.date":"2002-04-22","ticker":"WMT","ret.adjusted.prices":-0.02342,"ret.closing.prices":-0.02342}
{"price.open":57.85,"price.high":58.44,"price.low":57.62,"price.close":58.05,"volume":6917900,"price.adjusted":39.47968,"ref.date":"2002-04-23","ticker":"WMT","ret.adjusted.prices":0.00869,"ret.closing.prices":0.00869}
{"price.open":57.9,"price.high":58.64,"price.low":57.32,"price.close":57.45,"volume":6527500,"price.adjusted":39.07162,"ref.date":"2002-04-24","ticker":"WMT","ret.adjusted.prices":-0.01034,"ret.closing.prices":-0.01034}
{"price.open":56.8,"price.high":57.11,"price.low":56.23,"price.close":57,"volume":7330800,"price.adjusted":38.76557,"ref.date":"2002-04-25","ticker":"WMT","ret.adjusted.prices":-0.00783,"ret.closing.prices":-0.00783}
{"price.open":57.25,"price.high":57.3,"price.low":55.78,"price.close":55.8,"volume":10036100,"price.adjusted":37.94946,"ref.date":"2002-04-26","ticker":"WMT","ret.adjusted.prices":-0.02105,"ret.closing.prices":-0.02105}
{"price.open":55.9,"price.high":57.4,"price.low":55.8,"price.close":56.2,"volume":10053400,"price.adjusted":38.22151,"ref.date":"2002-04-29","ticker":"WMT","ret.adjusted.prices":0.00717,"ret.closing.prices":0.00717}
{"price.open":56.1,"price.high":56.59,"price.low":55.46,"price.close":55.86,"volume":10411000,"price.adjusted":37.99028,"ref.date":"2002-04-30","ticker":"WMT","ret.adjusted.prices":-0.00605,"ret.closing.prices":-0.00605}
{"price.open":55.6,"price.high":56.8,"price.low":54.82,"price.close":56.8,"volume":8589100,"price.adjusted":38.62957,"ref.date":"2002-05-01","ticker":"WMT","ret.adjusted.prices":0.01683,"ret.closing.prices":0.01683}
{"price.open":56.75,"price.high":57.25,"price.low":56.18,"price.close":56.65,"volume":7659000,"price.adjusted":38.52755,"ref.date":"2002-05-02","ticker":"WMT","ret.adjusted.prices":-0.00264,"ret.closing.prices":-0.00264}
{"price.open":56.45,"price.high":56.48,"price.low":55.08,"price.close":55.25,"volume":7821600,"price.adjusted":37.57541,"ref.date":"2002-05-03","ticker":"WMT","ret.adjusted.prices":-0.02471,"ret.closing.prices":-0.02471}
{"price.open":55.61,"price.high":56.13,"price.low":53.95,"price.close":53.99,"volume":7980500,"price.adjusted":36.71848,"ref.date":"2002-05-06","ticker":"WMT","ret.adjusted.prices":-0.02281,"ret.closing.prices":-0.02281}
{"price.open":54.62,"price.high":55.5,"price.low":54,"price.close":55.01,"volume":8965100,"price.adjusted":37.41219,"ref.date":"2002-05-07","ticker":"WMT","ret.adjusted.prices":0.01889,"ret.closing.prices":0.01889}
{"price.open":56.25,"price.high":56.49,"price.low":55.68,"price.close":56.39,"volume":8317600,"price.adjusted":38.35071,"ref.date":"2002-05-08","ticker":"WMT","ret.adjusted.prices":0.02509,"ret.closing.prices":0.02509}
{"price.open":55.65,"price.high":55.75,"price.low":53.72,"price.close":54.99,"volume":11840200,"price.adjusted":37.39858,"ref.date":"2002-05-09","ticker":"WMT","ret.adjusted.prices":-0.02483,"ret.closing.prices":-0.02483}
{"price.open":55.24,"price.high":55.26,"price.low":53.61,"price.close":53.66,"volume":7436000,"price.adjusted":36.49406,"ref.date":"2002-05-10","ticker":"WMT","ret.adjusted.prices":-0.02419,"ret.closing.prices":-0.02419}
{"price.open":53.84,"price.high":55.28,"price.low":53.84,"price.close":55.04,"volume":6421700,"price.adjusted":37.43259,"ref.date":"2002-05-13","ticker":"WMT","ret.adjusted.prices":0.02572,"ret.closing.prices":0.02572}
{"price.open":57.5,"price.high":58.25,"price.low":57.05,"price.close":57.39,"volume":12505700,"price.adjusted":39.03081,"ref.date":"2002-05-14","ticker":"WMT","ret.adjusted.prices":0.0427,"ret.closing.prices":0.0427}
{"price.open":57.64,"price.high":58.19,"price.low":56.64,"price.close":56.77,"volume":10467000,"price.adjusted":38.60916,"ref.date":"2002-05-15","ticker":"WMT","ret.adjusted.prices":-0.0108,"ret.closing.prices":-0.0108}
{"price.open":57.65,"price.high":58.69,"price.low":57.44,"price.close":58.35,"volume":8016000,"price.adjusted":39.68371,"ref.date":"2002-05-16","ticker":"WMT","ret.adjusted.prices":0.02783,"ret.closing.prices":0.02783}
{"price.open":58.35,"price.high":59.3,"price.low":57.96,"price.close":58.33,"volume":7547100,"price.adjusted":39.67011,"ref.date":"2002-05-17","ticker":"WMT","ret.adjusted.prices":-0.00034,"ret.closing.prices":-0.00034}
{"price.open":58.75,"price.high":58.82,"price.low":57.7,"price.close":57.8,"volume":5031900,"price.adjusted":39.30967,"ref.date":"2002-05-20","ticker":"WMT","ret.adjusted.prices":-0.00909,"ret.closing.prices":-0.00909}
{"price.open":57.9,"price.high":58.12,"price.low":56.6,"price.close":56.6,"volume":6376800,"price.adjusted":38.49355,"ref.date":"2002-05-21","ticker":"WMT","ret.adjusted.prices":-0.02076,"ret.closing.prices":-0.02076}
{"price.open":56.7,"price.high":56.8,"price.low":55.7,"price.close":56.8,"volume":6026900,"price.adjusted":38.62957,"ref.date":"2002-05-22","ticker":"WMT","ret.adjusted.prices":0.00353,"ret.closing.prices":0.00353}
{"price.open":56.5,"price.high":56.76,"price.low":55.79,"price.close":56.31,"volume":5915900,"price.adjusted":38.29631,"ref.date":"2002-05-23","ticker":"WMT","ret.adjusted.prices":-0.00863,"ret.closing.prices":-0.00863}
{"price.open":56.56,"price.high":56.94,"price.low":55.51,"price.close":55.52,"volume":5011100,"price.adjusted":37.75903,"ref.date":"2002-05-24","ticker":"WMT","ret.adjusted.prices":-0.01403,"ret.closing.prices":-0.01403}
{"price.open":55.4,"price.high":55.63,"price.low":53.93,"price.close":54.79,"volume":6920300,"price.adjusted":37.26257,"ref.date":"2002-05-28","ticker":"WMT","ret.adjusted.prices":-0.01315,"ret.closing.prices":-0.01315}
{"price.open":54.9,"price.high":55.66,"price.low":54.53,"price.close":54.53,"volume":5427400,"price.adjusted":37.08573,"ref.date":"2002-05-29","ticker":"WMT","ret.adjusted.prices":-0.00475,"ret.closing.prices":-0.00475}
{"price.open":54.1,"price.high":54.85,"price.low":53.75,"price.close":53.99,"volume":8196300,"price.adjusted":36.71848,"ref.date":"2002-05-30","ticker":"WMT","ret.adjusted.prices":-0.0099,"ret.closing.prices":-0.0099}
{"price.open":54.9,"price.high":55.58,"price.low":54,"price.close":54.1,"volume":11707200,"price.adjusted":36.7933,"ref.date":"2002-05-31","ticker":"WMT","ret.adjusted.prices":0.00204,"ret.closing.prices":0.00204}
{"price.open":54.18,"price.high":54.67,"price.low":52.95,"price.close":53.15,"volume":8180000,"price.adjusted":36.1472,"ref.date":"2002-06-03","ticker":"WMT","ret.adjusted.prices":-0.01756,"ret.closing.prices":-0.01756}
{"price.open":53,"price.high":54,"price.low":52,"price.close":54,"volume":13781900,"price.adjusted":36.7253,"ref.date":"2002-06-04","ticker":"WMT","ret.adjusted.prices":0.01599,"ret.closing.prices":0.01599}
{"price.open":54.95,"price.high":55.77,"price.low":54.52,"price.close":54.96,"volume":10080900,"price.adjusted":37.37818,"ref.date":"2002-06-05","ticker":"WMT","ret.adjusted.prices":0.01778,"ret.closing.prices":0.01778}
{"price.open":54.97,"price.high":54.98,"price.low":54,"price.close":54.1,"volume":7554600,"price.adjusted":36.7933,"ref.date":"2002-06-06","ticker":"WMT","ret.adjusted.prices":-0.01565,"ret.closing.prices":-0.01565}
{"price.open":53.85,"price.high":54.72,"price.low":53.76,"price.close":54.43,"volume":7928900,"price.adjusted":37.01772,"ref.date":"2002-06-07","ticker":"WMT","ret.adjusted.prices":0.0061,"ret.closing.prices":0.0061}
{"price.open":55.1,"price.high":56.58,"price.low":55.06,"price.close":56.4,"volume":8559100,"price.adjusted":38.35752,"ref.date":"2002-06-10","ticker":"WMT","ret.adjusted.prices":0.03619,"ret.closing.prices":0.03619}
{"price.open":56.85,"price.high":57.63,"price.low":56.38,"price.close":56.45,"volume":11423700,"price.adjusted":38.39153,"ref.date":"2002-06-11","ticker":"WMT","ret.adjusted.prices":0.00089,"ret.closing.prices":0.00089}
{"price.open":56.55,"price.high":58.3,"price.low":56.24,"price.close":58.3,"volume":10561800,"price.adjusted":39.64971,"ref.date":"2002-06-12","ticker":"WMT","ret.adjusted.prices":0.03277,"ret.closing.prices":0.03277}
{"price.open":57.75,"price.high":57.76,"price.low":56.27,"price.close":56.5,"volume":9523000,"price.adjusted":38.42552,"ref.date":"2002-06-13","ticker":"WMT","ret.adjusted.prices":-0.03088,"ret.closing.prices":-0.03087}
{"price.open":56.45,"price.high":57.03,"price.low":55.25,"price.close":56.95,"volume":10511400,"price.adjusted":38.73159,"ref.date":"2002-06-14","ticker":"WMT","ret.adjusted.prices":0.00797,"ret.closing.prices":0.00796}
{"price.open":57.1,"price.high":58.44,"price.low":56.7,"price.close":58.31,"volume":8631800,"price.adjusted":39.6565,"ref.date":"2002-06-17","ticker":"WMT","ret.adjusted.prices":0.02388,"ret.closing.prices":0.02388}
{"price.open":58.31,"price.high":58.88,"price.low":57.91,"price.close":58.55,"volume":6997100,"price.adjusted":39.81973,"ref.date":"2002-06-18","ticker":"WMT","ret.adjusted.prices":0.00412,"ret.closing.prices":0.00412}
{"price.open":58,"price.high":58.75,"price.low":56.98,"price.close":57.41,"volume":7595400,"price.adjusted":39.09451,"ref.date":"2002-06-19","ticker":"WMT","ret.adjusted.prices":-0.01821,"ret.closing.prices":-0.01947}
{"price.open":57.35,"price.high":57.9,"price.low":56.2,"price.close":56.5,"volume":7163900,"price.adjusted":38.4748,"ref.date":"2002-06-20","ticker":"WMT","ret.adjusted.prices":-0.01585,"ret.closing.prices":-0.01585}
{"price.open":55.5,"price.high":56.5,"price.low":54.9,"price.close":54.98,"volume":15090200,"price.adjusted":37.43973,"ref.date":"2002-06-21","ticker":"WMT","ret.adjusted.prices":-0.0269,"ret.closing.prices":-0.0269}
{"price.open":55.05,"price.high":56.35,"price.low":54.23,"price.close":55.75,"volume":10988900,"price.adjusted":37.96409,"ref.date":"2002-06-24","ticker":"WMT","ret.adjusted.prices":0.01401,"ret.closing.prices":0.01401}
{"price.open":56,"price.high":57.22,"price.low":55.02,"price.close":55.1,"volume":8646500,"price.adjusted":37.52145,"ref.date":"2002-06-25","ticker":"WMT","ret.adjusted.prices":-0.01166,"ret.closing.prices":-0.01166}
{"price.open":54.3,"price.high":56.5,"price.low":53.75,"price.close":55.62,"volume":10912100,"price.adjusted":37.87556,"ref.date":"2002-06-26","ticker":"WMT","ret.adjusted.prices":0.00944,"ret.closing.prices":0.00944}
{"price.open":55.8,"price.high":57.7,"price.low":55.05,"price.close":57.7,"volume":8552400,"price.adjusted":39.29199,"ref.date":"2002-06-27","ticker":"WMT","ret.adjusted.prices":0.0374,"ret.closing.prices":0.0374}
{"price.open":57,"price.high":57.78,"price.low":55.01,"price.close":55.01,"volume":15398900,"price.adjusted":37.46017,"ref.date":"2002-06-28","ticker":"WMT","ret.adjusted.prices":-0.04662,"ret.closing.prices":-0.04662}
{"price.open":55.3,"price.high":55.83,"price.low":54.4,"price.close":54.4,"volume":10183200,"price.adjusted":37.04479,"ref.date":"2002-07-01","ticker":"WMT","ret.adjusted.prices":-0.01109,"ret.closing.prices":-0.01109}
{"price.open":54.41,"price.high":54.93,"price.low":53.3,"price.close":53.42,"volume":10192500,"price.adjusted":36.37744,"ref.date":"2002-07-02","ticker":"WMT","ret.adjusted.prices":-0.01801,"ret.closing.prices":-0.01801}
{"price.open":53.3,"price.high":55.1,"price.low":53.3,"price.close":55.04,"volume":7243200,"price.adjusted":37.4806,"ref.date":"2002-07-03","ticker":"WMT","ret.adjusted.prices":0.03033,"ret.closing.prices":0.03033}
{"price.open":55.45,"price.high":56.01,"price.low":55.23,"price.close":56,"volume":3217700,"price.adjusted":38.13435,"ref.date":"2002-07-05","ticker":"WMT","ret.adjusted.prices":0.01744,"ret.closing.prices":0.01744}
{"price.open":56.15,"price.high":56.7,"price.low":55.18,"price.close":55.6,"volume":7639800,"price.adjusted":37.86195,"ref.date":"2002-07-08","ticker":"WMT","ret.adjusted.prices":-0.00714,"ret.closing.prices":-0.00714}
{"price.open":55.66,"price.high":56.07,"price.low":54.48,"price.close":54.65,"volume":8035500,"price.adjusted":37.21504,"ref.date":"2002-07-09","ticker":"WMT","ret.adjusted.prices":-0.01709,"ret.closing.prices":-0.01709}
{"price.open":54.75,"price.high":55.6,"price.low":53.55,"price.close":53.76,"volume":8964200,"price.adjusted":36.60897,"ref.date":"2002-07-10","ticker":"WMT","ret.adjusted.prices":-0.01629,"ret.closing.prices":-0.01629}
{"price.open":53.77,"price.high":54.99,"price.low":53,"price.close":54.18,"volume":12871600,"price.adjusted":36.89497,"ref.date":"2002-07-11","ticker":"WMT","ret.adjusted.prices":0.00781,"ret.closing.prices":0.00781}
{"price.open":53.93,"price.high":54.1,"price.low":52.59,"price.close":52.85,"volume":8919300,"price.adjusted":35.98927,"ref.date":"2002-07-12","ticker":"WMT","ret.adjusted.prices":-0.02455,"ret.closing.prices":-0.02455}
{"price.open":52.4,"price.high":53.48,"price.low":50.1,"price.close":53.44,"volume":12703700,"price.adjusted":36.39105,"ref.date":"2002-07-15","ticker":"WMT","ret.adjusted.prices":0.01116,"ret.closing.prices":0.01116}
{"price.open":52.25,"price.high":52.57,"price.low":49.88,"price.close":49.88,"volume":14497700,"price.adjusted":33.96681,"ref.date":"2002-07-16","ticker":"WMT","ret.adjusted.prices":-0.06662,"ret.closing.prices":-0.06662}
{"price.open":51,"price.high":51.49,"price.low":47.5,"price.close":48.25,"volume":18751100,"price.adjusted":32.85682,"ref.date":"2002-07-17","ticker":"WMT","ret.adjusted.prices":-0.03268,"ret.closing.prices":-0.03268}
{"price.open":48.4,"price.high":49.54,"price.low":47.4,"price.close":47.41,"volume":12019700,"price.adjusted":32.2848,"ref.date":"2002-07-18","ticker":"WMT","ret.adjusted.prices":-0.01741,"ret.closing.prices":-0.01741}
{"price.open":47.2,"price.high":47.7,"price.low":45.61,"price.close":46.5,"volume":13179300,"price.adjusted":31.66511,"ref.date":"2002-07-19","ticker":"WMT","ret.adjusted.prices":-0.01919,"ret.closing.prices":-0.01919}
{"price.open":46.25,"price.high":47.21,"price.low":43.99,"price.close":44.6,"volume":16834200,"price.adjusted":30.37128,"ref.date":"2002-07-22","ticker":"WMT","ret.adjusted.prices":-0.04086,"ret.closing.prices":-0.04086}
{"price.open":45,"price.high":46.9,"price.low":44.75,"price.close":45.1,"volume":15287400,"price.adjusted":30.71176,"ref.date":"2002-07-23","ticker":"WMT","ret.adjusted.prices":0.01121,"ret.closing.prices":0.01121}
{"price.open":44.3,"price.high":48.12,"price.low":43.72,"price.close":47.94,"volume":18988100,"price.adjusted":32.64571,"ref.date":"2002-07-24","ticker":"WMT","ret.adjusted.prices":0.06297,"ret.closing.prices":0.06297}
{"price.open":47.7,"price.high":48.07,"price.low":45,"price.close":47,"volume":14451900,"price.adjusted":32.00561,"ref.date":"2002-07-25","ticker":"WMT","ret.adjusted.prices":-0.01961,"ret.closing.prices":-0.01961}
{"price.open":47,"price.high":48.25,"price.low":46,"price.close":48.18,"volume":9082900,"price.adjusted":32.80914,"ref.date":"2002-07-26","ticker":"WMT","ret.adjusted.prices":0.02511,"ret.closing.prices":0.02511}
{"price.open":48.19,"price.high":49.65,"price.low":47.6,"price.close":49.53,"volume":10985500,"price.adjusted":33.72846,"ref.date":"2002-07-29","ticker":"WMT","ret.adjusted.prices":0.02802,"ret.closing.prices":0.02802}
{"price.open":49.02,"price.high":49.7,"price.low":48.5,"price.close":49.12,"volume":10102200,"price.adjusted":33.44926,"ref.date":"2002-07-30","ticker":"WMT","ret.adjusted.prices":-0.00828,"ret.closing.prices":-0.00828}
{"price.open":49.3,"price.high":49.3,"price.low":47.35,"price.close":49.18,"volume":12722700,"price.adjusted":33.4901,"ref.date":"2002-07-31","ticker":"WMT","ret.adjusted.prices":0.00122,"ret.closing.prices":0.00122}
{"price.open":49,"price.high":49.17,"price.low":46.82,"price.close":47.4,"volume":12829500,"price.adjusted":32.27799,"ref.date":"2002-08-01","ticker":"WMT","ret.adjusted.prices":-0.03619,"ret.closing.prices":-0.03619}
{"price.open":47.2,"price.high":47.4,"price.low":45.19,"price.close":46.1,"volume":9885400,"price.adjusted":31.39273,"ref.date":"2002-08-02","ticker":"WMT","ret.adjusted.prices":-0.02743,"ret.closing.prices":-0.02743}
{"price.open":46.1,"price.high":46.92,"price.low":45.55,"price.close":45.6,"volume":8422000,"price.adjusted":31.05224,"ref.date":"2002-08-05","ticker":"WMT","ret.adjusted.prices":-0.01085,"ret.closing.prices":-0.01085}
{"price.open":47.9,"price.high":48.5,"price.low":46.4,"price.close":47.28,"volume":10310300,"price.adjusted":32.19628,"ref.date":"2002-08-06","ticker":"WMT","ret.adjusted.prices":0.03684,"ret.closing.prices":0.03684}
{"price.open":48.5,"price.high":48.5,"price.low":46.9,"price.close":48.38,"volume":9682900,"price.adjusted":32.94532,"ref.date":"2002-08-07","ticker":"WMT","ret.adjusted.prices":0.02326,"ret.closing.prices":0.02327}
{"price.open":48.55,"price.high":49.35,"price.low":46.5,"price.close":49.19,"volume":13516600,"price.adjusted":33.49692,"ref.date":"2002-08-08","ticker":"WMT","ret.adjusted.prices":0.01674,"ret.closing.prices":0.01674}
{"price.open":48.65,"price.high":49.58,"price.low":48.13,"price.close":49.2,"volume":9991900,"price.adjusted":33.50373,"ref.date":"2002-08-09","ticker":"WMT","ret.adjusted.prices":0.0002,"ret.closing.prices":0.0002}
{"price.open":48.2,"price.high":48.93,"price.low":47.65,"price.close":48.41,"volume":7239900,"price.adjusted":32.96576,"ref.date":"2002-08-12","ticker":"WMT","ret.adjusted.prices":-0.01606,"ret.closing.prices":-0.01606}
{"price.open":48.41,"price.high":50.65,"price.low":47.45,"price.close":48.71,"volume":14450100,"price.adjusted":33.17005,"ref.date":"2002-08-13","ticker":"WMT","ret.adjusted.prices":0.0062,"ret.closing.prices":0.0062}
{"price.open":49.35,"price.high":52.9,"price.low":49.15,"price.close":52.62,"volume":14957100,"price.adjusted":35.83264,"ref.date":"2002-08-14","ticker":"WMT","ret.adjusted.prices":0.08027,"ret.closing.prices":0.08027}
{"price.open":53.05,"price.high":54.79,"price.low":53.01,"price.close":54.71,"volume":13956200,"price.adjusted":37.25588,"ref.date":"2002-08-15","ticker":"WMT","ret.adjusted.prices":0.03972,"ret.closing.prices":0.03972}
{"price.open":54.25,"price.high":54.76,"price.low":53.61,"price.close":53.79,"volume":9243000,"price.adjusted":36.62939,"ref.date":"2002-08-16","ticker":"WMT","ret.adjusted.prices":-0.01682,"ret.closing.prices":-0.01682}
{"price.open":53,"price.high":54.79,"price.low":52.72,"price.close":54.69,"volume":11050000,"price.adjusted":37.24226,"ref.date":"2002-08-19","ticker":"WMT","ret.adjusted.prices":0.01673,"ret.closing.prices":0.01673}
{"price.open":54.1,"price.high":54.55,"price.low":53.1,"price.close":53.78,"volume":8399700,"price.adjusted":36.62258,"ref.date":"2002-08-20","ticker":"WMT","ret.adjusted.prices":-0.01664,"ret.closing.prices":-0.01664}
{"price.open":54,"price.high":54.3,"price.low":52.75,"price.close":54.09,"volume":8920700,"price.adjusted":36.83368,"ref.date":"2002-08-21","ticker":"WMT","ret.adjusted.prices":0.00576,"ret.closing.prices":0.00576}
{"price.open":54,"price.high":54.42,"price.low":53.35,"price.close":54.25,"volume":7542200,"price.adjusted":36.94264,"ref.date":"2002-08-22","ticker":"WMT","ret.adjusted.prices":0.00296,"ret.closing.prices":0.00296}
{"price.open":53.7,"price.high":53.9,"price.low":52.87,"price.close":53.19,"volume":6591800,"price.adjusted":36.2208,"ref.date":"2002-08-23","ticker":"WMT","ret.adjusted.prices":-0.01954,"ret.closing.prices":-0.01954}
{"price.open":53.1,"price.high":53.64,"price.low":52.11,"price.close":53.4,"volume":8040400,"price.adjusted":36.36381,"ref.date":"2002-08-26","ticker":"WMT","ret.adjusted.prices":0.00395,"ret.closing.prices":0.00395}
{"price.open":53.4,"price.high":53.4,"price.low":52.05,"price.close":53.12,"volume":8518500,"price.adjusted":36.17314,"ref.date":"2002-08-27","ticker":"WMT","ret.adjusted.prices":-0.00524,"ret.closing.prices":-0.00524}
{"price.open":52.8,"price.high":53.52,"price.low":52.76,"price.close":53.4,"volume":7558000,"price.adjusted":36.36381,"ref.date":"2002-08-28","ticker":"WMT","ret.adjusted.prices":0.00527,"ret.closing.prices":0.00527}
{"price.open":52.66,"price.high":53.7,"price.low":52.52,"price.close":53.2,"volume":8449000,"price.adjusted":36.22762,"ref.date":"2002-08-29","ticker":"WMT","ret.adjusted.prices":-0.00375,"ret.closing.prices":-0.00375}
{"price.open":53.2,"price.high":54,"price.low":53,"price.close":53.48,"volume":6593400,"price.adjusted":36.41828,"ref.date":"2002-08-30","ticker":"WMT","ret.adjusted.prices":0.00526,"ret.closing.prices":0.00526}
{"price.open":52.85,"price.high":53.15,"price.low":51.49,"price.close":51.87,"volume":9274400,"price.adjusted":35.32191,"ref.date":"2002-09-03","ticker":"WMT","ret.adjusted.prices":-0.0301,"ret.closing.prices":-0.0301}
{"price.open":51.87,"price.high":52.72,"price.low":51,"price.close":52.34,"volume":8623000,"price.adjusted":35.64199,"ref.date":"2002-09-04","ticker":"WMT","ret.adjusted.prices":0.00906,"ret.closing.prices":0.00906}
{"price.open":51,"price.high":51.39,"price.low":50.02,"price.close":50.94,"volume":11572700,"price.adjusted":34.68864,"ref.date":"2002-09-05","ticker":"WMT","ret.adjusted.prices":-0.02675,"ret.closing.prices":-0.02675}
{"price.open":51.6,"price.high":53.05,"price.low":51.6,"price.close":52.78,"volume":7414300,"price.adjusted":35.94161,"ref.date":"2002-09-06","ticker":"WMT","ret.adjusted.prices":0.03612,"ret.closing.prices":0.03612}
{"price.open":52.65,"price.high":53.7,"price.low":52.25,"price.close":53.28,"volume":6632600,"price.adjusted":36.2821,"ref.date":"2002-09-09","ticker":"WMT","ret.adjusted.prices":0.00947,"ret.closing.prices":0.00947}
{"price.open":53.65,"price.high":54.81,"price.low":53.28,"price.close":54.78,"volume":8848000,"price.adjusted":37.30354,"ref.date":"2002-09-10","ticker":"WMT","ret.adjusted.prices":0.02815,"ret.closing.prices":0.02815}
{"price.open":55.4,"price.high":57,"price.low":53.81,"price.close":54.2,"volume":7359200,"price.adjusted":36.90859,"ref.date":"2002-09-11","ticker":"WMT","ret.adjusted.prices":-0.01059,"ret.closing.prices":-0.01059}
{"price.open":54.2,"price.high":54.21,"price.low":52.97,"price.close":53.12,"volume":6608400,"price.adjusted":36.17314,"ref.date":"2002-09-12","ticker":"WMT","ret.adjusted.prices":-0.01993,"ret.closing.prices":-0.01993}
{"price.open":53.12,"price.high":54.97,"price.low":52.65,"price.close":54.4,"volume":8355200,"price.adjusted":37.04479,"ref.date":"2002-09-13","ticker":"WMT","ret.adjusted.prices":0.0241,"ret.closing.prices":0.0241}
{"price.open":54.5,"price.high":55.25,"price.low":54,"price.close":54.75,"volume":5999800,"price.adjusted":37.28313,"ref.date":"2002-09-16","ticker":"WMT","ret.adjusted.prices":0.00643,"ret.closing.prices":0.00643}
{"price.open":55.9,"price.high":55.92,"price.low":54.25,"price.close":54.26,"volume":8168200,"price.adjusted":36.94945,"ref.date":"2002-09-17","ticker":"WMT","ret.adjusted.prices":-0.00895,"ret.closing.prices":-0.00895}
{"price.open":53.65,"price.high":55.13,"price.low":53.62,"price.close":54.38,"volume":8193800,"price.adjusted":37.08241,"ref.date":"2002-09-18","ticker":"WMT","ret.adjusted.prices":0.0036,"ret.closing.prices":0.00221}
{"price.open":54.39,"price.high":54.91,"price.low":53.55,"price.close":53.7,"volume":7162900,"price.adjusted":36.61872,"ref.date":"2002-09-19","ticker":"WMT","ret.adjusted.prices":-0.0125,"ret.closing.prices":-0.0125}
{"price.open":53.71,"price.high":54.9,"price.low":53.56,"price.close":54.7,"volume":17149400,"price.adjusted":37.30062,"ref.date":"2002-09-20","ticker":"WMT","ret.adjusted.prices":0.01862,"ret.closing.prices":0.01862}
{"price.open":53.7,"price.high":53.71,"price.low":52.07,"price.close":52.6,"volume":10312600,"price.adjusted":35.86861,"ref.date":"2002-09-23","ticker":"WMT","ret.adjusted.prices":-0.03839,"ret.closing.prices":-0.03839}
{"price.open":51.9,"price.high":52.4,"price.low":50.87,"price.close":51.49,"volume":11366700,"price.adjusted":35.11168,"ref.date":"2002-09-24","ticker":"WMT","ret.adjusted.prices":-0.0211,"ret.closing.prices":-0.0211}
{"price.open":52.3,"price.high":52.61,"price.low":51.14,"price.close":52.04,"volume":9919800,"price.adjusted":35.48674,"ref.date":"2002-09-25","ticker":"WMT","ret.adjusted.prices":0.01068,"ret.closing.prices":0.01068}
{"price.open":52.5,"price.high":53.72,"price.low":52.08,"price.close":53.71,"volume":8175900,"price.adjusted":36.62554,"ref.date":"2002-09-26","ticker":"WMT","ret.adjusted.prices":0.03209,"ret.closing.prices":0.03209}
{"price.open":53.25,"price.high":53.7,"price.low":51.22,"price.close":51.24,"volume":11146500,"price.adjusted":34.94121,"ref.date":"2002-09-27","ticker":"WMT","ret.adjusted.prices":-0.04599,"ret.closing.prices":-0.04599}
{"price.open":51.25,"price.high":51.25,"price.low":48.1,"price.close":49.24,"volume":17002700,"price.adjusted":33.57738,"ref.date":"2002-09-30","ticker":"WMT","ret.adjusted.prices":-0.03903,"ret.closing.prices":-0.03903}
{"price.open":49.24,"price.high":51.78,"price.low":48.55,"price.close":51.71,"volume":14143700,"price.adjusted":35.26171,"ref.date":"2002-10-01","ticker":"WMT","ret.adjusted.prices":0.05016,"ret.closing.prices":0.05016}
{"price.open":51.71,"price.high":52.51,"price.low":50.68,"price.close":51.32,"volume":11489800,"price.adjusted":34.99576,"ref.date":"2002-10-02","ticker":"WMT","ret.adjusted.prices":-0.00754,"ret.closing.prices":-0.00754}
{"price.open":51.33,"price.high":52.14,"price.low":50.2,"price.close":51.1,"volume":11297300,"price.adjusted":34.84573,"ref.date":"2002-10-03","ticker":"WMT","ret.adjusted.prices":-0.00429,"ret.closing.prices":-0.00429}
{"price.open":51.11,"price.high":52.28,"price.low":49.75,"price.close":51.75,"volume":14745100,"price.adjusted":35.28898,"ref.date":"2002-10-04","ticker":"WMT","ret.adjusted.prices":0.01272,"ret.closing.prices":0.01272}
{"price.open":51.2,"price.high":52.54,"price.low":50,"price.close":50.35,"volume":14430800,"price.adjusted":34.33429,"ref.date":"2002-10-07","ticker":"WMT","ret.adjusted.prices":-0.02705,"ret.closing.prices":-0.02705}
{"price.open":50.95,"price.high":53.45,"price.low":50.76,"price.close":52.6,"volume":16556200,"price.adjusted":35.86861,"ref.date":"2002-10-08","ticker":"WMT","ret.adjusted.prices":0.04469,"ret.closing.prices":0.04469}
{"price.open":52.61,"price.high":52.61,"price.low":50.7,"price.close":50.74,"volume":13308400,"price.adjusted":34.60025,"ref.date":"2002-10-09","ticker":"WMT","ret.adjusted.prices":-0.03536,"ret.closing.prices":-0.03536}
{"price.open":50.75,"price.high":52.19,"price.low":49,"price.close":51.64,"volume":16921600,"price.adjusted":35.21397,"ref.date":"2002-10-10","ticker":"WMT","ret.adjusted.prices":0.01774,"ret.closing.prices":0.01774}
{"price.open":51.65,"price.high":53.98,"price.low":51.65,"price.close":53.83,"volume":11479700,"price.adjusted":36.70736,"ref.date":"2002-10-11","ticker":"WMT","ret.adjusted.prices":0.04241,"ret.closing.prices":0.04241}
{"price.open":53.83,"price.high":55,"price.low":53.57,"price.close":54.15,"volume":10187600,"price.adjusted":36.92558,"ref.date":"2002-10-14","ticker":"WMT","ret.adjusted.prices":0.00594,"ret.closing.prices":0.00594}
{"price.open":55.44,"price.high":56.29,"price.low":55.13,"price.close":56.29,"volume":13852700,"price.adjusted":38.38485,"ref.date":"2002-10-15","ticker":"WMT","ret.adjusted.prices":0.03952,"ret.closing.prices":0.03952}
{"price.open":56.29,"price.high":56.8,"price.low":55.85,"price.close":56.76,"volume":12927800,"price.adjusted":38.70536,"ref.date":"2002-10-16","ticker":"WMT","ret.adjusted.prices":0.00835,"ret.closing.prices":0.00835}
{"price.open":57.45,"price.high":57.5,"price.low":55,"price.close":55.33,"volume":14925800,"price.adjusted":37.73024,"ref.date":"2002-10-17","ticker":"WMT","ret.adjusted.prices":-0.02519,"ret.closing.prices":-0.02519}
{"price.open":55,"price.high":56.5,"price.low":54.8,"price.close":56.28,"volume":11334200,"price.adjusted":38.37806,"ref.date":"2002-10-18","ticker":"WMT","ret.adjusted.prices":0.01717,"ret.closing.prices":0.01717}
{"price.open":56.29,"price.high":56.73,"price.low":55.18,"price.close":56.4,"volume":9546000,"price.adjusted":38.45988,"ref.date":"2002-10-21","ticker":"WMT","ret.adjusted.prices":0.00213,"ret.closing.prices":0.00213}
{"price.open":56.41,"price.high":56.41,"price.low":54.8,"price.close":56.1,"volume":10305500,"price.adjusted":38.25531,"ref.date":"2002-10-22","ticker":"WMT","ret.adjusted.prices":-0.00532,"ret.closing.prices":-0.00532}
{"price.open":56.1,"price.high":57.32,"price.low":55.92,"price.close":57.23,"volume":10213800,"price.adjusted":39.02586,"ref.date":"2002-10-23","ticker":"WMT","ret.adjusted.prices":0.02014,"ret.closing.prices":0.02014}
{"price.open":57.24,"price.high":58.02,"price.low":56.18,"price.close":56.47,"volume":9814300,"price.adjusted":38.50761,"ref.date":"2002-10-24","ticker":"WMT","ret.adjusted.prices":-0.01328,"ret.closing.prices":-0.01328}
{"price.open":56.48,"price.high":57.49,"price.low":56.16,"price.close":57.33,"volume":7125200,"price.adjusted":39.09406,"ref.date":"2002-10-25","ticker":"WMT","ret.adjusted.prices":0.01523,"ret.closing.prices":0.01523}
{"price.open":57.43,"price.high":57.49,"price.low":55.68,"price.close":56.07,"volume":7867600,"price.adjusted":38.23485,"ref.date":"2002-10-28","ticker":"WMT","ret.adjusted.prices":-0.02198,"ret.closing.prices":-0.02198}
{"price.open":55,"price.high":57,"price.low":54.68,"price.close":56.47,"volume":10419800,"price.adjusted":38.50761,"ref.date":"2002-10-29","ticker":"WMT","ret.adjusted.prices":0.00713,"ret.closing.prices":0.00713}
{"price.open":55.09,"price.high":55.1,"price.low":53.58,"price.close":53.8,"volume":16972100,"price.adjusted":36.68691,"ref.date":"2002-10-30","ticker":"WMT","ret.adjusted.prices":-0.04728,"ret.closing.prices":-0.04728}
{"price.open":53.55,"price.high":54.41,"price.low":52.65,"price.close":53.55,"volume":11507000,"price.adjusted":36.51642,"ref.date":"2002-10-31","ticker":"WMT","ret.adjusted.prices":-0.00465,"ret.closing.prices":-0.00465}
{"price.open":53.59,"price.high":54.79,"price.low":52.68,"price.close":54.55,"volume":8762800,"price.adjusted":37.19834,"ref.date":"2002-11-01","ticker":"WMT","ret.adjusted.prices":0.01867,"ret.closing.prices":0.01867}
{"price.open":54.56,"price.high":54.77,"price.low":53.2,"price.close":53.45,"volume":10382900,"price.adjusted":36.44825,"ref.date":"2002-11-04","ticker":"WMT","ret.adjusted.prices":-0.02016,"ret.closing.prices":-0.02016}
{"price.open":53.46,"price.high":54.6,"price.low":53.25,"price.close":54.42,"volume":7564600,"price.adjusted":37.10969,"ref.date":"2002-11-05","ticker":"WMT","ret.adjusted.prices":0.01815,"ret.closing.prices":0.01815}
{"price.open":54.42,"price.high":54.8,"price.low":53.5,"price.close":54.34,"volume":8477500,"price.adjusted":37.05514,"ref.date":"2002-11-06","ticker":"WMT","ret.adjusted.prices":-0.00147,"ret.closing.prices":-0.00147}
{"price.open":54.35,"price.high":54.89,"price.low":53.55,"price.close":54,"volume":7455600,"price.adjusted":36.8233,"ref.date":"2002-11-07","ticker":"WMT","ret.adjusted.prices":-0.00626,"ret.closing.prices":-0.00626}
{"price.open":54,"price.high":54.8,"price.low":53.52,"price.close":54.03,"volume":7453000,"price.adjusted":36.84374,"ref.date":"2002-11-08","ticker":"WMT","ret.adjusted.prices":0.00055,"ret.closing.prices":0.00056}
{"price.open":54.04,"price.high":54.04,"price.low":53,"price.close":53,"volume":5925200,"price.adjusted":36.14138,"ref.date":"2002-11-11","ticker":"WMT","ret.adjusted.prices":-0.01906,"ret.closing.prices":-0.01906}
{"price.open":53.6,"price.high":54.75,"price.low":53.33,"price.close":53.85,"volume":9371300,"price.adjusted":36.721,"ref.date":"2002-11-12","ticker":"WMT","ret.adjusted.prices":0.01604,"ret.closing.prices":0.01604}
{"price.open":53.86,"price.high":54.98,"price.low":53.25,"price.close":54.98,"volume":11655000,"price.adjusted":37.49156,"ref.date":"2002-11-13","ticker":"WMT","ret.adjusted.prices":0.02098,"ret.closing.prices":0.02098}
{"price.open":55.05,"price.high":55.6,"price.low":54.54,"price.close":55.57,"volume":10737900,"price.adjusted":37.89389,"ref.date":"2002-11-14","ticker":"WMT","ret.adjusted.prices":0.01073,"ret.closing.prices":0.01073}
{"price.open":55.57,"price.high":56.2,"price.low":55,"price.close":55.49,"volume":11539300,"price.adjusted":37.83934,"ref.date":"2002-11-15","ticker":"WMT","ret.adjusted.prices":-0.00144,"ret.closing.prices":-0.00144}
{"price.open":55.25,"price.high":55.5,"price.low":53.53,"price.close":53.68,"volume":9040200,"price.adjusted":36.60509,"ref.date":"2002-11-18","ticker":"WMT","ret.adjusted.prices":-0.03262,"ret.closing.prices":-0.03262}
{"price.open":53.69,"price.high":53.69,"price.low":52.57,"price.close":52.92,"volume":10348300,"price.adjusted":36.08683,"ref.date":"2002-11-19","ticker":"WMT","ret.adjusted.prices":-0.01416,"ret.closing.prices":-0.01416}
{"price.open":53.05,"price.high":54.5,"price.low":53,"price.close":54.4,"volume":7463400,"price.adjusted":37.09607,"ref.date":"2002-11-20","ticker":"WMT","ret.adjusted.prices":0.02797,"ret.closing.prices":0.02797}
{"price.open":54.4,"price.high":54.8,"price.low":53.81,"price.close":53.95,"volume":8441400,"price.adjusted":36.78918,"ref.date":"2002-11-21","ticker":"WMT","ret.adjusted.prices":-0.00827,"ret.closing.prices":-0.00827}
{"price.open":53.96,"price.high":54.79,"price.low":53.52,"price.close":53.76,"volume":8124400,"price.adjusted":36.65964,"ref.date":"2002-11-22","ticker":"WMT","ret.adjusted.prices":-0.00352,"ret.closing.prices":-0.00352}
{"price.open":53.45,"price.high":54.1,"price.low":53.02,"price.close":53.82,"volume":9359900,"price.adjusted":36.70055,"ref.date":"2002-11-25","ticker":"WMT","ret.adjusted.prices":0.00112,"ret.closing.prices":0.00112}
{"price.open":53.4,"price.high":53.9,"price.low":53.07,"price.close":53.24,"volume":7896900,"price.adjusted":36.30505,"ref.date":"2002-11-26","ticker":"WMT","ret.adjusted.prices":-0.01078,"ret.closing.prices":-0.01078}
{"price.open":53.25,"price.high":55.01,"price.low":53.25,"price.close":54.84,"volume":8288000,"price.adjusted":37.3961,"ref.date":"2002-11-27","ticker":"WMT","ret.adjusted.prices":0.03005,"ret.closing.prices":0.03005}
{"price.open":54.74,"price.high":55.16,"price.low":53.83,"price.close":53.9,"volume":4420200,"price.adjusted":36.7551,"ref.date":"2002-11-29","ticker":"WMT","ret.adjusted.prices":-0.01714,"ret.closing.prices":-0.01714}
{"price.open":55.96,"price.high":56.74,"price.low":54.25,"price.close":54.38,"volume":13776600,"price.adjusted":37.08241,"ref.date":"2002-12-02","ticker":"WMT","ret.adjusted.prices":0.00891,"ret.closing.prices":0.00891}
{"price.open":54.38,"price.high":54.38,"price.low":53.55,"price.close":53.93,"volume":7852000,"price.adjusted":36.77555,"ref.date":"2002-12-03","ticker":"WMT","ret.adjusted.prices":-0.00828,"ret.closing.prices":-0.00828}
{"price.open":53.9,"price.high":55.13,"price.low":53.41,"price.close":54.44,"volume":8449800,"price.adjusted":37.12334,"ref.date":"2002-12-04","ticker":"WMT","ret.adjusted.prices":0.00946,"ret.closing.prices":0.00946}
{"price.open":54.44,"price.high":54.44,"price.low":53.02,"price.close":53.02,"volume":8258000,"price.adjusted":36.15501,"ref.date":"2002-12-05","ticker":"WMT","ret.adjusted.prices":-0.02608,"ret.closing.prices":-0.02608}
{"price.open":52.75,"price.high":53.49,"price.low":52.03,"price.close":53.04,"volume":8940400,"price.adjusted":36.16864,"ref.date":"2002-12-06","ticker":"WMT","ret.adjusted.prices":0.00038,"ret.closing.prices":0.00038}
{"price.open":53.04,"price.high":53.04,"price.low":51.81,"price.close":51.85,"volume":8087800,"price.adjusted":35.35717,"ref.date":"2002-12-09","ticker":"WMT","ret.adjusted.prices":-0.02244,"ret.closing.prices":-0.02244}
{"price.open":51.86,"price.high":52.59,"price.low":51.55,"price.close":52.49,"volume":6413000,"price.adjusted":35.79359,"ref.date":"2002-12-10","ticker":"WMT","ret.adjusted.prices":0.01234,"ret.closing.prices":0.01234}
{"price.open":51.8,"price.high":52.49,"price.low":51.63,"price.close":52,"volume":5828200,"price.adjusted":35.45946,"ref.date":"2002-12-11","ticker":"WMT","ret.adjusted.prices":-0.00934,"ret.closing.prices":-0.00934}
{"price.open":52.25,"price.high":52.42,"price.low":51.26,"price.close":51.38,"volume":8668300,"price.adjusted":35.03668,"ref.date":"2002-12-12","ticker":"WMT","ret.adjusted.prices":-0.01192,"ret.closing.prices":-0.01192}
{"price.open":51.38,"price.high":51.38,"price.low":50.36,"price.close":50.54,"volume":10007300,"price.adjusted":34.46389,"ref.date":"2002-12-13","ticker":"WMT","ret.adjusted.prices":-0.01635,"ret.closing.prices":-0.01635}
{"price.open":50.55,"price.high":52.07,"price.low":50.36,"price.close":51.94,"volume":9138400,"price.adjusted":35.41855,"ref.date":"2002-12-16","ticker":"WMT","ret.adjusted.prices":0.0277,"ret.closing.prices":0.0277}
{"price.open":51.85,"price.high":51.86,"price.low":50.85,"price.close":50.94,"volume":7243200,"price.adjusted":34.73665,"ref.date":"2002-12-17","ticker":"WMT","ret.adjusted.prices":-0.01925,"ret.closing.prices":-0.01925}
{"price.open":50.95,"price.high":50.95,"price.low":49.95,"price.close":50.38,"volume":7738600,"price.adjusted":34.40542,"ref.date":"2002-12-18","ticker":"WMT","ret.adjusted.prices":-0.00954,"ret.closing.prices":-0.01099}
{"price.open":50.13,"price.high":51.2,"price.low":50,"price.close":50.16,"volume":7750800,"price.adjusted":34.25517,"ref.date":"2002-12-19","ticker":"WMT","ret.adjusted.prices":-0.00437,"ret.closing.prices":-0.00437}
{"price.open":50.17,"price.high":51.25,"price.low":50.17,"price.close":50.79,"volume":13003400,"price.adjusted":34.68541,"ref.date":"2002-12-20","ticker":"WMT","ret.adjusted.prices":0.01256,"ret.closing.prices":0.01256}
{"price.open":50.53,"price.high":50.54,"price.low":49.4,"price.close":49.59,"volume":8539400,"price.adjusted":33.86591,"ref.date":"2002-12-23","ticker":"WMT","ret.adjusted.prices":-0.02363,"ret.closing.prices":-0.02363}
{"price.open":49.3,"price.high":49.87,"price.low":49.24,"price.close":49.7,"volume":4215600,"price.adjusted":33.94104,"ref.date":"2002-12-24","ticker":"WMT","ret.adjusted.prices":0.00222,"ret.closing.prices":0.00222}
{"price.open":49.25,"price.high":50.65,"price.low":49.25,"price.close":49.76,"volume":7309300,"price.adjusted":33.98201,"ref.date":"2002-12-26","ticker":"WMT","ret.adjusted.prices":0.00121,"ret.closing.prices":0.00121}
{"price.open":49.53,"price.high":49.98,"price.low":48.95,"price.close":49.16,"volume":5689600,"price.adjusted":33.57225,"ref.date":"2002-12-27","ticker":"WMT","ret.adjusted.prices":-0.01206,"ret.closing.prices":-0.01206}
{"price.open":49.16,"price.high":50.75,"price.low":49.15,"price.close":50.64,"volume":7886000,"price.adjusted":34.58299,"ref.date":"2002-12-30","ticker":"WMT","ret.adjusted.prices":0.03011,"ret.closing.prices":0.03011}
{"price.open":50.6,"price.high":50.62,"price.low":49.75,"price.close":50.51,"volume":7826300,"price.adjusted":34.49419,"ref.date":"2002-12-31","ticker":"WMT","ret.adjusted.prices":-0.00257,"ret.closing.prices":-0.00257}
{"price.open":50.65,"price.high":51.61,"price.low":50.52,"price.close":51.6,"volume":7545500,"price.adjusted":35.23857,"ref.date":"2003-01-02","ticker":"WMT","ret.adjusted.prices":0.02158,"ret.closing.prices":0.02158}
{"price.open":51.61,"price.high":51.61,"price.low":49.85,"price.close":50,"volume":8389300,"price.adjusted":34.1459,"ref.date":"2003-01-03","ticker":"WMT","ret.adjusted.prices":-0.03101,"ret.closing.prices":-0.03101}
{"price.open":50.2,"price.high":50.55,"price.low":49.67,"price.close":50.19,"volume":7438400,"price.adjusted":34.27566,"ref.date":"2003-01-06","ticker":"WMT","ret.adjusted.prices":0.0038,"ret.closing.prices":0.0038}
{"price.open":50.32,"price.high":50.76,"price.low":50.1,"price.close":50.46,"volume":6669000,"price.adjusted":34.46005,"ref.date":"2003-01-07","ticker":"WMT","ret.adjusted.prices":0.00538,"ret.closing.prices":0.00538}
{"price.open":50.4,"price.high":51.36,"price.low":49.86,"price.close":49.99,"volume":7796900,"price.adjusted":34.13909,"ref.date":"2003-01-08","ticker":"WMT","ret.adjusted.prices":-0.00931,"ret.closing.prices":-0.00931}
{"price.open":50.75,"price.high":52,"price.low":50.75,"price.close":51.92,"volume":9884800,"price.adjusted":35.45711,"ref.date":"2003-01-09","ticker":"WMT","ret.adjusted.prices":0.03861,"ret.closing.prices":0.03861}
{"price.open":51.92,"price.high":52,"price.low":51.21,"price.close":51.62,"volume":7426600,"price.adjusted":35.25222,"ref.date":"2003-01-10","ticker":"WMT","ret.adjusted.prices":-0.00578,"ret.closing.prices":-0.00578}
{"price.open":51.62,"price.high":52.18,"price.low":51,"price.close":51.28,"volume":6920800,"price.adjusted":35.02005,"ref.date":"2003-01-13","ticker":"WMT","ret.adjusted.prices":-0.00659,"ret.closing.prices":-0.00659}
{"price.open":51,"price.high":51.54,"price.low":50.7,"price.close":51.41,"volume":6759600,"price.adjusted":35.1088,"ref.date":"2003-01-14","ticker":"WMT","ret.adjusted.prices":0.00253,"ret.closing.prices":0.00254}
{"price.open":51.45,"price.high":51.68,"price.low":50.53,"price.close":50.59,"volume":6503500,"price.adjusted":34.54883,"ref.date":"2003-01-15","ticker":"WMT","ret.adjusted.prices":-0.01595,"ret.closing.prices":-0.01595}
{"price.open":51.1,"price.high":51.23,"price.low":49.98,"price.close":50.3,"volume":8086900,"price.adjusted":34.3508,"ref.date":"2003-01-16","ticker":"WMT","ret.adjusted.prices":-0.00573,"ret.closing.prices":-0.00573}
{"price.open":50.3,"price.high":50.43,"price.low":49.7,"price.close":49.97,"volume":8661200,"price.adjusted":34.12542,"ref.date":"2003-01-17","ticker":"WMT","ret.adjusted.prices":-0.00656,"ret.closing.prices":-0.00656}
{"price.open":50.07,"price.high":50.29,"price.low":48.98,"price.close":49.01,"volume":7827400,"price.adjusted":33.46981,"ref.date":"2003-01-21","ticker":"WMT","ret.adjusted.prices":-0.01921,"ret.closing.prices":-0.01921}
{"price.open":49.02,"price.high":49.59,"price.low":47.75,"price.close":48.07,"volume":11097600,"price.adjusted":32.82787,"ref.date":"2003-01-22","ticker":"WMT","ret.adjusted.prices":-0.01918,"ret.closing.prices":-0.01918}
{"price.open":48.07,"price.high":48.76,"price.low":47.34,"price.close":48.57,"volume":10896500,"price.adjusted":33.16933,"ref.date":"2003-01-23","ticker":"WMT","ret.adjusted.prices":0.0104,"ret.closing.prices":0.0104}
{"price.open":48.4,"price.high":48.69,"price.low":47.19,"price.close":47.3,"volume":8425500,"price.adjusted":32.30204,"ref.date":"2003-01-24","ticker":"WMT","ret.adjusted.prices":-0.02615,"ret.closing.prices":-0.02615}
{"price.open":47.05,"price.high":48.31,"price.low":46.92,"price.close":47.1,"volume":11255800,"price.adjusted":32.16545,"ref.date":"2003-01-27","ticker":"WMT","ret.adjusted.prices":-0.00423,"ret.closing.prices":-0.00423}
{"price.open":47.1,"price.high":48.3,"price.low":47.1,"price.close":48.18,"volume":9656900,"price.adjusted":32.903,"ref.date":"2003-01-28","ticker":"WMT","ret.adjusted.prices":0.02293,"ret.closing.prices":0.02293}
{"price.open":48.18,"price.high":48.53,"price.low":47.34,"price.close":48.1,"volume":8967300,"price.adjusted":32.84836,"ref.date":"2003-01-29","ticker":"WMT","ret.adjusted.prices":-0.00166,"ret.closing.prices":-0.00166}
{"price.open":48.11,"price.high":49.09,"price.low":47.5,"price.close":47.57,"volume":8250400,"price.adjusted":32.48642,"ref.date":"2003-01-30","ticker":"WMT","ret.adjusted.prices":-0.01102,"ret.closing.prices":-0.01102}
{"price.open":47.2,"price.high":48.45,"price.low":47.15,"price.close":47.8,"volume":8744500,"price.adjusted":32.64349,"ref.date":"2003-01-31","ticker":"WMT","ret.adjusted.prices":0.00483,"ret.closing.prices":0.00483}
{"price.open":47.77,"price.high":48.49,"price.low":47.71,"price.close":48.07,"volume":7407600,"price.adjusted":32.82787,"ref.date":"2003-02-03","ticker":"WMT","ret.adjusted.prices":0.00565,"ret.closing.prices":0.00565}
{"price.open":48.08,"price.high":49.21,"price.low":47,"price.close":47.15,"volume":8018400,"price.adjusted":32.19959,"ref.date":"2003-02-04","ticker":"WMT","ret.adjusted.prices":-0.01914,"ret.closing.prices":-0.01914}
{"price.open":47.6,"price.high":47.77,"price.low":46.65,"price.close":46.74,"volume":7409600,"price.adjusted":31.9196,"ref.date":"2003-02-05","ticker":"WMT","ret.adjusted.prices":-0.0087,"ret.closing.prices":-0.0087}
{"price.open":48.5,"price.high":48.5,"price.low":46.44,"price.close":46.79,"volume":8363600,"price.adjusted":31.95374,"ref.date":"2003-02-06","ticker":"WMT","ret.adjusted.prices":0.00107,"ret.closing.prices":0.00107}
{"price.open":47.5,"price.high":47.6,"price.low":46.75,"price.close":46.79,"volume":8193100,"price.adjusted":31.95374,"ref.date":"2003-02-07","ticker":"WMT","ret.adjusted.prices":0,"ret.closing.prices":0}
{"price.open":46.8,"price.high":47.1,"price.low":46.25,"price.close":47.02,"volume":7758300,"price.adjusted":32.11082,"ref.date":"2003-02-10","ticker":"WMT","ret.adjusted.prices":0.00492,"ret.closing.prices":0.00492}
{"price.open":47.15,"price.high":47.62,"price.low":47.02,"price.close":47.25,"volume":7643300,"price.adjusted":32.26788,"ref.date":"2003-02-11","ticker":"WMT","ret.adjusted.prices":0.00489,"ret.closing.prices":0.00489}
{"price.open":47.42,"price.high":48.11,"price.low":47.34,"price.close":47.85,"volume":7739000,"price.adjusted":32.67765,"ref.date":"2003-02-12","ticker":"WMT","ret.adjusted.prices":0.0127,"ret.closing.prices":0.0127}
{"price.open":47.65,"price.high":47.95,"price.low":47.16,"price.close":47.64,"volume":8022300,"price.adjusted":32.53422,"ref.date":"2003-02-13","ticker":"WMT","ret.adjusted.prices":-0.00439,"ret.closing.prices":-0.00439}
{"price.open":47.64,"price.high":49.16,"price.low":47.32,"price.close":49.15,"volume":8735900,"price.adjusted":33.56543,"ref.date":"2003-02-14","ticker":"WMT","ret.adjusted.prices":0.0317,"ret.closing.prices":0.0317}
{"price.open":49.65,"price.high":49.79,"price.low":48.77,"price.close":49.08,"volume":9132900,"price.adjusted":33.51762,"ref.date":"2003-02-18","ticker":"WMT","ret.adjusted.prices":-0.00142,"ret.closing.prices":-0.00142}
{"price.open":49.07,"price.high":49.32,"price.low":48.31,"price.close":48.77,"volume":5523200,"price.adjusted":33.30591,"ref.date":"2003-02-19","ticker":"WMT","ret.adjusted.prices":-0.00632,"ret.closing.prices":-0.00632}
{"price.open":48.77,"price.high":48.88,"price.low":47.97,"price.close":48.08,"volume":6124100,"price.adjusted":32.83471,"ref.date":"2003-02-20","ticker":"WMT","ret.adjusted.prices":-0.01415,"ret.closing.prices":-0.01415}
{"price.open":48.45,"price.high":49.13,"price.low":47.9,"price.close":48.9,"volume":7836800,"price.adjusted":33.39471,"ref.date":"2003-02-21","ticker":"WMT","ret.adjusted.prices":0.01706,"ret.closing.prices":0.01705}
{"price.open":48.7,"price.high":48.94,"price.low":47.64,"price.close":47.64,"volume":6894800,"price.adjusted":32.53422,"ref.date":"2003-02-24","ticker":"WMT","ret.adjusted.prices":-0.02577,"ret.closing.prices":-0.02577}
{"price.open":47.28,"price.high":48.51,"price.low":46.76,"price.close":48.43,"volume":10072500,"price.adjusted":33.07371,"ref.date":"2003-02-25","ticker":"WMT","ret.adjusted.prices":0.01658,"ret.closing.prices":0.01658}
{"price.open":48.43,"price.high":48.56,"price.low":47.8,"price.close":47.83,"volume":6941600,"price.adjusted":32.66399,"ref.date":"2003-02-26","ticker":"WMT","ret.adjusted.prices":-0.01239,"ret.closing.prices":-0.01239}
{"price.open":48.05,"price.high":48.5,"price.low":47.65,"price.close":48.16,"volume":7377800,"price.adjusted":32.88934,"ref.date":"2003-02-27","ticker":"WMT","ret.adjusted.prices":0.0069,"ret.closing.prices":0.0069}
{"price.open":48.3,"price.high":48.75,"price.low":47.72,"price.close":48.06,"volume":7850500,"price.adjusted":32.82105,"ref.date":"2003-02-28","ticker":"WMT","ret.adjusted.prices":-0.00208,"ret.closing.prices":-0.00208}
{"price.open":48.6,"price.high":48.68,"price.low":47.77,"price.close":47.79,"volume":6663400,"price.adjusted":32.63666,"ref.date":"2003-03-03","ticker":"WMT","ret.adjusted.prices":-0.00562,"ret.closing.prices":-0.00562}
{"price.open":48,"price.high":48,"price.low":46.9,"price.close":46.9,"volume":6468100,"price.adjusted":32.02887,"ref.date":"2003-03-04","ticker":"WMT","ret.adjusted.prices":-0.01862,"ret.closing.prices":-0.01862}
{"price.open":46.91,"price.high":47.88,"price.low":46.8,"price.close":47.88,"volume":7945100,"price.adjusted":32.69812,"ref.date":"2003-03-05","ticker":"WMT","ret.adjusted.prices":0.0209,"ret.closing.prices":0.0209}
{"price.open":47.45,"price.high":48.52,"price.low":47.1,"price.close":47.4,"volume":9160400,"price.adjusted":32.37033,"ref.date":"2003-03-06","ticker":"WMT","ret.adjusted.prices":-0.01002,"ret.closing.prices":-0.01003}
{"price.open":46.9,"price.high":48.2,"price.low":46.6,"price.close":48.12,"volume":9182800,"price.adjusted":32.86204,"ref.date":"2003-03-07","ticker":"WMT","ret.adjusted.prices":0.01519,"ret.closing.prices":0.01519}
{"price.open":47.79,"price.high":48.24,"price.low":47.05,"price.close":47.13,"volume":6350800,"price.adjusted":32.18594,"ref.date":"2003-03-10","ticker":"WMT","ret.adjusted.prices":-0.02057,"ret.closing.prices":-0.02057}
{"price.open":47.4,"price.high":47.91,"price.low":46.8,"price.close":46.8,"volume":6988800,"price.adjusted":31.96058,"ref.date":"2003-03-11","ticker":"WMT","ret.adjusted.prices":-0.007,"ret.closing.prices":-0.007}
{"price.open":46.81,"price.high":47.5,"price.low":46.5,"price.close":47.5,"volume":8465800,"price.adjusted":32.43863,"ref.date":"2003-03-12","ticker":"WMT","ret.adjusted.prices":0.01496,"ret.closing.prices":0.01496}
{"price.open":48.5,"price.high":49.57,"price.low":48.21,"price.close":49.55,"volume":10811900,"price.adjusted":33.8386,"ref.date":"2003-03-13","ticker":"WMT","ret.adjusted.prices":0.04316,"ret.closing.prices":0.04316}
{"price.open":49.5,"price.high":50.21,"price.low":49.04,"price.close":49.36,"volume":8820000,"price.adjusted":33.70885,"ref.date":"2003-03-14","ticker":"WMT","ret.adjusted.prices":-0.00383,"ret.closing.prices":-0.00383}
{"price.open":49.5,"price.high":51.98,"price.low":49.36,"price.close":51.97,"volume":12380400,"price.adjusted":35.49126,"ref.date":"2003-03-17","ticker":"WMT","ret.adjusted.prices":0.05288,"ret.closing.prices":0.05288}
{"price.open":51.71,"price.high":52.42,"price.low":51.49,"price.close":52.25,"volume":10765100,"price.adjusted":35.68249,"ref.date":"2003-03-18","ticker":"WMT","ret.adjusted.prices":0.00539,"ret.closing.prices":0.00539}
{"price.open":52.56,"price.high":53.09,"price.low":52.03,"price.close":53.05,"volume":8942800,"price.adjusted":36.29133,"ref.date":"2003-03-19","ticker":"WMT","ret.adjusted.prices":0.01706,"ret.closing.prices":0.01531}
{"price.open":52.72,"price.high":53.34,"price.low":52.2,"price.close":53.11,"volume":7912700,"price.adjusted":36.33238,"ref.date":"2003-03-20","ticker":"WMT","ret.adjusted.prices":0.00113,"ret.closing.prices":0.00113}
{"price.open":53.32,"price.high":54.86,"price.low":52.9,"price.close":54.67,"volume":12771200,"price.adjusted":37.39956,"ref.date":"2003-03-21","ticker":"WMT","ret.adjusted.prices":0.02937,"ret.closing.prices":0.02937}
{"price.open":54.36,"price.high":54.36,"price.low":52.52,"price.close":52.52,"volume":8444700,"price.adjusted":35.92874,"ref.date":"2003-03-24","ticker":"WMT","ret.adjusted.prices":-0.03933,"ret.closing.prices":-0.03933}
{"price.open":52.62,"price.high":53.75,"price.low":52.57,"price.close":53.47,"volume":7462100,"price.adjusted":36.57864,"ref.date":"2003-03-25","ticker":"WMT","ret.adjusted.prices":0.01809,"ret.closing.prices":0.01809}
{"price.open":53.31,"price.high":53.97,"price.low":53.17,"price.close":53.33,"volume":6638100,"price.adjusted":36.48287,"ref.date":"2003-03-26","ticker":"WMT","ret.adjusted.prices":-0.00262,"ret.closing.prices":-0.00262}
{"price.open":53,"price.high":53.9,"price.low":52.87,"price.close":53.54,"volume":6972600,"price.adjusted":36.62653,"ref.date":"2003-03-27","ticker":"WMT","ret.adjusted.prices":0.00394,"ret.closing.prices":0.00394}
{"price.open":53.03,"price.high":53.52,"price.low":52.68,"price.close":53.13,"volume":6132000,"price.adjusted":36.34607,"ref.date":"2003-03-28","ticker":"WMT","ret.adjusted.prices":-0.00766,"ret.closing.prices":-0.00766}
{"price.open":51.67,"price.high":52.96,"price.low":51.67,"price.close":52.03,"volume":8518000,"price.adjusted":35.59355,"ref.date":"2003-03-31","ticker":"WMT","ret.adjusted.prices":-0.0207,"ret.closing.prices":-0.0207}
{"price.open":52.1,"price.high":52.6,"price.low":51.52,"price.close":52.42,"volume":8706200,"price.adjusted":35.86033,"ref.date":"2003-04-01","ticker":"WMT","ret.adjusted.prices":0.0075,"ret.closing.prices":0.0075}
{"price.open":53.03,"price.high":54.37,"price.low":52.8,"price.close":54.07,"volume":8333000,"price.adjusted":36.98911,"ref.date":"2003-04-02","ticker":"WMT","ret.adjusted.prices":0.03148,"ret.closing.prices":0.03148}
{"price.open":53.8,"price.high":54.57,"price.low":53.8,"price.close":54.05,"volume":7014500,"price.adjusted":36.97543,"ref.date":"2003-04-03","ticker":"WMT","ret.adjusted.prices":-0.00037,"ret.closing.prices":-0.00037}
{"price.open":53.8,"price.high":54.71,"price.low":53.8,"price.close":54.6,"volume":6139400,"price.adjusted":37.35168,"ref.date":"2003-04-04","ticker":"WMT","ret.adjusted.prices":0.01018,"ret.closing.prices":0.01018}
{"price.open":55.71,"price.high":55.71,"price.low":54.28,"price.close":54.32,"volume":8551000,"price.adjusted":37.16013,"ref.date":"2003-04-07","ticker":"WMT","ret.adjusted.prices":-0.00513,"ret.closing.prices":-0.00513}
{"price.open":54.4,"price.high":54.85,"price.low":54.19,"price.close":54.56,"volume":6622900,"price.adjusted":37.32432,"ref.date":"2003-04-08","ticker":"WMT","ret.adjusted.prices":0.00442,"ret.closing.prices":0.00442}
{"price.open":54.55,"price.high":55.06,"price.low":53.51,"price.close":53.7,"volume":7519100,"price.adjusted":36.736,"ref.date":"2003-04-09","ticker":"WMT","ret.adjusted.prices":-0.01576,"ret.closing.prices":-0.01576}
{"price.open":53.54,"price.high":54.58,"price.low":53.23,"price.close":54.58,"volume":8751900,"price.adjusted":37.33801,"ref.date":"2003-04-10","ticker":"WMT","ret.adjusted.prices":0.01639,"ret.closing.prices":0.01639}
{"price.open":54.1,"price.high":54.45,"price.low":52.97,"price.close":52.98,"volume":10802600,"price.adjusted":36.24344,"ref.date":"2003-04-11","ticker":"WMT","ret.adjusted.prices":-0.02932,"ret.closing.prices":-0.02931}
{"price.open":52.98,"price.high":54.2,"price.low":52.61,"price.close":52.65,"volume":7625500,"price.adjusted":36.0177,"ref.date":"2003-04-14","ticker":"WMT","ret.adjusted.prices":-0.00623,"ret.closing.prices":-0.00623}
{"price.open":54.3,"price.high":55.48,"price.low":54.07,"price.close":55.29,"volume":8849200,"price.adjusted":37.8237,"ref.date":"2003-04-15","ticker":"WMT","ret.adjusted.prices":0.05014,"ret.closing.prices":0.05014}
{"price.open":55.29,"price.high":55.49,"price.low":54.48,"price.close":54.54,"volume":7462100,"price.adjusted":37.31063,"ref.date":"2003-04-16","ticker":"WMT","ret.adjusted.prices":-0.01356,"ret.closing.prices":-0.01356}
{"price.open":54.54,"price.high":55.5,"price.low":54.37,"price.close":55.41,"volume":7225800,"price.adjusted":37.90579,"ref.date":"2003-04-17","ticker":"WMT","ret.adjusted.prices":0.01595,"ret.closing.prices":0.01595}
{"price.open":55.42,"price.high":55.45,"price.low":54.77,"price.close":54.98,"volume":6671600,"price.adjusted":37.61163,"ref.date":"2003-04-21","ticker":"WMT","ret.adjusted.prices":-0.00776,"ret.closing.prices":-0.00776}
{"price.open":54.48,"price.high":56,"price.low":54.4,"price.close":55.99,"volume":8804800,"price.adjusted":38.30257,"ref.date":"2003-04-22","ticker":"WMT","ret.adjusted.prices":0.01837,"ret.closing.prices":0.01837}
{"price.open":55.4,"price.high":55.98,"price.low":55.4,"price.close":55.98,"volume":6521300,"price.adjusted":38.29573,"ref.date":"2003-04-23","ticker":"WMT","ret.adjusted.prices":-0.00018,"ret.closing.prices":-0.00018}
{"price.open":55.98,"price.high":55.98,"price.low":54.78,"price.close":55.11,"volume":6492900,"price.adjusted":37.70056,"ref.date":"2003-04-24","ticker":"WMT","ret.adjusted.prices":-0.01554,"ret.closing.prices":-0.01554}
{"price.open":55.11,"price.high":55.48,"price.low":54.26,"price.close":55,"volume":7411300,"price.adjusted":37.62531,"ref.date":"2003-04-25","ticker":"WMT","ret.adjusted.prices":-0.002,"ret.closing.prices":-0.002}
{"price.open":55,"price.high":56.41,"price.low":54.5,"price.close":56.09,"volume":9186800,"price.adjusted":38.37098,"ref.date":"2003-04-28","ticker":"WMT","ret.adjusted.prices":0.01982,"ret.closing.prices":0.01982}
{"price.open":56.09,"price.high":57.02,"price.low":56.04,"price.close":56.58,"volume":8434500,"price.adjusted":38.70618,"ref.date":"2003-04-29","ticker":"WMT","ret.adjusted.prices":0.00874,"ret.closing.prices":0.00874}
{"price.open":57.51,"price.high":57.51,"price.low":55.89,"price.close":56.32,"volume":12546800,"price.adjusted":38.52835,"ref.date":"2003-04-30","ticker":"WMT","ret.adjusted.prices":-0.00459,"ret.closing.prices":-0.0046}
{"price.open":56.32,"price.high":56.32,"price.low":55.13,"price.close":55.94,"volume":8090500,"price.adjusted":38.26838,"ref.date":"2003-05-01","ticker":"WMT","ret.adjusted.prices":-0.00675,"ret.closing.prices":-0.00675}
{"price.open":55.15,"price.high":56.41,"price.low":55.14,"price.close":56.15,"volume":7184600,"price.adjusted":38.41203,"ref.date":"2003-05-02","ticker":"WMT","ret.adjusted.prices":0.00375,"ret.closing.prices":0.00375}
{"price.open":56.15,"price.high":56.15,"price.low":55.5,"price.close":55.58,"volume":7315700,"price.adjusted":38.02208,"ref.date":"2003-05-05","ticker":"WMT","ret.adjusted.prices":-0.01015,"ret.closing.prices":-0.01015}
{"price.open":55.58,"price.high":56.24,"price.low":55.55,"price.close":55.91,"volume":7562200,"price.adjusted":38.24785,"ref.date":"2003-05-06","ticker":"WMT","ret.adjusted.prices":0.00594,"ret.closing.prices":0.00594}
{"price.open":55.91,"price.high":55.96,"price.low":54.98,"price.close":55.08,"volume":8209100,"price.adjusted":37.68004,"ref.date":"2003-05-07","ticker":"WMT","ret.adjusted.prices":-0.01485,"ret.closing.prices":-0.01485}
{"price.open":54.63,"price.high":55.45,"price.low":54.63,"price.close":55.01,"volume":9161400,"price.adjusted":37.63215,"ref.date":"2003-05-08","ticker":"WMT","ret.adjusted.prices":-0.00127,"ret.closing.prices":-0.00127}
{"price.open":55.45,"price.high":55.81,"price.low":54.45,"price.close":55.8,"volume":6498600,"price.adjusted":38.17258,"ref.date":"2003-05-09","ticker":"WMT","ret.adjusted.prices":0.01436,"ret.closing.prices":0.01436}
{"price.open":55.71,"price.high":56.95,"price.low":55.43,"price.close":56.7,"volume":7552500,"price.adjusted":38.78828,"ref.date":"2003-05-12","ticker":"WMT","ret.adjusted.prices":0.01613,"ret.closing.prices":0.01613}
{"price.open":55.76,"price.high":56.32,"price.low":55.48,"price.close":55.49,"volume":9215700,"price.adjusted":37.96052,"ref.date":"2003-05-13","ticker":"WMT","ret.adjusted.prices":-0.02134,"ret.closing.prices":-0.02134}
{"price.open":55.88,"price.high":55.98,"price.low":53.9,"price.close":53.9,"volume":12075300,"price.adjusted":36.8728,"ref.date":"2003-05-14","ticker":"WMT","ret.adjusted.prices":-0.02865,"ret.closing.prices":-0.02865}
{"price.open":53.85,"price.high":54.39,"price.low":53.43,"price.close":53.76,"volume":11579800,"price.adjusted":36.77703,"ref.date":"2003-05-15","ticker":"WMT","ret.adjusted.prices":-0.0026,"ret.closing.prices":-0.0026}
{"price.open":53.1,"price.high":54.05,"price.low":52.92,"price.close":52.92,"volume":10481600,"price.adjusted":36.20238,"ref.date":"2003-05-16","ticker":"WMT","ret.adjusted.prices":-0.01563,"ret.closing.prices":-0.01563}
{"price.open":52.64,"price.high":53.5,"price.low":52.21,"price.close":52.47,"volume":8629200,"price.adjusted":35.89457,"ref.date":"2003-05-19","ticker":"WMT","ret.adjusted.prices":-0.0085,"ret.closing.prices":-0.0085}
{"price.open":52.48,"price.high":53.25,"price.low":52.48,"price.close":52.81,"volume":9557300,"price.adjusted":36.12715,"ref.date":"2003-05-20","ticker":"WMT","ret.adjusted.prices":0.00648,"ret.closing.prices":0.00648}
{"price.open":52.8,"price.high":53.2,"price.low":52.57,"price.close":52.59,"volume":6937700,"price.adjusted":35.97664,"ref.date":"2003-05-21","ticker":"WMT","ret.adjusted.prices":-0.00417,"ret.closing.prices":-0.00417}
{"price.open":52.65,"price.high":53.24,"price.low":52.58,"price.close":52.9,"volume":7459200,"price.adjusted":36.1887,"ref.date":"2003-05-22","ticker":"WMT","ret.adjusted.prices":0.00589,"ret.closing.prices":0.00589}
{"price.open":52.75,"price.high":52.75,"price.low":52,"price.close":52,"volume":7154000,"price.adjusted":35.57301,"ref.date":"2003-05-23","ticker":"WMT","ret.adjusted.prices":-0.01701,"ret.closing.prices":-0.01701}
{"price.open":52,"price.high":52.6,"price.low":51.63,"price.close":52.5,"volume":15886800,"price.adjusted":35.91508,"ref.date":"2003-05-27","ticker":"WMT","ret.adjusted.prices":0.00962,"ret.closing.prices":0.00962}
{"price.open":52.6,"price.high":53.8,"price.low":52.6,"price.close":53.35,"volume":10737300,"price.adjusted":36.49656,"ref.date":"2003-05-28","ticker":"WMT","ret.adjusted.prices":0.01619,"ret.closing.prices":0.01619}
{"price.open":53.35,"price.high":53.94,"price.low":52.56,"price.close":52.81,"volume":8332800,"price.adjusted":36.12715,"ref.date":"2003-05-29","ticker":"WMT","ret.adjusted.prices":-0.01012,"ret.closing.prices":-0.01012}
{"price.open":52.71,"price.high":53.52,"price.low":52.57,"price.close":52.61,"volume":11122700,"price.adjusted":35.99032,"ref.date":"2003-05-30","ticker":"WMT","ret.adjusted.prices":-0.00379,"ret.closing.prices":-0.00379}
{"price.open":52.96,"price.high":53.44,"price.low":52.4,"price.close":52.46,"volume":9538600,"price.adjusted":35.88771,"ref.date":"2003-06-02","ticker":"WMT","ret.adjusted.prices":-0.00285,"ret.closing.prices":-0.00285}
{"price.open":52.67,"price.high":52.85,"price.low":52.12,"price.close":52.85,"volume":7396300,"price.adjusted":36.15452,"ref.date":"2003-06-03","ticker":"WMT","ret.adjusted.prices":0.00743,"ret.closing.prices":0.00743}
{"price.open":52.97,"price.high":53.99,"price.low":52.97,"price.close":53.86,"volume":9043700,"price.adjusted":36.84545,"ref.date":"2003-06-04","ticker":"WMT","ret.adjusted.prices":0.01911,"ret.closing.prices":0.01911}
{"price.open":53.1,"price.high":55.26,"price.low":53.1,"price.close":54.62,"volume":10604400,"price.adjusted":37.36536,"ref.date":"2003-06-05","ticker":"WMT","ret.adjusted.prices":0.01411,"ret.closing.prices":0.01411}
{"price.open":54.96,"price.high":55.31,"price.low":53.62,"price.close":53.62,"volume":9471700,"price.adjusted":36.68126,"ref.date":"2003-06-06","ticker":"WMT","ret.adjusted.prices":-0.01831,"ret.closing.prices":-0.01831}
{"price.open":53.95,"price.high":54.26,"price.low":53.6,"price.close":53.79,"volume":5980000,"price.adjusted":36.79756,"ref.date":"2003-06-09","ticker":"WMT","ret.adjusted.prices":0.00317,"ret.closing.prices":0.00317}
{"price.open":54.4,"price.high":54.9,"price.low":54.3,"price.close":54.76,"volume":8273500,"price.adjusted":37.46113,"ref.date":"2003-06-10","ticker":"WMT","ret.adjusted.prices":0.01803,"ret.closing.prices":0.01803}
{"price.open":54.76,"price.high":55.39,"price.low":53.49,"price.close":55.39,"volume":9185300,"price.adjusted":37.89212,"ref.date":"2003-06-11","ticker":"WMT","ret.adjusted.prices":0.01151,"ret.closing.prices":0.0115}
{"price.open":55.58,"price.high":55.59,"price.low":54.46,"price.close":55.03,"volume":7138300,"price.adjusted":37.64584,"ref.date":"2003-06-12","ticker":"WMT","ret.adjusted.prices":-0.0065,"ret.closing.prices":-0.0065}
{"price.open":55.01,"price.high":55.19,"price.low":53.96,"price.close":54.08,"volume":8265500,"price.adjusted":36.99594,"ref.date":"2003-06-13","ticker":"WMT","ret.adjusted.prices":-0.01726,"ret.closing.prices":-0.01726}
{"price.open":54.47,"price.high":55.25,"price.low":54.2,"price.close":55.25,"volume":8703700,"price.adjusted":37.79635,"ref.date":"2003-06-16","ticker":"WMT","ret.adjusted.prices":0.02163,"ret.closing.prices":0.02163}
{"price.open":54.39,"price.high":55.38,"price.low":54.39,"price.close":55.06,"volume":6721200,"price.adjusted":37.66636,"ref.date":"2003-06-17","ticker":"WMT","ret.adjusted.prices":-0.00344,"ret.closing.prices":-0.00344}
{"price.open":54.85,"price.high":55.24,"price.low":54.62,"price.close":55.24,"volume":5705600,"price.adjusted":37.85137,"ref.date":"2003-06-18","ticker":"WMT","ret.adjusted.prices":0.00491,"ret.closing.prices":0.00327}
{"price.open":55.25,"price.high":55.34,"price.low":54.32,"price.close":54.49,"volume":6175100,"price.adjusted":37.33744,"ref.date":"2003-06-19","ticker":"WMT","ret.adjusted.prices":-0.01358,"ret.closing.prices":-0.01358}
{"price.open":54.75,"price.high":54.81,"price.low":53.8,"price.close":54.26,"volume":12928500,"price.adjusted":37.17987,"ref.date":"2003-06-20","ticker":"WMT","ret.adjusted.prices":-0.00422,"ret.closing.prices":-0.00422}
{"price.open":54.05,"price.high":54.2,"price.low":52.67,"price.close":53.74,"volume":6252300,"price.adjusted":36.82353,"ref.date":"2003-06-23","ticker":"WMT","ret.adjusted.prices":-0.00958,"ret.closing.prices":-0.00958}
{"price.open":54,"price.high":54.98,"price.low":53.95,"price.close":54.6,"volume":7409200,"price.adjusted":37.41283,"ref.date":"2003-06-24","ticker":"WMT","ret.adjusted.prices":0.016,"ret.closing.prices":0.016}
{"price.open":54.75,"price.high":55.36,"price.low":54.09,"price.close":54.18,"volume":8544300,"price.adjusted":37.12503,"ref.date":"2003-06-25","ticker":"WMT","ret.adjusted.prices":-0.00769,"ret.closing.prices":-0.00769}
{"price.open":53.8,"price.high":54.4,"price.low":53.8,"price.close":54.39,"volume":5681600,"price.adjusted":37.26894,"ref.date":"2003-06-26","ticker":"WMT","ret.adjusted.prices":0.00388,"ret.closing.prices":0.00388}
{"price.open":54.5,"price.high":54.77,"price.low":53.51,"price.close":53.8,"volume":5706800,"price.adjusted":36.86465,"ref.date":"2003-06-27","ticker":"WMT","ret.adjusted.prices":-0.01085,"ret.closing.prices":-0.01085}
{"price.open":54,"price.high":54.57,"price.low":53.67,"price.close":53.67,"volume":7895300,"price.adjusted":36.77558,"ref.date":"2003-06-30","ticker":"WMT","ret.adjusted.prices":-0.00242,"ret.closing.prices":-0.00242}
{"price.open":53.5,"price.high":54.49,"price.low":53,"price.close":54.35,"volume":7440500,"price.adjusted":37.24151,"ref.date":"2003-07-01","ticker":"WMT","ret.adjusted.prices":0.01267,"ret.closing.prices":0.01267}
{"price.open":54.76,"price.high":55.75,"price.low":54.76,"price.close":55.73,"volume":10044600,"price.adjusted":38.18711,"ref.date":"2003-07-02","ticker":"WMT","ret.adjusted.prices":0.02539,"ret.closing.prices":0.02539}
{"price.open":55.5,"price.high":56.15,"price.low":54.95,"price.close":54.96,"volume":4868900,"price.adjusted":37.65952,"ref.date":"2003-07-03","ticker":"WMT","ret.adjusted.prices":-0.01382,"ret.closing.prices":-0.01382}
{"price.open":55.6,"price.high":56.66,"price.low":55.54,"price.close":56.55,"volume":10770300,"price.adjusted":38.74899,"ref.date":"2003-07-07","ticker":"WMT","ret.adjusted.prices":0.02893,"ret.closing.prices":0.02893}
{"price.open":56.5,"price.high":56.77,"price.low":56.25,"price.close":56.7,"volume":7175300,"price.adjusted":38.8518,"ref.date":"2003-07-08","ticker":"WMT","ret.adjusted.prices":0.00265,"ret.closing.prices":0.00265}
{"price.open":56.7,"price.high":56.7,"price.low":55.66,"price.close":55.76,"volume":7307300,"price.adjusted":38.20768,"ref.date":"2003-07-09","ticker":"WMT","ret.adjusted.prices":-0.01658,"ret.closing.prices":-0.01658}
{"price.open":55.23,"price.high":55.99,"price.low":54.72,"price.close":55.63,"volume":7519400,"price.adjusted":38.11859,"ref.date":"2003-07-10","ticker":"WMT","ret.adjusted.prices":-0.00233,"ret.closing.prices":-0.00233}
{"price.open":55.75,"price.high":57.02,"price.low":55.47,"price.close":56.53,"volume":7126600,"price.adjusted":38.7353,"ref.date":"2003-07-11","ticker":"WMT","ret.adjusted.prices":0.01618,"ret.closing.prices":0.01618}
{"price.open":57.3,"price.high":57.7,"price.low":55.88,"price.close":56.65,"volume":9021600,"price.adjusted":38.81752,"ref.date":"2003-07-14","ticker":"WMT","ret.adjusted.prices":0.00212,"ret.closing.prices":0.00212}
{"price.open":57.08,"price.high":57.7,"price.low":56.94,"price.close":57.32,"volume":7759800,"price.adjusted":39.27662,"ref.date":"2003-07-15","ticker":"WMT","ret.adjusted.prices":0.01183,"ret.closing.prices":0.01183}
{"price.open":57.23,"price.high":57.5,"price.low":56.34,"price.close":56.65,"volume":6482300,"price.adjusted":38.81752,"ref.date":"2003-07-16","ticker":"WMT","ret.adjusted.prices":-0.01169,"ret.closing.prices":-0.01169}
{"price.open":56.6,"price.high":57.08,"price.low":55.71,"price.close":55.8,"volume":6294300,"price.adjusted":38.23508,"ref.date":"2003-07-17","ticker":"WMT","ret.adjusted.prices":-0.015,"ret.closing.prices":-0.015}
{"price.open":56.4,"price.high":57.07,"price.low":55.96,"price.close":57,"volume":6635200,"price.adjusted":39.05735,"ref.date":"2003-07-18","ticker":"WMT","ret.adjusted.prices":0.02151,"ret.closing.prices":0.02151}
{"price.open":56.85,"price.high":56.96,"price.low":55.73,"price.close":55.96,"volume":6151900,"price.adjusted":38.34472,"ref.date":"2003-07-21","ticker":"WMT","ret.adjusted.prices":-0.01825,"ret.closing.prices":-0.01825}
{"price.open":56.05,"price.high":57.12,"price.low":56.03,"price.close":56.9,"volume":6536900,"price.adjusted":38.98882,"ref.date":"2003-07-22","ticker":"WMT","ret.adjusted.prices":0.0168,"ret.closing.prices":0.0168}
{"price.open":56.92,"price.high":56.98,"price.low":55.97,"price.close":56.5,"volume":5202600,"price.adjusted":38.71474,"ref.date":"2003-07-23","ticker":"WMT","ret.adjusted.prices":-0.00703,"ret.closing.prices":-0.00703}
{"price.open":57,"price.high":57,"price.low":55.6,"price.close":55.63,"volume":7419000,"price.adjusted":38.11859,"ref.date":"2003-07-24","ticker":"WMT","ret.adjusted.prices":-0.0154,"ret.closing.prices":-0.0154}
{"price.open":55.52,"price.high":56.29,"price.low":55,"price.close":56.19,"volume":6218100,"price.adjusted":38.50231,"ref.date":"2003-07-25","ticker":"WMT","ret.adjusted.prices":0.01007,"ret.closing.prices":0.01007}
{"price.open":56.19,"price.high":56.46,"price.low":55.5,"price.close":56.16,"volume":6179900,"price.adjusted":38.48177,"ref.date":"2003-07-28","ticker":"WMT","ret.adjusted.prices":-0.00053,"ret.closing.prices":-0.00053}
{"price.open":56.16,"price.high":56.28,"price.low":55.25,"price.close":55.49,"volume":7553600,"price.adjusted":38.02268,"ref.date":"2003-07-29","ticker":"WMT","ret.adjusted.prices":-0.01193,"ret.closing.prices":-0.01193}
{"price.open":55.75,"price.high":56.02,"price.low":55.37,"price.close":55.9,"volume":5359900,"price.adjusted":38.3036,"ref.date":"2003-07-30","ticker":"WMT","ret.adjusted.prices":0.00739,"ret.closing.prices":0.00739}
{"price.open":56.25,"price.high":57.25,"price.low":55.91,"price.close":55.91,"volume":8921300,"price.adjusted":38.31048,"ref.date":"2003-07-31","ticker":"WMT","ret.adjusted.prices":0.00018,"ret.closing.prices":0.00018}
{"price.open":55.72,"price.high":56,"price.low":55.2,"price.close":55.27,"volume":6373400,"price.adjusted":37.87193,"ref.date":"2003-08-01","ticker":"WMT","ret.adjusted.prices":-0.01145,"ret.closing.prices":-0.01145}
{"price.open":54.78,"price.high":56.1,"price.low":54.78,"price.close":55.83,"volume":6595600,"price.adjusted":38.25565,"ref.date":"2003-08-04","ticker":"WMT","ret.adjusted.prices":0.01013,"ret.closing.prices":0.01013}
{"price.open":55.4,"price.high":55.95,"price.low":55.24,"price.close":55.3,"volume":7424700,"price.adjusted":37.89246,"ref.date":"2003-08-05","ticker":"WMT","ret.adjusted.prices":-0.00949,"ret.closing.prices":-0.00949}
{"price.open":55.01,"price.high":56.24,"price.low":55.01,"price.close":55.74,"volume":6342800,"price.adjusted":38.19398,"ref.date":"2003-08-06","ticker":"WMT","ret.adjusted.prices":0.00796,"ret.closing.prices":0.00796}
{"price.open":56.48,"price.high":57.5,"price.low":56.28,"price.close":57,"volume":13387900,"price.adjusted":39.05735,"ref.date":"2003-08-07","ticker":"WMT","ret.adjusted.prices":0.0226,"ret.closing.prices":0.0226}
{"price.open":57.32,"price.high":57.79,"price.low":57.16,"price.close":57.77,"volume":6622600,"price.adjusted":39.58498,"ref.date":"2003-08-08","ticker":"WMT","ret.adjusted.prices":0.01351,"ret.closing.prices":0.01351}
{"price.open":57.88,"price.high":58.3,"price.low":57.28,"price.close":57.7,"volume":7043200,"price.adjusted":39.537,"ref.date":"2003-08-11","ticker":"WMT","ret.adjusted.prices":-0.00121,"ret.closing.prices":-0.00121}
{"price.open":58.05,"price.high":58.8,"price.low":57.9,"price.close":58.8,"volume":6869900,"price.adjusted":40.29075,"ref.date":"2003-08-12","ticker":"WMT","ret.adjusted.prices":0.01906,"ret.closing.prices":0.01906}
{"price.open":58.5,"price.high":58.65,"price.low":57.85,"price.close":58.07,"volume":9404700,"price.adjusted":39.79054,"ref.date":"2003-08-13","ticker":"WMT","ret.adjusted.prices":-0.01242,"ret.closing.prices":-0.01241}
{"price.open":58.07,"price.high":58.48,"price.low":57.75,"price.close":57.93,"volume":6681400,"price.adjusted":39.6946,"ref.date":"2003-08-14","ticker":"WMT","ret.adjusted.prices":-0.00241,"ret.closing.prices":-0.00241}
{"price.open":58.05,"price.high":58.18,"price.low":57.75,"price.close":58.1,"volume":3235400,"price.adjusted":39.8111,"ref.date":"2003-08-15","ticker":"WMT","ret.adjusted.prices":0.00293,"ret.closing.prices":0.00293}
{"price.open":58.5,"price.high":59.15,"price.low":58.38,"price.close":58.92,"volume":6811600,"price.adjusted":40.37297,"ref.date":"2003-08-18","ticker":"WMT","ret.adjusted.prices":0.01411,"ret.closing.prices":0.01411}
{"price.open":59.05,"price.high":59.05,"price.low":58.4,"price.close":58.88,"volume":5327000,"price.adjusted":40.34554,"ref.date":"2003-08-19","ticker":"WMT","ret.adjusted.prices":-0.00068,"ret.closing.prices":-0.00068}
{"price.open":58.45,"price.high":59.1,"price.low":58.41,"price.close":58.78,"volume":3941900,"price.adjusted":40.27704,"ref.date":"2003-08-20","ticker":"WMT","ret.adjusted.prices":-0.0017,"ret.closing.prices":-0.0017}
{"price.open":58.76,"price.high":59.43,"price.low":58.71,"price.close":59.19,"volume":5906400,"price.adjusted":40.55798,"ref.date":"2003-08-21","ticker":"WMT","ret.adjusted.prices":0.00698,"ret.closing.prices":0.00698}
{"price.open":59.44,"price.high":59.48,"price.low":58.39,"price.close":58.4,"volume":6936500,"price.adjusted":40.01664,"ref.date":"2003-08-22","ticker":"WMT","ret.adjusted.prices":-0.01335,"ret.closing.prices":-0.01335}
{"price.open":58.4,"price.high":59.1,"price.low":58.33,"price.close":59.1,"volume":6045400,"price.adjusted":40.49629,"ref.date":"2003-08-25","ticker":"WMT","ret.adjusted.prices":0.01199,"ret.closing.prices":0.01199}
{"price.open":58.73,"price.high":59.35,"price.low":58.37,"price.close":59.1,"volume":6746000,"price.adjusted":40.49629,"ref.date":"2003-08-26","ticker":"WMT","ret.adjusted.prices":0,"ret.closing.prices":0}
{"price.open":59.25,"price.high":59.37,"price.low":59.1,"price.close":59.11,"volume":4992700,"price.adjusted":40.50315,"ref.date":"2003-08-27","ticker":"WMT","ret.adjusted.prices":0.00017,"ret.closing.prices":0.00017}
{"price.open":59.25,"price.high":59.45,"price.low":58.86,"price.close":59.3,"volume":4802800,"price.adjusted":40.63336,"ref.date":"2003-08-28","ticker":"WMT","ret.adjusted.prices":0.00321,"ret.closing.prices":0.00321}
{"price.open":59.05,"price.high":59.32,"price.low":58.71,"price.close":59.17,"volume":5177400,"price.adjusted":40.54426,"ref.date":"2003-08-29","ticker":"WMT","ret.adjusted.prices":-0.00219,"ret.closing.prices":-0.00219}
{"price.open":58.96,"price.high":59.95,"price.low":58.92,"price.close":59.92,"volume":6733800,"price.adjusted":41.05818,"ref.date":"2003-09-02","ticker":"WMT","ret.adjusted.prices":0.01268,"ret.closing.prices":0.01268}
{"price.open":59.95,"price.high":60.1,"price.low":59.36,"price.close":59.98,"volume":7628000,"price.adjusted":41.09929,"ref.date":"2003-09-03","ticker":"WMT","ret.adjusted.prices":0.001,"ret.closing.prices":0.001}
{"price.open":60.05,"price.high":60.2,"price.low":59.74,"price.close":60.08,"volume":9906400,"price.adjusted":41.16782,"ref.date":"2003-09-04","ticker":"WMT","ret.adjusted.prices":0.00167,"ret.closing.prices":0.00167}
{"price.open":59.1,"price.high":59.21,"price.low":58.5,"price.close":58.89,"volume":10593500,"price.adjusted":40.35239,"ref.date":"2003-09-05","ticker":"WMT","ret.adjusted.prices":-0.01981,"ret.closing.prices":-0.01981}
{"price.open":58.55,"price.high":58.64,"price.low":58.05,"price.close":58.59,"volume":8558000,"price.adjusted":40.14684,"ref.date":"2003-09-08","ticker":"WMT","ret.adjusted.prices":-0.00509,"ret.closing.prices":-0.00509}
{"price.open":58.57,"price.high":58.57,"price.low":56.9,"price.close":57.06,"volume":10107500,"price.adjusted":39.09846,"ref.date":"2003-09-09","ticker":"WMT","ret.adjusted.prices":-0.02611,"ret.closing.prices":-0.02611}
{"price.open":56.56,"price.high":57.48,"price.low":56.56,"price.close":56.85,"volume":10847200,"price.adjusted":38.95457,"ref.date":"2003-09-10","ticker":"WMT","ret.adjusted.prices":-0.00368,"ret.closing.prices":-0.00368}
{"price.open":57.1,"price.high":57.87,"price.low":57.01,"price.close":57.5,"volume":8395300,"price.adjusted":39.39996,"ref.date":"2003-09-11","ticker":"WMT","ret.adjusted.prices":0.01143,"ret.closing.prices":0.01143}
{"price.open":57.18,"price.high":57.53,"price.low":56.72,"price.close":57.48,"volume":7970800,"price.adjusted":39.38625,"ref.date":"2003-09-12","ticker":"WMT","ret.adjusted.prices":-0.00035,"ret.closing.prices":-0.00035}
{"price.open":57.5,"price.high":58.05,"price.low":57.5,"price.close":57.75,"volume":6077000,"price.adjusted":39.57125,"ref.date":"2003-09-15","ticker":"WMT","ret.adjusted.prices":0.0047,"ret.closing.prices":0.0047}
{"price.open":57.97,"price.high":58.52,"price.low":57.7,"price.close":58.42,"volume":6259800,"price.adjusted":40.03036,"ref.date":"2003-09-16","ticker":"WMT","ret.adjusted.prices":0.0116,"ret.closing.prices":0.0116}
{"price.open":58.17,"price.high":58.5,"price.low":57.59,"price.close":57.59,"volume":6701500,"price.adjusted":39.46162,"ref.date":"2003-09-17","ticker":"WMT","ret.adjusted.prices":-0.01421,"ret.closing.prices":-0.01421}
{"price.open":57.61,"price.high":58.49,"price.low":57.61,"price.close":58.49,"volume":7511900,"price.adjusted":40.07833,"ref.date":"2003-09-18","ticker":"WMT","ret.adjusted.prices":0.01563,"ret.closing.prices":0.01563}
{"price.open":57.54,"price.high":58.49,"price.low":57.54,"price.close":58.14,"volume":8365300,"price.adjusted":39.83849,"ref.date":"2003-09-19","ticker":"WMT","ret.adjusted.prices":-0.00598,"ret.closing.prices":-0.00598}
{"price.open":57.69,"price.high":57.75,"price.low":56.75,"price.close":57.07,"volume":9250900,"price.adjusted":39.10531,"ref.date":"2003-09-22","ticker":"WMT","ret.adjusted.prices":-0.0184,"ret.closing.prices":-0.0184}
{"price.open":57.29,"price.high":57.91,"price.low":57.19,"price.close":57.62,"volume":6602600,"price.adjusted":39.48218,"ref.date":"2003-09-23","ticker":"WMT","ret.adjusted.prices":0.00964,"ret.closing.prices":0.00964}
{"price.open":57.22,"price.high":57.5,"price.low":56.55,"price.close":56.62,"volume":7978800,"price.adjusted":38.79697,"ref.date":"2003-09-24","ticker":"WMT","ret.adjusted.prices":-0.01735,"ret.closing.prices":-0.01736}
{"price.open":56.59,"price.high":57.48,"price.low":56.59,"price.close":56.89,"volume":7543200,"price.adjusted":38.98196,"ref.date":"2003-09-25","ticker":"WMT","ret.adjusted.prices":0.00477,"ret.closing.prices":0.00477}
{"price.open":56.7,"price.high":57.09,"price.low":56.61,"price.close":56.8,"volume":6575200,"price.adjusted":38.92032,"ref.date":"2003-09-26","ticker":"WMT","ret.adjusted.prices":-0.00158,"ret.closing.prices":-0.00158}
{"price.open":57.27,"price.high":57.35,"price.low":56.47,"price.close":57.23,"volume":8669300,"price.adjusted":39.21495,"ref.date":"2003-09-29","ticker":"WMT","ret.adjusted.prices":0.00757,"ret.closing.prices":0.00757}
{"price.open":56.88,"price.high":57.35,"price.low":55.8,"price.close":55.85,"volume":12824700,"price.adjusted":38.26935,"ref.date":"2003-09-30","ticker":"WMT","ret.adjusted.prices":-0.02411,"ret.closing.prices":-0.02411}
{"price.open":56.02,"price.high":57.1,"price.low":56.01,"price.close":57.06,"volume":10932700,"price.adjusted":39.09846,"ref.date":"2003-10-01","ticker":"WMT","ret.adjusted.prices":0.02167,"ret.closing.prices":0.02167}
{"price.open":56.97,"price.high":57.14,"price.low":56.52,"price.close":57.06,"volume":6188700,"price.adjusted":39.16023,"ref.date":"2003-10-02","ticker":"WMT","ret.adjusted.prices":0.00158,"ret.closing.prices":0}
{"price.open":57.95,"price.high":58.22,"price.low":57.37,"price.close":57.48,"volume":9632800,"price.adjusted":39.44848,"ref.date":"2003-10-03","ticker":"WMT","ret.adjusted.prices":0.00736,"ret.closing.prices":0.00736}
{"price.open":57.57,"price.high":58.45,"price.low":57.49,"price.close":57.99,"volume":4122700,"price.adjusted":39.79848,"ref.date":"2003-10-06","ticker":"WMT","ret.adjusted.prices":0.00887,"ret.closing.prices":0.00887}
{"price.open":57.74,"price.high":58.9,"price.low":57.71,"price.close":58.9,"volume":7145400,"price.adjusted":40.42302,"ref.date":"2003-10-07","ticker":"WMT","ret.adjusted.prices":0.01569,"ret.closing.prices":0.01569}
{"price.open":59,"price.high":59.02,"price.low":58.24,"price.close":58.52,"volume":5576700,"price.adjusted":40.16222,"ref.date":"2003-10-08","ticker":"WMT","ret.adjusted.prices":-0.00645,"ret.closing.prices":-0.00645}
{"price.open":59.18,"price.high":59.41,"price.low":58.52,"price.close":58.96,"volume":8126700,"price.adjusted":40.46419,"ref.date":"2003-10-09","ticker":"WMT","ret.adjusted.prices":0.00752,"ret.closing.prices":0.00752}
{"price.open":58.45,"price.high":58.99,"price.low":58.37,"price.close":58.42,"volume":4819900,"price.adjusted":40.09359,"ref.date":"2003-10-10","ticker":"WMT","ret.adjusted.prices":-0.00916,"ret.closing.prices":-0.00916}
{"price.open":58.43,"price.high":59.19,"price.low":58.43,"price.close":58.95,"volume":4566200,"price.adjusted":40.45733,"ref.date":"2003-10-13","ticker":"WMT","ret.adjusted.prices":0.00907,"ret.closing.prices":0.00907}
{"price.open":58.87,"price.high":59.55,"price.low":58.68,"price.close":59.33,"volume":5283000,"price.adjusted":40.71812,"ref.date":"2003-10-14","ticker":"WMT","ret.adjusted.prices":0.00645,"ret.closing.prices":0.00645}
{"price.open":59.34,"price.high":59.34,"price.low":58.65,"price.close":59.07,"volume":6727300,"price.adjusted":40.53968,"ref.date":"2003-10-15","ticker":"WMT","ret.adjusted.prices":-0.00438,"ret.closing.prices":-0.00438}
{"price.open":59.17,"price.high":59.64,"price.low":58.95,"price.close":59.39,"volume":6838000,"price.adjusted":40.75931,"ref.date":"2003-10-16","ticker":"WMT","ret.adjusted.prices":0.00542,"ret.closing.prices":0.00542}
{"price.open":59.6,"price.high":59.63,"price.low":58.64,"price.close":58.84,"volume":7193000,"price.adjusted":40.38185,"ref.date":"2003-10-17","ticker":"WMT","ret.adjusted.prices":-0.00926,"ret.closing.prices":-0.00926}
{"price.open":59,"price.high":59.14,"price.low":58.55,"price.close":59,"volume":6845900,"price.adjusted":40.49165,"ref.date":"2003-10-20","ticker":"WMT","ret.adjusted.prices":0.00272,"ret.closing.prices":0.00272}
{"price.open":58.85,"price.high":59.47,"price.low":58.65,"price.close":58.97,"volume":5272900,"price.adjusted":40.47105,"ref.date":"2003-10-21","ticker":"WMT","ret.adjusted.prices":-0.00051,"ret.closing.prices":-0.00051}
{"price.open":58.97,"price.high":58.97,"price.low":58.05,"price.close":58.24,"volume":5510800,"price.adjusted":39.97006,"ref.date":"2003-10-22","ticker":"WMT","ret.adjusted.prices":-0.01238,"ret.closing.prices":-0.01238}
{"price.open":58.15,"price.high":58.75,"price.low":58.15,"price.close":58.7,"volume":6418100,"price.adjusted":40.28575,"ref.date":"2003-10-23","ticker":"WMT","ret.adjusted.prices":0.0079,"ret.closing.prices":0.0079}
{"price.open":58.71,"price.high":58.71,"price.low":57,"price.close":58.11,"volume":8478400,"price.adjusted":39.88084,"ref.date":"2003-10-24","ticker":"WMT","ret.adjusted.prices":-0.01005,"ret.closing.prices":-0.01005}
{"price.open":58.11,"price.high":58.44,"price.low":57.75,"price.close":57.79,"volume":7014800,"price.adjusted":39.66122,"ref.date":"2003-10-27","ticker":"WMT","ret.adjusted.prices":-0.00551,"ret.closing.prices":-0.00551}
{"price.open":57.79,"price.high":58.77,"price.low":57.78,"price.close":58.76,"volume":8032200,"price.adjusted":40.32694,"ref.date":"2003-10-28","ticker":"WMT","ret.adjusted.prices":0.01679,"ret.closing.prices":0.01678}
{"price.open":58.55,"price.high":58.96,"price.low":58.32,"price.close":58.85,"volume":5386600,"price.adjusted":40.3887,"ref.date":"2003-10-29","ticker":"WMT","ret.adjusted.prices":0.00153,"ret.closing.prices":0.00153}
{"price.open":58.85,"price.high":59.15,"price.low":58.54,"price.close":58.8,"volume":6114500,"price.adjusted":40.35441,"ref.date":"2003-10-30","ticker":"WMT","ret.adjusted.prices":-0.00085,"ret.closing.prices":-0.00085}
{"price.open":58.8,"price.high":59.18,"price.low":58.76,"price.close":58.95,"volume":5913300,"price.adjusted":40.45733,"ref.date":"2003-10-31","ticker":"WMT","ret.adjusted.prices":0.00255,"ret.closing.prices":0.00255}
{"price.open":58.77,"price.high":59.93,"price.low":58.52,"price.close":59.04,"volume":5486800,"price.adjusted":40.51911,"ref.date":"2003-11-03","ticker":"WMT","ret.adjusted.prices":0.00153,"ret.closing.prices":0.00153}
{"price.open":58.82,"price.high":58.9,"price.low":58.35,"price.close":58.66,"volume":7646000,"price.adjusted":40.25832,"ref.date":"2003-11-04","ticker":"WMT","ret.adjusted.prices":-0.00644,"ret.closing.prices":-0.00644}
{"price.open":58.66,"price.high":58.67,"price.low":57.76,"price.close":57.92,"volume":7967500,"price.adjusted":39.75044,"ref.date":"2003-11-05","ticker":"WMT","ret.adjusted.prices":-0.01262,"ret.closing.prices":-0.01262}
{"price.open":57.92,"price.high":58.7,"price.low":57.75,"price.close":58.61,"volume":7996500,"price.adjusted":40.224,"ref.date":"2003-11-06","ticker":"WMT","ret.adjusted.prices":0.01191,"ret.closing.prices":0.01191}
{"price.open":58.75,"price.high":58.8,"price.low":58.21,"price.close":58.42,"volume":6617700,"price.adjusted":40.09359,"ref.date":"2003-11-07","ticker":"WMT","ret.adjusted.prices":-0.00324,"ret.closing.prices":-0.00324}
{"price.open":58.35,"price.high":58.47,"price.low":57.83,"price.close":58.12,"volume":5579200,"price.adjusted":39.8877,"ref.date":"2003-11-10","ticker":"WMT","ret.adjusted.prices":-0.00514,"ret.closing.prices":-0.00514}
{"price.open":58.13,"price.high":58.47,"price.low":57.94,"price.close":58.28,"volume":4936200,"price.adjusted":39.99751,"ref.date":"2003-11-11","ticker":"WMT","ret.adjusted.prices":0.00275,"ret.closing.prices":0.00275}
{"price.open":58.28,"price.high":58.35,"price.low":57.82,"price.close":57.96,"volume":8613300,"price.adjusted":39.77788,"ref.date":"2003-11-12","ticker":"WMT","ret.adjusted.prices":-0.00549,"ret.closing.prices":-0.00549}
{"price.open":56.35,"price.high":56.4,"price.low":55.4,"price.close":55.52,"volume":27996900,"price.adjusted":38.10332,"ref.date":"2003-11-13","ticker":"WMT","ret.adjusted.prices":-0.0421,"ret.closing.prices":-0.0421}
{"price.open":55.52,"price.high":55.95,"price.low":54.5,"price.close":55,"volume":16168500,"price.adjusted":37.74644,"ref.date":"2003-11-14","ticker":"WMT","ret.adjusted.prices":-0.00937,"ret.closing.prices":-0.00937}
{"price.open":55,"price.high":55.01,"price.low":54.36,"price.close":55,"volume":10353100,"price.adjusted":37.74644,"ref.date":"2003-11-17","ticker":"WMT","ret.adjusted.prices":0,"ret.closing.prices":0}
{"price.open":55.01,"price.high":55.3,"price.low":54.53,"price.close":54.72,"volume":10099500,"price.adjusted":37.55429,"ref.date":"2003-11-18","ticker":"WMT","ret.adjusted.prices":-0.00509,"ret.closing.prices":-0.00509}
{"price.open":54.6,"price.high":55.34,"price.low":54.55,"price.close":55.21,"volume":7160200,"price.adjusted":37.89056,"ref.date":"2003-11-19","ticker":"WMT","ret.adjusted.prices":0.00895,"ret.closing.prices":0.00895}
{"price.open":55.15,"price.high":55.59,"price.low":54.96,"price.close":55.07,"volume":8741100,"price.adjusted":37.79449,"ref.date":"2003-11-20","ticker":"WMT","ret.adjusted.prices":-0.00254,"ret.closing.prices":-0.00254}
{"price.open":55.2,"price.high":55.23,"price.low":54.67,"price.close":54.81,"volume":8607200,"price.adjusted":37.61605,"ref.date":"2003-11-21","ticker":"WMT","ret.adjusted.prices":-0.00472,"ret.closing.prices":-0.00472}
{"price.open":55.15,"price.high":56.16,"price.low":55.1,"price.close":56.08,"volume":10144800,"price.adjusted":38.48765,"ref.date":"2003-11-24","ticker":"WMT","ret.adjusted.prices":0.02317,"ret.closing.prices":0.02317}
{"price.open":56,"price.high":56.26,"price.low":55.76,"price.close":56.04,"volume":8085600,"price.adjusted":38.4602,"ref.date":"2003-11-25","ticker":"WMT","ret.adjusted.prices":-0.00071,"ret.closing.prices":-0.00071}
{"price.open":56.02,"price.high":56.2,"price.low":55.19,"price.close":55.7,"volume":7017000,"price.adjusted":38.22685,"ref.date":"2003-11-26","ticker":"WMT","ret.adjusted.prices":-0.00607,"ret.closing.prices":-0.00607}
{"price.open":55.6,"price.high":56,"price.low":55.51,"price.close":55.64,"volume":3167600,"price.adjusted":38.18569,"ref.date":"2003-11-28","ticker":"WMT","ret.adjusted.prices":-0.00108,"ret.closing.prices":-0.00108}
{"price.open":55.64,"price.high":55.66,"price.low":53.95,"price.close":54.5,"volume":19745300,"price.adjusted":37.40329,"ref.date":"2003-12-01","ticker":"WMT","ret.adjusted.prices":-0.02049,"ret.closing.prices":-0.02049}
{"price.open":54.33,"price.high":54.55,"price.low":52.99,"price.close":53.02,"volume":21667700,"price.adjusted":36.38759,"ref.date":"2003-12-02","ticker":"WMT","ret.adjusted.prices":-0.02716,"ret.closing.prices":-0.02716}
{"price.open":53.29,"price.high":53.72,"price.low":52.68,"price.close":52.69,"volume":17702600,"price.adjusted":36.16109,"ref.date":"2003-12-03","ticker":"WMT","ret.adjusted.prices":-0.00622,"ret.closing.prices":-0.00622}
{"price.open":53.14,"price.high":53.23,"price.low":52.14,"price.close":53.02,"volume":17592500,"price.adjusted":36.38759,"ref.date":"2003-12-04","ticker":"WMT","ret.adjusted.prices":0.00626,"ret.closing.prices":0.00626}
{"price.open":52.85,"price.high":53.65,"price.low":52.7,"price.close":53.48,"volume":13538800,"price.adjusted":36.70328,"ref.date":"2003-12-05","ticker":"WMT","ret.adjusted.prices":0.00868,"ret.closing.prices":0.00868}
{"price.open":53.48,"price.high":53.6,"price.low":53,"price.close":53.4,"volume":10426300,"price.adjusted":36.64837,"ref.date":"2003-12-08","ticker":"WMT","ret.adjusted.prices":-0.0015,"ret.closing.prices":-0.0015}
{"price.open":53.5,"price.high":53.53,"price.low":52.55,"price.close":52.61,"volume":9983400,"price.adjusted":36.10619,"ref.date":"2003-12-09","ticker":"WMT","ret.adjusted.prices":-0.01479,"ret.closing.prices":-0.01479}
{"price.open":52.9,"price.high":53.25,"price.low":52.56,"price.close":52.95,"volume":9713600,"price.adjusted":36.33954,"ref.date":"2003-12-10","ticker":"WMT","ret.adjusted.prices":0.00646,"ret.closing.prices":0.00646}
{"price.open":53.15,"price.high":53.54,"price.low":52.74,"price.close":52.81,"volume":11684400,"price.adjusted":36.24346,"ref.date":"2003-12-11","ticker":"WMT","ret.adjusted.prices":-0.00264,"ret.closing.prices":-0.00264}
{"price.open":52.98,"price.high":53,"price.low":52.01,"price.close":52.5,"volume":11523500,"price.adjusted":36.03071,"ref.date":"2003-12-12","ticker":"WMT","ret.adjusted.prices":-0.00587,"ret.closing.prices":-0.00587}
{"price.open":53.07,"price.high":53.07,"price.low":50.5,"price.close":50.74,"volume":24709700,"price.adjusted":34.82282,"ref.date":"2003-12-15","ticker":"WMT","ret.adjusted.prices":-0.03352,"ret.closing.prices":-0.03352}
{"price.open":51,"price.high":51.49,"price.low":50.6,"price.close":51.39,"volume":16733300,"price.adjusted":35.26891,"ref.date":"2003-12-16","ticker":"WMT","ret.adjusted.prices":0.01281,"ret.closing.prices":0.01281}
{"price.open":51.31,"price.high":52.4,"price.low":51.25,"price.close":51.9,"volume":16365300,"price.adjusted":35.68142,"ref.date":"2003-12-17","ticker":"WMT","ret.adjusted.prices":0.0117,"ret.closing.prices":0.00992}
{"price.open":52.89,"price.high":53.21,"price.low":52.53,"price.close":52.6,"volume":15363100,"price.adjusted":36.16267,"ref.date":"2003-12-18","ticker":"WMT","ret.adjusted.prices":0.01349,"ret.closing.prices":0.01349}
{"price.open":52.69,"price.high":53.01,"price.low":52.34,"price.close":52.35,"volume":14488100,"price.adjusted":35.99079,"ref.date":"2003-12-19","ticker":"WMT","ret.adjusted.prices":-0.00475,"ret.closing.prices":-0.00475}
{"price.open":52.1,"price.high":53.2,"price.low":52.08,"price.close":53.07,"volume":11428700,"price.adjusted":36.48579,"ref.date":"2003-12-22","ticker":"WMT","ret.adjusted.prices":0.01375,"ret.closing.prices":0.01375}
{"price.open":52.9,"price.high":53.32,"price.low":52.52,"price.close":52.77,"volume":9912100,"price.adjusted":36.27954,"ref.date":"2003-12-23","ticker":"WMT","ret.adjusted.prices":-0.00565,"ret.closing.prices":-0.00565}
{"price.open":52.83,"price.high":52.95,"price.low":52.26,"price.close":52.44,"volume":3627900,"price.adjusted":36.05267,"ref.date":"2003-12-24","ticker":"WMT","ret.adjusted.prices":-0.00625,"ret.closing.prices":-0.00625}
{"price.open":52.32,"price.high":53.03,"price.low":52.32,"price.close":52.52,"volume":3119300,"price.adjusted":36.10767,"ref.date":"2003-12-26","ticker":"WMT","ret.adjusted.prices":0.00153,"ret.closing.prices":0.00153}
{"price.open":52.68,"price.high":52.9,"price.low":52.27,"price.close":52.9,"volume":7835600,"price.adjusted":36.36892,"ref.date":"2003-12-29","ticker":"WMT","ret.adjusted.prices":0.00724,"ret.closing.prices":0.00724}
{"price.open":52.95,"price.high":53.12,"price.low":52.52,"price.close":52.78,"volume":6140200,"price.adjusted":36.28641,"ref.date":"2003-12-30","ticker":"WMT","ret.adjusted.prices":-0.00227,"ret.closing.prices":-0.00227}
{"price.open":52.95,"price.high":53.17,"price.low":52.7,"price.close":53.05,"volume":6764200,"price.adjusted":36.47205,"ref.date":"2003-12-31","ticker":"WMT","ret.adjusted.prices":0.00512,"ret.closing.prices":0.00512}
{"price.open":53.35,"price.high":53.4,"price.low":52.13,"price.close":52.3,"volume":8793900,"price.adjusted":35.95641,"ref.date":"2004-01-02","ticker":"WMT","ret.adjusted.prices":-0.01414,"ret.closing.prices":-0.01414}
{"price.open":52.8,"price.high":52.8,"price.low":51.58,"price.close":52.12,"volume":13451400,"price.adjusted":35.83266,"ref.date":"2004-01-05","ticker":"WMT","ret.adjusted.prices":-0.00344,"ret.closing.prices":-0.00344}
{"price.open":52.35,"price.high":53.4,"price.low":52.3,"price.close":53.34,"volume":13314500,"price.adjusted":36.67142,"ref.date":"2004-01-06","ticker":"WMT","ret.adjusted.prices":0.02341,"ret.closing.prices":0.02341}
{"price.open":53.34,"price.high":53.51,"price.low":52.81,"price.close":53.48,"volume":12228900,"price.adjusted":36.76767,"ref.date":"2004-01-07","ticker":"WMT","ret.adjusted.prices":0.00262,"ret.closing.prices":0.00262}
{"price.open":54.14,"price.high":54.33,"price.low":52.9,"price.close":53.26,"volume":13433600,"price.adjusted":36.61641,"ref.date":"2004-01-08","ticker":"WMT","ret.adjusted.prices":-0.00411,"ret.closing.prices":-0.00411}
{"price.open":53.15,"price.high":53.15,"price.low":52.27,"price.close":52.4,"volume":11081500,"price.adjusted":36.02516,"ref.date":"2004-01-09","ticker":"WMT","ret.adjusted.prices":-0.01615,"ret.closing.prices":-0.01615}
{"price.open":52.6,"price.high":52.8,"price.low":52.1,"price.close":52.51,"volume":8949500,"price.adjusted":36.10079,"ref.date":"2004-01-12","ticker":"WMT","ret.adjusted.prices":0.0021,"ret.closing.prices":0.0021}
{"price.open":52.39,"price.high":52.76,"price.low":52.11,"price.close":52.76,"volume":8477100,"price.adjusted":36.27267,"ref.date":"2004-01-13","ticker":"WMT","ret.adjusted.prices":0.00476,"ret.closing.prices":0.00476}
{"price.open":52.76,"price.high":53.18,"price.low":52.76,"price.close":53.14,"volume":7812600,"price.adjusted":36.5339,"ref.date":"2004-01-14","ticker":"WMT","ret.adjusted.prices":0.0072,"ret.closing.prices":0.0072}
{"price.open":53.17,"price.high":53.64,"price.low":52.6,"price.close":53.49,"volume":10128000,"price.adjusted":36.77454,"ref.date":"2004-01-15","ticker":"WMT","ret.adjusted.prices":0.00659,"ret.closing.prices":0.00659}
{"price.open":53.65,"price.high":53.75,"price.low":53.13,"price.close":53.48,"volume":9719600,"price.adjusted":36.76767,"ref.date":"2004-01-16","ticker":"WMT","ret.adjusted.prices":-0.00019,"ret.closing.prices":-0.00019}
{"price.open":53.28,"price.high":53.45,"price.low":52.77,"price.close":52.95,"volume":7981500,"price.adjusted":36.40329,"ref.date":"2004-01-20","ticker":"WMT","ret.adjusted.prices":-0.00991,"ret.closing.prices":-0.00991}
{"price.open":52.9,"price.high":53.53,"price.low":52.9,"price.close":53.45,"volume":9061200,"price.adjusted":36.74705,"ref.date":"2004-01-21","ticker":"WMT","ret.adjusted.prices":0.00944,"ret.closing.prices":0.00944}
{"price.open":53.49,"price.high":53.67,"price.low":52.95,"price.close":53.18,"volume":7656000,"price.adjusted":36.56141,"ref.date":"2004-01-22","ticker":"WMT","ret.adjusted.prices":-0.00505,"ret.closing.prices":-0.00505}
{"price.open":53.48,"price.high":54.44,"price.low":53.08,"price.close":54.21,"volume":12559400,"price.adjusted":37.26956,"ref.date":"2004-01-23","ticker":"WMT","ret.adjusted.prices":0.01937,"ret.closing.prices":0.01937}
{"price.open":54.22,"price.high":54.68,"price.low":53.77,"price.close":54.61,"volume":9147300,"price.adjusted":37.54454,"ref.date":"2004-01-26","ticker":"WMT","ret.adjusted.prices":0.00738,"ret.closing.prices":0.00738}
{"price.open":54.5,"price.high":54.95,"price.low":54.36,"price.close":54.43,"volume":9527000,"price.adjusted":37.4208,"ref.date":"2004-01-27","ticker":"WMT","ret.adjusted.prices":-0.0033,"ret.closing.prices":-0.0033}
{"price.open":54.44,"price.high":54.59,"price.low":53.13,"price.close":53.27,"volume":10027500,"price.adjusted":36.62329,"ref.date":"2004-01-28","ticker":"WMT","ret.adjusted.prices":-0.02131,"ret.closing.prices":-0.02131}
{"price.open":53.38,"price.high":54.5,"price.low":53.23,"price.close":54.48,"volume":10501300,"price.adjusted":37.45518,"ref.date":"2004-01-29","ticker":"WMT","ret.adjusted.prices":0.02271,"ret.closing.prices":0.02271}
{"price.open":54.25,"price.high":54.7,"price.low":53.84,"price.close":53.85,"volume":7812000,"price.adjusted":37.02204,"ref.date":"2004-01-30","ticker":"WMT","ret.adjusted.prices":-0.01156,"ret.closing.prices":-0.01156}
{"price.open":54.2,"price.high":54.98,"price.low":54.15,"price.close":54.69,"volume":11783300,"price.adjusted":37.59954,"ref.date":"2004-02-02","ticker":"WMT","ret.adjusted.prices":0.0156,"ret.closing.prices":0.0156}
{"price.open":54.69,"price.high":55.15,"price.low":54.5,"price.close":55.01,"volume":8271100,"price.adjusted":37.81955,"ref.date":"2004-02-03","ticker":"WMT","ret.adjusted.prices":0.00585,"ret.closing.prices":0.00585}
{"price.open":54.95,"price.high":55.95,"price.low":54.92,"price.close":55.39,"volume":11641500,"price.adjusted":38.08079,"ref.date":"2004-02-04","ticker":"WMT","ret.adjusted.prices":0.00691,"ret.closing.prices":0.00691}
{"price.open":55.84,"price.high":56.54,"price.low":55.77,"price.close":56.25,"volume":12572400,"price.adjusted":38.67204,"ref.date":"2004-02-05","ticker":"WMT","ret.adjusted.prices":0.01553,"ret.closing.prices":0.01553}
{"price.open":56.5,"price.high":57.59,"price.low":56.21,"price.close":57.58,"volume":15102100,"price.adjusted":39.58642,"ref.date":"2004-02-06","ticker":"WMT","ret.adjusted.prices":0.02364,"ret.closing.prices":0.02364}
{"price.open":57.05,"price.high":57.54,"price.low":57.04,"price.close":57.32,"volume":8420600,"price.adjusted":39.40768,"ref.date":"2004-02-09","ticker":"WMT","ret.adjusted.prices":-0.00452,"ret.closing.prices":-0.00452}
{"price.open":57.15,"price.high":57.6,"price.low":56.82,"price.close":57.53,"volume":9199800,"price.adjusted":39.55205,"ref.date":"2004-02-10","ticker":"WMT","ret.adjusted.prices":0.00366,"ret.closing.prices":0.00366}
{"price.open":57.7,"price.high":58.3,"price.low":56.91,"price.close":57.07,"volume":10602500,"price.adjusted":39.23579,"ref.date":"2004-02-11","ticker":"WMT","ret.adjusted.prices":-0.008,"ret.closing.prices":-0.008}
{"price.open":56.77,"price.high":57.45,"price.low":56.75,"price.close":56.98,"volume":7976000,"price.adjusted":39.17393,"ref.date":"2004-02-12","ticker":"WMT","ret.adjusted.prices":-0.00158,"ret.closing.prices":-0.00158}
{"price.open":57.33,"price.high":57.33,"price.low":56.19,"price.close":56.32,"volume":7133200,"price.adjusted":38.7202,"ref.date":"2004-02-13","ticker":"WMT","ret.adjusted.prices":-0.01158,"ret.closing.prices":-0.01158}
{"price.open":57.38,"price.high":57.84,"price.low":56.48,"price.close":57.52,"volume":7694700,"price.adjusted":39.54518,"ref.date":"2004-02-17","ticker":"WMT","ret.adjusted.prices":0.02131,"ret.closing.prices":0.02131}
{"price.open":57.6,"price.high":57.65,"price.low":56.69,"price.close":57.2,"volume":7989400,"price.adjusted":39.32518,"ref.date":"2004-02-18","ticker":"WMT","ret.adjusted.prices":-0.00556,"ret.closing.prices":-0.00556}
{"price.open":58.2,"price.high":58.95,"price.low":57.7,"price.close":58.38,"volume":20616400,"price.adjusted":40.13644,"ref.date":"2004-02-19","ticker":"WMT","ret.adjusted.prices":0.02063,"ret.closing.prices":0.02063}
{"price.open":58.7,"price.high":59.55,"price.low":58.61,"price.close":59.43,"volume":16842000,"price.adjusted":40.85831,"ref.date":"2004-02-20","ticker":"WMT","ret.adjusted.prices":0.01799,"ret.closing.prices":0.01799}
{"price.open":59.44,"price.high":60.15,"price.low":59.22,"price.close":60.05,"volume":20399700,"price.adjusted":41.28456,"ref.date":"2004-02-23","ticker":"WMT","ret.adjusted.prices":0.01043,"ret.closing.prices":0.01043}
{"price.open":59.95,"price.high":60,"price.low":59.45,"price.close":59.95,"volume":13778300,"price.adjusted":41.21582,"ref.date":"2004-02-24","ticker":"WMT","ret.adjusted.prices":-0.00167,"ret.closing.prices":-0.00167}
{"price.open":59.75,"price.high":60,"price.low":59.44,"price.close":59.88,"volume":12299400,"price.adjusted":41.16768,"ref.date":"2004-02-25","ticker":"WMT","ret.adjusted.prices":-0.00117,"ret.closing.prices":-0.00117}
{"price.open":59.52,"price.high":59.73,"price.low":59.13,"price.close":59.4,"volume":10462900,"price.adjusted":40.8377,"ref.date":"2004-02-26","ticker":"WMT","ret.adjusted.prices":-0.00802,"ret.closing.prices":-0.00802}
{"price.open":59.4,"price.high":60.08,"price.low":59.25,"price.close":59.56,"volume":12633900,"price.adjusted":40.94768,"ref.date":"2004-02-27","ticker":"WMT","ret.adjusted.prices":0.00269,"ret.closing.prices":0.00269}
{"price.open":59.67,"price.high":60.52,"price.low":59.55,"price.close":60.45,"volume":10803900,"price.adjusted":41.55956,"ref.date":"2004-03-01","ticker":"WMT","ret.adjusted.prices":0.01494,"ret.closing.prices":0.01494}
{"price.open":60.4,"price.high":60.41,"price.low":59.48,"price.close":59.55,"volume":10771900,"price.adjusted":40.94081,"ref.date":"2004-03-02","ticker":"WMT","ret.adjusted.prices":-0.01489,"ret.closing.prices":-0.01489}
{"price.open":59.55,"price.high":60.59,"price.low":59.47,"price.close":60.36,"volume":10007800,"price.adjusted":41.4977,"ref.date":"2004-03-03","ticker":"WMT","ret.adjusted.prices":0.0136,"ret.closing.prices":0.0136}
{"price.open":60.81,"price.high":61.31,"price.low":60.11,"price.close":61.05,"volume":11159600,"price.adjusted":41.97208,"ref.date":"2004-03-04","ticker":"WMT","ret.adjusted.prices":0.01143,"ret.closing.prices":0.01143}
{"price.open":60.8,"price.high":60.81,"price.low":60.2,"price.close":60.24,"volume":9863800,"price.adjusted":41.41518,"ref.date":"2004-03-05","ticker":"WMT","ret.adjusted.prices":-0.01327,"ret.closing.prices":-0.01327}
{"price.open":60.05,"price.high":60.98,"price.low":60.02,"price.close":60.46,"volume":8077800,"price.adjusted":41.56644,"ref.date":"2004-03-08","ticker":"WMT","ret.adjusted.prices":0.00365,"ret.closing.prices":0.00365}
{"price.open":60.2,"price.high":60.85,"price.low":60.06,"price.close":60.28,"volume":9767300,"price.adjusted":41.4427,"ref.date":"2004-03-09","ticker":"WMT","ret.adjusted.prices":-0.00298,"ret.closing.prices":-0.00298}
{"price.open":59.95,"price.high":60.26,"price.low":58.69,"price.close":58.76,"volume":13751700,"price.adjusted":40.39769,"ref.date":"2004-03-10","ticker":"WMT","ret.adjusted.prices":-0.02522,"ret.closing.prices":-0.02522}
{"price.open":58.31,"price.high":58.83,"price.low":57.6,"price.close":57.9,"volume":14920600,"price.adjusted":39.80644,"ref.date":"2004-03-11","ticker":"WMT","ret.adjusted.prices":-0.01464,"ret.closing.prices":-0.01464}
{"price.open":57.99,"price.high":58.52,"price.low":57.9,"price.close":58.48,"volume":9203700,"price.adjusted":40.20519,"ref.date":"2004-03-12","ticker":"WMT","ret.adjusted.prices":0.01002,"ret.closing.prices":0.01002}
{"price.open":58.05,"price.high":58.79,"price.low":57.67,"price.close":57.9,"volume":10799900,"price.adjusted":39.80644,"ref.date":"2004-03-15","ticker":"WMT","ret.adjusted.prices":-0.00992,"ret.closing.prices":-0.00992}
{"price.open":58.2,"price.high":58.38,"price.low":57.27,"price.close":57.97,"volume":7986000,"price.adjusted":39.85456,"ref.date":"2004-03-16","ticker":"WMT","ret.adjusted.prices":0.00121,"ret.closing.prices":0.00121}
{"price.open":57.97,"price.high":59.13,"price.low":57.97,"price.close":58.35,"volume":7981000,"price.adjusted":40.20597,"ref.date":"2004-03-17","ticker":"WMT","ret.adjusted.prices":0.00882,"ret.closing.prices":0.00656}
{"price.open":58.15,"price.high":59.19,"price.low":57.96,"price.close":58.94,"volume":9070400,"price.adjusted":40.61253,"ref.date":"2004-03-18","ticker":"WMT","ret.adjusted.prices":0.01011,"ret.closing.prices":0.01011}
{"price.open":58.85,"price.high":59.1,"price.low":58.47,"price.close":58.6,"volume":8965300,"price.adjusted":40.37824,"ref.date":"2004-03-19","ticker":"WMT","ret.adjusted.prices":-0.00577,"ret.closing.prices":-0.00577}
{"price.open":58.3,"price.high":58.5,"price.low":57.55,"price.close":58.1,"volume":9077200,"price.adjusted":40.0337,"ref.date":"2004-03-22","ticker":"WMT","ret.adjusted.prices":-0.00853,"ret.closing.prices":-0.00853}
{"price.open":58.16,"price.high":58.8,"price.low":57.93,"price.close":58.21,"volume":9325000,"price.adjusted":40.10952,"ref.date":"2004-03-23","ticker":"WMT","ret.adjusted.prices":0.00189,"ret.closing.prices":0.00189}
{"price.open":58.29,"price.high":59.42,"price.low":58.17,"price.close":58.58,"volume":9530300,"price.adjusted":40.36445,"ref.date":"2004-03-24","ticker":"WMT","ret.adjusted.prices":0.00636,"ret.closing.prices":0.00636}
{"price.open":59.25,"price.high":59.97,"price.low":59.16,"price.close":59.82,"volume":11043800,"price.adjusted":41.21886,"ref.date":"2004-03-25","ticker":"WMT","ret.adjusted.prices":0.02117,"ret.closing.prices":0.02117}
{"price.open":59.7,"price.high":59.96,"price.low":59.3,"price.close":59.41,"volume":6867600,"price.adjusted":40.93636,"ref.date":"2004-03-26","ticker":"WMT","ret.adjusted.prices":-0.00685,"ret.closing.prices":-0.00685}
{"price.open":59.65,"price.high":60.45,"price.low":59.63,"price.close":60.13,"volume":8420400,"price.adjusted":41.43247,"ref.date":"2004-03-29","ticker":"WMT","ret.adjusted.prices":0.01212,"ret.closing.prices":0.01212}
{"price.open":59.9,"price.high":60.24,"price.low":59.81,"price.close":60,"volume":6470300,"price.adjusted":41.3429,"ref.date":"2004-03-30","ticker":"WMT","ret.adjusted.prices":-0.00216,"ret.closing.prices":-0.00216}
{"price.open":59.83,"price.high":60.07,"price.low":59.5,"price.close":59.69,"volume":8472000,"price.adjusted":41.12929,"ref.date":"2004-03-31","ticker":"WMT","ret.adjusted.prices":-0.00517,"ret.closing.prices":-0.00517}
{"price.open":58.75,"price.high":59.69,"price.low":58.1,"price.close":58.35,"volume":14494400,"price.adjusted":40.20597,"ref.date":"2004-04-01","ticker":"WMT","ret.adjusted.prices":-0.02245,"ret.closing.prices":-0.02245}
{"price.open":59,"price.high":60.14,"price.low":58.3,"price.close":58.6,"volume":10625100,"price.adjusted":40.37824,"ref.date":"2004-04-02","ticker":"WMT","ret.adjusted.prices":0.00428,"ret.closing.prices":0.00428}
{"price.open":58.56,"price.high":59.28,"price.low":58.14,"price.close":58.64,"volume":8421400,"price.adjusted":40.4058,"ref.date":"2004-04-05","ticker":"WMT","ret.adjusted.prices":0.00068,"ret.closing.prices":0.00068}
{"price.open":58.5,"price.high":59.07,"price.low":58.4,"price.close":59.02,"volume":6902200,"price.adjusted":40.66763,"ref.date":"2004-04-06","ticker":"WMT","ret.adjusted.prices":0.00648,"ret.closing.prices":0.00648}
{"price.open":58.7,"price.high":58.79,"price.low":57.95,"price.close":57.98,"volume":10385200,"price.adjusted":39.95103,"ref.date":"2004-04-07","ticker":"WMT","ret.adjusted.prices":-0.01762,"ret.closing.prices":-0.01762}
{"price.open":57.99,"price.high":58.1,"price.low":56.15,"price.close":56.69,"volume":14725900,"price.adjusted":39.06213,"ref.date":"2004-04-08","ticker":"WMT","ret.adjusted.prices":-0.02225,"ret.closing.prices":-0.02225}
{"price.open":56.8,"price.high":57.43,"price.low":56.8,"price.close":57.34,"volume":7161800,"price.adjusted":39.51003,"ref.date":"2004-04-12","ticker":"WMT","ret.adjusted.prices":0.01147,"ret.closing.prices":0.01147}
{"price.open":57.4,"price.high":57.6,"price.low":56.33,"price.close":56.47,"volume":13147900,"price.adjusted":38.91056,"ref.date":"2004-04-13","ticker":"WMT","ret.adjusted.prices":-0.01517,"ret.closing.prices":-0.01517}
{"price.open":56.48,"price.high":57.49,"price.low":56.39,"price.close":57.42,"volume":10070200,"price.adjusted":39.56515,"ref.date":"2004-04-14","ticker":"WMT","ret.adjusted.prices":0.01682,"ret.closing.prices":0.01682}
{"price.open":57.43,"price.high":58.1,"price.low":57.11,"price.close":57.79,"volume":8682600,"price.adjusted":39.82012,"ref.date":"2004-04-15","ticker":"WMT","ret.adjusted.prices":0.00644,"ret.closing.prices":0.00644}
{"price.open":58.2,"price.high":58.7,"price.low":57.73,"price.close":58.44,"volume":8850200,"price.adjusted":40.26799,"ref.date":"2004-04-16","ticker":"WMT","ret.adjusted.prices":0.01125,"ret.closing.prices":0.01125}
{"price.open":58,"price.high":58.7,"price.low":57.94,"price.close":58.37,"volume":7265800,"price.adjusted":40.21975,"ref.date":"2004-04-19","ticker":"WMT","ret.adjusted.prices":-0.0012,"ret.closing.prices":-0.0012}
{"price.open":58.5,"price.high":59.15,"price.low":58.1,"price.close":58.1,"volume":8164300,"price.adjusted":40.0337,"ref.date":"2004-04-20","ticker":"WMT","ret.adjusted.prices":-0.00463,"ret.closing.prices":-0.00463}
{"price.open":57.2,"price.high":58.58,"price.low":57.2,"price.close":58.35,"volume":6540600,"price.adjusted":40.20597,"ref.date":"2004-04-21","ticker":"WMT","ret.adjusted.prices":0.0043,"ret.closing.prices":0.0043}
{"price.open":58.25,"price.high":58.7,"price.low":57.72,"price.close":58.6,"volume":10065100,"price.adjusted":40.37824,"ref.date":"2004-04-22","ticker":"WMT","ret.adjusted.prices":0.00428,"ret.closing.prices":0.00428}
{"price.open":58.23,"price.high":59.12,"price.low":58.07,"price.close":58.97,"volume":6396600,"price.adjusted":40.63318,"ref.date":"2004-04-23","ticker":"WMT","ret.adjusted.prices":0.00631,"ret.closing.prices":0.00631}
{"price.open":58.77,"price.high":59.14,"price.low":57.96,"price.close":58.14,"volume":7017100,"price.adjusted":40.06128,"ref.date":"2004-04-26","ticker":"WMT","ret.adjusted.prices":-0.01407,"ret.closing.prices":-0.01407}
{"price.open":58.15,"price.high":59.08,"price.low":58.15,"price.close":58.6,"volume":8613100,"price.adjusted":40.37824,"ref.date":"2004-04-27","ticker":"WMT","ret.adjusted.prices":0.00791,"ret.closing.prices":0.00791}
{"price.open":58.21,"price.high":58.72,"price.low":57.88,"price.close":57.98,"volume":8523400,"price.adjusted":39.95103,"ref.date":"2004-04-28","ticker":"WMT","ret.adjusted.prices":-0.01058,"ret.closing.prices":-0.01058}
{"price.open":58.08,"price.high":58.35,"price.low":56.99,"price.close":57.57,"volume":8689700,"price.adjusted":39.66852,"ref.date":"2004-04-29","ticker":"WMT","ret.adjusted.prices":-0.00707,"ret.closing.prices":-0.00707}
{"price.open":57.77,"price.high":58.05,"price.low":56.87,"price.close":57,"volume":8538400,"price.adjusted":39.27576,"ref.date":"2004-04-30","ticker":"WMT","ret.adjusted.prices":-0.0099,"ret.closing.prices":-0.0099}
{"price.open":57,"price.high":57.52,"price.low":56.08,"price.close":56.54,"volume":11194000,"price.adjusted":38.9588,"ref.date":"2004-05-03","ticker":"WMT","ret.adjusted.prices":-0.00807,"ret.closing.prices":-0.00807}
{"price.open":56.6,"price.high":56.76,"price.low":55.55,"price.close":56,"volume":12762100,"price.adjusted":38.58671,"ref.date":"2004-05-04","ticker":"WMT","ret.adjusted.prices":-0.00955,"ret.closing.prices":-0.00955}
{"price.open":55.9,"price.high":56.35,"price.low":55.84,"price.close":55.86,"volume":8765400,"price.adjusted":38.49024,"ref.date":"2004-05-05","ticker":"WMT","ret.adjusted.prices":-0.0025,"ret.closing.prices":-0.0025}
{"price.open":55.8,"price.high":55.8,"price.low":54.42,"price.close":54.58,"volume":16024600,"price.adjusted":37.60827,"ref.date":"2004-05-06","ticker":"WMT","ret.adjusted.prices":-0.02291,"ret.closing.prices":-0.02291}
{"price.open":54.44,"price.high":55.09,"price.low":53.6,"price.close":53.9,"volume":13930100,"price.adjusted":37.13971,"ref.date":"2004-05-07","ticker":"WMT","ret.adjusted.prices":-0.01246,"ret.closing.prices":-0.01246}
{"price.open":53.5,"price.high":55.35,"price.low":53.5,"price.close":55.22,"volume":14234900,"price.adjusted":38.04926,"ref.date":"2004-05-10","ticker":"WMT","ret.adjusted.prices":0.02449,"ret.closing.prices":0.02449}
{"price.open":55.22,"price.high":55.68,"price.low":54.22,"price.close":54.53,"volume":9647900,"price.adjusted":37.57379,"ref.date":"2004-05-11","ticker":"WMT","ret.adjusted.prices":-0.0125,"ret.closing.prices":-0.0125}
{"price.open":54.1,"price.high":55.09,"price.low":53.45,"price.close":55.06,"volume":12302900,"price.adjusted":37.93901,"ref.date":"2004-05-12","ticker":"WMT","ret.adjusted.prices":0.00972,"ret.closing.prices":0.00972}
{"price.open":55.06,"price.high":55.62,"price.low":53.8,"price.close":55.25,"volume":13221100,"price.adjusted":38.06993,"ref.date":"2004-05-13","ticker":"WMT","ret.adjusted.prices":0.00345,"ret.closing.prices":0.00345}
{"price.open":55.3,"price.high":55.7,"price.low":54.66,"price.close":55.06,"volume":8573600,"price.adjusted":37.93901,"ref.date":"2004-05-14","ticker":"WMT","ret.adjusted.prices":-0.00344,"ret.closing.prices":-0.00344}
{"price.open":54.65,"price.high":55.25,"price.low":54.14,"price.close":54.7,"volume":8432000,"price.adjusted":37.69094,"ref.date":"2004-05-17","ticker":"WMT","ret.adjusted.prices":-0.00654,"ret.closing.prices":-0.00654}
{"price.open":55.05,"price.high":55.64,"price.low":55.01,"price.close":55.21,"volume":8850600,"price.adjusted":38.04236,"ref.date":"2004-05-18","ticker":"WMT","ret.adjusted.prices":0.00932,"ret.closing.prices":0.00932}
{"price.open":55.62,"price.high":56.08,"price.low":54.75,"price.close":54.78,"volume":10540100,"price.adjusted":37.83517,"ref.date":"2004-05-19","ticker":"WMT","ret.adjusted.prices":-0.00545,"ret.closing.prices":-0.00779}
{"price.open":54.78,"price.high":55.04,"price.low":54.05,"price.close":54.84,"volume":7449000,"price.adjusted":37.8766,"ref.date":"2004-05-20","ticker":"WMT","ret.adjusted.prices":0.00109,"ret.closing.prices":0.0011}
{"price.open":55,"price.high":55.7,"price.low":54.84,"price.close":55.09,"volume":8585500,"price.adjusted":38.04927,"ref.date":"2004-05-21","ticker":"WMT","ret.adjusted.prices":0.00456,"ret.closing.prices":0.00456}
{"price.open":55.27,"price.high":55.68,"price.low":54.44,"price.close":54.99,"volume":9549500,"price.adjusted":37.9802,"ref.date":"2004-05-24","ticker":"WMT","ret.adjusted.prices":-0.00182,"ret.closing.prices":-0.00182}
{"price.open":54.84,"price.high":55.58,"price.low":54.51,"price.close":55.49,"volume":8567400,"price.adjusted":38.32555,"ref.date":"2004-05-25","ticker":"WMT","ret.adjusted.prices":0.00909,"ret.closing.prices":0.00909}
{"price.open":55.2,"price.high":55.48,"price.low":54.9,"price.close":55.28,"volume":6675900,"price.adjusted":38.18049,"ref.date":"2004-05-26","ticker":"WMT","ret.adjusted.prices":-0.00378,"ret.closing.prices":-0.00378}
{"price.open":55.5,"price.high":56.39,"price.low":55.5,"price.close":55.97,"volume":9867400,"price.adjusted":38.65705,"ref.date":"2004-05-27","ticker":"WMT","ret.adjusted.prices":0.01248,"ret.closing.prices":0.01248}
{"price.open":55.97,"price.high":56.05,"price.low":55.7,"price.close":55.73,"volume":6163100,"price.adjusted":38.4913,"ref.date":"2004-05-28","ticker":"WMT","ret.adjusted.prices":-0.00429,"ret.closing.prices":-0.00429}
{"price.open":55.45,"price.high":55.7,"price.low":54.9,"price.close":55.44,"volume":7995200,"price.adjusted":38.291,"ref.date":"2004-06-01","ticker":"WMT","ret.adjusted.prices":-0.0052,"ret.closing.prices":-0.0052}
{"price.open":55.44,"price.high":56.69,"price.low":55.19,"price.close":56.35,"volume":10183500,"price.adjusted":38.91951,"ref.date":"2004-06-02","ticker":"WMT","ret.adjusted.prices":0.01641,"ret.closing.prices":0.01641}
{"price.open":56.05,"price.high":57.47,"price.low":56.05,"price.close":56.6,"volume":9752800,"price.adjusted":39.09219,"ref.date":"2004-06-03","ticker":"WMT","ret.adjusted.prices":0.00444,"ret.closing.prices":0.00444}
{"price.open":57.05,"price.high":57.35,"price.low":56.38,"price.close":56.59,"volume":7156600,"price.adjusted":39.08527,"ref.date":"2004-06-04","ticker":"WMT","ret.adjusted.prices":-0.00018,"ret.closing.prices":-0.00018}
{"price.open":56.71,"price.high":57.55,"price.low":56.58,"price.close":57.5,"volume":7013800,"price.adjusted":39.7138,"ref.date":"2004-06-07","ticker":"WMT","ret.adjusted.prices":0.01608,"ret.closing.prices":0.01608}
{"price.open":57.25,"price.high":57.83,"price.low":57.12,"price.close":57.68,"volume":6971400,"price.adjusted":39.83812,"ref.date":"2004-06-08","ticker":"WMT","ret.adjusted.prices":0.00313,"ret.closing.prices":0.00313}
{"price.open":57.5,"price.high":57.75,"price.low":56.99,"price.close":57.03,"volume":5774100,"price.adjusted":39.38917,"ref.date":"2004-06-09","ticker":"WMT","ret.adjusted.prices":-0.01127,"ret.closing.prices":-0.01127}
{"price.open":57.43,"price.high":57.61,"price.low":56.65,"price.close":57.2,"volume":6281500,"price.adjusted":39.5066,"ref.date":"2004-06-10","ticker":"WMT","ret.adjusted.prices":0.00298,"ret.closing.prices":0.00298}
{"price.open":56.7,"price.high":56.85,"price.low":56.07,"price.close":56.38,"volume":6351900,"price.adjusted":38.94025,"ref.date":"2004-06-14","ticker":"WMT","ret.adjusted.prices":-0.01434,"ret.closing.prices":-0.01434}
{"price.open":56.65,"price.high":57,"price.low":56.54,"price.close":56.71,"volume":8709200,"price.adjusted":39.16816,"ref.date":"2004-06-15","ticker":"WMT","ret.adjusted.prices":0.00585,"ret.closing.prices":0.00585}
{"price.open":56.7,"price.high":56.71,"price.low":56.03,"price.close":56.12,"volume":6859500,"price.adjusted":38.76065,"ref.date":"2004-06-16","ticker":"WMT","ret.adjusted.prices":-0.0104,"ret.closing.prices":-0.0104}
{"price.open":56,"price.high":56.29,"price.low":55.68,"price.close":55.85,"volume":5242800,"price.adjusted":38.57419,"ref.date":"2004-06-17","ticker":"WMT","ret.adjusted.prices":-0.00481,"ret.closing.prices":-0.00481}
{"price.open":55.82,"price.high":56.11,"price.low":55.45,"price.close":55.62,"volume":12935800,"price.adjusted":38.41532,"ref.date":"2004-06-18","ticker":"WMT","ret.adjusted.prices":-0.00412,"ret.closing.prices":-0.00412}
{"price.open":55.2,"price.high":55.87,"price.low":54.87,"price.close":54.93,"volume":8005500,"price.adjusted":37.93876,"ref.date":"2004-06-21","ticker":"WMT","ret.adjusted.prices":-0.01241,"ret.closing.prices":-0.01241}
{"price.open":54.17,"price.high":54.75,"price.low":53.73,"price.close":54.06,"volume":14241700,"price.adjusted":37.33789,"ref.date":"2004-06-22","ticker":"WMT","ret.adjusted.prices":-0.01584,"ret.closing.prices":-0.01584}
{"price.open":54.06,"price.high":54.07,"price.low":52.59,"price.close":53.55,"volume":23284800,"price.adjusted":36.98563,"ref.date":"2004-06-23","ticker":"WMT","ret.adjusted.prices":-0.00943,"ret.closing.prices":-0.00943}
{"price.open":53.58,"price.high":53.86,"price.low":53.04,"price.close":53.15,"volume":10148700,"price.adjusted":36.70935,"ref.date":"2004-06-24","ticker":"WMT","ret.adjusted.prices":-0.00747,"ret.closing.prices":-0.00747}
{"price.open":53.69,"price.high":54.09,"price.low":52.51,"price.close":52.51,"volume":13404800,"price.adjusted":36.26732,"ref.date":"2004-06-25","ticker":"WMT","ret.adjusted.prices":-0.01204,"ret.closing.prices":-0.01204}
{"price.open":52.41,"price.high":53.26,"price.low":52.1,"price.close":52.46,"volume":14806500,"price.adjusted":36.2328,"ref.date":"2004-06-28","ticker":"WMT","ret.adjusted.prices":-0.00095,"ret.closing.prices":-0.00095}
{"price.open":52.21,"price.high":52.51,"price.low":51.93,"price.close":51.98,"volume":15237300,"price.adjusted":35.90126,"ref.date":"2004-06-29","ticker":"WMT","ret.adjusted.prices":-0.00915,"ret.closing.prices":-0.00915}
{"price.open":52.1,"price.high":53,"price.low":52.02,"price.close":52.5,"volume":14127100,"price.adjusted":36.26042,"ref.date":"2004-06-30","ticker":"WMT","ret.adjusted.prices":0.01,"ret.closing.prices":0.01}
{"price.open":53.1,"price.high":53.2,"price.low":51.55,"price.close":51.76,"volume":16904300,"price.adjusted":35.74932,"ref.date":"2004-07-01","ticker":"WMT","ret.adjusted.prices":-0.0141,"ret.closing.prices":-0.0141}
{"price.open":52,"price.high":52.45,"price.low":51.51,"price.close":51.93,"volume":12181600,"price.adjusted":35.86673,"ref.date":"2004-07-02","ticker":"WMT","ret.adjusted.prices":0.00328,"ret.closing.prices":0.00328}
{"price.open":51.8,"price.high":52.42,"price.low":51.58,"price.close":52.08,"volume":10446500,"price.adjusted":35.97035,"ref.date":"2004-07-06","ticker":"WMT","ret.adjusted.prices":0.00289,"ret.closing.prices":0.00289}
{"price.open":52.15,"price.high":52.76,"price.low":52.15,"price.close":52.32,"volume":9751600,"price.adjusted":36.13609,"ref.date":"2004-07-07","ticker":"WMT","ret.adjusted.prices":0.00461,"ret.closing.prices":0.00461}
{"price.open":51.9,"price.high":52.52,"price.low":51.81,"price.close":52.18,"volume":11839200,"price.adjusted":36.03941,"ref.date":"2004-07-08","ticker":"WMT","ret.adjusted.prices":-0.00268,"ret.closing.prices":-0.00268}
{"price.open":52.2,"price.high":52.63,"price.low":51.71,"price.close":51.76,"volume":9179200,"price.adjusted":35.74932,"ref.date":"2004-07-09","ticker":"WMT","ret.adjusted.prices":-0.00805,"ret.closing.prices":-0.00805}
{"price.open":51.72,"price.high":52.32,"price.low":51.5,"price.close":52.21,"volume":8376800,"price.adjusted":36.06012,"ref.date":"2004-07-12","ticker":"WMT","ret.adjusted.prices":0.00869,"ret.closing.prices":0.00869}
{"price.open":52.23,"price.high":53.1,"price.low":52.23,"price.close":53.01,"volume":10684700,"price.adjusted":36.61266,"ref.date":"2004-07-13","ticker":"WMT","ret.adjusted.prices":0.01532,"ret.closing.prices":0.01532}
{"price.open":52.63,"price.high":53.3,"price.low":52.36,"price.close":52.58,"volume":9203000,"price.adjusted":36.31566,"ref.date":"2004-07-14","ticker":"WMT","ret.adjusted.prices":-0.00811,"ret.closing.prices":-0.00811}
{"price.open":52.83,"price.high":52.94,"price.low":52.21,"price.close":52.33,"volume":6787900,"price.adjusted":36.143,"ref.date":"2004-07-15","ticker":"WMT","ret.adjusted.prices":-0.00475,"ret.closing.prices":-0.00475}
{"price.open":52.75,"price.high":52.95,"price.low":52.25,"price.close":52.65,"volume":11396400,"price.adjusted":36.36402,"ref.date":"2004-07-16","ticker":"WMT","ret.adjusted.prices":0.00612,"ret.closing.prices":0.00612}
{"price.open":52.66,"price.high":53.3,"price.low":52.66,"price.close":52.86,"volume":9624500,"price.adjusted":36.50905,"ref.date":"2004-07-19","ticker":"WMT","ret.adjusted.prices":0.00399,"ret.closing.prices":0.00399}
{"price.open":52.5,"price.high":53.41,"price.low":52.5,"price.close":53.25,"volume":8733300,"price.adjusted":36.77843,"ref.date":"2004-07-20","ticker":"WMT","ret.adjusted.prices":0.00738,"ret.closing.prices":0.00738}
{"price.open":53.36,"price.high":53.9,"price.low":53.11,"price.close":53.12,"volume":10407300,"price.adjusted":36.68863,"ref.date":"2004-07-21","ticker":"WMT","ret.adjusted.prices":-0.00244,"ret.closing.prices":-0.00244}
{"price.open":52.75,"price.high":53.15,"price.low":52.16,"price.close":52.91,"volume":10228300,"price.adjusted":36.54359,"ref.date":"2004-07-22","ticker":"WMT","ret.adjusted.prices":-0.00395,"ret.closing.prices":-0.00395}
{"price.open":52.9,"price.high":53.89,"price.low":52.87,"price.close":53.16,"volume":9120100,"price.adjusted":36.71627,"ref.date":"2004-07-23","ticker":"WMT","ret.adjusted.prices":0.00473,"ret.closing.prices":0.00473}
{"price.open":53.1,"price.high":53.14,"price.low":52.17,"price.close":52.65,"volume":7829800,"price.adjusted":36.36402,"ref.date":"2004-07-26","ticker":"WMT","ret.adjusted.prices":-0.00959,"ret.closing.prices":-0.00959}
{"price.open":52.98,"price.high":53.93,"price.low":52.88,"price.close":53.9,"volume":9634900,"price.adjusted":37.22736,"ref.date":"2004-07-27","ticker":"WMT","ret.adjusted.prices":0.02374,"ret.closing.prices":0.02374}
{"price.open":53.88,"price.high":54.06,"price.low":52.76,"price.close":53.91,"volume":9942600,"price.adjusted":37.23427,"ref.date":"2004-07-28","ticker":"WMT","ret.adjusted.prices":0.00019,"ret.closing.prices":0.00019}
{"price.open":54.08,"price.high":54.19,"price.low":53.13,"price.close":53.48,"volume":8777900,"price.adjusted":36.93729,"ref.date":"2004-07-29","ticker":"WMT","ret.adjusted.prices":-0.00798,"ret.closing.prices":-0.00798}
{"price.open":53.35,"price.high":53.38,"price.low":52.53,"price.close":53.01,"volume":8957100,"price.adjusted":36.61266,"ref.date":"2004-07-30","ticker":"WMT","ret.adjusted.prices":-0.00879,"ret.closing.prices":-0.00879}
{"price.open":53.02,"price.high":53.73,"price.low":52.85,"price.close":53.18,"volume":7131700,"price.adjusted":36.73007,"ref.date":"2004-08-02","ticker":"WMT","ret.adjusted.prices":0.00321,"ret.closing.prices":0.00321}
{"price.open":53.01,"price.high":53.11,"price.low":52.53,"price.close":52.87,"volume":8858300,"price.adjusted":36.51598,"ref.date":"2004-08-03","ticker":"WMT","ret.adjusted.prices":-0.00583,"ret.closing.prices":-0.00583}
{"price.open":52.49,"price.high":53.54,"price.low":52.48,"price.close":53.2,"volume":6906600,"price.adjusted":36.74388,"ref.date":"2004-08-04","ticker":"WMT","ret.adjusted.prices":0.00624,"ret.closing.prices":0.00624}
{"price.open":53,"price.high":53.25,"price.low":52,"price.close":52.05,"volume":9762900,"price.adjusted":35.9496,"ref.date":"2004-08-05","ticker":"WMT","ret.adjusted.prices":-0.02162,"ret.closing.prices":-0.02162}
{"price.open":52,"price.high":52.02,"price.low":51.14,"price.close":51.33,"volume":11393400,"price.adjusted":35.45233,"ref.date":"2004-08-06","ticker":"WMT","ret.adjusted.prices":-0.01383,"ret.closing.prices":-0.01383}
{"price.open":51.2,"price.high":51.75,"price.low":51.08,"price.close":51.37,"volume":7222400,"price.adjusted":35.47995,"ref.date":"2004-08-09","ticker":"WMT","ret.adjusted.prices":0.00078,"ret.closing.prices":0.00078}
{"price.open":51.7,"price.high":52.13,"price.low":51.4,"price.close":52.11,"volume":7136600,"price.adjusted":35.99105,"ref.date":"2004-08-10","ticker":"WMT","ret.adjusted.prices":0.01441,"ret.closing.prices":0.01441}
{"price.open":51.95,"price.high":52.19,"price.low":51.52,"price.close":51.63,"volume":8614500,"price.adjusted":35.65953,"ref.date":"2004-08-11","ticker":"WMT","ret.adjusted.prices":-0.00921,"ret.closing.prices":-0.00921}
{"price.open":52.58,"price.high":53.39,"price.low":52.48,"price.close":52.65,"volume":14352600,"price.adjusted":36.36402,"ref.date":"2004-08-12","ticker":"WMT","ret.adjusted.prices":0.01976,"ret.closing.prices":0.01976}
{"price.open":52.98,"price.high":53.5,"price.low":52.85,"price.close":53.4,"volume":9930900,"price.adjusted":36.88203,"ref.date":"2004-08-13","ticker":"WMT","ret.adjusted.prices":0.01425,"ret.closing.prices":0.01425}
{"price.open":53.5,"price.high":54.3,"price.low":53.45,"price.close":54.3,"volume":7758600,"price.adjusted":37.50365,"ref.date":"2004-08-16","ticker":"WMT","ret.adjusted.prices":0.01685,"ret.closing.prices":0.01685}
{"price.open":54.39,"price.high":54.97,"price.low":53.72,"price.close":54.97,"volume":11527900,"price.adjusted":37.96639,"ref.date":"2004-08-17","ticker":"WMT","ret.adjusted.prices":0.01234,"ret.closing.prices":0.01234}
{"price.open":54.7,"price.high":54.71,"price.low":54.11,"price.close":54.46,"volume":7682600,"price.adjusted":37.70331,"ref.date":"2004-08-18","ticker":"WMT","ret.adjusted.prices":-0.00693,"ret.closing.prices":-0.00928}
{"price.open":54.24,"price.high":54.95,"price.low":54.03,"price.close":54.86,"volume":10535200,"price.adjusted":37.98024,"ref.date":"2004-08-19","ticker":"WMT","ret.adjusted.prices":0.00734,"ret.closing.prices":0.00734}
{"price.open":54.69,"price.high":54.85,"price.low":54.4,"price.close":54.65,"volume":8795200,"price.adjusted":37.83484,"ref.date":"2004-08-20","ticker":"WMT","ret.adjusted.prices":-0.00383,"ret.closing.prices":-0.00383}
{"price.open":53.82,"price.high":53.97,"price.low":53.24,"price.close":53.8,"volume":11165400,"price.adjusted":37.24638,"ref.date":"2004-08-23","ticker":"WMT","ret.adjusted.prices":-0.01555,"ret.closing.prices":-0.01555}
{"price.open":53.95,"price.high":54.18,"price.low":53.63,"price.close":53.86,"volume":6676400,"price.adjusted":37.28792,"ref.date":"2004-08-24","ticker":"WMT","ret.adjusted.prices":0.00112,"ret.closing.prices":0.00112}
{"price.open":53.95,"price.high":54.29,"price.low":53.57,"price.close":54.1,"volume":7307200,"price.adjusted":37.45407,"ref.date":"2004-08-25","ticker":"WMT","ret.adjusted.prices":0.00446,"ret.closing.prices":0.00446}
{"price.open":54,"price.high":54.29,"price.low":53.83,"price.close":53.88,"volume":4747800,"price.adjusted":37.30175,"ref.date":"2004-08-26","ticker":"WMT","ret.adjusted.prices":-0.00407,"ret.closing.prices":-0.00407}
{"price.open":53.82,"price.high":54.02,"price.low":53.53,"price.close":53.56,"volume":4586400,"price.adjusted":37.08022,"ref.date":"2004-08-27","ticker":"WMT","ret.adjusted.prices":-0.00594,"ret.closing.prices":-0.00594}
{"price.open":53.55,"price.high":53.83,"price.low":53.16,"price.close":53.2,"volume":5506700,"price.adjusted":36.83098,"ref.date":"2004-08-30","ticker":"WMT","ret.adjusted.prices":-0.00672,"ret.closing.prices":-0.00672}
{"price.open":53.21,"price.high":53.61,"price.low":52.45,"price.close":52.67,"volume":8659000,"price.adjusted":36.46407,"ref.date":"2004-08-31","ticker":"WMT","ret.adjusted.prices":-0.00996,"ret.closing.prices":-0.00996}
{"price.open":52.46,"price.high":52.94,"price.low":52.13,"price.close":52.63,"volume":7435800,"price.adjusted":36.43637,"ref.date":"2004-09-01","ticker":"WMT","ret.adjusted.prices":-0.00076,"ret.closing.prices":-0.00076}
{"price.open":52.1,"price.high":53.18,"price.low":52.1,"price.close":53.12,"volume":12037700,"price.adjusted":36.7756,"ref.date":"2004-09-02","ticker":"WMT","ret.adjusted.prices":0.00931,"ret.closing.prices":0.00931}
{"price.open":53.25,"price.high":53.96,"price.low":53.1,"price.close":53.25,"volume":8373600,"price.adjusted":36.86561,"ref.date":"2004-09-03","ticker":"WMT","ret.adjusted.prices":0.00245,"ret.closing.prices":0.00245}
{"price.open":53.15,"price.high":53.43,"price.low":52.61,"price.close":53.29,"volume":9391600,"price.adjusted":36.8933,"ref.date":"2004-09-07","ticker":"WMT","ret.adjusted.prices":0.00075,"ret.closing.prices":0.00075}
{"price.open":53.05,"price.high":53.56,"price.low":53,"price.close":53.08,"volume":9098600,"price.adjusted":36.74791,"ref.date":"2004-09-08","ticker":"WMT","ret.adjusted.prices":-0.00394,"ret.closing.prices":-0.00394}
{"price.open":53.08,"price.high":53.35,"price.low":52.51,"price.close":52.57,"volume":9019300,"price.adjusted":36.39484,"ref.date":"2004-09-09","ticker":"WMT","ret.adjusted.prices":-0.00961,"ret.closing.prices":-0.00961}
{"price.open":52.51,"price.high":53.59,"price.low":52.25,"price.close":53.45,"volume":9178900,"price.adjusted":37.00407,"ref.date":"2004-09-10","ticker":"WMT","ret.adjusted.prices":0.01674,"ret.closing.prices":0.01674}
{"price.open":53.62,"price.high":53.91,"price.low":53.16,"price.close":53.35,"volume":8686100,"price.adjusted":36.93483,"ref.date":"2004-09-13","ticker":"WMT","ret.adjusted.prices":-0.00187,"ret.closing.prices":-0.00187}
{"price.open":53.55,"price.high":53.61,"price.low":53.11,"price.close":53.22,"volume":7134900,"price.adjusted":36.84485,"ref.date":"2004-09-14","ticker":"WMT","ret.adjusted.prices":-0.00244,"ret.closing.prices":-0.00244}
{"price.open":53.26,"price.high":53.35,"price.low":52.58,"price.close":52.91,"volume":6902300,"price.adjusted":36.63021,"ref.date":"2004-09-15","ticker":"WMT","ret.adjusted.prices":-0.00583,"ret.closing.prices":-0.00582}
{"price.open":52.8,"price.high":53.08,"price.low":52.49,"price.close":52.77,"volume":9734300,"price.adjusted":36.53329,"ref.date":"2004-09-16","ticker":"WMT","ret.adjusted.prices":-0.00265,"ret.closing.prices":-0.00265}
{"price.open":52.78,"price.high":52.97,"price.low":52.14,"price.close":52.48,"volume":16822100,"price.adjusted":36.33252,"ref.date":"2004-09-17","ticker":"WMT","ret.adjusted.prices":-0.0055,"ret.closing.prices":-0.0055}
{"price.open":52.13,"price.high":52.35,"price.low":52.01,"price.close":52.2,"volume":8381400,"price.adjusted":36.13869,"ref.date":"2004-09-20","ticker":"WMT","ret.adjusted.prices":-0.00533,"ret.closing.prices":-0.00534}
{"price.open":52.62,"price.high":52.8,"price.low":52.2,"price.close":52.26,"volume":10187200,"price.adjusted":36.18021,"ref.date":"2004-09-21","ticker":"WMT","ret.adjusted.prices":0.00115,"ret.closing.prices":0.00115}
{"price.open":52.02,"price.high":52.18,"price.low":51.56,"price.close":51.67,"volume":10760400,"price.adjusted":35.77176,"ref.date":"2004-09-22","ticker":"WMT","ret.adjusted.prices":-0.01129,"ret.closing.prices":-0.01129}
{"price.open":52.26,"price.high":52.9,"price.low":51.1,"price.close":52.54,"volume":13508500,"price.adjusted":36.37407,"ref.date":"2004-09-23","ticker":"WMT","ret.adjusted.prices":0.01684,"ret.closing.prices":0.01684}
{"price.open":52.75,"price.high":53.24,"price.low":52.56,"price.close":52.81,"volume":7935400,"price.adjusted":36.561,"ref.date":"2004-09-24","ticker":"WMT","ret.adjusted.prices":0.00514,"ret.closing.prices":0.00514}
{"price.open":53.01,"price.high":53.34,"price.low":52.51,"price.close":52.52,"volume":8999100,"price.adjusted":36.36023,"ref.date":"2004-09-27","ticker":"WMT","ret.adjusted.prices":-0.00549,"ret.closing.prices":-0.00549}
{"price.open":52.72,"price.high":52.9,"price.low":52.2,"price.close":52.78,"volume":8469500,"price.adjusted":36.54023,"ref.date":"2004-09-28","ticker":"WMT","ret.adjusted.prices":0.00495,"ret.closing.prices":0.00495}
{"price.open":52.6,"price.high":53.03,"price.low":52.29,"price.close":53,"volume":12199800,"price.adjusted":36.69252,"ref.date":"2004-09-29","ticker":"WMT","ret.adjusted.prices":0.00417,"ret.closing.prices":0.00417}
{"price.open":52.62,"price.high":53.45,"price.low":52.62,"price.close":53.2,"volume":12383800,"price.adjusted":36.83098,"ref.date":"2004-09-30","ticker":"WMT","ret.adjusted.prices":0.00377,"ret.closing.prices":0.00377}
{"price.open":53.5,"price.high":53.77,"price.low":52.92,"price.close":53.13,"volume":9168000,"price.adjusted":36.78254,"ref.date":"2004-10-01","ticker":"WMT","ret.adjusted.prices":-0.00132,"ret.closing.prices":-0.00132}
{"price.open":53.56,"price.high":53.98,"price.low":53.3,"price.close":53.31,"volume":8775500,"price.adjusted":36.90712,"ref.date":"2004-10-04","ticker":"WMT","ret.adjusted.prices":0.00339,"ret.closing.prices":0.00339}
{"price.open":53.2,"price.high":53.62,"price.low":52.92,"price.close":53.41,"volume":9727300,"price.adjusted":36.97638,"ref.date":"2004-10-05","ticker":"WMT","ret.adjusted.prices":0.00188,"ret.closing.prices":0.00188}
{"price.open":53.41,"price.high":53.99,"price.low":53.26,"price.close":53.98,"volume":7806000,"price.adjusted":37.37099,"ref.date":"2004-10-06","ticker":"WMT","ret.adjusted.prices":0.01067,"ret.closing.prices":0.01067}
{"price.open":53.48,"price.high":54.38,"price.low":53.48,"price.close":53.55,"volume":8037500,"price.adjusted":37.07331,"ref.date":"2004-10-07","ticker":"WMT","ret.adjusted.prices":-0.00797,"ret.closing.prices":-0.00797}
{"price.open":53.41,"price.high":53.54,"price.low":52.64,"price.close":52.85,"volume":11804700,"price.adjusted":36.5887,"ref.date":"2004-10-08","ticker":"WMT","ret.adjusted.prices":-0.01307,"ret.closing.prices":-0.01307}
{"price.open":53.07,"price.high":53.09,"price.low":52.5,"price.close":52.9,"volume":6490300,"price.adjusted":36.6233,"ref.date":"2004-10-11","ticker":"WMT","ret.adjusted.prices":0.00095,"ret.closing.prices":0.00095}
{"price.open":52.52,"price.high":52.99,"price.low":52.52,"price.close":52.92,"volume":7524500,"price.adjusted":36.63714,"ref.date":"2004-10-12","ticker":"WMT","ret.adjusted.prices":0.00038,"ret.closing.prices":0.00038}
{"price.open":53,"price.high":53.32,"price.low":52.35,"price.close":52.55,"volume":7995400,"price.adjusted":36.38099,"ref.date":"2004-10-13","ticker":"WMT","ret.adjusted.prices":-0.00699,"ret.closing.prices":-0.00699}
{"price.open":52.62,"price.high":52.66,"price.low":52.06,"price.close":52.1,"volume":8650500,"price.adjusted":36.06946,"ref.date":"2004-10-14","ticker":"WMT","ret.adjusted.prices":-0.00856,"ret.closing.prices":-0.00856}
{"price.open":52.54,"price.high":53.08,"price.low":52.25,"price.close":52.53,"volume":9929200,"price.adjusted":36.36715,"ref.date":"2004-10-15","ticker":"WMT","ret.adjusted.prices":0.00825,"ret.closing.prices":0.00825}
{"price.open":52.45,"price.high":53.17,"price.low":52.35,"price.close":52.92,"volume":7844300,"price.adjusted":36.63714,"ref.date":"2004-10-18","ticker":"WMT","ret.adjusted.prices":0.00742,"ret.closing.prices":0.00742}
{"price.open":53.02,"price.high":53.36,"price.low":52.61,"price.close":52.68,"volume":7683500,"price.adjusted":36.47099,"ref.date":"2004-10-19","ticker":"WMT","ret.adjusted.prices":-0.00454,"ret.closing.prices":-0.00454}
{"price.open":52.64,"price.high":52.93,"price.low":52.21,"price.close":52.48,"volume":8675300,"price.adjusted":36.33252,"ref.date":"2004-10-20","ticker":"WMT","ret.adjusted.prices":-0.0038,"ret.closing.prices":-0.0038}
{"price.open":52.42,"price.high":52.61,"price.low":52.01,"price.close":52.11,"volume":9691900,"price.adjusted":36.07637,"ref.date":"2004-10-21","ticker":"WMT","ret.adjusted.prices":-0.00705,"ret.closing.prices":-0.00705}
{"price.open":52.32,"price.high":52.48,"price.low":51.94,"price.close":51.99,"volume":8629200,"price.adjusted":35.99331,"ref.date":"2004-10-22","ticker":"WMT","ret.adjusted.prices":-0.0023,"ret.closing.prices":-0.0023}
{"price.open":52.15,"price.high":52.41,"price.low":51.91,"price.close":52.3,"volume":8345200,"price.adjusted":36.20792,"ref.date":"2004-10-25","ticker":"WMT","ret.adjusted.prices":0.00596,"ret.closing.prices":0.00596}
{"price.open":52.3,"price.high":52.95,"price.low":52.23,"price.close":52.82,"volume":8918200,"price.adjusted":36.56791,"ref.date":"2004-10-26","ticker":"WMT","ret.adjusted.prices":0.00994,"ret.closing.prices":0.00994}
{"price.open":52.51,"price.high":53.79,"price.low":52.5,"price.close":53.72,"volume":11725900,"price.adjusted":37.191,"ref.date":"2004-10-27","ticker":"WMT","ret.adjusted.prices":0.01704,"ret.closing.prices":0.01704}
{"price.open":53.71,"price.high":54.34,"price.low":53.7,"price.close":53.99,"volume":8409700,"price.adjusted":37.37793,"ref.date":"2004-10-28","ticker":"WMT","ret.adjusted.prices":0.00503,"ret.closing.prices":0.00503}
{"price.open":53.82,"price.high":54.31,"price.low":53.6,"price.close":53.92,"volume":10006800,"price.adjusted":37.32946,"ref.date":"2004-10-29","ticker":"WMT","ret.adjusted.prices":-0.0013,"ret.closing.prices":-0.0013}
{"price.open":53.92,"price.high":53.92,"price.low":53.49,"price.close":53.85,"volume":8974600,"price.adjusted":37.28101,"ref.date":"2004-11-01","ticker":"WMT","ret.adjusted.prices":-0.0013,"ret.closing.prices":-0.0013}
{"price.open":53.05,"price.high":54.67,"price.low":53.05,"price.close":54.15,"volume":10796700,"price.adjusted":37.48868,"ref.date":"2004-11-02","ticker":"WMT","ret.adjusted.prices":0.00557,"ret.closing.prices":0.00557}
{"price.open":54.78,"price.high":54.86,"price.low":53.91,"price.close":54.48,"volume":11109500,"price.adjusted":37.71714,"ref.date":"2004-11-03","ticker":"WMT","ret.adjusted.prices":0.00609,"ret.closing.prices":0.00609}
{"price.open":54.3,"price.high":56.35,"price.low":54.18,"price.close":56.26,"volume":16588400,"price.adjusted":38.94947,"ref.date":"2004-11-04","ticker":"WMT","ret.adjusted.prices":0.03267,"ret.closing.prices":0.03267}
{"price.open":56.5,"price.high":56.95,"price.low":56.34,"price.close":56.47,"volume":12389700,"price.adjusted":39.09485,"ref.date":"2004-11-05","ticker":"WMT","ret.adjusted.prices":0.00373,"ret.closing.prices":0.00373}
{"price.open":56.47,"price.high":56.97,"price.low":56.21,"price.close":56.53,"volume":9228300,"price.adjusted":39.1364,"ref.date":"2004-11-08","ticker":"WMT","ret.adjusted.prices":0.00106,"ret.closing.prices":0.00106}
{"price.open":56.7,"price.high":56.78,"price.low":55.95,"price.close":56.32,"volume":7971400,"price.adjusted":38.991,"ref.date":"2004-11-09","ticker":"WMT","ret.adjusted.prices":-0.00372,"ret.closing.prices":-0.00371}
{"price.open":56.4,"price.high":56.71,"price.low":56.05,"price.close":56.05,"volume":6305400,"price.adjusted":38.8041,"ref.date":"2004-11-10","ticker":"WMT","ret.adjusted.prices":-0.00479,"ret.closing.prices":-0.00479}
{"price.open":56.44,"price.high":56.81,"price.low":56.12,"price.close":56.62,"volume":7085000,"price.adjusted":39.19871,"ref.date":"2004-11-11","ticker":"WMT","ret.adjusted.prices":0.01017,"ret.closing.prices":0.01017}
{"price.open":56.52,"price.high":56.93,"price.low":56.41,"price.close":56.85,"volume":6491100,"price.adjusted":39.35793,"ref.date":"2004-11-12","ticker":"WMT","ret.adjusted.prices":0.00406,"ret.closing.prices":0.00406}
{"price.open":56.9,"price.high":57.89,"price.low":56.78,"price.close":57.7,"volume":10319400,"price.adjusted":39.9464,"ref.date":"2004-11-15","ticker":"WMT","ret.adjusted.prices":0.01495,"ret.closing.prices":0.01495}
{"price.open":57,"price.high":57.15,"price.low":56.66,"price.close":56.89,"volume":12232200,"price.adjusted":39.38562,"ref.date":"2004-11-16","ticker":"WMT","ret.adjusted.prices":-0.01404,"ret.closing.prices":-0.01404}
{"price.open":57.35,"price.high":57.35,"price.low":55.85,"price.close":56.24,"volume":16166700,"price.adjusted":38.93562,"ref.date":"2004-11-17","ticker":"WMT","ret.adjusted.prices":-0.01143,"ret.closing.prices":-0.01143}
{"price.open":56.24,"price.high":56.43,"price.low":55.45,"price.close":55.8,"volume":11294700,"price.adjusted":38.631,"ref.date":"2004-11-18","ticker":"WMT","ret.adjusted.prices":-0.00782,"ret.closing.prices":-0.00782}
{"price.open":55.85,"price.high":55.85,"price.low":55.16,"price.close":55.25,"volume":9847000,"price.adjusted":38.25025,"ref.date":"2004-11-19","ticker":"WMT","ret.adjusted.prices":-0.00986,"ret.closing.prices":-0.00986}
{"price.open":55.48,"price.high":55.89,"price.low":54.83,"price.close":55.68,"volume":8941000,"price.adjusted":38.54793,"ref.date":"2004-11-22","ticker":"WMT","ret.adjusted.prices":0.00778,"ret.closing.prices":0.00778}
{"price.open":55.45,"price.high":55.95,"price.low":55.35,"price.close":55.65,"volume":8970900,"price.adjusted":38.52716,"ref.date":"2004-11-23","ticker":"WMT","ret.adjusted.prices":-0.00054,"ret.closing.prices":-0.00054}
{"price.open":55.95,"price.high":55.95,"price.low":55.19,"price.close":55.5,"volume":7191600,"price.adjusted":38.42332,"ref.date":"2004-11-24","ticker":"WMT","ret.adjusted.prices":-0.0027,"ret.closing.prices":-0.0027}
{"price.open":55.3,"price.high":55.74,"price.low":55.3,"price.close":55.32,"volume":3555200,"price.adjusted":38.2987,"ref.date":"2004-11-26","ticker":"WMT","ret.adjusted.prices":-0.00324,"ret.closing.prices":-0.00324}
{"price.open":53.75,"price.high":53.9,"price.low":53.1,"price.close":53.15,"volume":25158000,"price.adjusted":36.79637,"ref.date":"2004-11-29","ticker":"WMT","ret.adjusted.prices":-0.03923,"ret.closing.prices":-0.03923}
{"price.open":53.2,"price.high":53.23,"price.low":52.06,"price.close":52.06,"volume":27650900,"price.adjusted":36.04176,"ref.date":"2004-11-30","ticker":"WMT","ret.adjusted.prices":-0.02051,"ret.closing.prices":-0.02051}
{"price.open":52.5,"price.high":52.99,"price.low":52.35,"price.close":52.82,"volume":19990300,"price.adjusted":36.56791,"ref.date":"2004-12-01","ticker":"WMT","ret.adjusted.prices":0.0146,"ret.closing.prices":0.0146}
{"price.open":52.58,"price.high":53.27,"price.low":52.15,"price.close":53,"volume":16154400,"price.adjusted":36.69252,"ref.date":"2004-12-02","ticker":"WMT","ret.adjusted.prices":0.00341,"ret.closing.prices":0.00341}
{"price.open":52.91,"price.high":53.48,"price.low":52.77,"price.close":52.93,"volume":11286800,"price.adjusted":36.64407,"ref.date":"2004-12-03","ticker":"WMT","ret.adjusted.prices":-0.00132,"ret.closing.prices":-0.00132}
{"price.open":52.93,"price.high":52.93,"price.low":52.52,"price.close":52.52,"volume":9072100,"price.adjusted":36.36023,"ref.date":"2004-12-06","ticker":"WMT","ret.adjusted.prices":-0.00775,"ret.closing.prices":-0.00775}
{"price.open":52.51,"price.high":53.1,"price.low":52.33,"price.close":52.5,"volume":9549500,"price.adjusted":36.34638,"ref.date":"2004-12-07","ticker":"WMT","ret.adjusted.prices":-0.00038,"ret.closing.prices":-0.00038}
{"price.open":52.25,"price.high":52.55,"price.low":52.1,"price.close":52.51,"volume":10574800,"price.adjusted":36.35329,"ref.date":"2004-12-08","ticker":"WMT","ret.adjusted.prices":0.00019,"ret.closing.prices":0.00019}
{"price.open":52.12,"price.high":52.89,"price.low":52.12,"price.close":52.77,"volume":11553300,"price.adjusted":36.53329,"ref.date":"2004-12-09","ticker":"WMT","ret.adjusted.prices":0.00495,"ret.closing.prices":0.00495}
{"price.open":52.45,"price.high":53.08,"price.low":52.43,"price.close":52.71,"volume":8439000,"price.adjusted":36.49176,"ref.date":"2004-12-10","ticker":"WMT","ret.adjusted.prices":-0.00114,"ret.closing.prices":-0.00114}
{"price.open":52.72,"price.high":53.18,"price.low":52.5,"price.close":52.95,"volume":9796500,"price.adjusted":36.65792,"ref.date":"2004-12-13","ticker":"WMT","ret.adjusted.prices":0.00455,"ret.closing.prices":0.00455}
{"price.open":52.85,"price.high":53.63,"price.low":52.77,"price.close":53.51,"volume":10210500,"price.adjusted":37.04561,"ref.date":"2004-12-14","ticker":"WMT","ret.adjusted.prices":0.01058,"ret.closing.prices":0.01058}
{"price.open":53.38,"price.high":53.65,"price.low":52.8,"price.close":53.03,"volume":11717600,"price.adjusted":36.80271,"ref.date":"2004-12-15","ticker":"WMT","ret.adjusted.prices":-0.00656,"ret.closing.prices":-0.00897}
{"price.open":52.8,"price.high":52.95,"price.low":52.53,"price.close":52.75,"volume":8849600,"price.adjusted":36.60839,"ref.date":"2004-12-16","ticker":"WMT","ret.adjusted.prices":-0.00528,"ret.closing.prices":-0.00528}
{"price.open":52.14,"price.high":52.84,"price.low":52,"price.close":52.02,"volume":17717900,"price.adjusted":36.10178,"ref.date":"2004-12-17","ticker":"WMT","ret.adjusted.prices":-0.01384,"ret.closing.prices":-0.01384}
{"price.open":52.29,"price.high":52.7,"price.low":52.13,"price.close":52.2,"volume":9477100,"price.adjusted":36.22669,"ref.date":"2004-12-20","ticker":"WMT","ret.adjusted.prices":0.00346,"ret.closing.prices":0.00346}
{"price.open":52.2,"price.high":52.6,"price.low":52.18,"price.close":52.6,"volume":9294400,"price.adjusted":36.50428,"ref.date":"2004-12-21","ticker":"WMT","ret.adjusted.prices":0.00766,"ret.closing.prices":0.00766}
{"price.open":52.35,"price.high":53.25,"price.low":52.33,"price.close":52.97,"volume":12506000,"price.adjusted":36.76107,"ref.date":"2004-12-22","ticker":"WMT","ret.adjusted.prices":0.00703,"ret.closing.prices":0.00703}
{"price.open":52.91,"price.high":53.16,"price.low":52.55,"price.close":52.55,"volume":8369500,"price.adjusted":36.46958,"ref.date":"2004-12-23","ticker":"WMT","ret.adjusted.prices":-0.00793,"ret.closing.prices":-0.00793}
{"price.open":53.05,"price.high":53.49,"price.low":52.73,"price.close":52.79,"volume":9692300,"price.adjusted":36.63615,"ref.date":"2004-12-27","ticker":"WMT","ret.adjusted.prices":0.00457,"ret.closing.prices":0.00457}
{"price.open":52.85,"price.high":53.4,"price.low":52.84,"price.close":53.23,"volume":6617700,"price.adjusted":36.94152,"ref.date":"2004-12-28","ticker":"WMT","ret.adjusted.prices":0.00834,"ret.closing.prices":0.00833}
{"price.open":53.23,"price.high":53.49,"price.low":53.21,"price.close":53.44,"volume":5782200,"price.adjusted":37.08723,"ref.date":"2004-12-29","ticker":"WMT","ret.adjusted.prices":0.00394,"ret.closing.prices":0.00395}
{"price.open":53.63,"price.high":53.63,"price.low":53.02,"price.close":53.06,"volume":6585600,"price.adjusted":36.82353,"ref.date":"2004-12-30","ticker":"WMT","ret.adjusted.prices":-0.00711,"ret.closing.prices":-0.00711}
{"price.open":53.07,"price.high":53.18,"price.low":52.56,"price.close":52.82,"volume":8406700,"price.adjusted":36.65697,"ref.date":"2004-12-31","ticker":"WMT","ret.adjusted.prices":-0.00452,"ret.closing.prices":-0.00452}
{"price.open":53.75,"price.high":54.3,"price.low":53.3,"price.close":53.35,"volume":16078400,"price.adjusted":37.02479,"ref.date":"2005-01-03","ticker":"WMT","ret.adjusted.prices":0.01003,"ret.closing.prices":0.01003}
{"price.open":53.77,"price.high":53.89,"price.low":53.02,"price.close":53.22,"volume":10596700,"price.adjusted":36.93459,"ref.date":"2005-01-04","ticker":"WMT","ret.adjusted.prices":-0.00244,"ret.closing.prices":-0.00244}
{"price.open":53.5,"price.high":53.64,"price.low":53.11,"price.close":53.29,"volume":8241500,"price.adjusted":36.98316,"ref.date":"2005-01-05","ticker":"WMT","ret.adjusted.prices":0.00132,"ret.closing.prices":0.00132}
{"price.open":53.9,"price.high":54.19,"price.low":53.15,"price.close":54.05,"volume":14028800,"price.adjusted":37.51058,"ref.date":"2005-01-06","ticker":"WMT","ret.adjusted.prices":0.01426,"ret.closing.prices":0.01426}
{"price.open":54.05,"price.high":54.33,"price.low":53.75,"price.close":53.99,"volume":9660300,"price.adjusted":37.46894,"ref.date":"2005-01-07","ticker":"WMT","ret.adjusted.prices":-0.00111,"ret.closing.prices":-0.00111}
{"price.open":53.8,"price.high":54.33,"price.low":53.59,"price.close":53.72,"volume":8654000,"price.adjusted":37.28158,"ref.date":"2005-01-10","ticker":"WMT","ret.adjusted.prices":-0.005,"ret.closing.prices":-0.005}
{"price.open":53.58,"price.high":53.75,"price.low":53.42,"price.close":53.59,"volume":6663400,"price.adjusted":37.19135,"ref.date":"2005-01-11","ticker":"WMT","ret.adjusted.prices":-0.00242,"ret.closing.prices":-0.00242}
{"price.open":53.59,"price.high":54.14,"price.low":53.4,"price.close":54.08,"volume":8336900,"price.adjusted":37.53141,"ref.date":"2005-01-12","ticker":"WMT","ret.adjusted.prices":0.00914,"ret.closing.prices":0.00914}
{"price.open":54.1,"price.high":54.2,"price.low":53.52,"price.close":53.64,"volume":9589100,"price.adjusted":37.22606,"ref.date":"2005-01-13","ticker":"WMT","ret.adjusted.prices":-0.00814,"ret.closing.prices":-0.00814}
{"price.open":53.63,"price.high":54.06,"price.low":53.49,"price.close":53.99,"volume":7486700,"price.adjusted":37.46894,"ref.date":"2005-01-14","ticker":"WMT","ret.adjusted.prices":0.00652,"ret.closing.prices":0.00653}
{"price.open":53.6,"price.high":54.5,"price.low":53.53,"price.close":54.49,"volume":9895600,"price.adjusted":37.81596,"ref.date":"2005-01-18","ticker":"WMT","ret.adjusted.prices":0.00926,"ret.closing.prices":0.00926}
{"price.open":54.29,"price.high":54.6,"price.low":53.75,"price.close":53.78,"volume":6947300,"price.adjusted":37.32321,"ref.date":"2005-01-19","ticker":"WMT","ret.adjusted.prices":-0.01303,"ret.closing.prices":-0.01303}
{"price.open":53.72,"price.high":54.17,"price.low":53.3,"price.close":53.37,"volume":9002000,"price.adjusted":37.03869,"ref.date":"2005-01-20","ticker":"WMT","ret.adjusted.prices":-0.00762,"ret.closing.prices":-0.00762}
{"price.open":53.34,"price.high":53.48,"price.low":53,"price.close":53.01,"volume":8581200,"price.adjusted":36.78884,"ref.date":"2005-01-21","ticker":"WMT","ret.adjusted.prices":-0.00675,"ret.closing.prices":-0.00675}
{"price.open":53.02,"price.high":53.28,"price.low":52.77,"price.close":53.07,"volume":8577100,"price.adjusted":36.83047,"ref.date":"2005-01-24","ticker":"WMT","ret.adjusted.prices":0.00113,"ret.closing.prices":0.00113}
{"price.open":53.19,"price.high":53.45,"price.low":53.11,"price.close":53.28,"volume":6419000,"price.adjusted":36.97622,"ref.date":"2005-01-25","ticker":"WMT","ret.adjusted.prices":0.00396,"ret.closing.prices":0.00396}
{"price.open":53.35,"price.high":53.69,"price.low":53.22,"price.close":53.28,"volume":7178600,"price.adjusted":36.97622,"ref.date":"2005-01-26","ticker":"WMT","ret.adjusted.prices":0,"ret.closing.prices":0}
{"price.open":53.06,"price.high":53.38,"price.low":52.87,"price.close":53.08,"volume":6634100,"price.adjusted":36.83742,"ref.date":"2005-01-27","ticker":"WMT","ret.adjusted.prices":-0.00375,"ret.closing.prices":-0.00375}
{"price.open":52.9,"price.high":52.92,"price.low":52.3,"price.close":52.43,"volume":11121500,"price.adjusted":36.38631,"ref.date":"2005-01-28","ticker":"WMT","ret.adjusted.prices":-0.01225,"ret.closing.prices":-0.01225}
{"price.open":52.55,"price.high":52.9,"price.low":52.22,"price.close":52.4,"volume":10231500,"price.adjusted":36.36549,"ref.date":"2005-01-31","ticker":"WMT","ret.adjusted.prices":-0.00057,"ret.closing.prices":-0.00057}
{"price.open":52.4,"price.high":52.95,"price.low":52.35,"price.close":52.61,"volume":10191700,"price.adjusted":36.51123,"ref.date":"2005-02-01","ticker":"WMT","ret.adjusted.prices":0.00401,"ret.closing.prices":0.00401}
{"price.open":52.63,"price.high":53.3,"price.low":52.63,"price.close":53.06,"volume":9210600,"price.adjusted":36.82353,"ref.date":"2005-02-02","ticker":"WMT","ret.adjusted.prices":0.00855,"ret.closing.prices":0.00855}
{"price.open":53.03,"price.high":53.44,"price.low":53.02,"price.close":53.42,"volume":7761800,"price.adjusted":37.07337,"ref.date":"2005-02-03","ticker":"WMT","ret.adjusted.prices":0.00678,"ret.closing.prices":0.00678}
{"price.open":53.4,"price.high":53.58,"price.low":53.13,"price.close":53.46,"volume":7447300,"price.adjusted":37.10112,"ref.date":"2005-02-04","ticker":"WMT","ret.adjusted.prices":0.00075,"ret.closing.prices":0.00075}
{"price.open":53.7,"price.high":53.74,"price.low":53.45,"price.close":53.51,"volume":6241000,"price.adjusted":37.13583,"ref.date":"2005-02-07","ticker":"WMT","ret.adjusted.prices":0.00094,"ret.closing.prices":0.00094}
{"price.open":53.3,"price.high":53.57,"price.low":53.2,"price.close":53.2,"volume":5760100,"price.adjusted":36.92069,"ref.date":"2005-02-08","ticker":"WMT","ret.adjusted.prices":-0.00579,"ret.closing.prices":-0.00579}
{"price.open":52.86,"price.high":53.09,"price.low":52.27,"price.close":52.52,"volume":8400200,"price.adjusted":36.44878,"ref.date":"2005-02-09","ticker":"WMT","ret.adjusted.prices":-0.01278,"ret.closing.prices":-0.01278}
{"price.open":52.46,"price.high":52.83,"price.low":52.23,"price.close":52.26,"volume":9131700,"price.adjusted":36.26834,"ref.date":"2005-02-10","ticker":"WMT","ret.adjusted.prices":-0.00495,"ret.closing.prices":-0.00495}
{"price.open":52.11,"price.high":52.63,"price.low":52.1,"price.close":52.1,"volume":10429600,"price.adjusted":36.15729,"ref.date":"2005-02-11","ticker":"WMT","ret.adjusted.prices":-0.00306,"ret.closing.prices":-0.00306}
{"price.open":52.3,"price.high":52.51,"price.low":52.1,"price.close":52.15,"volume":7799400,"price.adjusted":36.192,"ref.date":"2005-02-14","ticker":"WMT","ret.adjusted.prices":0.00096,"ret.closing.prices":0.00096}
{"price.open":52.59,"price.high":52.96,"price.low":52.37,"price.close":52.7,"volume":9483500,"price.adjusted":36.57368,"ref.date":"2005-02-15","ticker":"WMT","ret.adjusted.prices":0.01055,"ret.closing.prices":0.01055}
{"price.open":52.74,"price.high":52.95,"price.low":52.54,"price.close":52.6,"volume":7572200,"price.adjusted":36.50428,"ref.date":"2005-02-16","ticker":"WMT","ret.adjusted.prices":-0.0019,"ret.closing.prices":-0.0019}
{"price.open":52.89,"price.high":53.04,"price.low":52.33,"price.close":52.7,"volume":14965300,"price.adjusted":36.57368,"ref.date":"2005-02-17","ticker":"WMT","ret.adjusted.prices":0.0019,"ret.closing.prices":0.0019}
{"price.open":52.81,"price.high":53,"price.low":52.64,"price.close":52.72,"volume":9764100,"price.adjusted":36.58757,"ref.date":"2005-02-18","ticker":"WMT","ret.adjusted.prices":0.00038,"ret.closing.prices":0.00038}
{"price.open":52.6,"price.high":52.68,"price.low":51.97,"price.close":52,"volume":11491200,"price.adjusted":36.0879,"ref.date":"2005-02-22","ticker":"WMT","ret.adjusted.prices":-0.01366,"ret.closing.prices":-0.01366}
{"price.open":52.03,"price.high":52.12,"price.low":51.24,"price.close":51.6,"volume":13645700,"price.adjusted":35.8103,"ref.date":"2005-02-23","ticker":"WMT","ret.adjusted.prices":-0.00769,"ret.closing.prices":-0.00769}
{"price.open":51.75,"price.high":51.81,"price.low":51.27,"price.close":51.46,"volume":9931800,"price.adjusted":35.71314,"ref.date":"2005-02-24","ticker":"WMT","ret.adjusted.prices":-0.00271,"ret.closing.prices":-0.00271}
{"price.open":51.4,"price.high":51.49,"price.low":51.1,"price.close":51.49,"volume":11468000,"price.adjusted":35.73396,"ref.date":"2005-02-25","ticker":"WMT","ret.adjusted.prices":0.00058,"ret.closing.prices":0.00058}
{"price.open":51.8,"price.high":52.29,"price.low":51.6,"price.close":51.61,"volume":10864900,"price.adjusted":35.81724,"ref.date":"2005-02-28","ticker":"WMT","ret.adjusted.prices":0.00233,"ret.closing.prices":0.00233}
{"price.open":52.01,"price.high":52.31,"price.low":51.92,"price.close":52.04,"volume":10462800,"price.adjusted":36.11566,"ref.date":"2005-03-01","ticker":"WMT","ret.adjusted.prices":0.00833,"ret.closing.prices":0.00833}
{"price.open":52.04,"price.high":52.41,"price.low":51.8,"price.close":51.95,"volume":9118200,"price.adjusted":36.0532,"ref.date":"2005-03-02","ticker":"WMT","ret.adjusted.prices":-0.00173,"ret.closing.prices":-0.00173}
{"price.open":52.8,"price.high":53.18,"price.low":52.67,"price.close":52.86,"volume":19475800,"price.adjusted":36.68473,"ref.date":"2005-03-03","ticker":"WMT","ret.adjusted.prices":0.01752,"ret.closing.prices":0.01752}
{"price.open":53.21,"price.high":53.49,"price.low":52.95,"price.close":53.1,"volume":11556300,"price.adjusted":36.85129,"ref.date":"2005-03-04","ticker":"WMT","ret.adjusted.prices":0.00454,"ret.closing.prices":0.00454}
{"price.open":53.1,"price.high":53.36,"price.low":52.59,"price.close":52.78,"volume":10268600,"price.adjusted":36.62921,"ref.date":"2005-03-07","ticker":"WMT","ret.adjusted.prices":-0.00603,"ret.closing.prices":-0.00603}
{"price.open":52.6,"price.high":52.75,"price.low":52.25,"price.close":52.42,"volume":9411100,"price.adjusted":36.37936,"ref.date":"2005-03-08","ticker":"WMT","ret.adjusted.prices":-0.00682,"ret.closing.prices":-0.00682}
{"price.open":52.4,"price.high":52.59,"price.low":52.28,"price.close":52.45,"volume":10108200,"price.adjusted":36.40019,"ref.date":"2005-03-09","ticker":"WMT","ret.adjusted.prices":0.00057,"ret.closing.prices":0.00057}
{"price.open":52.45,"price.high":52.56,"price.low":52.07,"price.close":52.15,"volume":8096500,"price.adjusted":36.192,"ref.date":"2005-03-10","ticker":"WMT","ret.adjusted.prices":-0.00572,"ret.closing.prices":-0.00572}
{"price.open":52.23,"price.high":52.24,"price.low":51.47,"price.close":51.6,"volume":9248600,"price.adjusted":35.8103,"ref.date":"2005-03-11","ticker":"WMT","ret.adjusted.prices":-0.01055,"ret.closing.prices":-0.01055}
{"price.open":51.78,"price.high":51.94,"price.low":51.14,"price.close":51.3,"volume":15325500,"price.adjusted":35.60209,"ref.date":"2005-03-14","ticker":"WMT","ret.adjusted.prices":-0.00581,"ret.closing.prices":-0.00581}
{"price.open":51.55,"price.high":51.65,"price.low":51.01,"price.close":51.03,"volume":13994200,"price.adjusted":35.4147,"ref.date":"2005-03-15","ticker":"WMT","ret.adjusted.prices":-0.00526,"ret.closing.prices":-0.00526}
{"price.open":50.92,"price.high":51.55,"price.low":50.86,"price.close":51.33,"volume":17478600,"price.adjusted":35.72793,"ref.date":"2005-03-16","ticker":"WMT","ret.adjusted.prices":0.00884,"ret.closing.prices":0.00588}
{"price.open":51.51,"price.high":52.43,"price.low":51.4,"price.close":52.33,"volume":19034200,"price.adjusted":36.42397,"ref.date":"2005-03-17","ticker":"WMT","ret.adjusted.prices":0.01948,"ret.closing.prices":0.01948}
{"price.open":52.34,"price.high":52.34,"price.low":51.45,"price.close":51.45,"volume":86798700,"price.adjusted":35.81147,"ref.date":"2005-03-18","ticker":"WMT","ret.adjusted.prices":-0.01682,"ret.closing.prices":-0.01682}
{"price.open":51.52,"price.high":51.76,"price.low":51.12,"price.close":51.17,"volume":22030400,"price.adjusted":35.61656,"ref.date":"2005-03-21","ticker":"WMT","ret.adjusted.prices":-0.00544,"ret.closing.prices":-0.00544}
{"price.open":51.17,"price.high":51.34,"price.low":50.85,"price.close":50.9,"volume":18045000,"price.adjusted":35.42864,"ref.date":"2005-03-22","ticker":"WMT","ret.adjusted.prices":-0.00528,"ret.closing.prices":-0.00528}
{"price.open":50.9,"price.high":51.18,"price.low":50.58,"price.close":50.65,"volume":17582700,"price.adjusted":35.25464,"ref.date":"2005-03-23","ticker":"WMT","ret.adjusted.prices":-0.00491,"ret.closing.prices":-0.00491}
{"price.open":51.02,"price.high":51.03,"price.low":50.52,"price.close":50.66,"volume":12503700,"price.adjusted":35.26158,"ref.date":"2005-03-24","ticker":"WMT","ret.adjusted.prices":0.0002,"ret.closing.prices":0.0002}
{"price.open":50.66,"price.high":51.18,"price.low":50.51,"price.close":50.99,"volume":12244000,"price.adjusted":35.49129,"ref.date":"2005-03-28","ticker":"WMT","ret.adjusted.prices":0.00651,"ret.closing.prices":0.00651}
{"price.open":50.9,"price.high":51.27,"price.low":50.73,"price.close":50.77,"volume":13902900,"price.adjusted":35.33815,"ref.date":"2005-03-29","ticker":"WMT","ret.adjusted.prices":-0.00431,"ret.closing.prices":-0.00431}
{"price.open":50.9,"price.high":51.18,"price.low":50.7,"price.close":50.84,"volume":11150600,"price.adjusted":35.38687,"ref.date":"2005-03-30","ticker":"WMT","ret.adjusted.prices":0.00138,"ret.closing.prices":0.00138}
{"price.open":50.75,"price.high":50.89,"price.low":50.06,"price.close":50.11,"volume":15975900,"price.adjusted":34.87875,"ref.date":"2005-03-31","ticker":"WMT","ret.adjusted.prices":-0.01436,"ret.closing.prices":-0.01436}
{"price.open":50.25,"price.high":50.5,"price.low":48.5,"price.close":48.99,"volume":29161300,"price.adjusted":34.09919,"ref.date":"2005-04-01","ticker":"WMT","ret.adjusted.prices":-0.02235,"ret.closing.prices":-0.02235}
{"price.open":49.33,"price.high":49.61,"price.low":48.72,"price.close":49.41,"volume":17573600,"price.adjusted":34.39153,"ref.date":"2005-04-04","ticker":"WMT","ret.adjusted.prices":0.00857,"ret.closing.prices":0.00857}
{"price.open":49.55,"price.high":49.79,"price.low":49.23,"price.close":49.67,"volume":13083100,"price.adjusted":34.57249,"ref.date":"2005-04-05","ticker":"WMT","ret.adjusted.prices":0.00526,"ret.closing.prices":0.00526}
{"price.open":49.88,"price.high":49.95,"price.low":49.35,"price.close":49.5,"volume":14464500,"price.adjusted":34.45419,"ref.date":"2005-04-06","ticker":"WMT","ret.adjusted.prices":-0.00342,"ret.closing.prices":-0.00342}
{"price.open":49.29,"price.high":49.29,"price.low":48.46,"price.close":48.9,"volume":25792300,"price.adjusted":34.03656,"ref.date":"2005-04-07","ticker":"WMT","ret.adjusted.prices":-0.01212,"ret.closing.prices":-0.01212}
{"price.open":48.9,"price.high":49.04,"price.low":48.52,"price.close":48.57,"volume":13173300,"price.adjusted":33.80685,"ref.date":"2005-04-08","ticker":"WMT","ret.adjusted.prices":-0.00675,"ret.closing.prices":-0.00675}
{"price.open":48.57,"price.high":48.7,"price.low":48.24,"price.close":48.51,"volume":11774800,"price.adjusted":33.76509,"ref.date":"2005-04-11","ticker":"WMT","ret.adjusted.prices":-0.00124,"ret.closing.prices":-0.00124}
{"price.open":48.2,"price.high":48.83,"price.low":47.77,"price.close":48.63,"volume":20094900,"price.adjusted":33.84862,"ref.date":"2005-04-12","ticker":"WMT","ret.adjusted.prices":0.00247,"ret.closing.prices":0.00247}
{"price.open":48.76,"price.high":49.09,"price.low":48.49,"price.close":48.57,"volume":12498000,"price.adjusted":33.80685,"ref.date":"2005-04-13","ticker":"WMT","ret.adjusted.prices":-0.00123,"ret.closing.prices":-0.00123}
{"price.open":48.4,"price.high":49.5,"price.low":47.92,"price.close":47.96,"volume":19744500,"price.adjusted":33.38227,"ref.date":"2005-04-14","ticker":"WMT","ret.adjusted.prices":-0.01256,"ret.closing.prices":-0.01256}
{"price.open":47.97,"price.high":48.24,"price.low":47.49,"price.close":47.7,"volume":17211300,"price.adjusted":33.2013,"ref.date":"2005-04-15","ticker":"WMT","ret.adjusted.prices":-0.00542,"ret.closing.prices":-0.00542}
{"price.open":47.91,"price.high":47.96,"price.low":47.55,"price.close":47.88,"volume":15085200,"price.adjusted":33.32658,"ref.date":"2005-04-18","ticker":"WMT","ret.adjusted.prices":0.00377,"ret.closing.prices":0.00377}
{"price.open":47.75,"price.high":47.89,"price.low":47.18,"price.close":47.6,"volume":14637100,"price.adjusted":33.13169,"ref.date":"2005-04-19","ticker":"WMT","ret.adjusted.prices":-0.00585,"ret.closing.prices":-0.00585}
{"price.open":47.4,"price.high":47.95,"price.low":47.3,"price.close":47.35,"volume":13978400,"price.adjusted":32.95768,"ref.date":"2005-04-20","ticker":"WMT","ret.adjusted.prices":-0.00525,"ret.closing.prices":-0.00525}
{"price.open":47.89,"price.high":47.91,"price.low":47.5,"price.close":47.78,"volume":10436600,"price.adjusted":33.25697,"ref.date":"2005-04-21","ticker":"WMT","ret.adjusted.prices":0.00908,"ret.closing.prices":0.00908}
{"price.open":47.48,"price.high":47.57,"price.low":46.65,"price.close":46.81,"volume":23246900,"price.adjusted":32.58181,"ref.date":"2005-04-22","ticker":"WMT","ret.adjusted.prices":-0.0203,"ret.closing.prices":-0.0203}
{"price.open":47.06,"price.high":47.44,"price.low":46.9,"price.close":47.02,"volume":13741200,"price.adjusted":32.72799,"ref.date":"2005-04-25","ticker":"WMT","ret.adjusted.prices":0.00449,"ret.closing.prices":0.00449}
{"price.open":47,"price.high":47.18,"price.low":46.9,"price.close":47,"volume":11741600,"price.adjusted":32.71406,"ref.date":"2005-04-26","ticker":"WMT","ret.adjusted.prices":-0.00043,"ret.closing.prices":-0.00043}
{"price.open":46.7,"price.high":47.47,"price.low":46.65,"price.close":47.29,"volume":10899400,"price.adjusted":32.91591,"ref.date":"2005-04-27","ticker":"WMT","ret.adjusted.prices":0.00617,"ret.closing.prices":0.00617}
{"price.open":47.02,"price.high":47.59,"price.low":46.93,"price.close":47.05,"volume":12062500,"price.adjusted":32.74885,"ref.date":"2005-04-28","ticker":"WMT","ret.adjusted.prices":-0.00508,"ret.closing.prices":-0.00508}
{"price.open":47.15,"price.high":47.28,"price.low":46.2,"price.close":47.14,"volume":16996600,"price.adjusted":32.8115,"ref.date":"2005-04-29","ticker":"WMT","ret.adjusted.prices":0.00191,"ret.closing.prices":0.00191}
{"price.open":47.48,"price.high":47.9,"price.low":47.32,"price.close":47.8,"volume":11673500,"price.adjusted":33.2709,"ref.date":"2005-05-02","ticker":"WMT","ret.adjusted.prices":0.014,"ret.closing.prices":0.014}
{"price.open":47.57,"price.high":48.5,"price.low":47.54,"price.close":48.4,"volume":14666900,"price.adjusted":33.68852,"ref.date":"2005-05-03","ticker":"WMT","ret.adjusted.prices":0.01255,"ret.closing.prices":0.01255}
{"price.open":48.4,"price.high":48.61,"price.low":48.24,"price.close":48.45,"volume":12170900,"price.adjusted":33.72333,"ref.date":"2005-05-04","ticker":"WMT","ret.adjusted.prices":0.00103,"ret.closing.prices":0.00103}
{"price.open":48.35,"price.high":49.22,"price.low":48.31,"price.close":48.57,"volume":10836700,"price.adjusted":33.80685,"ref.date":"2005-05-05","ticker":"WMT","ret.adjusted.prices":0.00248,"ret.closing.prices":0.00248}
{"price.open":48.85,"price.high":49.15,"price.low":48.65,"price.close":48.96,"volume":10242300,"price.adjusted":34.07832,"ref.date":"2005-05-06","ticker":"WMT","ret.adjusted.prices":0.00803,"ret.closing.prices":0.00803}
{"price.open":48.9,"price.high":49.46,"price.low":48.9,"price.close":49.25,"volume":10191500,"price.adjusted":34.28016,"ref.date":"2005-05-09","ticker":"WMT","ret.adjusted.prices":0.00592,"ret.closing.prices":0.00592}
{"price.open":49,"price.high":49.02,"price.low":48.54,"price.close":48.72,"volume":9501300,"price.adjusted":33.91125,"ref.date":"2005-05-10","ticker":"WMT","ret.adjusted.prices":-0.01076,"ret.closing.prices":-0.01076}
{"price.open":48.75,"price.high":48.94,"price.low":48.13,"price.close":48.6,"volume":10346300,"price.adjusted":33.82773,"ref.date":"2005-05-11","ticker":"WMT","ret.adjusted.prices":-0.00246,"ret.closing.prices":-0.00246}
{"price.open":46.8,"price.high":47.87,"price.low":46.6,"price.close":47.65,"volume":32523500,"price.adjusted":33.16648,"ref.date":"2005-05-12","ticker":"WMT","ret.adjusted.prices":-0.01955,"ret.closing.prices":-0.01955}
{"price.open":47.4,"price.high":47.55,"price.low":46.93,"price.close":47.13,"volume":12544900,"price.adjusted":32.80455,"ref.date":"2005-05-13","ticker":"WMT","ret.adjusted.prices":-0.01091,"ret.closing.prices":-0.01091}
{"price.open":47.13,"price.high":47.49,"price.low":46.71,"price.close":47.22,"volume":11505300,"price.adjusted":32.86718,"ref.date":"2005-05-16","ticker":"WMT","ret.adjusted.prices":0.00191,"ret.closing.prices":0.00191}
{"price.open":47.1,"price.high":47.38,"price.low":46.93,"price.close":47,"volume":16559100,"price.adjusted":32.71406,"ref.date":"2005-05-17","ticker":"WMT","ret.adjusted.prices":-0.00466,"ret.closing.prices":-0.00466}
{"price.open":47.09,"price.high":47.67,"price.low":46.97,"price.close":47.58,"volume":18465100,"price.adjusted":33.2238,"ref.date":"2005-05-18","ticker":"WMT","ret.adjusted.prices":0.01558,"ret.closing.prices":0.01234}
{"price.open":47.83,"price.high":47.97,"price.low":47.3,"price.close":47.51,"volume":10418800,"price.adjusted":33.17491,"ref.date":"2005-05-19","ticker":"WMT","ret.adjusted.prices":-0.00147,"ret.closing.prices":-0.00147}
{"price.open":47.4,"price.high":47.44,"price.low":47.03,"price.close":47.18,"volume":10135900,"price.adjusted":32.9445,"ref.date":"2005-05-20","ticker":"WMT","ret.adjusted.prices":-0.00695,"ret.closing.prices":-0.00695}
{"price.open":47.33,"price.high":48.03,"price.low":47.27,"price.close":47.85,"volume":11658500,"price.adjusted":33.41234,"ref.date":"2005-05-23","ticker":"WMT","ret.adjusted.prices":0.0142,"ret.closing.prices":0.0142}
{"price.open":47.74,"price.high":47.85,"price.low":47.56,"price.close":47.65,"volume":7895800,"price.adjusted":33.27267,"ref.date":"2005-05-24","ticker":"WMT","ret.adjusted.prices":-0.00418,"ret.closing.prices":-0.00418}
{"price.open":47.52,"price.high":47.85,"price.low":47.14,"price.close":47.3,"volume":9483200,"price.adjusted":33.02829,"ref.date":"2005-05-25","ticker":"WMT","ret.adjusted.prices":-0.00734,"ret.closing.prices":-0.00735}
{"price.open":47.45,"price.high":47.5,"price.low":47.22,"price.close":47.31,"volume":7287300,"price.adjusted":33.03527,"ref.date":"2005-05-26","ticker":"WMT","ret.adjusted.prices":0.00021,"ret.closing.prices":0.00021}
{"price.open":47.24,"price.high":47.32,"price.low":47.16,"price.close":47.27,"volume":5618600,"price.adjusted":33.00734,"ref.date":"2005-05-27","ticker":"WMT","ret.adjusted.prices":-0.00085,"ret.closing.prices":-0.00085}
{"price.open":47.45,"price.high":47.47,"price.low":47.13,"price.close":47.23,"volume":11405800,"price.adjusted":32.9794,"ref.date":"2005-05-31","ticker":"WMT","ret.adjusted.prices":-0.00085,"ret.closing.prices":-0.00085}
{"price.open":47.25,"price.high":48.17,"price.low":47.24,"price.close":47.92,"volume":10936200,"price.adjusted":33.4612,"ref.date":"2005-06-01","ticker":"WMT","ret.adjusted.prices":0.01461,"ret.closing.prices":0.01461}
{"price.open":47.84,"price.high":48.44,"price.low":47.83,"price.close":48.22,"volume":9491200,"price.adjusted":33.6707,"ref.date":"2005-06-02","ticker":"WMT","ret.adjusted.prices":0.00626,"ret.closing.prices":0.00626}
{"price.open":48.1,"price.high":48.16,"price.low":47.29,"price.close":47.35,"volume":10523500,"price.adjusted":33.06319,"ref.date":"2005-06-03","ticker":"WMT","ret.adjusted.prices":-0.01804,"ret.closing.prices":-0.01804}
{"price.open":47.35,"price.high":48.14,"price.low":47.21,"price.close":47.73,"volume":8885000,"price.adjusted":33.32854,"ref.date":"2005-06-06","ticker":"WMT","ret.adjusted.prices":0.00803,"ret.closing.prices":0.00803}
{"price.open":47.95,"price.high":48.09,"price.low":47.74,"price.close":47.76,"volume":8321700,"price.adjusted":33.3495,"ref.date":"2005-06-07","ticker":"WMT","ret.adjusted.prices":0.00063,"ret.closing.prices":0.00063}
{"price.open":47.88,"price.high":47.88,"price.low":47.3,"price.close":47.57,"volume":8326000,"price.adjusted":33.21683,"ref.date":"2005-06-08","ticker":"WMT","ret.adjusted.prices":-0.00398,"ret.closing.prices":-0.00398}
{"price.open":47.55,"price.high":48.1,"price.low":47.45,"price.close":47.82,"volume":9485100,"price.adjusted":33.39138,"ref.date":"2005-06-09","ticker":"WMT","ret.adjusted.prices":0.00525,"ret.closing.prices":0.00526}
{"price.open":47.8,"price.high":48.03,"price.low":47.64,"price.close":47.98,"volume":8689400,"price.adjusted":33.50312,"ref.date":"2005-06-10","ticker":"WMT","ret.adjusted.prices":0.00335,"ret.closing.prices":0.00335}
{"price.open":48,"price.high":48.71,"price.low":47.99,"price.close":48.28,"volume":12273300,"price.adjusted":33.71259,"ref.date":"2005-06-13","ticker":"WMT","ret.adjusted.prices":0.00625,"ret.closing.prices":0.00625}
{"price.open":48.42,"price.high":49.71,"price.low":48.4,"price.close":49.68,"volume":16154100,"price.adjusted":34.69017,"ref.date":"2005-06-14","ticker":"WMT","ret.adjusted.prices":0.029,"ret.closing.prices":0.029}
{"price.open":50.01,"price.high":50.3,"price.low":49.39,"price.close":49.85,"volume":15782900,"price.adjusted":34.80889,"ref.date":"2005-06-15","ticker":"WMT","ret.adjusted.prices":0.00342,"ret.closing.prices":0.00342}
{"price.open":49.7,"price.high":49.95,"price.low":49.23,"price.close":49.35,"volume":10093200,"price.adjusted":34.45975,"ref.date":"2005-06-16","ticker":"WMT","ret.adjusted.prices":-0.01003,"ret.closing.prices":-0.01003}
{"price.open":49.75,"price.high":49.75,"price.low":48.63,"price.close":48.93,"volume":17582900,"price.adjusted":34.16647,"ref.date":"2005-06-17","ticker":"WMT","ret.adjusted.prices":-0.00851,"ret.closing.prices":-0.00851}
{"price.open":48.56,"price.high":48.96,"price.low":48.55,"price.close":48.86,"volume":7629200,"price.adjusted":34.1176,"ref.date":"2005-06-20","ticker":"WMT","ret.adjusted.prices":-0.00143,"ret.closing.prices":-0.00143}
{"price.open":49,"price.high":49.09,"price.low":48.51,"price.close":48.53,"volume":8500700,"price.adjusted":33.88715,"ref.date":"2005-06-21","ticker":"WMT","ret.adjusted.prices":-0.00675,"ret.closing.prices":-0.00675}
{"price.open":48.7,"price.high":48.93,"price.low":48.3,"price.close":48.79,"volume":10602100,"price.adjusted":34.06871,"ref.date":"2005-06-22","ticker":"WMT","ret.adjusted.prices":0.00536,"ret.closing.prices":0.00536}
{"price.open":48.79,"price.high":48.89,"price.low":47.8,"price.close":47.88,"volume":11181000,"price.adjusted":33.43328,"ref.date":"2005-06-23","ticker":"WMT","ret.adjusted.prices":-0.01865,"ret.closing.prices":-0.01865}
{"price.open":47.82,"price.high":47.85,"price.low":47.24,"price.close":47.37,"volume":15712200,"price.adjusted":33.07717,"ref.date":"2005-06-24","ticker":"WMT","ret.adjusted.prices":-0.01065,"ret.closing.prices":-0.01065}
{"price.open":47.37,"price.high":47.7,"price.low":47.36,"price.close":47.52,"volume":7980900,"price.adjusted":33.1819,"ref.date":"2005-06-27","ticker":"WMT","ret.adjusted.prices":0.00317,"ret.closing.prices":0.00317}
{"price.open":47.7,"price.high":48.64,"price.low":47.66,"price.close":48.43,"volume":9393200,"price.adjusted":33.81734,"ref.date":"2005-06-28","ticker":"WMT","ret.adjusted.prices":0.01915,"ret.closing.prices":0.01915}
{"price.open":48.6,"price.high":49.05,"price.low":48.5,"price.close":48.54,"volume":10296200,"price.adjusted":33.89413,"ref.date":"2005-06-29","ticker":"WMT","ret.adjusted.prices":0.00227,"ret.closing.prices":0.00227}
{"price.open":48.34,"price.high":49,"price.low":48.07,"price.close":48.2,"volume":10495200,"price.adjusted":33.65673,"ref.date":"2005-06-30","ticker":"WMT","ret.adjusted.prices":-0.007,"ret.closing.prices":-0.007}
{"price.open":48.25,"price.high":48.53,"price.low":48.15,"price.close":48.28,"volume":9532700,"price.adjusted":33.71259,"ref.date":"2005-07-01","ticker":"WMT","ret.adjusted.prices":0.00166,"ret.closing.prices":0.00166}
{"price.open":49.4,"price.high":49.9,"price.low":49.26,"price.close":49.8,"volume":15367800,"price.adjusted":34.77397,"ref.date":"2005-07-05","ticker":"WMT","ret.adjusted.prices":0.03148,"ret.closing.prices":0.03148}
{"price.open":49.92,"price.high":49.93,"price.low":49.22,"price.close":49.38,"volume":10853400,"price.adjusted":34.4807,"ref.date":"2005-07-06","ticker":"WMT","ret.adjusted.prices":-0.00843,"ret.closing.prices":-0.00843}
{"price.open":49.05,"price.high":49.88,"price.low":49,"price.close":49.51,"volume":11715000,"price.adjusted":34.57147,"ref.date":"2005-07-07","ticker":"WMT","ret.adjusted.prices":0.00263,"ret.closing.prices":0.00263}
{"price.open":49.38,"price.high":50,"price.low":49.25,"price.close":49.9,"volume":9375300,"price.adjusted":34.84378,"ref.date":"2005-07-08","ticker":"WMT","ret.adjusted.prices":0.00788,"ret.closing.prices":0.00788}
{"price.open":49.85,"price.high":50.08,"price.low":49.6,"price.close":49.8,"volume":8881800,"price.adjusted":34.77397,"ref.date":"2005-07-11","ticker":"WMT","ret.adjusted.prices":-0.002,"ret.closing.prices":-0.002}
{"price.open":49.66,"price.high":50.23,"price.low":49.63,"price.close":50.09,"volume":8652500,"price.adjusted":34.97647,"ref.date":"2005-07-12","ticker":"WMT","ret.adjusted.prices":0.00582,"ret.closing.prices":0.00582}
{"price.open":49.95,"price.high":50.24,"price.low":49.89,"price.close":50.14,"volume":8771900,"price.adjusted":35.01138,"ref.date":"2005-07-13","ticker":"WMT","ret.adjusted.prices":0.001,"ret.closing.prices":0.001}
{"price.open":50.32,"price.high":50.69,"price.low":50.11,"price.close":50.51,"volume":10083800,"price.adjusted":35.26973,"ref.date":"2005-07-14","ticker":"WMT","ret.adjusted.prices":0.00738,"ret.closing.prices":0.00738}
{"price.open":50.36,"price.high":50.42,"price.low":49.96,"price.close":50.25,"volume":9095000,"price.adjusted":35.08819,"ref.date":"2005-07-15","ticker":"WMT","ret.adjusted.prices":-0.00515,"ret.closing.prices":-0.00515}
{"price.open":50.18,"price.high":50.35,"price.low":49.95,"price.close":49.99,"volume":8042500,"price.adjusted":34.90664,"ref.date":"2005-07-18","ticker":"WMT","ret.adjusted.prices":-0.00517,"ret.closing.prices":-0.00517}
{"price.open":49.99,"price.high":50.15,"price.low":49.56,"price.close":49.76,"volume":9577000,"price.adjusted":34.74603,"ref.date":"2005-07-19","ticker":"WMT","ret.adjusted.prices":-0.0046,"ret.closing.prices":-0.0046}
{"price.open":49.55,"price.high":50.06,"price.low":49.3,"price.close":50,"volume":9158200,"price.adjusted":34.91362,"ref.date":"2005-07-20","ticker":"WMT","ret.adjusted.prices":0.00482,"ret.closing.prices":0.00482}
{"price.open":49.7,"price.high":49.7,"price.low":49,"price.close":49.39,"volume":12498700,"price.adjusted":34.48766,"ref.date":"2005-07-21","ticker":"WMT","ret.adjusted.prices":-0.0122,"ret.closing.prices":-0.0122}
{"price.open":49.49,"price.high":49.72,"price.low":49.26,"price.close":49.54,"volume":7736600,"price.adjusted":34.59242,"ref.date":"2005-07-22","ticker":"WMT","ret.adjusted.prices":0.00304,"ret.closing.prices":0.00304}
{"price.open":49.54,"price.high":49.87,"price.low":49.31,"price.close":49.45,"volume":6598700,"price.adjusted":34.52958,"ref.date":"2005-07-25","ticker":"WMT","ret.adjusted.prices":-0.00182,"ret.closing.prices":-0.00182}
{"price.open":49.64,"price.high":49.87,"price.low":49.52,"price.close":49.53,"volume":7431800,"price.adjusted":34.58543,"ref.date":"2005-07-26","ticker":"WMT","ret.adjusted.prices":0.00162,"ret.closing.prices":0.00162}
{"price.open":49.51,"price.high":50.01,"price.low":49.45,"price.close":49.8,"volume":6693500,"price.adjusted":34.77397,"ref.date":"2005-07-27","ticker":"WMT","ret.adjusted.prices":0.00545,"ret.closing.prices":0.00545}
{"price.open":49.95,"price.high":49.98,"price.low":49.55,"price.close":49.82,"volume":6516000,"price.adjusted":34.78793,"ref.date":"2005-07-28","ticker":"WMT","ret.adjusted.prices":0.0004,"ret.closing.prices":0.0004}
{"price.open":49.7,"price.high":49.99,"price.low":49.33,"price.close":49.35,"volume":6815700,"price.adjusted":34.45975,"ref.date":"2005-07-29","ticker":"WMT","ret.adjusted.prices":-0.00943,"ret.closing.prices":-0.00943}
{"price.open":49.62,"price.high":49.75,"price.low":49.44,"price.close":49.53,"volume":6944300,"price.adjusted":34.58543,"ref.date":"2005-08-01","ticker":"WMT","ret.adjusted.prices":0.00365,"ret.closing.prices":0.00365}
{"price.open":49.65,"price.high":49.87,"price.low":49.45,"price.close":49.8,"volume":6330200,"price.adjusted":34.77397,"ref.date":"2005-08-02","ticker":"WMT","ret.adjusted.prices":0.00545,"ret.closing.prices":0.00545}
{"price.open":49.53,"price.high":49.74,"price.low":49.47,"price.close":49.68,"volume":10585300,"price.adjusted":34.69017,"ref.date":"2005-08-03","ticker":"WMT","ret.adjusted.prices":-0.00241,"ret.closing.prices":-0.00241}
{"price.open":49.69,"price.high":49.84,"price.low":49.24,"price.close":49.29,"volume":9265600,"price.adjusted":34.41785,"ref.date":"2005-08-04","ticker":"WMT","ret.adjusted.prices":-0.00785,"ret.closing.prices":-0.00785}
{"price.open":49.1,"price.high":49.6,"price.low":49.03,"price.close":49.32,"volume":9285300,"price.adjusted":34.4388,"ref.date":"2005-08-05","ticker":"WMT","ret.adjusted.prices":0.00061,"ret.closing.prices":0.00061}
{"price.open":49.48,"price.high":49.54,"price.low":49.1,"price.close":49.15,"volume":7226200,"price.adjusted":34.32008,"ref.date":"2005-08-08","ticker":"WMT","ret.adjusted.prices":-0.00345,"ret.closing.prices":-0.00345}
{"price.open":49.15,"price.high":49.56,"price.low":49.09,"price.close":49.22,"volume":7797200,"price.adjusted":34.36898,"ref.date":"2005-08-09","ticker":"WMT","ret.adjusted.prices":0.00142,"ret.closing.prices":0.00142}
{"price.open":49.31,"price.high":49.75,"price.low":48.76,"price.close":48.84,"volume":10971100,"price.adjusted":34.10362,"ref.date":"2005-08-10","ticker":"WMT","ret.adjusted.prices":-0.00772,"ret.closing.prices":-0.00772}
{"price.open":49.03,"price.high":49.3,"price.low":48.65,"price.close":48.95,"volume":9560900,"price.adjusted":34.18043,"ref.date":"2005-08-11","ticker":"WMT","ret.adjusted.prices":0.00225,"ret.closing.prices":0.00225}
{"price.open":48.82,"price.high":49.1,"price.low":48.56,"price.close":48.7,"volume":10298800,"price.adjusted":34.00588,"ref.date":"2005-08-12","ticker":"WMT","ret.adjusted.prices":-0.00511,"ret.closing.prices":-0.00511}
{"price.open":48.82,"price.high":49.15,"price.low":48.5,"price.close":49.1,"volume":10345200,"price.adjusted":34.28518,"ref.date":"2005-08-15","ticker":"WMT","ret.adjusted.prices":0.00821,"ret.closing.prices":0.00821}
{"price.open":48.06,"price.high":48.2,"price.low":47.15,"price.close":47.57,"volume":29758300,"price.adjusted":33.21683,"ref.date":"2005-08-16","ticker":"WMT","ret.adjusted.prices":-0.03116,"ret.closing.prices":-0.03116}
{"price.open":47.31,"price.high":47.61,"price.low":47.11,"price.close":47.11,"volume":11811600,"price.adjusted":32.99967,"ref.date":"2005-08-17","ticker":"WMT","ret.adjusted.prices":-0.00654,"ret.closing.prices":-0.00967}
{"price.open":47.18,"price.high":47.46,"price.low":46.5,"price.close":47.24,"volume":8477200,"price.adjusted":33.09072,"ref.date":"2005-08-18","ticker":"WMT","ret.adjusted.prices":0.00276,"ret.closing.prices":0.00276}
{"price.open":47.38,"price.high":47.38,"price.low":46.51,"price.close":46.58,"volume":14443800,"price.adjusted":32.62841,"ref.date":"2005-08-19","ticker":"WMT","ret.adjusted.prices":-0.01397,"ret.closing.prices":-0.01397}
{"price.open":46.86,"price.high":47.19,"price.low":46.33,"price.close":46.67,"volume":10222200,"price.adjusted":32.69146,"ref.date":"2005-08-22","ticker":"WMT","ret.adjusted.prices":0.00193,"ret.closing.prices":0.00193}
{"price.open":46.43,"price.high":46.65,"price.low":46.3,"price.close":46.34,"volume":8823400,"price.adjusted":32.4603,"ref.date":"2005-08-23","ticker":"WMT","ret.adjusted.prices":-0.00707,"ret.closing.prices":-0.00707}
{"price.open":46.35,"price.high":46.46,"price.low":45.47,"price.close":45.55,"volume":15640100,"price.adjusted":31.90692,"ref.date":"2005-08-24","ticker":"WMT","ret.adjusted.prices":-0.01705,"ret.closing.prices":-0.01705}
{"price.open":45.83,"price.high":45.95,"price.low":45.16,"price.close":45.29,"volume":12566900,"price.adjusted":31.72479,"ref.date":"2005-08-25","ticker":"WMT","ret.adjusted.prices":-0.00571,"ret.closing.prices":-0.00571}
{"price.open":45.32,"price.high":46.05,"price.low":45.21,"price.close":45.7,"volume":14597000,"price.adjusted":32.01199,"ref.date":"2005-08-26","ticker":"WMT","ret.adjusted.prices":0.00905,"ret.closing.prices":0.00905}
{"price.open":45.44,"price.high":45.95,"price.low":45.29,"price.close":45.65,"volume":10575800,"price.adjusted":31.97697,"ref.date":"2005-08-29","ticker":"WMT","ret.adjusted.prices":-0.00109,"ret.closing.prices":-0.00109}
{"price.open":45.36,"price.high":45.5,"price.low":44.75,"price.close":45.19,"volume":22993500,"price.adjusted":31.65476,"ref.date":"2005-08-30","ticker":"WMT","ret.adjusted.prices":-0.01008,"ret.closing.prices":-0.01008}
{"price.open":45.29,"price.high":45.3,"price.low":44.7,"price.close":44.96,"volume":21881200,"price.adjusted":31.49364,"ref.date":"2005-08-31","ticker":"WMT","ret.adjusted.prices":-0.00509,"ret.closing.prices":-0.00509}
{"price.open":44.95,"price.high":45.14,"price.low":44.72,"price.close":45,"volume":16940600,"price.adjusted":31.52165,"ref.date":"2005-09-01","ticker":"WMT","ret.adjusted.prices":0.00089,"ret.closing.prices":0.00089}
{"price.open":45.15,"price.high":45.18,"price.low":44.53,"price.close":44.55,"volume":11796400,"price.adjusted":31.20643,"ref.date":"2005-09-02","ticker":"WMT","ret.adjusted.prices":-0.01,"ret.closing.prices":-0.01}
{"price.open":44.85,"price.high":45.73,"price.low":44.8,"price.close":45.69,"volume":16944800,"price.adjusted":32.00499,"ref.date":"2005-09-06","ticker":"WMT","ret.adjusted.prices":0.02559,"ret.closing.prices":0.02559}
{"price.open":45.83,"price.high":45.98,"price.low":45.36,"price.close":45.86,"volume":13345700,"price.adjusted":32.12408,"ref.date":"2005-09-07","ticker":"WMT","ret.adjusted.prices":0.00372,"ret.closing.prices":0.00372}
{"price.open":45.6,"price.high":45.86,"price.low":45.32,"price.close":45.86,"volume":10544300,"price.adjusted":32.12408,"ref.date":"2005-09-08","ticker":"WMT","ret.adjusted.prices":0,"ret.closing.prices":0}
{"price.open":45.65,"price.high":46.12,"price.low":44.9,"price.close":45.89,"volume":10780500,"price.adjusted":32.14509,"ref.date":"2005-09-09","ticker":"WMT","ret.adjusted.prices":0.00065,"ret.closing.prices":0.00065}
{"price.open":45.72,"price.high":46.13,"price.low":45.55,"price.close":45.89,"volume":11434300,"price.adjusted":32.14509,"ref.date":"2005-09-12","ticker":"WMT","ret.adjusted.prices":0,"ret.closing.prices":0}
{"price.open":46.48,"price.high":46.48,"price.low":45.03,"price.close":45.07,"volume":16434100,"price.adjusted":31.5707,"ref.date":"2005-09-13","ticker":"WMT","ret.adjusted.prices":-0.01787,"ret.closing.prices":-0.01787}
{"price.open":45.18,"price.high":45.3,"price.low":44.57,"price.close":44.7,"volume":15362900,"price.adjusted":31.31152,"ref.date":"2005-09-14","ticker":"WMT","ret.adjusted.prices":-0.00821,"ret.closing.prices":-0.00821}
{"price.open":44.7,"price.high":44.8,"price.low":44.23,"price.close":44.32,"volume":18444400,"price.adjusted":31.04532,"ref.date":"2005-09-15","ticker":"WMT","ret.adjusted.prices":-0.0085,"ret.closing.prices":-0.0085}
{"price.open":44.21,"price.high":44.47,"price.low":43.83,"price.close":43.87,"volume":96786800,"price.adjusted":30.73012,"ref.date":"2005-09-16","ticker":"WMT","ret.adjusted.prices":-0.01015,"ret.closing.prices":-0.01015}
{"price.open":44,"price.high":44.24,"price.low":43.82,"price.close":44.01,"volume":34095500,"price.adjusted":30.82817,"ref.date":"2005-09-19","ticker":"WMT","ret.adjusted.prices":0.00319,"ret.closing.prices":0.00319}
{"price.open":44.08,"price.high":44.15,"price.low":43.09,"price.close":43.21,"volume":26317500,"price.adjusted":30.2678,"ref.date":"2005-09-20","ticker":"WMT","ret.adjusted.prices":-0.01818,"ret.closing.prices":-0.01818}
{"price.open":43.02,"price.high":43.14,"price.low":42.43,"price.close":42.49,"volume":27188000,"price.adjusted":29.76345,"ref.date":"2005-09-21","ticker":"WMT","ret.adjusted.prices":-0.01666,"ret.closing.prices":-0.01666}
{"price.open":42.45,"price.high":43.53,"price.low":42.31,"price.close":43.19,"volume":22190000,"price.adjusted":30.25378,"ref.date":"2005-09-22","ticker":"WMT","ret.adjusted.prices":0.01647,"ret.closing.prices":0.01647}
{"price.open":43.3,"price.high":43.65,"price.low":42.87,"price.close":43.2,"volume":18215400,"price.adjusted":30.2608,"ref.date":"2005-09-23","ticker":"WMT","ret.adjusted.prices":0.00023,"ret.closing.prices":0.00023}
{"price.open":43.77,"price.high":43.83,"price.low":43.02,"price.close":43.11,"volume":15623500,"price.adjusted":30.19774,"ref.date":"2005-09-26","ticker":"WMT","ret.adjusted.prices":-0.00208,"ret.closing.prices":-0.00208}
{"price.open":43.45,"price.high":43.45,"price.low":42.9,"price.close":43.1,"volume":14359500,"price.adjusted":30.19074,"ref.date":"2005-09-27","ticker":"WMT","ret.adjusted.prices":-0.00023,"ret.closing.prices":-0.00023}
{"price.open":43.05,"price.high":43.4,"price.low":42.76,"price.close":43.13,"volume":18555900,"price.adjusted":30.21176,"ref.date":"2005-09-28","ticker":"WMT","ret.adjusted.prices":0.0007,"ret.closing.prices":0.0007}
{"price.open":43.29,"price.high":43.58,"price.low":43.01,"price.close":43.54,"volume":16016000,"price.adjusted":30.49894,"ref.date":"2005-09-29","ticker":"WMT","ret.adjusted.prices":0.00951,"ret.closing.prices":0.00951}
{"price.open":43.48,"price.high":43.87,"price.low":43.35,"price.close":43.82,"volume":13653300,"price.adjusted":30.69509,"ref.date":"2005-09-30","ticker":"WMT","ret.adjusted.prices":0.00643,"ret.closing.prices":0.00643}
{"price.open":44.15,"price.high":44.42,"price.low":43.69,"price.close":43.76,"volume":16613900,"price.adjusted":30.65306,"ref.date":"2005-10-03","ticker":"WMT","ret.adjusted.prices":-0.00137,"ret.closing.prices":-0.00137}
{"price.open":43.76,"price.high":44.29,"price.low":43.76,"price.close":43.85,"volume":13798200,"price.adjusted":30.7161,"ref.date":"2005-10-04","ticker":"WMT","ret.adjusted.prices":0.00206,"ret.closing.prices":0.00206}
{"price.open":43.97,"price.high":43.97,"price.low":43.5,"price.close":43.5,"volume":14243200,"price.adjusted":30.47093,"ref.date":"2005-10-05","ticker":"WMT","ret.adjusted.prices":-0.00798,"ret.closing.prices":-0.00798}
{"price.open":43.95,"price.high":44.45,"price.low":43.3,"price.close":43.93,"volume":20465700,"price.adjusted":30.77214,"ref.date":"2005-10-06","ticker":"WMT","ret.adjusted.prices":0.00989,"ret.closing.prices":0.00989}
{"price.open":44.02,"price.high":44.23,"price.low":43.75,"price.close":44.03,"volume":12259400,"price.adjusted":30.8422,"ref.date":"2005-10-07","ticker":"WMT","ret.adjusted.prices":0.00228,"ret.closing.prices":0.00228}
{"price.open":44.67,"price.high":45,"price.low":44.45,"price.close":44.54,"volume":18902100,"price.adjusted":31.19944,"ref.date":"2005-10-10","ticker":"WMT","ret.adjusted.prices":0.01158,"ret.closing.prices":0.01158}
{"price.open":44.99,"price.high":45.2,"price.low":44.55,"price.close":45.02,"volume":17153300,"price.adjusted":31.53566,"ref.date":"2005-10-11","ticker":"WMT","ret.adjusted.prices":0.01078,"ret.closing.prices":0.01078}
{"price.open":45.06,"price.high":45.15,"price.low":44.6,"price.close":44.94,"volume":15741300,"price.adjusted":31.47962,"ref.date":"2005-10-12","ticker":"WMT","ret.adjusted.prices":-0.00178,"ret.closing.prices":-0.00178}
{"price.open":44.9,"price.high":45.1,"price.low":44.61,"price.close":44.76,"volume":12455900,"price.adjusted":31.35353,"ref.date":"2005-10-13","ticker":"WMT","ret.adjusted.prices":-0.00401,"ret.closing.prices":-0.00401}
{"price.open":45.18,"price.high":45.26,"price.low":44.6,"price.close":45.04,"volume":11857800,"price.adjusted":31.54968,"ref.date":"2005-10-14","ticker":"WMT","ret.adjusted.prices":0.00626,"ret.closing.prices":0.00626}
{"price.open":45.28,"price.high":45.29,"price.low":44.84,"price.close":45.24,"volume":9794300,"price.adjusted":31.68978,"ref.date":"2005-10-17","ticker":"WMT","ret.adjusted.prices":0.00444,"ret.closing.prices":0.00444}
{"price.open":45.2,"price.high":45.5,"price.low":45.04,"price.close":45.13,"volume":11988100,"price.adjusted":31.61271,"ref.date":"2005-10-18","ticker":"WMT","ret.adjusted.prices":-0.00243,"ret.closing.prices":-0.00243}
{"price.open":45.13,"price.high":46.07,"price.low":44.78,"price.close":45.99,"volume":17058200,"price.adjusted":32.21514,"ref.date":"2005-10-19","ticker":"WMT","ret.adjusted.prices":0.01906,"ret.closing.prices":0.01906}
{"price.open":46.15,"price.high":46.57,"price.low":45.4,"price.close":45.6,"volume":18926800,"price.adjusted":31.94195,"ref.date":"2005-10-20","ticker":"WMT","ret.adjusted.prices":-0.00848,"ret.closing.prices":-0.00848}
{"price.open":45.78,"price.high":46.1,"price.low":45.6,"price.close":45.72,"volume":13367300,"price.adjusted":32.026,"ref.date":"2005-10-21","ticker":"WMT","ret.adjusted.prices":0.00263,"ret.closing.prices":0.00263}
{"price.open":46.09,"price.high":46.35,"price.low":45.71,"price.close":46.21,"volume":10366800,"price.adjusted":32.36923,"ref.date":"2005-10-24","ticker":"WMT","ret.adjusted.prices":0.01072,"ret.closing.prices":0.01072}
{"price.open":45.96,"price.high":46.08,"price.low":45.25,"price.close":45.39,"volume":14979100,"price.adjusted":31.79484,"ref.date":"2005-10-25","ticker":"WMT","ret.adjusted.prices":-0.01775,"ret.closing.prices":-0.01775}
{"price.open":45.17,"price.high":45.98,"price.low":45.06,"price.close":45.58,"volume":11912100,"price.adjusted":31.92792,"ref.date":"2005-10-26","ticker":"WMT","ret.adjusted.prices":0.00419,"ret.closing.prices":0.00419}
{"price.open":45.44,"price.high":45.68,"price.low":44.72,"price.close":44.74,"volume":12430300,"price.adjusted":31.33954,"ref.date":"2005-10-27","ticker":"WMT","ret.adjusted.prices":-0.01843,"ret.closing.prices":-0.01843}
{"price.open":44.99,"price.high":45.55,"price.low":44.76,"price.close":45.5,"volume":12353000,"price.adjusted":31.8719,"ref.date":"2005-10-28","ticker":"WMT","ret.adjusted.prices":0.01699,"ret.closing.prices":0.01699}
{"price.open":46.1,"price.high":47.55,"price.low":45.99,"price.close":47.31,"volume":22501700,"price.adjusted":33.13978,"ref.date":"2005-10-31","ticker":"WMT","ret.adjusted.prices":0.03978,"ret.closing.prices":0.03978}
{"price.open":47.12,"price.high":47.23,"price.low":46.83,"price.close":46.99,"volume":11783500,"price.adjusted":32.91563,"ref.date":"2005-11-01","ticker":"WMT","ret.adjusted.prices":-0.00676,"ret.closing.prices":-0.00676}
{"price.open":46.75,"price.high":47.77,"price.low":46.61,"price.close":47.56,"volume":12558400,"price.adjusted":33.31489,"ref.date":"2005-11-02","ticker":"WMT","ret.adjusted.prices":0.01213,"ret.closing.prices":0.01213}
{"price.open":48,"price.high":48.13,"price.low":47.13,"price.close":47.45,"volume":16028500,"price.adjusted":33.23784,"ref.date":"2005-11-03","ticker":"WMT","ret.adjusted.prices":-0.00231,"ret.closing.prices":-0.00231}
{"price.open":47.4,"price.high":47.75,"price.low":47.08,"price.close":47.69,"volume":10464700,"price.adjusted":33.40595,"ref.date":"2005-11-04","ticker":"WMT","ret.adjusted.prices":0.00506,"ret.closing.prices":0.00506}
{"price.open":47.92,"price.high":48.19,"price.low":47.75,"price.close":48.05,"volume":12175100,"price.adjusted":33.65812,"ref.date":"2005-11-07","ticker":"WMT","ret.adjusted.prices":0.00755,"ret.closing.prices":0.00755}
{"price.open":47.8,"price.high":47.85,"price.low":47.37,"price.close":47.61,"volume":7506200,"price.adjusted":33.34991,"ref.date":"2005-11-08","ticker":"WMT","ret.adjusted.prices":-0.00916,"ret.closing.prices":-0.00916}
{"price.open":47.53,"price.high":48.37,"price.low":47.32,"price.close":48.2,"volume":13416200,"price.adjusted":33.76319,"ref.date":"2005-11-09","ticker":"WMT","ret.adjusted.prices":0.01239,"ret.closing.prices":0.01239}
{"price.open":48.25,"price.high":49.3,"price.low":48.15,"price.close":49.04,"volume":18937600,"price.adjusted":34.35158,"ref.date":"2005-11-10","ticker":"WMT","ret.adjusted.prices":0.01743,"ret.closing.prices":0.01743}
{"price.open":49.16,"price.high":49.48,"price.low":48.77,"price.close":49,"volume":12118600,"price.adjusted":34.32359,"ref.date":"2005-11-11","ticker":"WMT","ret.adjusted.prices":-0.00081,"ret.closing.prices":-0.00082}
{"price.open":49.41,"price.high":49.69,"price.low":49.01,"price.close":49.3,"volume":13834200,"price.adjusted":34.53372,"ref.date":"2005-11-14","ticker":"WMT","ret.adjusted.prices":0.00612,"ret.closing.prices":0.00612}
{"price.open":48.8,"price.high":49.12,"price.low":48.31,"price.close":48.78,"volume":16849600,"price.adjusted":34.16947,"ref.date":"2005-11-15","ticker":"WMT","ret.adjusted.prices":-0.01055,"ret.closing.prices":-0.01055}
{"price.open":48.78,"price.high":49.2,"price.low":48.33,"price.close":48.88,"volume":11752200,"price.adjusted":34.23953,"ref.date":"2005-11-16","ticker":"WMT","ret.adjusted.prices":0.00205,"ret.closing.prices":0.00205}
{"price.open":49.04,"price.high":49.3,"price.low":48.86,"price.close":49.24,"volume":6703500,"price.adjusted":34.49171,"ref.date":"2005-11-17","ticker":"WMT","ret.adjusted.prices":0.00737,"ret.closing.prices":0.00736}
{"price.open":49.66,"price.high":49.8,"price.low":49.01,"price.close":49.5,"volume":13152800,"price.adjusted":34.67381,"ref.date":"2005-11-18","ticker":"WMT","ret.adjusted.prices":0.00528,"ret.closing.prices":0.00528}
{"price.open":49.54,"price.high":49.8,"price.low":49.41,"price.close":49.62,"volume":9840200,"price.adjusted":34.75788,"ref.date":"2005-11-21","ticker":"WMT","ret.adjusted.prices":0.00242,"ret.closing.prices":0.00242}
{"price.open":49.34,"price.high":50.23,"price.low":48.72,"price.close":50.2,"volume":15482700,"price.adjusted":35.16415,"ref.date":"2005-11-22","ticker":"WMT","ret.adjusted.prices":0.01169,"ret.closing.prices":0.01169}
{"price.open":50.3,"price.high":50.72,"price.low":50.07,"price.close":50.57,"volume":11904600,"price.adjusted":35.42334,"ref.date":"2005-11-23","ticker":"WMT","ret.adjusted.prices":0.00737,"ret.closing.prices":0.00737}
{"price.open":50.69,"price.high":50.87,"price.low":50.32,"price.close":50.49,"volume":6317300,"price.adjusted":35.36729,"ref.date":"2005-11-25","ticker":"WMT","ret.adjusted.prices":-0.00158,"ret.closing.prices":-0.00158}
{"price.open":50.62,"price.high":50.66,"price.low":49.83,"price.close":50,"volume":16693100,"price.adjusted":35.02406,"ref.date":"2005-11-28","ticker":"WMT","ret.adjusted.prices":-0.0097,"ret.closing.prices":-0.0097}
{"price.open":50.01,"price.high":50.1,"price.low":48.82,"price.close":49.01,"volume":18482900,"price.adjusted":34.33057,"ref.date":"2005-11-29","ticker":"WMT","ret.adjusted.prices":-0.0198,"ret.closing.prices":-0.0198}
{"price.open":49.12,"price.high":49.18,"price.low":48.53,"price.close":48.56,"volume":11770000,"price.adjusted":34.01537,"ref.date":"2005-11-30","ticker":"WMT","ret.adjusted.prices":-0.00918,"ret.closing.prices":-0.00918}
{"price.open":48.59,"price.high":48.75,"price.low":47.53,"price.close":48.03,"volume":23882800,"price.adjusted":33.6441,"ref.date":"2005-12-01","ticker":"WMT","ret.adjusted.prices":-0.01091,"ret.closing.prices":-0.01091}
{"price.open":47.83,"price.high":48.46,"price.low":47.51,"price.close":47.97,"volume":10951700,"price.adjusted":33.6021,"ref.date":"2005-12-02","ticker":"WMT","ret.adjusted.prices":-0.00125,"ret.closing.prices":-0.00125}
{"price.open":47.89,"price.high":47.89,"price.low":47.09,"price.close":47.14,"volume":20066700,"price.adjusted":33.02069,"ref.date":"2005-12-05","ticker":"WMT","ret.adjusted.prices":-0.0173,"ret.closing.prices":-0.0173}
{"price.open":47.41,"price.high":47.92,"price.low":47.32,"price.close":47.62,"volume":20522000,"price.adjusted":33.35692,"ref.date":"2005-12-06","ticker":"WMT","ret.adjusted.prices":0.01018,"ret.closing.prices":0.01018}
{"price.open":47.8,"price.high":48.06,"price.low":47.42,"price.close":47.75,"volume":10770200,"price.adjusted":33.44798,"ref.date":"2005-12-07","ticker":"WMT","ret.adjusted.prices":0.00273,"ret.closing.prices":0.00273}
{"price.open":47.76,"price.high":47.88,"price.low":47.5,"price.close":47.7,"volume":12361400,"price.adjusted":33.41296,"ref.date":"2005-12-08","ticker":"WMT","ret.adjusted.prices":-0.00105,"ret.closing.prices":-0.00105}
{"price.open":47.6,"price.high":48.46,"price.low":47.58,"price.close":48.08,"volume":11183800,"price.adjusted":33.67913,"ref.date":"2005-12-09","ticker":"WMT","ret.adjusted.prices":0.00797,"ret.closing.prices":0.00797}
{"price.open":48.35,"price.high":48.88,"price.low":48.3,"price.close":48.68,"volume":15462000,"price.adjusted":34.09943,"ref.date":"2005-12-12","ticker":"WMT","ret.adjusted.prices":0.01248,"ret.closing.prices":0.01248}
{"price.open":48.4,"price.high":49.71,"price.low":48.36,"price.close":49.47,"volume":20294200,"price.adjusted":34.65282,"ref.date":"2005-12-13","ticker":"WMT","ret.adjusted.prices":0.01623,"ret.closing.prices":0.01623}
{"price.open":49.46,"price.high":49.69,"price.low":49.14,"price.close":49.51,"volume":12293200,"price.adjusted":34.78631,"ref.date":"2005-12-14","ticker":"WMT","ret.adjusted.prices":0.00385,"ret.closing.prices":0.00081}
{"price.open":49.38,"price.high":49.55,"price.low":48.82,"price.close":49.26,"volume":9213400,"price.adjusted":34.61064,"ref.date":"2005-12-15","ticker":"WMT","ret.adjusted.prices":-0.00505,"ret.closing.prices":-0.00505}
{"price.open":49.58,"price.high":49.63,"price.low":49.05,"price.close":49.27,"volume":12616000,"price.adjusted":34.61768,"ref.date":"2005-12-16","ticker":"WMT","ret.adjusted.prices":0.0002,"ret.closing.prices":0.0002}
{"price.open":49.12,"price.high":49.74,"price.low":48.9,"price.close":48.96,"volume":9458000,"price.adjusted":34.39988,"ref.date":"2005-12-19","ticker":"WMT","ret.adjusted.prices":-0.00629,"ret.closing.prices":-0.00629}
{"price.open":48.84,"price.high":48.95,"price.low":48.44,"price.close":48.6,"volume":9339200,"price.adjusted":34.14692,"ref.date":"2005-12-20","ticker":"WMT","ret.adjusted.prices":-0.00735,"ret.closing.prices":-0.00735}
{"price.open":48.85,"price.high":48.94,"price.low":48.47,"price.close":48.65,"volume":7799100,"price.adjusted":34.18206,"ref.date":"2005-12-21","ticker":"WMT","ret.adjusted.prices":0.00103,"ret.closing.prices":0.00103}
{"price.open":48.65,"price.high":48.8,"price.low":48.36,"price.close":48.6,"volume":6699000,"price.adjusted":34.14692,"ref.date":"2005-12-22","ticker":"WMT","ret.adjusted.prices":-0.00103,"ret.closing.prices":-0.00103}
{"price.open":48.5,"price.high":48.58,"price.low":48.17,"price.close":48.34,"volume":7157400,"price.adjusted":33.96425,"ref.date":"2005-12-23","ticker":"WMT","ret.adjusted.prices":-0.00535,"ret.closing.prices":-0.00535}
{"price.open":48.41,"price.high":48.45,"price.low":47.36,"price.close":47.73,"volume":13065500,"price.adjusted":33.53566,"ref.date":"2005-12-27","ticker":"WMT","ret.adjusted.prices":-0.01262,"ret.closing.prices":-0.01262}
{"price.open":47.84,"price.high":48.3,"price.low":47.75,"price.close":47.84,"volume":7262500,"price.adjusted":33.61293,"ref.date":"2005-12-28","ticker":"WMT","ret.adjusted.prices":0.0023,"ret.closing.prices":0.0023}
{"price.open":47.87,"price.high":48.02,"price.low":47.42,"price.close":47.48,"volume":7720600,"price.adjusted":33.36,"ref.date":"2005-12-29","ticker":"WMT","ret.adjusted.prices":-0.00752,"ret.closing.prices":-0.00753}
{"price.open":47.47,"price.high":47.47,"price.low":46.75,"price.close":46.8,"volume":10423200,"price.adjusted":32.88222,"ref.date":"2005-12-30","ticker":"WMT","ret.adjusted.prices":-0.01432,"ret.closing.prices":-0.01432}
{"price.open":46.36,"price.high":46.66,"price.low":45.57,"price.close":46.23,"volume":23413500,"price.adjusted":32.48173,"ref.date":"2006-01-03","ticker":"WMT","ret.adjusted.prices":-0.01218,"ret.closing.prices":-0.01218}
{"price.open":46.24,"price.high":46.5,"price.low":46.1,"price.close":46.32,"volume":14087200,"price.adjusted":32.54497,"ref.date":"2006-01-04","ticker":"WMT","ret.adjusted.prices":0.00195,"ret.closing.prices":0.00195}
{"price.open":46,"price.high":46.4,"price.low":45.29,"price.close":45.69,"volume":20758200,"price.adjusted":32.10233,"ref.date":"2006-01-05","ticker":"WMT","ret.adjusted.prices":-0.0136,"ret.closing.prices":-0.0136}
{"price.open":45.69,"price.high":45.88,"price.low":45.1,"price.close":45.88,"volume":21129800,"price.adjusted":32.23582,"ref.date":"2006-01-06","ticker":"WMT","ret.adjusted.prices":0.00416,"ret.closing.prices":0.00416}
{"price.open":45.89,"price.high":46.15,"price.low":45.56,"price.close":45.71,"volume":14877400,"price.adjusted":32.11638,"ref.date":"2006-01-09","ticker":"WMT","ret.adjusted.prices":-0.00371,"ret.closing.prices":-0.00371}
{"price.open":45.5,"price.high":46.03,"price.low":45.46,"price.close":45.86,"volume":13422200,"price.adjusted":32.22177,"ref.date":"2006-01-10","ticker":"WMT","ret.adjusted.prices":0.00328,"ret.closing.prices":0.00328}
{"price.open":46.06,"price.high":46.6,"price.low":45.76,"price.close":46.57,"volume":14179300,"price.adjusted":32.72063,"ref.date":"2006-01-11","ticker":"WMT","ret.adjusted.prices":0.01548,"ret.closing.prices":0.01548}
{"price.open":46.25,"price.high":46.39,"price.low":45.67,"price.close":45.74,"volume":11425000,"price.adjusted":32.13746,"ref.date":"2006-01-12","ticker":"WMT","ret.adjusted.prices":-0.01782,"ret.closing.prices":-0.01782}
{"price.open":45.68,"price.high":45.89,"price.low":45.31,"price.close":45.4,"volume":10259300,"price.adjusted":31.89858,"ref.date":"2006-01-13","ticker":"WMT","ret.adjusted.prices":-0.00743,"ret.closing.prices":-0.00743}
{"price.open":45.4,"price.high":45.42,"price.low":44.7,"price.close":44.95,"volume":17117900,"price.adjusted":31.58239,"ref.date":"2006-01-17","ticker":"WMT","ret.adjusted.prices":-0.00991,"ret.closing.prices":-0.00991}
{"price.open":44.65,"price.high":45.39,"price.low":44.61,"price.close":45.18,"volume":13191600,"price.adjusted":31.74399,"ref.date":"2006-01-18","ticker":"WMT","ret.adjusted.prices":0.00512,"ret.closing.prices":0.00512}
{"price.open":45.18,"price.high":45.89,"price.low":45.06,"price.close":45.8,"volume":18141600,"price.adjusted":32.17961,"ref.date":"2006-01-19","ticker":"WMT","ret.adjusted.prices":0.01372,"ret.closing.prices":0.01372}
{"price.open":45.64,"price.high":45.7,"price.low":44.81,"price.close":45,"volume":19353600,"price.adjusted":31.61753,"ref.date":"2006-01-20","ticker":"WMT","ret.adjusted.prices":-0.01747,"ret.closing.prices":-0.01747}
{"price.open":45,"price.high":45.47,"price.low":44.54,"price.close":45.25,"volume":15611000,"price.adjusted":31.79317,"ref.date":"2006-01-23","ticker":"WMT","ret.adjusted.prices":0.00556,"ret.closing.prices":0.00556}
{"price.open":45.55,"price.high":45.91,"price.low":45.5,"price.close":45.72,"volume":18185800,"price.adjusted":32.12342,"ref.date":"2006-01-24","ticker":"WMT","ret.adjusted.prices":0.01039,"ret.closing.prices":0.01039}
{"price.open":45.7,"price.high":46.17,"price.low":45.66,"price.close":45.97,"volume":18986500,"price.adjusted":32.29906,"ref.date":"2006-01-25","ticker":"WMT","ret.adjusted.prices":0.00547,"ret.closing.prices":0.00547}
{"price.open":46.21,"price.high":46.51,"price.low":45.83,"price.close":46.32,"volume":16798500,"price.adjusted":32.54497,"ref.date":"2006-01-26","ticker":"WMT","ret.adjusted.prices":0.00761,"ret.closing.prices":0.00761}
{"price.open":45.99,"price.high":46.52,"price.low":44.88,"price.close":45.84,"volume":13385900,"price.adjusted":32.20773,"ref.date":"2006-01-27","ticker":"WMT","ret.adjusted.prices":-0.01036,"ret.closing.prices":-0.01036}
{"price.open":46.4,"price.high":46.95,"price.low":46.21,"price.close":46.41,"volume":15269000,"price.adjusted":32.60821,"ref.date":"2006-01-30","ticker":"WMT","ret.adjusted.prices":0.01243,"ret.closing.prices":0.01243}
{"price.open":46.44,"price.high":46.53,"price.low":46.03,"price.close":46.11,"volume":12925400,"price.adjusted":32.39742,"ref.date":"2006-01-31","ticker":"WMT","ret.adjusted.prices":-0.00646,"ret.closing.prices":-0.00646}
{"price.open":46.05,"price.high":46.38,"price.low":45.57,"price.close":46.14,"volume":15193000,"price.adjusted":32.41851,"ref.date":"2006-02-01","ticker":"WMT","ret.adjusted.prices":0.00065,"ret.closing.prices":0.00065}
{"price.open":46.3,"price.high":46.48,"price.low":45.47,"price.close":46.28,"volume":18513100,"price.adjusted":32.51687,"ref.date":"2006-02-02","ticker":"WMT","ret.adjusted.prices":0.00303,"ret.closing.prices":0.00303}
{"price.open":45.99,"price.high":46.21,"price.low":45.44,"price.close":45.49,"volume":11329500,"price.adjusted":31.96181,"ref.date":"2006-02-03","ticker":"WMT","ret.adjusted.prices":-0.01707,"ret.closing.prices":-0.01707}
{"price.open":45.44,"price.high":45.51,"price.low":45.05,"price.close":45.08,"volume":12184800,"price.adjusted":31.67373,"ref.date":"2006-02-06","ticker":"WMT","ret.adjusted.prices":-0.00901,"ret.closing.prices":-0.00901}
{"price.open":45,"price.high":45.47,"price.low":44.68,"price.close":44.74,"volume":16189800,"price.adjusted":31.43485,"ref.date":"2006-02-07","ticker":"WMT","ret.adjusted.prices":-0.00754,"ret.closing.prices":-0.00754}
{"price.open":44.78,"price.high":45.51,"price.low":44.52,"price.close":45.4,"volume":12344600,"price.adjusted":31.89858,"ref.date":"2006-02-08","ticker":"WMT","ret.adjusted.prices":0.01475,"ret.closing.prices":0.01475}
{"price.open":45.48,"price.high":45.97,"price.low":45.33,"price.close":45.7,"volume":13131800,"price.adjusted":32.10934,"ref.date":"2006-02-09","ticker":"WMT","ret.adjusted.prices":0.00661,"ret.closing.prices":0.00661}
{"price.open":45.6,"price.high":45.95,"price.low":45.31,"price.close":45.75,"volume":8037700,"price.adjusted":32.14448,"ref.date":"2006-02-10","ticker":"WMT","ret.adjusted.prices":0.00109,"ret.closing.prices":0.00109}
{"price.open":45.47,"price.high":45.82,"price.low":45.47,"price.close":45.51,"volume":7161400,"price.adjusted":31.97586,"ref.date":"2006-02-13","ticker":"WMT","ret.adjusted.prices":-0.00525,"ret.closing.prices":-0.00525}
{"price.open":45.42,"price.high":46.64,"price.low":45.28,"price.close":46.45,"volume":14872400,"price.adjusted":32.63632,"ref.date":"2006-02-14","ticker":"WMT","ret.adjusted.prices":0.02065,"ret.closing.prices":0.02065}
{"price.open":46.29,"price.high":46.93,"price.low":45.89,"price.close":46.89,"volume":11835300,"price.adjusted":32.94546,"ref.date":"2006-02-15","ticker":"WMT","ret.adjusted.prices":0.00947,"ret.closing.prices":0.00947}
{"price.open":46.85,"price.high":47.02,"price.low":46.35,"price.close":46.63,"volume":9074400,"price.adjusted":32.76278,"ref.date":"2006-02-16","ticker":"WMT","ret.adjusted.prices":-0.00554,"ret.closing.prices":-0.00554}
{"price.open":46.63,"price.high":46.63,"price.low":45.8,"price.close":46.1,"volume":15355200,"price.adjusted":32.39041,"ref.date":"2006-02-17","ticker":"WMT","ret.adjusted.prices":-0.01137,"ret.closing.prices":-0.01137}
{"price.open":45.71,"price.high":46.46,"price.low":45.47,"price.close":45.74,"volume":15374300,"price.adjusted":32.13746,"ref.date":"2006-02-21","ticker":"WMT","ret.adjusted.prices":-0.00781,"ret.closing.prices":-0.00781}
{"price.open":45.93,"price.high":45.99,"price.low":45.44,"price.close":45.48,"volume":9910700,"price.adjusted":31.95477,"ref.date":"2006-02-22","ticker":"WMT","ret.adjusted.prices":-0.00568,"ret.closing.prices":-0.00568}
{"price.open":45.5,"price.high":45.95,"price.low":45.34,"price.close":45.7,"volume":14826400,"price.adjusted":32.10934,"ref.date":"2006-02-23","ticker":"WMT","ret.adjusted.prices":0.00484,"ret.closing.prices":0.00484}
{"price.open":45.7,"price.high":45.75,"price.low":45.26,"price.close":45.45,"volume":9652200,"price.adjusted":31.93371,"ref.date":"2006-02-24","ticker":"WMT","ret.adjusted.prices":-0.00547,"ret.closing.prices":-0.00547}
{"price.open":45.55,"price.high":45.88,"price.low":45.55,"price.close":45.76,"volume":9051700,"price.adjusted":32.15151,"ref.date":"2006-02-27","ticker":"WMT","ret.adjusted.prices":0.00682,"ret.closing.prices":0.00682}
{"price.open":45.57,"price.high":45.81,"price.low":45.22,"price.close":45.36,"volume":12302300,"price.adjusted":31.87047,"ref.date":"2006-02-28","ticker":"WMT","ret.adjusted.prices":-0.00874,"ret.closing.prices":-0.00874}
{"price.open":45.36,"price.high":45.51,"price.low":45.03,"price.close":45.15,"volume":12042000,"price.adjusted":31.72292,"ref.date":"2006-03-01","ticker":"WMT","ret.adjusted.prices":-0.00463,"ret.closing.prices":-0.00463}
{"price.open":45.01,"price.high":45.48,"price.low":44.93,"price.close":45.06,"volume":12518600,"price.adjusted":31.65968,"ref.date":"2006-03-02","ticker":"WMT","ret.adjusted.prices":-0.00199,"ret.closing.prices":-0.00199}
{"price.open":44.87,"price.high":45.5,"price.low":44.86,"price.close":45.33,"volume":9508600,"price.adjusted":31.84939,"ref.date":"2006-03-03","ticker":"WMT","ret.adjusted.prices":0.00599,"ret.closing.prices":0.00599}
{"price.open":45.49,"price.high":45.54,"price.low":44.97,"price.close":45.12,"volume":9749300,"price.adjusted":31.70184,"ref.date":"2006-03-06","ticker":"WMT","ret.adjusted.prices":-0.00463,"ret.closing.prices":-0.00463}
{"price.open":45.19,"price.high":45.36,"price.low":45.05,"price.close":45.27,"volume":11246500,"price.adjusted":31.80723,"ref.date":"2006-03-07","ticker":"WMT","ret.adjusted.prices":0.00332,"ret.closing.prices":0.00332}
{"price.open":45.2,"price.high":45.63,"price.low":45.16,"price.close":45.27,"volume":14478100,"price.adjusted":31.80723,"ref.date":"2006-03-08","ticker":"WMT","ret.adjusted.prices":0,"ret.closing.prices":0}
{"price.open":45.2,"price.high":45.39,"price.low":45.11,"price.close":45.24,"volume":7233700,"price.adjusted":31.78617,"ref.date":"2006-03-09","ticker":"WMT","ret.adjusted.prices":-0.00066,"ret.closing.prices":-0.00066}
{"price.open":45.44,"price.high":45.48,"price.low":45.21,"price.close":45.33,"volume":9321900,"price.adjusted":31.84939,"ref.date":"2006-03-10","ticker":"WMT","ret.adjusted.prices":0.00199,"ret.closing.prices":0.00199}
{"price.open":45.35,"price.high":45.46,"price.low":45.22,"price.close":45.27,"volume":8837700,"price.adjusted":31.80723,"ref.date":"2006-03-13","ticker":"WMT","ret.adjusted.prices":-0.00132,"ret.closing.prices":-0.00132}
{"price.open":45.19,"price.high":45.58,"price.low":45.16,"price.close":45.54,"volume":13714300,"price.adjusted":31.99694,"ref.date":"2006-03-14","ticker":"WMT","ret.adjusted.prices":0.00596,"ret.closing.prices":0.00596}
{"price.open":45.5,"price.high":45.57,"price.low":45.22,"price.close":45.32,"volume":13990700,"price.adjusted":31.96026,"ref.date":"2006-03-15","ticker":"WMT","ret.adjusted.prices":-0.00115,"ret.closing.prices":-0.00483}
{"price.open":45.56,"price.high":46.44,"price.low":45.42,"price.close":46.36,"volume":18556100,"price.adjusted":32.69368,"ref.date":"2006-03-16","ticker":"WMT","ret.adjusted.prices":0.02295,"ret.closing.prices":0.02295}
{"price.open":46.6,"price.high":46.79,"price.low":46.29,"price.close":46.69,"volume":12438300,"price.adjusted":32.92641,"ref.date":"2006-03-17","ticker":"WMT","ret.adjusted.prices":0.00712,"ret.closing.prices":0.00712}
{"price.open":47.03,"price.high":48.07,"price.low":46.99,"price.close":47.76,"volume":19702000,"price.adjusted":33.681,"ref.date":"2006-03-20","ticker":"WMT","ret.adjusted.prices":0.02292,"ret.closing.prices":0.02292}
{"price.open":48.2,"price.high":48.45,"price.low":47.72,"price.close":48.11,"volume":13890300,"price.adjusted":33.92781,"ref.date":"2006-03-21","ticker":"WMT","ret.adjusted.prices":0.00733,"ret.closing.prices":0.00733}
{"price.open":47.91,"price.high":48.22,"price.low":47.74,"price.close":48.1,"volume":9025800,"price.adjusted":33.92075,"ref.date":"2006-03-22","ticker":"WMT","ret.adjusted.prices":-0.00021,"ret.closing.prices":-0.00021}
{"price.open":48.19,"price.high":48.87,"price.low":48.05,"price.close":48.54,"volume":14733200,"price.adjusted":34.23105,"ref.date":"2006-03-23","ticker":"WMT","ret.adjusted.prices":0.00915,"ret.closing.prices":0.00915}
{"price.open":48.7,"price.high":48.72,"price.low":48.02,"price.close":48.19,"volume":9726300,"price.adjusted":33.98423,"ref.date":"2006-03-24","ticker":"WMT","ret.adjusted.prices":-0.00721,"ret.closing.prices":-0.00721}
{"price.open":48.19,"price.high":48.3,"price.low":47.9,"price.close":47.95,"volume":8663800,"price.adjusted":33.81498,"ref.date":"2006-03-27","ticker":"WMT","ret.adjusted.prices":-0.00498,"ret.closing.prices":-0.00498}
{"price.open":47.95,"price.high":48.32,"price.low":47.66,"price.close":47.75,"volume":10044300,"price.adjusted":33.67394,"ref.date":"2006-03-28","ticker":"WMT","ret.adjusted.prices":-0.00417,"ret.closing.prices":-0.00417}
{"price.open":47.8,"price.high":48.18,"price.low":47.5,"price.close":48.05,"volume":8681800,"price.adjusted":33.8855,"ref.date":"2006-03-29","ticker":"WMT","ret.adjusted.prices":0.00628,"ret.closing.prices":0.00628}
{"price.open":48.05,"price.high":48.18,"price.low":47.31,"price.close":47.66,"volume":9793600,"price.adjusted":33.61046,"ref.date":"2006-03-30","ticker":"WMT","ret.adjusted.prices":-0.00812,"ret.closing.prices":-0.00812}
{"price.open":47.94,"price.high":47.94,"price.low":47.2,"price.close":47.24,"volume":10091000,"price.adjusted":33.31427,"ref.date":"2006-03-31","ticker":"WMT","ret.adjusted.prices":-0.00881,"ret.closing.prices":-0.00881}
{"price.open":47.27,"price.high":47.31,"price.low":46.53,"price.close":46.77,"volume":14109000,"price.adjusted":32.98282,"ref.date":"2006-04-03","ticker":"WMT","ret.adjusted.prices":-0.00995,"ret.closing.prices":-0.00995}
{"price.open":46.69,"price.high":46.77,"price.low":46.35,"price.close":46.5,"volume":8715100,"price.adjusted":32.79241,"ref.date":"2006-04-04","ticker":"WMT","ret.adjusted.prices":-0.00577,"ret.closing.prices":-0.00577}
{"price.open":46.58,"price.high":46.97,"price.low":46.5,"price.close":46.87,"volume":7763700,"price.adjusted":33.05333,"ref.date":"2006-04-05","ticker":"WMT","ret.adjusted.prices":0.00796,"ret.closing.prices":0.00796}
{"price.open":46.88,"price.high":47.09,"price.low":46.35,"price.close":46.56,"volume":8763900,"price.adjusted":32.83472,"ref.date":"2006-04-06","ticker":"WMT","ret.adjusted.prices":-0.00661,"ret.closing.prices":-0.00661}
{"price.open":46.5,"price.high":46.77,"price.low":45.81,"price.close":46.02,"volume":12457500,"price.adjusted":32.45392,"ref.date":"2006-04-07","ticker":"WMT","ret.adjusted.prices":-0.0116,"ret.closing.prices":-0.0116}
{"price.open":45.98,"price.high":46,"price.low":45.51,"price.close":45.7,"volume":9582500,"price.adjusted":32.22825,"ref.date":"2006-04-10","ticker":"WMT","ret.adjusted.prices":-0.00695,"ret.closing.prices":-0.00695}
{"price.open":45.6,"price.high":45.76,"price.low":45.27,"price.close":45.5,"volume":9653700,"price.adjusted":32.08719,"ref.date":"2006-04-11","ticker":"WMT","ret.adjusted.prices":-0.00438,"ret.closing.prices":-0.00438}
{"price.open":45.78,"price.high":45.96,"price.low":45.65,"price.close":45.9,"volume":9285200,"price.adjusted":32.36929,"ref.date":"2006-04-12","ticker":"WMT","ret.adjusted.prices":0.00879,"ret.closing.prices":0.00879}
{"price.open":45.96,"price.high":46.01,"price.low":45.62,"price.close":45.77,"volume":7199000,"price.adjusted":32.2776,"ref.date":"2006-04-13","ticker":"WMT","ret.adjusted.prices":-0.00283,"ret.closing.prices":-0.00283}
{"price.open":45.8,"price.high":46.28,"price.low":45.63,"price.close":45.82,"volume":9225100,"price.adjusted":32.31287,"ref.date":"2006-04-17","ticker":"WMT","ret.adjusted.prices":0.00109,"ret.closing.prices":0.00109}
{"price.open":46.14,"price.high":46.52,"price.low":46.07,"price.close":46.4,"volume":10545900,"price.adjusted":32.72189,"ref.date":"2006-04-18","ticker":"WMT","ret.adjusted.prices":0.01266,"ret.closing.prices":0.01266}
{"price.open":46.32,"price.high":46.7,"price.low":46.25,"price.close":46.47,"volume":10743200,"price.adjusted":32.77127,"ref.date":"2006-04-19","ticker":"WMT","ret.adjusted.prices":0.00151,"ret.closing.prices":0.00151}
{"price.open":46.37,"price.high":46.71,"price.low":46.26,"price.close":46.4,"volume":8844900,"price.adjusted":32.72189,"ref.date":"2006-04-20","ticker":"WMT","ret.adjusted.prices":-0.00151,"ret.closing.prices":-0.00151}
{"price.open":46.6,"price.high":46.6,"price.low":45.68,"price.close":45.82,"volume":10118100,"price.adjusted":32.31287,"ref.date":"2006-04-21","ticker":"WMT","ret.adjusted.prices":-0.0125,"ret.closing.prices":-0.0125}
{"price.open":45.62,"price.high":45.74,"price.low":45.4,"price.close":45.54,"volume":12143600,"price.adjusted":32.11541,"ref.date":"2006-04-24","ticker":"WMT","ret.adjusted.prices":-0.00611,"ret.closing.prices":-0.00611}
{"price.open":45.66,"price.high":45.93,"price.low":45.5,"price.close":45.63,"volume":9205900,"price.adjusted":32.17888,"ref.date":"2006-04-25","ticker":"WMT","ret.adjusted.prices":0.00198,"ret.closing.prices":0.00198}
{"price.open":45.75,"price.high":46.03,"price.low":45.67,"price.close":45.98,"volume":10582300,"price.adjusted":32.42571,"ref.date":"2006-04-26","ticker":"WMT","ret.adjusted.prices":0.00767,"ret.closing.prices":0.00767}
{"price.open":45.78,"price.high":46.08,"price.low":45.62,"price.close":45.64,"volume":12791700,"price.adjusted":32.18593,"ref.date":"2006-04-27","ticker":"WMT","ret.adjusted.prices":-0.00739,"ret.closing.prices":-0.00739}
{"price.open":45.58,"price.high":45.67,"price.low":44.99,"price.close":45.03,"volume":15376800,"price.adjusted":31.75575,"ref.date":"2006-04-28","ticker":"WMT","ret.adjusted.prices":-0.01337,"ret.closing.prices":-0.01337}
{"price.open":45.92,"price.high":46.58,"price.low":45.54,"price.close":45.93,"volume":18546900,"price.adjusted":32.39046,"ref.date":"2006-05-01","ticker":"WMT","ret.adjusted.prices":0.01999,"ret.closing.prices":0.01999}
{"price.open":46.12,"price.high":46.26,"price.low":45.9,"price.close":46.16,"volume":9598300,"price.adjusted":32.55264,"ref.date":"2006-05-02","ticker":"WMT","ret.adjusted.prices":0.00501,"ret.closing.prices":0.00501}
{"price.open":46.32,"price.high":46.84,"price.low":46.29,"price.close":46.69,"volume":11793200,"price.adjusted":32.92641,"ref.date":"2006-05-03","ticker":"WMT","ret.adjusted.prices":0.01148,"ret.closing.prices":0.01148}
{"price.open":46.92,"price.high":46.98,"price.low":46.12,"price.close":46.4,"volume":10585300,"price.adjusted":32.72189,"ref.date":"2006-05-04","ticker":"WMT","ret.adjusted.prices":-0.00621,"ret.closing.prices":-0.00621}
{"price.open":46.6,"price.high":47.34,"price.low":46.52,"price.close":47.25,"volume":9080500,"price.adjusted":33.32132,"ref.date":"2006-05-05","ticker":"WMT","ret.adjusted.prices":0.01832,"ret.closing.prices":0.01832}
{"price.open":47.25,"price.high":47.9,"price.low":47.1,"price.close":47.57,"volume":9878300,"price.adjusted":33.547,"ref.date":"2006-05-08","ticker":"WMT","ret.adjusted.prices":0.00677,"ret.closing.prices":0.00677}
{"price.open":47.69,"price.high":48.17,"price.low":47.58,"price.close":47.87,"volume":14506900,"price.adjusted":33.75856,"ref.date":"2006-05-09","ticker":"WMT","ret.adjusted.prices":0.00631,"ret.closing.prices":0.00631}
{"price.open":47.71,"price.high":48.09,"price.low":47.58,"price.close":47.78,"volume":9449800,"price.adjusted":33.69508,"ref.date":"2006-05-10","ticker":"WMT","ret.adjusted.prices":-0.00188,"ret.closing.prices":-0.00188}
{"price.open":47.9,"price.high":47.9,"price.low":47.03,"price.close":47.25,"volume":11204500,"price.adjusted":33.32132,"ref.date":"2006-05-11","ticker":"WMT","ret.adjusted.prices":-0.01109,"ret.closing.prices":-0.01109}
{"price.open":47.26,"price.high":47.45,"price.low":46.53,"price.close":46.54,"volume":11408100,"price.adjusted":32.82064,"ref.date":"2006-05-12","ticker":"WMT","ret.adjusted.prices":-0.01503,"ret.closing.prices":-0.01503}
{"price.open":46.25,"price.high":47.56,"price.low":46.08,"price.close":47.43,"volume":17050900,"price.adjusted":33.44826,"ref.date":"2006-05-15","ticker":"WMT","ret.adjusted.prices":0.01912,"ret.closing.prices":0.01912}
{"price.open":47.87,"price.high":48.31,"price.low":47.69,"price.close":48.07,"volume":17685000,"price.adjusted":33.8996,"ref.date":"2006-05-16","ticker":"WMT","ret.adjusted.prices":0.01349,"ret.closing.prices":0.01349}
{"price.open":47.65,"price.high":47.68,"price.low":46.83,"price.close":46.84,"volume":15513800,"price.adjusted":33.14805,"ref.date":"2006-05-17","ticker":"WMT","ret.adjusted.prices":-0.02217,"ret.closing.prices":-0.02559}
{"price.open":47.02,"price.high":47.39,"price.low":46.65,"price.close":47.22,"volume":10941200,"price.adjusted":33.41695,"ref.date":"2006-05-18","ticker":"WMT","ret.adjusted.prices":0.00811,"ret.closing.prices":0.00811}
{"price.open":47.45,"price.high":47.48,"price.low":46.89,"price.close":47.32,"volume":13027900,"price.adjusted":33.48773,"ref.date":"2006-05-19","ticker":"WMT","ret.adjusted.prices":0.00212,"ret.closing.prices":0.00212}
{"price.open":47.29,"price.high":47.77,"price.low":47.1,"price.close":47.35,"volume":9915300,"price.adjusted":33.50897,"ref.date":"2006-05-22","ticker":"WMT","ret.adjusted.prices":0.00063,"ret.closing.prices":0.00063}
{"price.open":47.6,"price.high":47.99,"price.low":47.5,"price.close":47.52,"volume":11022600,"price.adjusted":33.62926,"ref.date":"2006-05-23","ticker":"WMT","ret.adjusted.prices":0.00359,"ret.closing.prices":0.00359}
{"price.open":47.53,"price.high":48.14,"price.low":47.37,"price.close":48.03,"volume":16235000,"price.adjusted":33.99019,"ref.date":"2006-05-24","ticker":"WMT","ret.adjusted.prices":0.01073,"ret.closing.prices":0.01073}
{"price.open":48.82,"price.high":49.83,"price.low":48.65,"price.close":49.45,"volume":25807000,"price.adjusted":34.9951,"ref.date":"2006-05-25","ticker":"WMT","ret.adjusted.prices":0.02956,"ret.closing.prices":0.02956}
{"price.open":49.6,"price.high":50,"price.low":49.45,"price.close":49.65,"volume":17434300,"price.adjusted":35.13664,"ref.date":"2006-05-26","ticker":"WMT","ret.adjusted.prices":0.00404,"ret.closing.prices":0.00404}
{"price.open":48.62,"price.high":48.71,"price.low":48.23,"price.close":48.3,"volume":19274000,"price.adjusted":34.18126,"ref.date":"2006-05-30","ticker":"WMT","ret.adjusted.prices":-0.02719,"ret.closing.prices":-0.02719}
{"price.open":48.48,"price.high":48.72,"price.low":48.1,"price.close":48.45,"volume":12049600,"price.adjusted":34.28742,"ref.date":"2006-05-31","ticker":"WMT","ret.adjusted.prices":0.00311,"ret.closing.prices":0.00311}
{"price.open":48.25,"price.high":48.57,"price.low":47.92,"price.close":48.39,"volume":13468200,"price.adjusted":34.24494,"ref.date":"2006-06-01","ticker":"WMT","ret.adjusted.prices":-0.00124,"ret.closing.prices":-0.00124}
{"price.open":48.17,"price.high":48.35,"price.low":47.32,"price.close":47.83,"volume":13776000,"price.adjusted":33.84865,"ref.date":"2006-06-02","ticker":"WMT","ret.adjusted.prices":-0.01157,"ret.closing.prices":-0.01157}
{"price.open":47.77,"price.high":48.04,"price.low":47.1,"price.close":47.19,"volume":12445900,"price.adjusted":33.39573,"ref.date":"2006-06-05","ticker":"WMT","ret.adjusted.prices":-0.01338,"ret.closing.prices":-0.01338}
{"price.open":47.34,"price.high":47.49,"price.low":46.55,"price.close":47.03,"volume":16464300,"price.adjusted":33.28249,"ref.date":"2006-06-06","ticker":"WMT","ret.adjusted.prices":-0.00339,"ret.closing.prices":-0.00339}
{"price.open":47.07,"price.high":47.73,"price.low":46.92,"price.close":47.04,"volume":9688200,"price.adjusted":33.28957,"ref.date":"2006-06-07","ticker":"WMT","ret.adjusted.prices":0.00021,"ret.closing.prices":0.00021}
{"price.open":47.09,"price.high":47.54,"price.low":46.84,"price.close":47.3,"volume":16265400,"price.adjusted":33.47356,"ref.date":"2006-06-08","ticker":"WMT","ret.adjusted.prices":0.00553,"ret.closing.prices":0.00553}
{"price.open":47.15,"price.high":47.49,"price.low":47,"price.close":47.13,"volume":7494600,"price.adjusted":33.35327,"ref.date":"2006-06-09","ticker":"WMT","ret.adjusted.prices":-0.00359,"ret.closing.prices":-0.00359}
{"price.open":47.1,"price.high":47.42,"price.low":46.92,"price.close":46.99,"volume":7468900,"price.adjusted":33.25419,"ref.date":"2006-06-12","ticker":"WMT","ret.adjusted.prices":-0.00297,"ret.closing.prices":-0.00297}
{"price.open":47.09,"price.high":47.93,"price.low":47.03,"price.close":47.53,"volume":14181300,"price.adjusted":33.63634,"ref.date":"2006-06-13","ticker":"WMT","ret.adjusted.prices":0.01149,"ret.closing.prices":0.01149}
{"price.open":47.56,"price.high":47.9,"price.low":47.37,"price.close":47.71,"volume":10429800,"price.adjusted":33.76373,"ref.date":"2006-06-14","ticker":"WMT","ret.adjusted.prices":0.00379,"ret.closing.prices":0.00379}
{"price.open":47.74,"price.high":48.75,"price.low":47.31,"price.close":48.66,"volume":15733300,"price.adjusted":34.43603,"ref.date":"2006-06-15","ticker":"WMT","ret.adjusted.prices":0.01991,"ret.closing.prices":0.01991}
{"price.open":48.56,"price.high":49.16,"price.low":48.2,"price.close":48.31,"volume":16742300,"price.adjusted":34.18833,"ref.date":"2006-06-16","ticker":"WMT","ret.adjusted.prices":-0.00719,"ret.closing.prices":-0.00719}
{"price.open":48.45,"price.high":48.9,"price.low":48,"price.close":48.27,"volume":11618700,"price.adjusted":34.16003,"ref.date":"2006-06-19","ticker":"WMT","ret.adjusted.prices":-0.00083,"ret.closing.prices":-0.00083}
{"price.open":48.25,"price.high":48.59,"price.low":48.21,"price.close":48.43,"volume":8699700,"price.adjusted":34.27328,"ref.date":"2006-06-20","ticker":"WMT","ret.adjusted.prices":0.00332,"ret.closing.prices":0.00331}
{"price.open":48.3,"price.high":49,"price.low":48.3,"price.close":48.9,"volume":9969800,"price.adjusted":34.60588,"ref.date":"2006-06-21","ticker":"WMT","ret.adjusted.prices":0.0097,"ret.closing.prices":0.0097}
{"price.open":48.71,"price.high":49.19,"price.low":48.27,"price.close":48.48,"volume":8465900,"price.adjusted":34.30865,"ref.date":"2006-06-22","ticker":"WMT","ret.adjusted.prices":-0.00859,"ret.closing.prices":-0.00859}
{"price.open":48.35,"price.high":48.63,"price.low":47.76,"price.close":47.94,"volume":8247000,"price.adjusted":33.92648,"ref.date":"2006-06-23","ticker":"WMT","ret.adjusted.prices":-0.01114,"ret.closing.prices":-0.01114}
{"price.open":48.09,"price.high":48.2,"price.low":47.8,"price.close":48.07,"volume":6776400,"price.adjusted":34.01848,"ref.date":"2006-06-26","ticker":"WMT","ret.adjusted.prices":0.00271,"ret.closing.prices":0.00271}
{"price.open":47.95,"price.high":48.27,"price.low":47.57,"price.close":47.63,"volume":8423100,"price.adjusted":33.7071,"ref.date":"2006-06-27","ticker":"WMT","ret.adjusted.prices":-0.00915,"ret.closing.prices":-0.00915}
{"price.open":47.65,"price.high":47.93,"price.low":47.36,"price.close":47.92,"volume":7287700,"price.adjusted":33.91234,"ref.date":"2006-06-28","ticker":"WMT","ret.adjusted.prices":0.00609,"ret.closing.prices":0.00609}
{"price.open":48.11,"price.high":48.72,"price.low":47.91,"price.close":48.71,"volume":10966900,"price.adjusted":34.47142,"ref.date":"2006-06-29","ticker":"WMT","ret.adjusted.prices":0.01649,"ret.closing.prices":0.01649}
{"price.open":48.7,"price.high":48.85,"price.low":48.16,"price.close":48.17,"volume":11119600,"price.adjusted":34.08926,"ref.date":"2006-06-30","ticker":"WMT","ret.adjusted.prices":-0.01109,"ret.closing.prices":-0.01109}
{"price.open":47.75,"price.high":48.05,"price.low":47.1,"price.close":47.57,"volume":9097300,"price.adjusted":33.66466,"ref.date":"2006-07-03","ticker":"WMT","ret.adjusted.prices":-0.01246,"ret.closing.prices":-0.01246}
{"price.open":47.21,"price.high":47.34,"price.low":46.76,"price.close":47.02,"volume":11523000,"price.adjusted":33.27541,"ref.date":"2006-07-05","ticker":"WMT","ret.adjusted.prices":-0.01156,"ret.closing.prices":-0.01156}
{"price.open":46.83,"price.high":47.14,"price.low":46.51,"price.close":46.72,"volume":10174000,"price.adjusted":33.06311,"ref.date":"2006-07-06","ticker":"WMT","ret.adjusted.prices":-0.00638,"ret.closing.prices":-0.00638}
{"price.open":46.48,"price.high":46.63,"price.low":45.88,"price.close":46,"volume":10525400,"price.adjusted":32.55359,"ref.date":"2006-07-07","ticker":"WMT","ret.adjusted.prices":-0.01541,"ret.closing.prices":-0.01541}
{"price.open":46.25,"price.high":46.73,"price.low":46.05,"price.close":46.18,"volume":7308700,"price.adjusted":32.68097,"ref.date":"2006-07-10","ticker":"WMT","ret.adjusted.prices":0.00391,"ret.closing.prices":0.00391}
{"price.open":46,"price.high":46.21,"price.low":45.41,"price.close":46.13,"volume":13206100,"price.adjusted":32.64558,"ref.date":"2006-07-11","ticker":"WMT","ret.adjusted.prices":-0.00108,"ret.closing.prices":-0.00108}
{"price.open":46.21,"price.high":46.25,"price.low":45.11,"price.close":45.15,"volume":13258500,"price.adjusted":31.95204,"ref.date":"2006-07-12","ticker":"WMT","ret.adjusted.prices":-0.02124,"ret.closing.prices":-0.02124}
{"price.open":44.55,"price.high":44.62,"price.low":43.71,"price.close":44.16,"volume":26306500,"price.adjusted":31.25143,"ref.date":"2006-07-13","ticker":"WMT","ret.adjusted.prices":-0.02193,"ret.closing.prices":-0.02193}
{"price.open":43.93,"price.high":44.03,"price.low":42.81,"price.close":43.05,"volume":20072300,"price.adjusted":30.4659,"ref.date":"2006-07-14","ticker":"WMT","ret.adjusted.prices":-0.02514,"ret.closing.prices":-0.02514}
{"price.open":43.23,"price.high":43.93,"price.low":42.72,"price.close":43.02,"volume":17697300,"price.adjusted":30.44469,"ref.date":"2006-07-17","ticker":"WMT","ret.adjusted.prices":-0.0007,"ret.closing.prices":-0.0007}
{"price.open":42.76,"price.high":43.23,"price.low":42.31,"price.close":43.17,"volume":20375200,"price.adjusted":30.55082,"ref.date":"2006-07-18","ticker":"WMT","ret.adjusted.prices":0.00349,"ret.closing.prices":0.00349}
{"price.open":43.28,"price.high":44.33,"price.low":43.23,"price.close":44.2,"volume":17608700,"price.adjusted":31.27973,"ref.date":"2006-07-19","ticker":"WMT","ret.adjusted.prices":0.02386,"ret.closing.prices":0.02386}
{"price.open":44.35,"price.high":44.61,"price.low":44.15,"price.close":44.29,"volume":10252400,"price.adjusted":31.34344,"ref.date":"2006-07-20","ticker":"WMT","ret.adjusted.prices":0.00204,"ret.closing.prices":0.00204}
{"price.open":44.51,"price.high":44.51,"price.low":43.56,"price.close":43.72,"volume":12976300,"price.adjusted":30.94006,"ref.date":"2006-07-21","ticker":"WMT","ret.adjusted.prices":-0.01287,"ret.closing.prices":-0.01287}
{"price.open":44.03,"price.high":44.89,"price.low":44.03,"price.close":44.43,"volume":11650200,"price.adjusted":31.44252,"ref.date":"2006-07-24","ticker":"WMT","ret.adjusted.prices":0.01624,"ret.closing.prices":0.01624}
{"price.open":44.21,"price.high":44.8,"price.low":43.94,"price.close":44.67,"volume":10678900,"price.adjusted":31.61236,"ref.date":"2006-07-25","ticker":"WMT","ret.adjusted.prices":0.0054,"ret.closing.prices":0.0054}
{"price.open":44.45,"price.high":44.47,"price.low":43.63,"price.close":43.67,"volume":12347400,"price.adjusted":30.90467,"ref.date":"2006-07-26","ticker":"WMT","ret.adjusted.prices":-0.02239,"ret.closing.prices":-0.02239}
{"price.open":43.97,"price.high":44,"price.low":43.47,"price.close":43.53,"volume":8706800,"price.adjusted":30.80559,"ref.date":"2006-07-27","ticker":"WMT","ret.adjusted.prices":-0.00321,"ret.closing.prices":-0.00321}
{"price.open":43.77,"price.high":44.54,"price.low":43.77,"price.close":44.46,"volume":12361300,"price.adjusted":31.46374,"ref.date":"2006-07-28","ticker":"WMT","ret.adjusted.prices":0.02136,"ret.closing.prices":0.02136}
{"price.open":45.02,"price.high":45.12,"price.low":44.33,"price.close":44.5,"volume":13463400,"price.adjusted":31.49205,"ref.date":"2006-07-31","ticker":"WMT","ret.adjusted.prices":0.0009,"ret.closing.prices":0.0009}
{"price.open":44.35,"price.high":44.38,"price.low":43.79,"price.close":44.09,"volume":9644300,"price.adjusted":31.2019,"ref.date":"2006-08-01","ticker":"WMT","ret.adjusted.prices":-0.00921,"ret.closing.prices":-0.00921}
{"price.open":44.3,"price.high":44.43,"price.low":44,"price.close":44.37,"volume":7989700,"price.adjusted":31.40006,"ref.date":"2006-08-02","ticker":"WMT","ret.adjusted.prices":0.00635,"ret.closing.prices":0.00635}
{"price.open":44.27,"price.high":45.13,"price.low":44.17,"price.close":44.73,"volume":11035500,"price.adjusted":31.65482,"ref.date":"2006-08-03","ticker":"WMT","ret.adjusted.prices":0.00811,"ret.closing.prices":0.00811}
{"price.open":45.15,"price.high":45.45,"price.low":44.65,"price.close":44.87,"volume":9733000,"price.adjusted":31.75389,"ref.date":"2006-08-04","ticker":"WMT","ret.adjusted.prices":0.00313,"ret.closing.prices":0.00313}
{"price.open":44.6,"price.high":45.05,"price.low":44.5,"price.close":44.82,"volume":7335000,"price.adjusted":31.71853,"ref.date":"2006-08-07","ticker":"WMT","ret.adjusted.prices":-0.00111,"ret.closing.prices":-0.00111}
{"price.open":44.82,"price.high":44.99,"price.low":44.37,"price.close":44.46,"volume":7690500,"price.adjusted":31.46374,"ref.date":"2006-08-08","ticker":"WMT","ret.adjusted.prices":-0.00803,"ret.closing.prices":-0.00803}
{"price.open":44.78,"price.high":44.88,"price.low":43.86,"price.close":43.9,"volume":10279600,"price.adjusted":31.06743,"ref.date":"2006-08-09","ticker":"WMT","ret.adjusted.prices":-0.0126,"ret.closing.prices":-0.0126}
{"price.open":43.9,"price.high":44.94,"price.low":43.75,"price.close":44.89,"volume":12140800,"price.adjusted":31.76805,"ref.date":"2006-08-10","ticker":"WMT","ret.adjusted.prices":0.02255,"ret.closing.prices":0.02255}
{"price.open":44.9,"price.high":44.94,"price.low":44.3,"price.close":44.69,"volume":8244500,"price.adjusted":31.62651,"ref.date":"2006-08-11","ticker":"WMT","ret.adjusted.prices":-0.00446,"ret.closing.prices":-0.00446}
{"price.open":44.84,"price.high":45.43,"price.low":44.73,"price.close":45.1,"volume":10970900,"price.adjusted":31.91667,"ref.date":"2006-08-14","ticker":"WMT","ret.adjusted.prices":0.00917,"ret.closing.prices":0.00917}
{"price.open":44.78,"price.high":44.89,"price.low":44.05,"price.close":44.55,"volume":18589400,"price.adjusted":31.52744,"ref.date":"2006-08-15","ticker":"WMT","ret.adjusted.prices":-0.0122,"ret.closing.prices":-0.0122}
{"price.open":44.55,"price.high":44.68,"price.low":44.05,"price.close":44.43,"volume":16454100,"price.adjusted":31.56154,"ref.date":"2006-08-16","ticker":"WMT","ret.adjusted.prices":0.00108,"ret.closing.prices":-0.00269}
{"price.open":44.5,"price.high":45,"price.low":44.33,"price.close":44.63,"volume":12368200,"price.adjusted":31.7036,"ref.date":"2006-08-17","ticker":"WMT","ret.adjusted.prices":0.0045,"ret.closing.prices":0.0045}
{"price.open":44.72,"price.high":44.74,"price.low":44.3,"price.close":44.49,"volume":9083600,"price.adjusted":31.60414,"ref.date":"2006-08-18","ticker":"WMT","ret.adjusted.prices":-0.00314,"ret.closing.prices":-0.00314}
{"price.open":44.3,"price.high":44.38,"price.low":44.02,"price.close":44.09,"volume":9482300,"price.adjusted":31.32,"ref.date":"2006-08-21","ticker":"WMT","ret.adjusted.prices":-0.00899,"ret.closing.prices":-0.00899}
{"price.open":44.2,"price.high":44.37,"price.low":43.98,"price.close":44.07,"volume":8267400,"price.adjusted":31.30582,"ref.date":"2006-08-22","ticker":"WMT","ret.adjusted.prices":-0.00045,"ret.closing.prices":-0.00045}
{"price.open":44.1,"price.high":44.15,"price.low":43.48,"price.close":43.76,"volume":10579600,"price.adjusted":31.08559,"ref.date":"2006-08-23","ticker":"WMT","ret.adjusted.prices":-0.00703,"ret.closing.prices":-0.00703}
{"price.open":43.94,"price.high":43.96,"price.low":43.66,"price.close":43.7,"volume":7480100,"price.adjusted":31.04297,"ref.date":"2006-08-24","ticker":"WMT","ret.adjusted.prices":-0.00137,"ret.closing.prices":-0.00137}
{"price.open":43.6,"price.high":44.06,"price.low":43.52,"price.close":43.88,"volume":7720700,"price.adjusted":31.17084,"ref.date":"2006-08-25","ticker":"WMT","ret.adjusted.prices":0.00412,"ret.closing.prices":0.00412}
{"price.open":44.2,"price.high":44.65,"price.low":44.16,"price.close":44.43,"volume":11202200,"price.adjusted":31.56154,"ref.date":"2006-08-28","ticker":"WMT","ret.adjusted.prices":0.01253,"ret.closing.prices":0.01253}
{"price.open":44.65,"price.high":44.65,"price.low":44.06,"price.close":44.49,"volume":9858100,"price.adjusted":31.60414,"ref.date":"2006-08-29","ticker":"WMT","ret.adjusted.prices":0.00135,"ret.closing.prices":0.00135}
{"price.open":44.63,"price.high":44.94,"price.low":44.2,"price.close":44.62,"volume":12154300,"price.adjusted":31.69651,"ref.date":"2006-08-30","ticker":"WMT","ret.adjusted.prices":0.00292,"ret.closing.prices":0.00292}
{"price.open":44.93,"price.high":44.98,"price.low":44.52,"price.close":44.72,"volume":8784900,"price.adjusted":31.76754,"ref.date":"2006-08-31","ticker":"WMT","ret.adjusted.prices":0.00224,"ret.closing.prices":0.00224}
{"price.open":45,"price.high":45.8,"price.low":44.02,"price.close":45.45,"volume":11383200,"price.adjusted":32.28612,"ref.date":"2006-09-01","ticker":"WMT","ret.adjusted.prices":0.01632,"ret.closing.prices":0.01632}
{"price.open":45.71,"price.high":45.89,"price.low":45.36,"price.close":45.57,"volume":10560300,"price.adjusted":32.37135,"ref.date":"2006-09-05","ticker":"WMT","ret.adjusted.prices":0.00264,"ret.closing.prices":0.00264}
{"price.open":45.44,"price.high":45.65,"price.low":45.15,"price.close":45.4,"volume":10109600,"price.adjusted":32.25059,"ref.date":"2006-09-06","ticker":"WMT","ret.adjusted.prices":-0.00373,"ret.closing.prices":-0.00373}
{"price.open":45.4,"price.high":46.04,"price.low":45.3,"price.close":45.54,"volume":16007900,"price.adjusted":32.35004,"ref.date":"2006-09-07","ticker":"WMT","ret.adjusted.prices":0.00308,"ret.closing.prices":0.00308}
{"price.open":45.69,"price.high":46.81,"price.low":45.55,"price.close":46.72,"volume":14053500,"price.adjusted":33.18827,"ref.date":"2006-09-08","ticker":"WMT","ret.adjusted.prices":0.02591,"ret.closing.prices":0.02591}
{"price.open":46.7,"price.high":47.5,"price.low":46.3,"price.close":47.49,"volume":17148700,"price.adjusted":33.73526,"ref.date":"2006-09-11","ticker":"WMT","ret.adjusted.prices":0.01648,"ret.closing.prices":0.01648}
{"price.open":47.65,"price.high":48.64,"price.low":47.47,"price.close":48.07,"volume":18437100,"price.adjusted":34.14726,"ref.date":"2006-09-12","ticker":"WMT","ret.adjusted.prices":0.01221,"ret.closing.prices":0.01221}
{"price.open":47.95,"price.high":48.37,"price.low":47.55,"price.close":48.08,"volume":11168800,"price.adjusted":34.15438,"ref.date":"2006-09-13","ticker":"WMT","ret.adjusted.prices":0.00021,"ret.closing.prices":0.00021}
{"price.open":47.84,"price.high":48.41,"price.low":47.58,"price.close":48.37,"volume":10160500,"price.adjusted":34.36037,"ref.date":"2006-09-14","ticker":"WMT","ret.adjusted.prices":0.00603,"ret.closing.prices":0.00603}
{"price.open":48.64,"price.high":48.84,"price.low":48.15,"price.close":48.22,"volume":17147300,"price.adjusted":34.25382,"ref.date":"2006-09-15","ticker":"WMT","ret.adjusted.prices":-0.0031,"ret.closing.prices":-0.0031}
{"price.open":48.02,"price.high":48.53,"price.low":47.66,"price.close":48.1,"volume":10830500,"price.adjusted":34.16856,"ref.date":"2006-09-18","ticker":"WMT","ret.adjusted.prices":-0.00249,"ret.closing.prices":-0.00249}
{"price.open":48.24,"price.high":48.5,"price.low":48,"price.close":48.5,"volume":11422600,"price.adjusted":34.45272,"ref.date":"2006-09-19","ticker":"WMT","ret.adjusted.prices":0.00832,"ret.closing.prices":0.00832}
{"price.open":48.77,"price.high":49.02,"price.low":48.42,"price.close":48.87,"volume":13711900,"price.adjusted":34.71556,"ref.date":"2006-09-20","ticker":"WMT","ret.adjusted.prices":0.00763,"ret.closing.prices":0.00763}
{"price.open":48.87,"price.high":49.06,"price.low":48.21,"price.close":48.46,"volume":13051700,"price.adjusted":34.42431,"ref.date":"2006-09-21","ticker":"WMT","ret.adjusted.prices":-0.00839,"ret.closing.prices":-0.00839}
{"price.open":47.83,"price.high":48.62,"price.low":47.6,"price.close":48.29,"volume":11771800,"price.adjusted":34.30354,"ref.date":"2006-09-22","ticker":"WMT","ret.adjusted.prices":-0.00351,"ret.closing.prices":-0.00351}
{"price.open":48.25,"price.high":49,"price.low":48.03,"price.close":48.82,"volume":12196400,"price.adjusted":34.68005,"ref.date":"2006-09-25","ticker":"WMT","ret.adjusted.prices":0.01098,"ret.closing.prices":0.01098}
{"price.open":48.93,"price.high":49.85,"price.low":48.8,"price.close":49.25,"volume":14979000,"price.adjusted":34.98549,"ref.date":"2006-09-26","ticker":"WMT","ret.adjusted.prices":0.00881,"ret.closing.prices":0.00881}
{"price.open":49.06,"price.high":49.76,"price.low":49.04,"price.close":49.5,"volume":15714800,"price.adjusted":35.16308,"ref.date":"2006-09-27","ticker":"WMT","ret.adjusted.prices":0.00508,"ret.closing.prices":0.00508}
{"price.open":49.5,"price.high":49.84,"price.low":49.03,"price.close":49.81,"volume":12772500,"price.adjusted":35.38328,"ref.date":"2006-09-28","ticker":"WMT","ret.adjusted.prices":0.00626,"ret.closing.prices":0.00626}
{"price.open":49.61,"price.high":49.95,"price.low":49.31,"price.close":49.32,"volume":12582300,"price.adjusted":35.03522,"ref.date":"2006-09-29","ticker":"WMT","ret.adjusted.prices":-0.00984,"ret.closing.prices":-0.00984}
{"price.open":48.62,"price.high":48.86,"price.low":48.03,"price.close":48.44,"volume":18006000,"price.adjusted":34.41009,"ref.date":"2006-10-02","ticker":"WMT","ret.adjusted.prices":-0.01784,"ret.closing.prices":-0.01784}
{"price.open":48.46,"price.high":49.5,"price.low":48.06,"price.close":49.46,"volume":14986500,"price.adjusted":35.13466,"ref.date":"2006-10-03","ticker":"WMT","ret.adjusted.prices":0.02106,"ret.closing.prices":0.02106}
{"price.open":48.31,"price.high":49.61,"price.low":48.13,"price.close":49.55,"volume":24777600,"price.adjusted":35.1986,"ref.date":"2006-10-04","ticker":"WMT","ret.adjusted.prices":0.00182,"ret.closing.prices":0.00182}
{"price.open":49.47,"price.high":49.47,"price.low":48.1,"price.close":48.41,"volume":25071000,"price.adjusted":34.38879,"ref.date":"2006-10-05","ticker":"WMT","ret.adjusted.prices":-0.02301,"ret.closing.prices":-0.02301}
{"price.open":48.42,"price.high":48.98,"price.low":48.24,"price.close":48.32,"volume":15445600,"price.adjusted":34.32485,"ref.date":"2006-10-06","ticker":"WMT","ret.adjusted.prices":-0.00186,"ret.closing.prices":-0.00186}
{"price.open":48.19,"price.high":48.53,"price.low":47.97,"price.close":48.22,"volume":9645300,"price.adjusted":34.25382,"ref.date":"2006-10-09","ticker":"WMT","ret.adjusted.prices":-0.00207,"ret.closing.prices":-0.00207}
{"price.open":48.49,"price.high":48.49,"price.low":47.88,"price.close":48.12,"volume":9662900,"price.adjusted":34.18279,"ref.date":"2006-10-10","ticker":"WMT","ret.adjusted.prices":-0.00207,"ret.closing.prices":-0.00207}
{"price.open":48.03,"price.high":48.45,"price.low":47.87,"price.close":48.31,"volume":10006100,"price.adjusted":34.31775,"ref.date":"2006-10-11","ticker":"WMT","ret.adjusted.prices":0.00395,"ret.closing.prices":0.00395}
{"price.open":48.49,"price.high":48.67,"price.low":48.08,"price.close":48.32,"volume":12425000,"price.adjusted":34.32485,"ref.date":"2006-10-12","ticker":"WMT","ret.adjusted.prices":0.00021,"ret.closing.prices":0.00021}
{"price.open":48.28,"price.high":48.52,"price.low":48.12,"price.close":48.46,"volume":8802100,"price.adjusted":34.42431,"ref.date":"2006-10-13","ticker":"WMT","ret.adjusted.prices":0.0029,"ret.closing.prices":0.0029}
{"price.open":48.31,"price.high":48.46,"price.low":48.11,"price.close":48.32,"volume":6618600,"price.adjusted":34.32485,"ref.date":"2006-10-16","ticker":"WMT","ret.adjusted.prices":-0.00289,"ret.closing.prices":-0.00289}
{"price.open":48.2,"price.high":48.32,"price.low":47.64,"price.close":48.28,"volume":11116000,"price.adjusted":34.29644,"ref.date":"2006-10-17","ticker":"WMT","ret.adjusted.prices":-0.00083,"ret.closing.prices":-0.00083}
{"price.open":48.43,"price.high":48.57,"price.low":48.16,"price.close":48.35,"volume":10282600,"price.adjusted":34.34616,"ref.date":"2006-10-18","ticker":"WMT","ret.adjusted.prices":0.00145,"ret.closing.prices":0.00145}
{"price.open":48.43,"price.high":48.99,"price.low":48.39,"price.close":48.49,"volume":10093000,"price.adjusted":34.44562,"ref.date":"2006-10-19","ticker":"WMT","ret.adjusted.prices":0.0029,"ret.closing.prices":0.0029}
{"price.open":48.73,"price.high":49.73,"price.low":48.65,"price.close":49.37,"volume":18955600,"price.adjusted":35.07074,"ref.date":"2006-10-20","ticker":"WMT","ret.adjusted.prices":0.01815,"ret.closing.prices":0.01815}
{"price.open":49.37,"price.high":52.15,"price.low":49.03,"price.close":51.28,"volume":53101600,"price.adjusted":36.42754,"ref.date":"2006-10-23","ticker":"WMT","ret.adjusted.prices":0.03869,"ret.closing.prices":0.03869}
{"price.open":51.3,"price.high":51.9,"price.low":51.05,"price.close":51.3,"volume":18782300,"price.adjusted":36.44174,"ref.date":"2006-10-24","ticker":"WMT","ret.adjusted.prices":0.00039,"ret.closing.prices":0.00039}
{"price.open":51.05,"price.high":51.78,"price.low":50.55,"price.close":50.85,"volume":17283400,"price.adjusted":36.12209,"ref.date":"2006-10-25","ticker":"WMT","ret.adjusted.prices":-0.00877,"ret.closing.prices":-0.00877}
{"price.open":50.77,"price.high":51.75,"price.low":50.65,"price.close":51.75,"volume":14230000,"price.adjusted":36.76142,"ref.date":"2006-10-26","ticker":"WMT","ret.adjusted.prices":0.0177,"ret.closing.prices":0.0177}
{"price.open":51.58,"price.high":51.6,"price.low":50.63,"price.close":50.73,"volume":12533200,"price.adjusted":36.03684,"ref.date":"2006-10-27","ticker":"WMT","ret.adjusted.prices":-0.01971,"ret.closing.prices":-0.01971}
{"price.open":49.22,"price.high":49.72,"price.low":49.1,"price.close":49.53,"volume":26087300,"price.adjusted":35.18439,"ref.date":"2006-10-30","ticker":"WMT","ret.adjusted.prices":-0.02365,"ret.closing.prices":-0.02365}
{"price.open":49.6,"price.high":49.78,"price.low":49.12,"price.close":49.28,"volume":17582600,"price.adjusted":35.00679,"ref.date":"2006-10-31","ticker":"WMT","ret.adjusted.prices":-0.00505,"ret.closing.prices":-0.00505}
{"price.open":49.38,"price.high":49.7,"price.low":48.65,"price.close":48.85,"volume":16787500,"price.adjusted":34.70135,"ref.date":"2006-11-01","ticker":"WMT","ret.adjusted.prices":-0.00873,"ret.closing.prices":-0.00873}
{"price.open":47.67,"price.high":48.37,"price.low":47.66,"price.close":48.29,"volume":24382500,"price.adjusted":34.30354,"ref.date":"2006-11-02","ticker":"WMT","ret.adjusted.prices":-0.01146,"ret.closing.prices":-0.01146}
{"price.open":48.3,"price.high":48.47,"price.low":47.2,"price.close":47.53,"volume":18014100,"price.adjusted":33.76366,"ref.date":"2006-11-03","ticker":"WMT","ret.adjusted.prices":-0.01574,"ret.closing.prices":-0.01574}
{"price.open":47.74,"price.high":48.21,"price.low":47.2,"price.close":47.49,"volume":17430700,"price.adjusted":33.73526,"ref.date":"2006-11-06","ticker":"WMT","ret.adjusted.prices":-0.00084,"ret.closing.prices":-0.00084}
{"price.open":47.69,"price.high":47.99,"price.low":47.41,"price.close":47.65,"volume":17884700,"price.adjusted":33.84891,"ref.date":"2006-11-07","ticker":"WMT","ret.adjusted.prices":0.00337,"ret.closing.prices":0.00337}
{"price.open":47.3,"price.high":47.51,"price.low":47.03,"price.close":47.03,"volume":30111600,"price.adjusted":33.40848,"ref.date":"2006-11-08","ticker":"WMT","ret.adjusted.prices":-0.01301,"ret.closing.prices":-0.01301}
{"price.open":47.11,"price.high":47.21,"price.low":46.31,"price.close":46.39,"volume":27230600,"price.adjusted":32.95385,"ref.date":"2006-11-09","ticker":"WMT","ret.adjusted.prices":-0.01361,"ret.closing.prices":-0.01361}
{"price.open":46.31,"price.high":46.69,"price.low":46.31,"price.close":46.47,"volume":13199000,"price.adjusted":33.01069,"ref.date":"2006-11-10","ticker":"WMT","ret.adjusted.prices":0.00172,"ret.closing.prices":0.00172}
{"price.open":46.47,"price.high":46.84,"price.low":45.97,"price.close":46.32,"volume":24180600,"price.adjusted":32.90411,"ref.date":"2006-11-13","ticker":"WMT","ret.adjusted.prices":-0.00323,"ret.closing.prices":-0.00323}
{"price.open":47.83,"price.high":48.2,"price.low":47.19,"price.close":47.66,"volume":28621800,"price.adjusted":33.85602,"ref.date":"2006-11-14","ticker":"WMT","ret.adjusted.prices":0.02893,"ret.closing.prices":0.02893}
{"price.open":47.77,"price.high":48.08,"price.low":47.58,"price.close":47.68,"volume":16474300,"price.adjusted":33.87023,"ref.date":"2006-11-15","ticker":"WMT","ret.adjusted.prices":0.00042,"ret.closing.prices":0.00042}
{"price.open":47.96,"price.high":47.99,"price.low":47.5,"price.close":47.91,"volume":11076400,"price.adjusted":34.03361,"ref.date":"2006-11-16","ticker":"WMT","ret.adjusted.prices":0.00482,"ret.closing.prices":0.00482}
{"price.open":47.75,"price.high":47.82,"price.low":47.41,"price.close":47.5,"volume":15820900,"price.adjusted":33.74237,"ref.date":"2006-11-17","ticker":"WMT","ret.adjusted.prices":-0.00856,"ret.closing.prices":-0.00856}
{"price.open":47.5,"price.high":48.24,"price.low":47.42,"price.close":47.72,"volume":12335800,"price.adjusted":33.89864,"ref.date":"2006-11-20","ticker":"WMT","ret.adjusted.prices":0.00463,"ret.closing.prices":0.00463}
{"price.open":47.76,"price.high":47.98,"price.low":47.6,"price.close":47.81,"volume":8744200,"price.adjusted":33.96257,"ref.date":"2006-11-21","ticker":"WMT","ret.adjusted.prices":0.00189,"ret.closing.prices":0.00189}
{"price.open":47.88,"price.high":48.21,"price.low":47.76,"price.close":48.03,"volume":10822100,"price.adjusted":34.11885,"ref.date":"2006-11-22","ticker":"WMT","ret.adjusted.prices":0.0046,"ret.closing.prices":0.0046}
{"price.open":47.76,"price.high":48.05,"price.low":47.55,"price.close":47.9,"volume":5081400,"price.adjusted":34.0265,"ref.date":"2006-11-24","ticker":"WMT","ret.adjusted.prices":-0.00271,"ret.closing.prices":-0.00271}
{"price.open":47.44,"price.high":47.69,"price.low":46.55,"price.close":46.61,"volume":23502500,"price.adjusted":33.11014,"ref.date":"2006-11-27","ticker":"WMT","ret.adjusted.prices":-0.02693,"ret.closing.prices":-0.02693}
{"price.open":46.53,"price.high":46.89,"price.low":46.48,"price.close":46.71,"volume":13365200,"price.adjusted":33.18116,"ref.date":"2006-11-28","ticker":"WMT","ret.adjusted.prices":0.00215,"ret.closing.prices":0.00215}
{"price.open":46.89,"price.high":47.33,"price.low":46.63,"price.close":46.89,"volume":12673300,"price.adjusted":33.30903,"ref.date":"2006-11-29","ticker":"WMT","ret.adjusted.prices":0.00385,"ret.closing.prices":0.00385}
{"price.open":46.5,"price.high":46.73,"price.low":46.02,"price.close":46.1,"volume":24220700,"price.adjusted":32.74784,"ref.date":"2006-11-30","ticker":"WMT","ret.adjusted.prices":-0.01685,"ret.closing.prices":-0.01685}
{"price.open":46,"price.high":46.1,"price.low":45.42,"price.close":45.87,"volume":25024700,"price.adjusted":32.58447,"ref.date":"2006-12-01","ticker":"WMT","ret.adjusted.prices":-0.00499,"ret.closing.prices":-0.00499}
{"price.open":46.25,"price.high":46.51,"price.low":45.87,"price.close":46.29,"volume":14495900,"price.adjusted":32.88281,"ref.date":"2006-12-04","ticker":"WMT","ret.adjusted.prices":0.00916,"ret.closing.prices":0.00916}
{"price.open":46.25,"price.high":46.55,"price.low":46.07,"price.close":46.48,"volume":10470400,"price.adjusted":33.01778,"ref.date":"2006-12-05","ticker":"WMT","ret.adjusted.prices":0.0041,"ret.closing.prices":0.0041}
{"price.open":46.49,"price.high":46.75,"price.low":46.36,"price.close":46.54,"volume":9839100,"price.adjusted":33.06042,"ref.date":"2006-12-06","ticker":"WMT","ret.adjusted.prices":0.00129,"ret.closing.prices":0.00129}
{"price.open":46.7,"price.high":46.8,"price.low":46.36,"price.close":46.37,"volume":14205400,"price.adjusted":32.93963,"ref.date":"2006-12-07","ticker":"WMT","ret.adjusted.prices":-0.00365,"ret.closing.prices":-0.00365}
{"price.open":46.3,"price.high":46.62,"price.low":46.25,"price.close":46.35,"volume":10540600,"price.adjusted":32.92543,"ref.date":"2006-12-08","ticker":"WMT","ret.adjusted.prices":-0.00043,"ret.closing.prices":-0.00043}
{"price.open":46.45,"price.high":46.45,"price.low":45.92,"price.close":46,"volume":16503200,"price.adjusted":32.67681,"ref.date":"2006-12-11","ticker":"WMT","ret.adjusted.prices":-0.00755,"ret.closing.prices":-0.00755}
{"price.open":45.92,"price.high":46.17,"price.low":45.58,"price.close":45.65,"volume":18002900,"price.adjusted":32.42818,"ref.date":"2006-12-12","ticker":"WMT","ret.adjusted.prices":-0.00761,"ret.closing.prices":-0.00761}
{"price.open":45.9,"price.high":46.03,"price.low":45.8,"price.close":45.9,"volume":17372300,"price.adjusted":32.7262,"ref.date":"2006-12-13","ticker":"WMT","ret.adjusted.prices":0.00919,"ret.closing.prices":0.00548}
{"price.open":46.12,"price.high":46.61,"price.low":45.91,"price.close":46.52,"volume":18438400,"price.adjusted":33.16825,"ref.date":"2006-12-14","ticker":"WMT","ret.adjusted.prices":0.01351,"ret.closing.prices":0.01351}
{"price.open":46.63,"price.high":46.89,"price.low":46.39,"price.close":46.45,"volume":16087800,"price.adjusted":33.11834,"ref.date":"2006-12-15","ticker":"WMT","ret.adjusted.prices":-0.0015,"ret.closing.prices":-0.0015}
{"price.open":46.5,"price.high":46.8,"price.low":46.28,"price.close":46.37,"volume":12870200,"price.adjusted":33.06131,"ref.date":"2006-12-18","ticker":"WMT","ret.adjusted.prices":-0.00172,"ret.closing.prices":-0.00172}
{"price.open":46.13,"price.high":46.24,"price.low":45.5,"price.close":46.09,"volume":17349900,"price.adjusted":32.86168,"ref.date":"2006-12-19","ticker":"WMT","ret.adjusted.prices":-0.00604,"ret.closing.prices":-0.00604}
{"price.open":46,"price.high":46.13,"price.low":45.87,"price.close":45.87,"volume":13936800,"price.adjusted":32.70482,"ref.date":"2006-12-20","ticker":"WMT","ret.adjusted.prices":-0.00477,"ret.closing.prices":-0.00477}
{"price.open":45.95,"price.high":46.06,"price.low":45.61,"price.close":45.71,"volume":11281600,"price.adjusted":32.59074,"ref.date":"2006-12-21","ticker":"WMT","ret.adjusted.prices":-0.00349,"ret.closing.prices":-0.00349}
{"price.open":45.5,"price.high":45.8,"price.low":45,"price.close":45.54,"volume":11098700,"price.adjusted":32.46953,"ref.date":"2006-12-22","ticker":"WMT","ret.adjusted.prices":-0.00372,"ret.closing.prices":-0.00372}
{"price.open":44.8,"price.high":46.29,"price.low":44.8,"price.close":46.11,"volume":10493300,"price.adjusted":32.87595,"ref.date":"2006-12-26","ticker":"WMT","ret.adjusted.prices":0.01252,"ret.closing.prices":0.01252}
{"price.open":45.75,"price.high":46.25,"price.low":45.75,"price.close":46.16,"volume":12124100,"price.adjusted":32.91158,"ref.date":"2006-12-27","ticker":"WMT","ret.adjusted.prices":0.00108,"ret.closing.prices":0.00108}
{"price.open":45.81,"price.high":46.2,"price.low":45.81,"price.close":46.01,"volume":7100500,"price.adjusted":32.80464,"ref.date":"2006-12-28","ticker":"WMT","ret.adjusted.prices":-0.00325,"ret.closing.prices":-0.00325}
{"price.open":46.2,"price.high":46.61,"price.low":46.03,"price.close":46.18,"volume":10810500,"price.adjusted":32.92585,"ref.date":"2006-12-29","ticker":"WMT","ret.adjusted.prices":0.00369,"ret.closing.prices":0.00369}
{"price.open":47.09,"price.high":48.3,"price.low":47.06,"price.close":47.55,"volume":35687300,"price.adjusted":33.90264,"ref.date":"2007-01-03","ticker":"WMT","ret.adjusted.prices":0.02967,"ret.closing.prices":0.02967}
{"price.open":47.8,"price.high":47.99,"price.low":47.32,"price.close":47.78,"volume":17073000,"price.adjusted":34.06662,"ref.date":"2007-01-04","ticker":"WMT","ret.adjusted.prices":0.00484,"ret.closing.prices":0.00484}
{"price.open":47.5,"price.high":47.8,"price.low":47.15,"price.close":47.39,"volume":13556900,"price.adjusted":33.78857,"ref.date":"2007-01-05","ticker":"WMT","ret.adjusted.prices":-0.00816,"ret.closing.prices":-0.00816}
{"price.open":46.91,"price.high":47.31,"price.low":46.9,"price.close":47,"volume":16396400,"price.adjusted":33.51049,"ref.date":"2007-01-08","ticker":"WMT","ret.adjusted.prices":-0.00823,"ret.closing.prices":-0.00823}
{"price.open":47,"price.high":47.67,"price.low":47,"price.close":47.39,"volume":14643200,"price.adjusted":33.78857,"ref.date":"2007-01-09","ticker":"WMT","ret.adjusted.prices":0.0083,"ret.closing.prices":0.0083}
{"price.open":47.05,"price.high":47.62,"price.low":46.51,"price.close":47.28,"volume":13348100,"price.adjusted":33.71014,"ref.date":"2007-01-10","ticker":"WMT","ret.adjusted.prices":-0.00232,"ret.closing.prices":-0.00232}
{"price.open":47.27,"price.high":47.73,"price.low":47.21,"price.close":47.6,"volume":14823200,"price.adjusted":33.93828,"ref.date":"2007-01-11","ticker":"WMT","ret.adjusted.prices":0.00677,"ret.closing.prices":0.00677}
{"price.open":47.62,"price.high":48.11,"price.low":47.21,"price.close":47.98,"volume":13910800,"price.adjusted":34.20923,"ref.date":"2007-01-12","ticker":"WMT","ret.adjusted.prices":0.00798,"ret.closing.prices":0.00798}
{"price.open":47.93,"price.high":48.48,"price.low":47.79,"price.close":48.31,"volume":14482400,"price.adjusted":34.4445,"ref.date":"2007-01-16","ticker":"WMT","ret.adjusted.prices":0.00688,"ret.closing.prices":0.00688}
{"price.open":48.32,"price.high":48.41,"price.low":48.09,"price.close":48.2,"volume":11305400,"price.adjusted":34.36608,"ref.date":"2007-01-17","ticker":"WMT","ret.adjusted.prices":-0.00228,"ret.closing.prices":-0.00228}
{"price.open":48.2,"price.high":48.78,"price.low":48.08,"price.close":48.39,"volume":13656200,"price.adjusted":34.50154,"ref.date":"2007-01-18","ticker":"WMT","ret.adjusted.prices":0.00394,"ret.closing.prices":0.00394}
{"price.open":48.49,"price.high":48.74,"price.low":48.19,"price.close":48.31,"volume":11960300,"price.adjusted":34.4445,"ref.date":"2007-01-19","ticker":"WMT","ret.adjusted.prices":-0.00165,"ret.closing.prices":-0.00165}
{"price.open":48.16,"price.high":48.27,"price.low":47.6,"price.close":47.96,"volume":12719900,"price.adjusted":34.19497,"ref.date":"2007-01-22","ticker":"WMT","ret.adjusted.prices":-0.00724,"ret.closing.prices":-0.00724}
{"price.open":47.78,"price.high":48.15,"price.low":47.46,"price.close":47.81,"volume":11274300,"price.adjusted":34.08802,"ref.date":"2007-01-23","ticker":"WMT","ret.adjusted.prices":-0.00313,"ret.closing.prices":-0.00313}
{"price.open":48.07,"price.high":48.7,"price.low":47.99,"price.close":48.61,"volume":13491600,"price.adjusted":34.65841,"ref.date":"2007-01-24","ticker":"WMT","ret.adjusted.prices":0.01673,"ret.closing.prices":0.01673}
{"price.open":48.61,"price.high":48.64,"price.low":48.09,"price.close":48.15,"volume":9760100,"price.adjusted":34.33042,"ref.date":"2007-01-25","ticker":"WMT","ret.adjusted.prices":-0.00946,"ret.closing.prices":-0.00946}
{"price.open":48.05,"price.high":48.36,"price.low":47.47,"price.close":47.67,"volume":11058400,"price.adjusted":33.98819,"ref.date":"2007-01-26","ticker":"WMT","ret.adjusted.prices":-0.00997,"ret.closing.prices":-0.00997}
{"price.open":48.15,"price.high":48.15,"price.low":47.5,"price.close":47.63,"volume":9537000,"price.adjusted":33.95967,"ref.date":"2007-01-29","ticker":"WMT","ret.adjusted.prices":-0.00084,"ret.closing.prices":-0.00084}
{"price.open":47.75,"price.high":47.84,"price.low":46.91,"price.close":47.28,"volume":16342400,"price.adjusted":33.71014,"ref.date":"2007-01-30","ticker":"WMT","ret.adjusted.prices":-0.00735,"ret.closing.prices":-0.00735}
{"price.open":47.2,"price.high":47.96,"price.low":47.04,"price.close":47.69,"volume":14894300,"price.adjusted":34.00245,"ref.date":"2007-01-31","ticker":"WMT","ret.adjusted.prices":0.00867,"ret.closing.prices":0.00867}
{"price.open":47.51,"price.high":48.08,"price.low":47.44,"price.close":47.78,"volume":13235400,"price.adjusted":34.06662,"ref.date":"2007-02-01","ticker":"WMT","ret.adjusted.prices":0.00189,"ret.closing.prices":0.00189}
{"price.open":47.75,"price.high":48.42,"price.low":47.64,"price.close":48.08,"volume":12611700,"price.adjusted":34.28053,"ref.date":"2007-02-02","ticker":"WMT","ret.adjusted.prices":0.00628,"ret.closing.prices":0.00628}
{"price.open":48.44,"price.high":48.9,"price.low":48.42,"price.close":48.52,"volume":14214900,"price.adjusted":34.59424,"ref.date":"2007-02-05","ticker":"WMT","ret.adjusted.prices":0.00915,"ret.closing.prices":0.00915}
{"price.open":48.61,"price.high":48.77,"price.low":48.32,"price.close":48.58,"volume":8961900,"price.adjusted":34.63701,"ref.date":"2007-02-06","ticker":"WMT","ret.adjusted.prices":0.00124,"ret.closing.prices":0.00124}
{"price.open":48.39,"price.high":48.75,"price.low":48.28,"price.close":48.58,"volume":10084300,"price.adjusted":34.63701,"ref.date":"2007-02-07","ticker":"WMT","ret.adjusted.prices":0,"ret.closing.prices":0}
{"price.open":48.36,"price.high":48.6,"price.low":48.13,"price.close":48.31,"volume":10791600,"price.adjusted":34.4445,"ref.date":"2007-02-08","ticker":"WMT","ret.adjusted.prices":-0.00556,"ret.closing.prices":-0.00556}
{"price.open":48.37,"price.high":48.54,"price.low":47.67,"price.close":47.97,"volume":12406000,"price.adjusted":34.2021,"ref.date":"2007-02-09","ticker":"WMT","ret.adjusted.prices":-0.00704,"ret.closing.prices":-0.00704}
{"price.open":48.15,"price.high":48.24,"price.low":47.68,"price.close":47.74,"volume":10330400,"price.adjusted":34.03811,"ref.date":"2007-02-12","ticker":"WMT","ret.adjusted.prices":-0.00479,"ret.closing.prices":-0.00479}
{"price.open":47.8,"price.high":48.17,"price.low":47.74,"price.close":47.98,"volume":10068400,"price.adjusted":34.20923,"ref.date":"2007-02-13","ticker":"WMT","ret.adjusted.prices":0.00503,"ret.closing.prices":0.00503}
{"price.open":48.08,"price.high":48.13,"price.low":47.75,"price.close":47.87,"volume":12275700,"price.adjusted":34.1308,"ref.date":"2007-02-14","ticker":"WMT","ret.adjusted.prices":-0.00229,"ret.closing.prices":-0.00229}
{"price.open":47.9,"price.high":48.54,"price.low":47.82,"price.close":48.36,"volume":11296500,"price.adjusted":34.48016,"ref.date":"2007-02-15","ticker":"WMT","ret.adjusted.prices":0.01024,"ret.closing.prices":0.01024}
{"price.open":48.35,"price.high":48.85,"price.low":48.25,"price.close":48.48,"volume":17103700,"price.adjusted":34.56572,"ref.date":"2007-02-16","ticker":"WMT","ret.adjusted.prices":0.00248,"ret.closing.prices":0.00248}
{"price.open":49.81,"price.high":50.29,"price.low":49.41,"price.close":50.26,"volume":36502900,"price.adjusted":35.83483,"ref.date":"2007-02-20","ticker":"WMT","ret.adjusted.prices":0.03672,"ret.closing.prices":0.03672}
{"price.open":49.91,"price.high":50.42,"price.low":49.87,"price.close":49.97,"volume":23789100,"price.adjusted":35.62809,"ref.date":"2007-02-21","ticker":"WMT","ret.adjusted.prices":-0.00577,"ret.closing.prices":-0.00577}
{"price.open":50.09,"price.high":50.18,"price.low":49.55,"price.close":49.69,"volume":10632900,"price.adjusted":35.42844,"ref.date":"2007-02-22","ticker":"WMT","ret.adjusted.prices":-0.0056,"ret.closing.prices":-0.0056}
{"price.open":49.66,"price.high":49.89,"price.low":49.29,"price.close":49.57,"volume":11050600,"price.adjusted":35.34289,"ref.date":"2007-02-23","ticker":"WMT","ret.adjusted.prices":-0.00241,"ret.closing.prices":-0.00241}
{"price.open":49.71,"price.high":50.05,"price.low":49.45,"price.close":49.98,"volume":10662800,"price.adjusted":35.63521,"ref.date":"2007-02-26","ticker":"WMT","ret.adjusted.prices":0.00827,"ret.closing.prices":0.00827}
{"price.open":49.6,"price.high":49.78,"price.low":48.2,"price.close":48.2,"volume":20652700,"price.adjusted":34.36608,"ref.date":"2007-02-27","ticker":"WMT","ret.adjusted.prices":-0.03561,"ret.closing.prices":-0.03561}
{"price.open":48.5,"price.high":48.66,"price.low":48.01,"price.close":48.31,"volume":21331800,"price.adjusted":34.4445,"ref.date":"2007-02-28","ticker":"WMT","ret.adjusted.prices":0.00228,"ret.closing.prices":0.00228}
{"price.open":47.78,"price.high":48.2,"price.low":47.19,"price.close":47.89,"volume":20456600,"price.adjusted":34.14505,"ref.date":"2007-03-01","ticker":"WMT","ret.adjusted.prices":-0.00869,"ret.closing.prices":-0.00869}
{"price.open":47.85,"price.high":48.32,"price.low":47.71,"price.close":47.81,"volume":18359700,"price.adjusted":34.08802,"ref.date":"2007-03-02","ticker":"WMT","ret.adjusted.prices":-0.00167,"ret.closing.prices":-0.00167}
{"price.open":47.65,"price.high":48.27,"price.low":47.44,"price.close":47.47,"volume":14331300,"price.adjusted":33.8456,"ref.date":"2007-03-05","ticker":"WMT","ret.adjusted.prices":-0.00711,"ret.closing.prices":-0.00711}
{"price.open":47.84,"price.high":48.29,"price.low":47.75,"price.close":48.04,"volume":14918600,"price.adjusted":34.25201,"ref.date":"2007-03-06","ticker":"WMT","ret.adjusted.prices":0.01201,"ret.closing.prices":0.01201}
{"price.open":48.05,"price.high":48.25,"price.low":47.61,"price.close":47.93,"volume":13327000,"price.adjusted":34.17357,"ref.date":"2007-03-07","ticker":"WMT","ret.adjusted.prices":-0.00229,"ret.closing.prices":-0.00229}
{"price.open":48.05,"price.high":48.15,"price.low":47.38,"price.close":47.88,"volume":20395700,"price.adjusted":34.13793,"ref.date":"2007-03-08","ticker":"WMT","ret.adjusted.prices":-0.00104,"ret.closing.prices":-0.00104}
{"price.open":47.78,"price.high":48.13,"price.low":47.15,"price.close":47.42,"volume":13950500,"price.adjusted":33.80996,"ref.date":"2007-03-09","ticker":"WMT","ret.adjusted.prices":-0.00961,"ret.closing.prices":-0.00961}
{"price.open":47.53,"price.high":47.63,"price.low":47.1,"price.close":47.26,"volume":12197200,"price.adjusted":33.69588,"ref.date":"2007-03-12","ticker":"WMT","ret.adjusted.prices":-0.00337,"ret.closing.prices":-0.00337}
{"price.open":46.98,"price.high":47.13,"price.low":46.03,"price.close":46.18,"volume":23987000,"price.adjusted":32.92585,"ref.date":"2007-03-13","ticker":"WMT","ret.adjusted.prices":-0.02285,"ret.closing.prices":-0.02285}
{"price.open":46.18,"price.high":46.22,"price.low":45.06,"price.close":45.73,"volume":27585500,"price.adjusted":32.76107,"ref.date":"2007-03-14","ticker":"WMT","ret.adjusted.prices":-0.005,"ret.closing.prices":-0.00974}
{"price.open":45.75,"price.high":46.16,"price.low":45.49,"price.close":46,"volume":13290800,"price.adjusted":32.95451,"ref.date":"2007-03-15","ticker":"WMT","ret.adjusted.prices":0.0059,"ret.closing.prices":0.0059}
{"price.open":46.22,"price.high":46.8,"price.low":45.75,"price.close":46.21,"volume":18992400,"price.adjusted":33.10494,"ref.date":"2007-03-16","ticker":"WMT","ret.adjusted.prices":0.00456,"ret.closing.prices":0.00457}
{"price.open":46.5,"price.high":46.82,"price.low":46.38,"price.close":46.59,"volume":12079500,"price.adjusted":33.37719,"ref.date":"2007-03-19","ticker":"WMT","ret.adjusted.prices":0.00822,"ret.closing.prices":0.00822}
{"price.open":46.48,"price.high":47.4,"price.low":46.44,"price.close":47.3,"volume":15267000,"price.adjusted":33.88583,"ref.date":"2007-03-20","ticker":"WMT","ret.adjusted.prices":0.01524,"ret.closing.prices":0.01524}
{"price.open":47.22,"price.high":47.85,"price.low":46.95,"price.close":47.77,"volume":13632000,"price.adjusted":34.22253,"ref.date":"2007-03-21","ticker":"WMT","ret.adjusted.prices":0.00994,"ret.closing.prices":0.00994}
{"price.open":47.62,"price.high":48.2,"price.low":47.56,"price.close":48.01,"volume":15117300,"price.adjusted":34.39448,"ref.date":"2007-03-22","ticker":"WMT","ret.adjusted.prices":0.00502,"ret.closing.prices":0.00502}
{"price.open":48.01,"price.high":48.15,"price.low":47.75,"price.close":47.91,"volume":7993900,"price.adjusted":34.32283,"ref.date":"2007-03-23","ticker":"WMT","ret.adjusted.prices":-0.00208,"ret.closing.prices":-0.00208}
{"price.open":47.84,"price.high":47.92,"price.low":47.15,"price.close":47.84,"volume":12706100,"price.adjusted":34.27268,"ref.date":"2007-03-26","ticker":"WMT","ret.adjusted.prices":-0.00146,"ret.closing.prices":-0.00146}
{"price.open":47.57,"price.high":47.8,"price.low":47.03,"price.close":47.49,"volume":12950500,"price.adjusted":34.02194,"ref.date":"2007-03-27","ticker":"WMT","ret.adjusted.prices":-0.00732,"ret.closing.prices":-0.00732}
{"price.open":47.17,"price.high":47.19,"price.low":46.46,"price.close":46.64,"volume":18080500,"price.adjusted":33.413,"ref.date":"2007-03-28","ticker":"WMT","ret.adjusted.prices":-0.0179,"ret.closing.prices":-0.0179}
{"price.open":46.93,"price.high":47.04,"price.low":46.36,"price.close":46.72,"volume":12563100,"price.adjusted":33.47032,"ref.date":"2007-03-29","ticker":"WMT","ret.adjusted.prices":0.00172,"ret.closing.prices":0.00172}
{"price.open":46.86,"price.high":47.09,"price.low":46.64,"price.close":46.95,"volume":15187300,"price.adjusted":33.63508,"ref.date":"2007-03-30","ticker":"WMT","ret.adjusted.prices":0.00492,"ret.closing.prices":0.00492}
{"price.open":47.06,"price.high":47.52,"price.low":46.85,"price.close":47.4,"volume":13746300,"price.adjusted":33.95746,"ref.date":"2007-04-02","ticker":"WMT","ret.adjusted.prices":0.00958,"ret.closing.prices":0.00958}
{"price.open":47.51,"price.high":48.29,"price.low":47.47,"price.close":48.1,"volume":17161900,"price.adjusted":34.45894,"ref.date":"2007-04-03","ticker":"WMT","ret.adjusted.prices":0.01477,"ret.closing.prices":0.01477}
{"price.open":48,"price.high":48.32,"price.low":47.9,"price.close":48.05,"volume":10973900,"price.adjusted":34.42312,"ref.date":"2007-04-04","ticker":"WMT","ret.adjusted.prices":-0.00104,"ret.closing.prices":-0.00104}
{"price.open":47.89,"price.high":48.45,"price.low":47.86,"price.close":48.27,"volume":9515400,"price.adjusted":34.58075,"ref.date":"2007-04-05","ticker":"WMT","ret.adjusted.prices":0.00458,"ret.closing.prices":0.00458}
{"price.open":48.27,"price.high":48.55,"price.low":47.89,"price.close":48.47,"volume":8537800,"price.adjusted":34.72402,"ref.date":"2007-04-09","ticker":"WMT","ret.adjusted.prices":0.00414,"ret.closing.prices":0.00414}
{"price.open":48.45,"price.high":48.45,"price.low":47.94,"price.close":47.94,"volume":9750700,"price.adjusted":34.34432,"ref.date":"2007-04-10","ticker":"WMT","ret.adjusted.prices":-0.01093,"ret.closing.prices":-0.01093}
{"price.open":47.95,"price.high":48.11,"price.low":47.06,"price.close":47.27,"volume":17725400,"price.adjusted":33.86433,"ref.date":"2007-04-11","ticker":"WMT","ret.adjusted.prices":-0.01398,"ret.closing.prices":-0.01398}
{"price.open":47.38,"price.high":47.5,"price.low":46.9,"price.close":47.26,"volume":11571900,"price.adjusted":33.85717,"ref.date":"2007-04-12","ticker":"WMT","ret.adjusted.prices":-0.00021,"ret.closing.prices":-0.00021}
{"price.open":47.4,"price.high":47.42,"price.low":46.83,"price.close":47.41,"volume":12421400,"price.adjusted":33.96463,"ref.date":"2007-04-13","ticker":"WMT","ret.adjusted.prices":0.00317,"ret.closing.prices":0.00317}
{"price.open":47.63,"price.high":48.12,"price.low":47.51,"price.close":48.07,"volume":14250000,"price.adjusted":34.43745,"ref.date":"2007-04-16","ticker":"WMT","ret.adjusted.prices":0.01392,"ret.closing.prices":0.01392}
{"price.open":48.19,"price.high":48.43,"price.low":47.89,"price.close":48.17,"volume":12391300,"price.adjusted":34.5091,"ref.date":"2007-04-17","ticker":"WMT","ret.adjusted.prices":0.00208,"ret.closing.prices":0.00208}
{"price.open":48,"price.high":48.18,"price.low":47.83,"price.close":47.97,"volume":7993500,"price.adjusted":34.36581,"ref.date":"2007-04-18","ticker":"WMT","ret.adjusted.prices":-0.00415,"ret.closing.prices":-0.00415}
{"price.open":47.75,"price.high":48.38,"price.low":47.65,"price.close":48.34,"volume":8050300,"price.adjusted":34.63086,"ref.date":"2007-04-19","ticker":"WMT","ret.adjusted.prices":0.00771,"ret.closing.prices":0.00771}
{"price.open":48.59,"price.high":49.84,"price.low":48.51,"price.close":49.76,"volume":23421400,"price.adjusted":35.64818,"ref.date":"2007-04-20","ticker":"WMT","ret.adjusted.prices":0.02938,"ret.closing.prices":0.02938}
{"price.open":49.73,"price.high":49.95,"price.low":48.84,"price.close":48.93,"volume":14055500,"price.adjusted":35.05356,"ref.date":"2007-04-23","ticker":"WMT","ret.adjusted.prices":-0.01668,"ret.closing.prices":-0.01668}
{"price.open":48.56,"price.high":48.98,"price.low":48.13,"price.close":48.69,"volume":18552900,"price.adjusted":34.88164,"ref.date":"2007-04-24","ticker":"WMT","ret.adjusted.prices":-0.0049,"ret.closing.prices":-0.0049}
{"price.open":48.77,"price.high":49.1,"price.low":48.63,"price.close":48.81,"volume":14503000,"price.adjusted":34.96759,"ref.date":"2007-04-25","ticker":"WMT","ret.adjusted.prices":0.00246,"ret.closing.prices":0.00246}
{"price.open":48.78,"price.high":49.06,"price.low":48.57,"price.close":48.7,"volume":9231100,"price.adjusted":34.8888,"ref.date":"2007-04-26","ticker":"WMT","ret.adjusted.prices":-0.00225,"ret.closing.prices":-0.00225}
{"price.open":48.52,"price.high":48.69,"price.low":48.32,"price.close":48.34,"volume":9302100,"price.adjusted":34.63086,"ref.date":"2007-04-27","ticker":"WMT","ret.adjusted.prices":-0.00739,"ret.closing.prices":-0.00739}
{"price.open":48.25,"price.high":48.66,"price.low":47.87,"price.close":47.92,"volume":13988700,"price.adjusted":34.32999,"ref.date":"2007-04-30","ticker":"WMT","ret.adjusted.prices":-0.00869,"ret.closing.prices":-0.00869}
{"price.open":47.92,"price.high":48.56,"price.low":47.51,"price.close":48.33,"volume":14785600,"price.adjusted":34.62372,"ref.date":"2007-05-01","ticker":"WMT","ret.adjusted.prices":0.00856,"ret.closing.prices":0.00856}
{"price.open":48.3,"price.high":48.74,"price.low":48.17,"price.close":48.28,"volume":12118400,"price.adjusted":34.58789,"ref.date":"2007-05-02","ticker":"WMT","ret.adjusted.prices":-0.00103,"ret.closing.prices":-0.00103}
{"price.open":48.52,"price.high":48.75,"price.low":48.2,"price.close":48.36,"volume":10951600,"price.adjusted":34.64521,"ref.date":"2007-05-03","ticker":"WMT","ret.adjusted.prices":0.00166,"ret.closing.prices":0.00166}
{"price.open":48.4,"price.high":48.5,"price.low":48.05,"price.close":48.27,"volume":9605800,"price.adjusted":34.58075,"ref.date":"2007-05-04","ticker":"WMT","ret.adjusted.prices":-0.00186,"ret.closing.prices":-0.00186}
{"price.open":48.43,"price.high":48.88,"price.low":48.28,"price.close":48.61,"volume":8893300,"price.adjusted":34.82432,"ref.date":"2007-05-07","ticker":"WMT","ret.adjusted.prices":0.00704,"ret.closing.prices":0.00704}
{"price.open":48.37,"price.high":48.64,"price.low":48.08,"price.close":48.1,"volume":10172500,"price.adjusted":34.45894,"ref.date":"2007-05-08","ticker":"WMT","ret.adjusted.prices":-0.01049,"ret.closing.prices":-0.01049}
{"price.open":48.07,"price.high":48.28,"price.low":47.84,"price.close":47.93,"volume":15225800,"price.adjusted":34.33715,"ref.date":"2007-05-09","ticker":"WMT","ret.adjusted.prices":-0.00353,"ret.closing.prices":-0.00353}
{"price.open":47.5,"price.high":48.33,"price.low":47.45,"price.close":47.75,"volume":17850200,"price.adjusted":34.2082,"ref.date":"2007-05-10","ticker":"WMT","ret.adjusted.prices":-0.00376,"ret.closing.prices":-0.00376}
{"price.open":47.84,"price.high":47.91,"price.low":47.41,"price.close":47.78,"volume":15889300,"price.adjusted":34.22968,"ref.date":"2007-05-11","ticker":"WMT","ret.adjusted.prices":0.00063,"ret.closing.prices":0.00063}
{"price.open":47.64,"price.high":48,"price.low":47.49,"price.close":47.84,"volume":12971400,"price.adjusted":34.27268,"ref.date":"2007-05-14","ticker":"WMT","ret.adjusted.prices":0.00126,"ret.closing.prices":0.00126}
{"price.open":47.96,"price.high":48.1,"price.low":47.41,"price.close":47.62,"volume":19379800,"price.adjusted":34.11509,"ref.date":"2007-05-15","ticker":"WMT","ret.adjusted.prices":-0.0046,"ret.closing.prices":-0.0046}
{"price.open":47.49,"price.high":47.74,"price.low":46.98,"price.close":47.18,"volume":16516500,"price.adjusted":33.95672,"ref.date":"2007-05-16","ticker":"WMT","ret.adjusted.prices":-0.00464,"ret.closing.prices":-0.00924}
{"price.open":47.47,"price.high":47.47,"price.low":47.02,"price.close":47.11,"volume":12626000,"price.adjusted":33.90635,"ref.date":"2007-05-17","ticker":"WMT","ret.adjusted.prices":-0.00148,"ret.closing.prices":-0.00148}
{"price.open":47.32,"price.high":47.37,"price.low":47.18,"price.close":47.27,"volume":13743100,"price.adjusted":34.02152,"ref.date":"2007-05-18","ticker":"WMT","ret.adjusted.prices":0.0034,"ret.closing.prices":0.0034}
{"price.open":47.13,"price.high":47.4,"price.low":46.62,"price.close":46.62,"volume":21022300,"price.adjusted":33.55369,"ref.date":"2007-05-21","ticker":"WMT","ret.adjusted.prices":-0.01375,"ret.closing.prices":-0.01375}
{"price.open":46.57,"price.high":46.8,"price.low":46.47,"price.close":46.54,"volume":11196900,"price.adjusted":33.49611,"ref.date":"2007-05-22","ticker":"WMT","ret.adjusted.prices":-0.00172,"ret.closing.prices":-0.00172}
{"price.open":46.88,"price.high":47.14,"price.low":46.32,"price.close":46.33,"volume":14253600,"price.adjusted":33.34497,"ref.date":"2007-05-23","ticker":"WMT","ret.adjusted.prices":-0.00451,"ret.closing.prices":-0.00451}
{"price.open":46.41,"price.high":46.95,"price.low":46.35,"price.close":46.65,"volume":14731400,"price.adjusted":33.57527,"ref.date":"2007-05-24","ticker":"WMT","ret.adjusted.prices":0.00691,"ret.closing.prices":0.00691}
{"price.open":46.8,"price.high":47,"price.low":46.64,"price.close":46.91,"volume":8796000,"price.adjusted":33.76241,"ref.date":"2007-05-25","ticker":"WMT","ret.adjusted.prices":0.00557,"ret.closing.prices":0.00557}
{"price.open":47.17,"price.high":47.54,"price.low":46.76,"price.close":46.94,"volume":14948200,"price.adjusted":33.78399,"ref.date":"2007-05-29","ticker":"WMT","ret.adjusted.prices":0.00064,"ret.closing.prices":0.00064}
{"price.open":46.65,"price.high":47.15,"price.low":46.47,"price.close":47.12,"volume":16038300,"price.adjusted":33.91356,"ref.date":"2007-05-30","ticker":"WMT","ret.adjusted.prices":0.00384,"ret.closing.prices":0.00383}
{"price.open":47.1,"price.high":47.8,"price.low":47.1,"price.close":47.6,"volume":17483900,"price.adjusted":34.25902,"ref.date":"2007-05-31","ticker":"WMT","ret.adjusted.prices":0.01019,"ret.closing.prices":0.01019}
{"price.open":47.9,"price.high":49.94,"price.low":47.73,"price.close":49.47,"volume":49104400,"price.adjusted":35.60491,"ref.date":"2007-06-01","ticker":"WMT","ret.adjusted.prices":0.03929,"ret.closing.prices":0.03929}
{"price.open":50.15,"price.high":51.44,"price.low":50.15,"price.close":51.21,"volume":54679300,"price.adjusted":36.85724,"ref.date":"2007-06-04","ticker":"WMT","ret.adjusted.prices":0.03517,"ret.closing.prices":0.03517}
{"price.open":50.91,"price.high":51.2,"price.low":50.36,"price.close":50.52,"volume":32728500,"price.adjusted":36.36062,"ref.date":"2007-06-05","ticker":"WMT","ret.adjusted.prices":-0.01347,"ret.closing.prices":-0.01347}
{"price.open":50.16,"price.high":51.04,"price.low":50.15,"price.close":50.75,"volume":25261100,"price.adjusted":36.52616,"ref.date":"2007-06-06","ticker":"WMT","ret.adjusted.prices":0.00455,"ret.closing.prices":0.00455}
{"price.open":50.39,"price.high":50.75,"price.low":49.61,"price.close":49.76,"volume":24799800,"price.adjusted":35.81363,"ref.date":"2007-06-07","ticker":"WMT","ret.adjusted.prices":-0.01951,"ret.closing.prices":-0.01951}
{"price.open":49.89,"price.high":50.15,"price.low":49.6,"price.close":50.08,"volume":14736100,"price.adjusted":36.04395,"ref.date":"2007-06-08","ticker":"WMT","ret.adjusted.prices":0.00643,"ret.closing.prices":0.00643}
{"price.open":49.9,"price.high":50.12,"price.low":49.55,"price.close":49.81,"volume":12639700,"price.adjusted":35.84962,"ref.date":"2007-06-11","ticker":"WMT","ret.adjusted.prices":-0.00539,"ret.closing.prices":-0.00539}
{"price.open":49.61,"price.high":49.81,"price.low":48.9,"price.close":48.91,"volume":19065800,"price.adjusted":35.20186,"ref.date":"2007-06-12","ticker":"WMT","ret.adjusted.prices":-0.01807,"ret.closing.prices":-0.01807}
{"price.open":49.18,"price.high":49.54,"price.low":48.97,"price.close":49.5,"volume":14142800,"price.adjusted":35.62651,"ref.date":"2007-06-13","ticker":"WMT","ret.adjusted.prices":0.01206,"ret.closing.prices":0.01206}
{"price.open":49.3,"price.high":49.65,"price.low":48.98,"price.close":49.28,"volume":13366800,"price.adjusted":35.46815,"ref.date":"2007-06-14","ticker":"WMT","ret.adjusted.prices":-0.00444,"ret.closing.prices":-0.00444}
{"price.open":49.34,"price.high":49.68,"price.low":49.21,"price.close":49.34,"volume":22726300,"price.adjusted":35.51133,"ref.date":"2007-06-15","ticker":"WMT","ret.adjusted.prices":0.00122,"ret.closing.prices":0.00122}
{"price.open":49.32,"price.high":49.45,"price.low":49.07,"price.close":49.11,"volume":11030600,"price.adjusted":35.34581,"ref.date":"2007-06-18","ticker":"WMT","ret.adjusted.prices":-0.00466,"ret.closing.prices":-0.00466}
{"price.open":48.93,"price.high":48.97,"price.low":47.77,"price.close":48.81,"volume":14846900,"price.adjusted":35.12988,"ref.date":"2007-06-19","ticker":"WMT","ret.adjusted.prices":-0.00611,"ret.closing.prices":-0.00611}
{"price.open":48.85,"price.high":49.25,"price.low":48.56,"price.close":48.59,"volume":17991400,"price.adjusted":34.97154,"ref.date":"2007-06-20","ticker":"WMT","ret.adjusted.prices":-0.00451,"ret.closing.prices":-0.00451}
{"price.open":48.71,"price.high":48.79,"price.low":48.08,"price.close":48.39,"volume":16512700,"price.adjusted":34.82761,"ref.date":"2007-06-21","ticker":"WMT","ret.adjusted.prices":-0.00412,"ret.closing.prices":-0.00412}
{"price.open":48.25,"price.high":48.43,"price.low":47.83,"price.close":47.83,"volume":20450600,"price.adjusted":34.42456,"ref.date":"2007-06-22","ticker":"WMT","ret.adjusted.prices":-0.01157,"ret.closing.prices":-0.01157}
{"price.open":48,"price.high":48.12,"price.low":47.69,"price.close":47.82,"volume":17820600,"price.adjusted":34.41737,"ref.date":"2007-06-25","ticker":"WMT","ret.adjusted.prices":-0.00021,"ret.closing.prices":-0.00021}
{"price.open":47.91,"price.high":48.49,"price.low":47.75,"price.close":47.97,"volume":16074900,"price.adjusted":34.52531,"ref.date":"2007-06-26","ticker":"WMT","ret.adjusted.prices":0.00314,"ret.closing.prices":0.00314}
{"price.open":47.83,"price.high":48.49,"price.low":47.76,"price.close":48.46,"volume":17901800,"price.adjusted":34.87799,"ref.date":"2007-06-27","ticker":"WMT","ret.adjusted.prices":0.01021,"ret.closing.prices":0.01021}
{"price.open":48.33,"price.high":48.5,"price.low":48.17,"price.close":48.21,"volume":13553200,"price.adjusted":34.69805,"ref.date":"2007-06-28","ticker":"WMT","ret.adjusted.prices":-0.00516,"ret.closing.prices":-0.00516}
{"price.open":48.5,"price.high":48.65,"price.low":47.87,"price.close":48.11,"volume":14131500,"price.adjusted":34.62608,"ref.date":"2007-06-29","ticker":"WMT","ret.adjusted.prices":-0.00207,"ret.closing.prices":-0.00207}
{"price.open":48.2,"price.high":48.49,"price.low":48.14,"price.close":48.33,"volume":10544200,"price.adjusted":34.78442,"ref.date":"2007-07-02","ticker":"WMT","ret.adjusted.prices":0.00457,"ret.closing.prices":0.00457}
{"price.open":48.34,"price.high":48.47,"price.low":48.13,"price.close":48.47,"volume":6212100,"price.adjusted":34.88519,"ref.date":"2007-07-03","ticker":"WMT","ret.adjusted.prices":0.0029,"ret.closing.prices":0.0029}
{"price.open":48.36,"price.high":48.46,"price.low":48.08,"price.close":48.09,"volume":11198600,"price.adjusted":34.61168,"ref.date":"2007-07-05","ticker":"WMT","ret.adjusted.prices":-0.00784,"ret.closing.prices":-0.00784}
{"price.open":48.09,"price.high":48.49,"price.low":47.99,"price.close":48.39,"volume":13106700,"price.adjusted":34.82761,"ref.date":"2007-07-06","ticker":"WMT","ret.adjusted.prices":0.00624,"ret.closing.prices":0.00624}
{"price.open":48.41,"price.high":48.83,"price.low":48.26,"price.close":48.5,"volume":10701300,"price.adjusted":34.90677,"ref.date":"2007-07-09","ticker":"WMT","ret.adjusted.prices":0.00227,"ret.closing.prices":0.00227}
{"price.open":48.39,"price.high":48.39,"price.low":47.49,"price.close":47.58,"volume":16731700,"price.adjusted":34.24464,"ref.date":"2007-07-10","ticker":"WMT","ret.adjusted.prices":-0.01897,"ret.closing.prices":-0.01897}
{"price.open":47.7,"price.high":47.89,"price.low":47.23,"price.close":47.68,"volume":13685900,"price.adjusted":34.31659,"ref.date":"2007-07-11","ticker":"WMT","ret.adjusted.prices":0.0021,"ret.closing.prices":0.0021}
{"price.open":48.9,"price.high":49.24,"price.low":47.68,"price.close":48.83,"volume":24974100,"price.adjusted":35.14429,"ref.date":"2007-07-12","ticker":"WMT","ret.adjusted.prices":0.02412,"ret.closing.prices":0.02412}
{"price.open":48.76,"price.high":49.26,"price.low":48.67,"price.close":49.15,"volume":13101000,"price.adjusted":35.3746,"ref.date":"2007-07-13","ticker":"WMT","ret.adjusted.prices":0.00655,"ret.closing.prices":0.00655}
{"price.open":49.14,"price.high":49.14,"price.low":48.7,"price.close":48.94,"volume":11749500,"price.adjusted":35.22344,"ref.date":"2007-07-16","ticker":"WMT","ret.adjusted.prices":-0.00427,"ret.closing.prices":-0.00427}
{"price.open":48.76,"price.high":48.88,"price.low":48.3,"price.close":48.35,"volume":14098900,"price.adjusted":34.79881,"ref.date":"2007-07-17","ticker":"WMT","ret.adjusted.prices":-0.01206,"ret.closing.prices":-0.01206}
{"price.open":48.43,"price.high":48.74,"price.low":47.96,"price.close":48.04,"volume":19622800,"price.adjusted":34.57569,"ref.date":"2007-07-18","ticker":"WMT","ret.adjusted.prices":-0.00641,"ret.closing.prices":-0.00641}
{"price.open":48.36,"price.high":48.98,"price.low":48.1,"price.close":48.79,"volume":15415600,"price.adjusted":35.1155,"ref.date":"2007-07-19","ticker":"WMT","ret.adjusted.prices":0.01561,"ret.closing.prices":0.01561}
{"price.open":48.5,"price.high":48.87,"price.low":47.92,"price.close":48.06,"volume":18975200,"price.adjusted":34.59009,"ref.date":"2007-07-20","ticker":"WMT","ret.adjusted.prices":-0.01496,"ret.closing.prices":-0.01496}
{"price.open":48.3,"price.high":48.4,"price.low":47.95,"price.close":48.11,"volume":12695400,"price.adjusted":34.62608,"ref.date":"2007-07-23","ticker":"WMT","ret.adjusted.prices":0.00104,"ret.closing.prices":0.00104}
{"price.open":47.72,"price.high":48.66,"price.low":47.72,"price.close":48.02,"volume":21879900,"price.adjusted":34.56131,"ref.date":"2007-07-24","ticker":"WMT","ret.adjusted.prices":-0.00187,"ret.closing.prices":-0.00187}
{"price.open":48.4,"price.high":48.45,"price.low":47.55,"price.close":47.87,"volume":15487900,"price.adjusted":34.45335,"ref.date":"2007-07-25","ticker":"WMT","ret.adjusted.prices":-0.00312,"ret.closing.prices":-0.00312}
{"price.open":47.51,"price.high":47.77,"price.low":46.53,"price.close":46.82,"volume":26642800,"price.adjusted":33.69765,"ref.date":"2007-07-26","ticker":"WMT","ret.adjusted.prices":-0.02193,"ret.closing.prices":-0.02193}
{"price.open":46.72,"price.high":46.88,"price.low":45.73,"price.close":45.94,"volume":23421300,"price.adjusted":33.06427,"ref.date":"2007-07-27","ticker":"WMT","ret.adjusted.prices":-0.0188,"ret.closing.prices":-0.0188}
{"price.open":46.2,"price.high":46.46,"price.low":45.8,"price.close":46.21,"volume":17950000,"price.adjusted":33.2586,"ref.date":"2007-07-30","ticker":"WMT","ret.adjusted.prices":0.00588,"ret.closing.prices":0.00588}
{"price.open":46.34,"price.high":46.81,"price.low":45.9,"price.close":45.95,"volume":27186700,"price.adjusted":33.07147,"ref.date":"2007-07-31","ticker":"WMT","ret.adjusted.prices":-0.00563,"ret.closing.prices":-0.00563}
{"price.open":46.05,"price.high":46.25,"price.low":45.48,"price.close":46.22,"volume":22037000,"price.adjusted":33.2658,"ref.date":"2007-08-01","ticker":"WMT","ret.adjusted.prices":0.00588,"ret.closing.prices":0.00588}
{"price.open":46.2,"price.high":47.11,"price.low":46.08,"price.close":46.73,"volume":16667800,"price.adjusted":33.63285,"ref.date":"2007-08-02","ticker":"WMT","ret.adjusted.prices":0.01103,"ret.closing.prices":0.01103}
{"price.open":46.7,"price.high":47,"price.low":45.5,"price.close":45.52,"volume":20450800,"price.adjusted":32.76199,"ref.date":"2007-08-03","ticker":"WMT","ret.adjusted.prices":-0.02589,"ret.closing.prices":-0.02589}
{"price.open":45.7,"price.high":47.05,"price.low":45.7,"price.close":47.02,"volume":20651200,"price.adjusted":33.84158,"ref.date":"2007-08-06","ticker":"WMT","ret.adjusted.prices":0.03295,"ret.closing.prices":0.03295}
{"price.open":46.8,"price.high":47.48,"price.low":46.55,"price.close":47.06,"volume":19249600,"price.adjusted":33.87036,"ref.date":"2007-08-07","ticker":"WMT","ret.adjusted.prices":0.00085,"ret.closing.prices":0.00085}
{"price.open":47.07,"price.high":48.42,"price.low":46.7,"price.close":48.42,"volume":24431000,"price.adjusted":34.84919,"ref.date":"2007-08-08","ticker":"WMT","ret.adjusted.prices":0.0289,"ret.closing.prices":0.0289}
{"price.open":47.5,"price.high":48,"price.low":46.39,"price.close":46.45,"volume":23575600,"price.adjusted":33.43133,"ref.date":"2007-08-09","ticker":"WMT","ret.adjusted.prices":-0.04069,"ret.closing.prices":-0.04069}
{"price.open":46.21,"price.high":47.27,"price.low":45.7,"price.close":46.07,"volume":21670500,"price.adjusted":33.15784,"ref.date":"2007-08-10","ticker":"WMT","ret.adjusted.prices":-0.00818,"ret.closing.prices":-0.00818}
{"price.open":46.69,"price.high":46.73,"price.low":46.08,"price.close":46.17,"volume":15566200,"price.adjusted":33.22982,"ref.date":"2007-08-13","ticker":"WMT","ret.adjusted.prices":0.00217,"ret.closing.prices":0.00217}
{"price.open":44.06,"price.high":44.19,"price.low":43.52,"price.close":43.82,"volume":63327000,"price.adjusted":31.53845,"ref.date":"2007-08-14","ticker":"WMT","ret.adjusted.prices":-0.0509,"ret.closing.prices":-0.0509}
{"price.open":43.98,"price.high":43.98,"price.low":43.09,"price.close":43.28,"volume":28780500,"price.adjusted":31.30699,"ref.date":"2007-08-15","ticker":"WMT","ret.adjusted.prices":-0.00734,"ret.closing.prices":-0.01232}
{"price.open":43.05,"price.high":43.95,"price.low":42.92,"price.close":43.5,"volume":36268200,"price.adjusted":31.46612,"ref.date":"2007-08-16","ticker":"WMT","ret.adjusted.prices":0.00508,"ret.closing.prices":0.00508}
{"price.open":44.69,"price.high":44.7,"price.low":43.19,"price.close":43.49,"volume":30440800,"price.adjusted":31.45888,"ref.date":"2007-08-17","ticker":"WMT","ret.adjusted.prices":-0.00023,"ret.closing.prices":-0.00023}
{"price.open":43.7,"price.high":43.82,"price.low":42.96,"price.close":43.59,"volume":22958600,"price.adjusted":31.53121,"ref.date":"2007-08-20","ticker":"WMT","ret.adjusted.prices":0.0023,"ret.closing.prices":0.0023}
{"price.open":43.58,"price.high":43.75,"price.low":43.19,"price.close":43.7,"volume":19597700,"price.adjusted":31.61079,"ref.date":"2007-08-21","ticker":"WMT","ret.adjusted.prices":0.00252,"ret.closing.prices":0.00252}
{"price.open":43.79,"price.high":43.89,"price.low":43.43,"price.close":43.75,"volume":18914300,"price.adjusted":31.64696,"ref.date":"2007-08-22","ticker":"WMT","ret.adjusted.prices":0.00114,"ret.closing.prices":0.00114}
{"price.open":43.75,"price.high":43.83,"price.low":43.03,"price.close":43.17,"volume":23765700,"price.adjusted":31.2274,"ref.date":"2007-08-23","ticker":"WMT","ret.adjusted.prices":-0.01326,"ret.closing.prices":-0.01326}
{"price.open":43.16,"price.high":43.92,"price.low":43.13,"price.close":43.74,"volume":17961600,"price.adjusted":31.63971,"ref.date":"2007-08-24","ticker":"WMT","ret.adjusted.prices":0.0132,"ret.closing.prices":0.0132}
{"price.open":43.77,"price.high":44.03,"price.low":43.56,"price.close":43.82,"volume":19788400,"price.adjusted":31.69759,"ref.date":"2007-08-27","ticker":"WMT","ret.adjusted.prices":0.00183,"ret.closing.prices":0.00183}
{"price.open":43.65,"price.high":44.2,"price.low":43.4,"price.close":43.4,"volume":27930000,"price.adjusted":31.39378,"ref.date":"2007-08-28","ticker":"WMT","ret.adjusted.prices":-0.00958,"ret.closing.prices":-0.00958}
{"price.open":43.57,"price.high":44.32,"price.low":43.45,"price.close":44.19,"volume":22592500,"price.adjusted":31.96522,"ref.date":"2007-08-29","ticker":"WMT","ret.adjusted.prices":0.0182,"ret.closing.prices":0.0182}
{"price.open":43.21,"price.high":43.65,"price.low":43.16,"price.close":43.32,"volume":23951300,"price.adjusted":31.33592,"ref.date":"2007-08-30","ticker":"WMT","ret.adjusted.prices":-0.01969,"ret.closing.prices":-0.01969}
{"price.open":43.55,"price.high":43.94,"price.low":43.35,"price.close":43.63,"volume":20822900,"price.adjusted":31.56015,"ref.date":"2007-08-31","ticker":"WMT","ret.adjusted.prices":0.00716,"ret.closing.prices":0.00716}
{"price.open":43.51,"price.high":43.64,"price.low":43.27,"price.close":43.3,"volume":19388600,"price.adjusted":31.32145,"ref.date":"2007-09-04","ticker":"WMT","ret.adjusted.prices":-0.00756,"ret.closing.prices":-0.00756}
{"price.open":43.22,"price.high":43.22,"price.low":42.35,"price.close":42.45,"volume":30785100,"price.adjusted":30.70659,"ref.date":"2007-09-05","ticker":"WMT","ret.adjusted.prices":-0.01963,"ret.closing.prices":-0.01963}
{"price.open":43.5,"price.high":43.6,"price.low":42.65,"price.close":42.76,"volume":29431900,"price.adjusted":30.93082,"ref.date":"2007-09-06","ticker":"WMT","ret.adjusted.prices":0.0073,"ret.closing.prices":0.0073}
{"price.open":42.44,"price.high":42.88,"price.low":42.31,"price.close":42.39,"volume":25381800,"price.adjusted":30.66319,"ref.date":"2007-09-07","ticker":"WMT","ret.adjusted.prices":-0.00865,"ret.closing.prices":-0.00865}
{"price.open":42.59,"price.high":42.68,"price.low":42.09,"price.close":42.27,"volume":18215600,"price.adjusted":30.57639,"ref.date":"2007-09-10","ticker":"WMT","ret.adjusted.prices":-0.00283,"ret.closing.prices":-0.00283}
{"price.open":42.39,"price.high":43.02,"price.low":42.31,"price.close":42.94,"volume":18897400,"price.adjusted":31.06103,"ref.date":"2007-09-11","ticker":"WMT","ret.adjusted.prices":0.01585,"ret.closing.prices":0.01585}
{"price.open":42.8,"price.high":43.2,"price.low":42.58,"price.close":42.71,"volume":15651100,"price.adjusted":30.89466,"ref.date":"2007-09-12","ticker":"WMT","ret.adjusted.prices":-0.00536,"ret.closing.prices":-0.00536}
{"price.open":42.86,"price.high":43.47,"price.low":42.77,"price.close":43.06,"volume":17141500,"price.adjusted":31.14783,"ref.date":"2007-09-13","ticker":"WMT","ret.adjusted.prices":0.00819,"ret.closing.prices":0.00819}
{"price.open":42.81,"price.high":43.54,"price.low":42.65,"price.close":43.32,"volume":14842700,"price.adjusted":31.33592,"ref.date":"2007-09-14","ticker":"WMT","ret.adjusted.prices":0.00604,"ret.closing.prices":0.00604}
{"price.open":43.23,"price.high":43.54,"price.low":42.99,"price.close":43.32,"volume":14025200,"price.adjusted":31.33592,"ref.date":"2007-09-17","ticker":"WMT","ret.adjusted.prices":0,"ret.closing.prices":0}
{"price.open":43.49,"price.high":44.65,"price.low":43.35,"price.close":44.44,"volume":27919300,"price.adjusted":32.14607,"ref.date":"2007-09-18","ticker":"WMT","ret.adjusted.prices":0.02585,"ret.closing.prices":0.02585}
{"price.open":44.57,"price.high":45.05,"price.low":44.41,"price.close":44.75,"volume":22186200,"price.adjusted":32.37032,"ref.date":"2007-09-19","ticker":"WMT","ret.adjusted.prices":0.00698,"ret.closing.prices":0.00698}
{"price.open":44.68,"price.high":44.83,"price.low":43.96,"price.close":44.32,"volume":16768700,"price.adjusted":32.05927,"ref.date":"2007-09-20","ticker":"WMT","ret.adjusted.prices":-0.00961,"ret.closing.prices":-0.00961}
{"price.open":44.57,"price.high":44.79,"price.low":44.15,"price.close":44.23,"volume":21042900,"price.adjusted":31.99416,"ref.date":"2007-09-21","ticker":"WMT","ret.adjusted.prices":-0.00203,"ret.closing.prices":-0.00203}
{"price.open":44.32,"price.high":44.47,"price.low":43.86,"price.close":43.97,"volume":16751600,"price.adjusted":31.80609,"ref.date":"2007-09-24","ticker":"WMT","ret.adjusted.prices":-0.00588,"ret.closing.prices":-0.00588}
{"price.open":43.29,"price.high":43.3,"price.low":42.68,"price.close":43.16,"volume":21317800,"price.adjusted":31.22017,"ref.date":"2007-09-25","ticker":"WMT","ret.adjusted.prices":-0.01842,"ret.closing.prices":-0.01842}
{"price.open":43.3,"price.high":43.6,"price.low":42.95,"price.close":43.3,"volume":19146600,"price.adjusted":31.32145,"ref.date":"2007-09-26","ticker":"WMT","ret.adjusted.prices":0.00324,"ret.closing.prices":0.00324}
{"price.open":43.56,"price.high":44.02,"price.low":43.48,"price.close":43.61,"volume":14204300,"price.adjusted":31.54568,"ref.date":"2007-09-27","ticker":"WMT","ret.adjusted.prices":0.00716,"ret.closing.prices":0.00716}
{"price.open":43.61,"price.high":44,"price.low":43.51,"price.close":43.65,"volume":13055700,"price.adjusted":31.57462,"ref.date":"2007-09-28","ticker":"WMT","ret.adjusted.prices":0.00092,"ret.closing.prices":0.00092}
{"price.open":43.83,"price.high":44.67,"price.low":43.66,"price.close":44.47,"volume":15185900,"price.adjusted":32.16777,"ref.date":"2007-10-01","ticker":"WMT","ret.adjusted.prices":0.01879,"ret.closing.prices":0.01879}
{"price.open":44.45,"price.high":45.11,"price.low":44.36,"price.close":44.87,"volume":18352900,"price.adjusted":32.45713,"ref.date":"2007-10-02","ticker":"WMT","ret.adjusted.prices":0.009,"ret.closing.prices":0.00899}
{"price.open":44.69,"price.high":45.6,"price.low":44.49,"price.close":45.13,"volume":17053700,"price.adjusted":32.6452,"ref.date":"2007-10-03","ticker":"WMT","ret.adjusted.prices":0.00579,"ret.closing.prices":0.00579}
{"price.open":45.06,"price.high":45.34,"price.low":44.77,"price.close":45,"volume":9553600,"price.adjusted":32.55116,"ref.date":"2007-10-04","ticker":"WMT","ret.adjusted.prices":-0.00288,"ret.closing.prices":-0.00288}
{"price.open":45.45,"price.high":45.88,"price.low":44.97,"price.close":45.37,"volume":13122700,"price.adjusted":32.81879,"ref.date":"2007-10-05","ticker":"WMT","ret.adjusted.prices":0.00822,"ret.closing.prices":0.00822}
{"price.open":45.2,"price.high":45.4,"price.low":45.08,"price.close":45.27,"volume":8070200,"price.adjusted":32.74645,"ref.date":"2007-10-08","ticker":"WMT","ret.adjusted.prices":-0.0022,"ret.closing.prices":-0.0022}
{"price.open":45.03,"price.high":45.49,"price.low":44.63,"price.close":45.21,"volume":12247800,"price.adjusted":32.70305,"ref.date":"2007-10-09","ticker":"WMT","ret.adjusted.prices":-0.00133,"ret.closing.prices":-0.00133}
{"price.open":45.1,"price.high":45.74,"price.low":45.1,"price.close":45.59,"volume":15830000,"price.adjusted":32.97793,"ref.date":"2007-10-10","ticker":"WMT","ret.adjusted.prices":0.00841,"ret.closing.prices":0.00841}
{"price.open":47.35,"price.high":47.7,"price.low":46.72,"price.close":46.9,"volume":41096600,"price.adjusted":33.92553,"ref.date":"2007-10-11","ticker":"WMT","ret.adjusted.prices":0.02873,"ret.closing.prices":0.02873}
{"price.open":46.98,"price.high":47.28,"price.low":46.8,"price.close":47.06,"volume":13996700,"price.adjusted":34.04127,"ref.date":"2007-10-12","ticker":"WMT","ret.adjusted.prices":0.00341,"ret.closing.prices":0.00341}
{"price.open":47.01,"price.high":47.07,"price.low":46.26,"price.close":46.45,"volume":16446000,"price.adjusted":33.60001,"ref.date":"2007-10-15","ticker":"WMT","ret.adjusted.prices":-0.01296,"ret.closing.prices":-0.01296}
{"price.open":46.28,"price.high":46.3,"price.low":45.58,"price.close":45.86,"volume":18018500,"price.adjusted":33.17324,"ref.date":"2007-10-16","ticker":"WMT","ret.adjusted.prices":-0.0127,"ret.closing.prices":-0.0127}
{"price.open":46.14,"price.high":46.36,"price.low":45.28,"price.close":45.99,"volume":23915600,"price.adjusted":33.26728,"ref.date":"2007-10-17","ticker":"WMT","ret.adjusted.prices":0.00283,"ret.closing.prices":0.00283}
{"price.open":45.78,"price.high":46.04,"price.low":45.34,"price.close":45.89,"volume":19021600,"price.adjusted":33.19493,"ref.date":"2007-10-18","ticker":"WMT","ret.adjusted.prices":-0.00217,"ret.closing.prices":-0.00217}
{"price.open":45.84,"price.high":46.02,"price.low":44.96,"price.close":44.98,"volume":22970800,"price.adjusted":32.53669,"ref.date":"2007-10-19","ticker":"WMT","ret.adjusted.prices":-0.01983,"ret.closing.prices":-0.01983}
{"price.open":44.8,"price.high":45.46,"price.low":44.64,"price.close":45.25,"volume":21218500,"price.adjusted":32.73198,"ref.date":"2007-10-22","ticker":"WMT","ret.adjusted.prices":0.006,"ret.closing.prices":0.006}
{"price.open":45.51,"price.high":45.58,"price.low":43.5,"price.close":43.93,"volume":38072000,"price.adjusted":31.77717,"ref.date":"2007-10-23","ticker":"WMT","ret.adjusted.prices":-0.02917,"ret.closing.prices":-0.02917}
{"price.open":44.1,"price.high":44.18,"price.low":43.27,"price.close":43.87,"volume":22283300,"price.adjusted":31.73376,"ref.date":"2007-10-24","ticker":"WMT","ret.adjusted.prices":-0.00137,"ret.closing.prices":-0.00137}
{"price.open":43.96,"price.high":44.25,"price.low":43.28,"price.close":43.88,"volume":21283800,"price.adjusted":31.74099,"ref.date":"2007-10-25","ticker":"WMT","ret.adjusted.prices":0.00023,"ret.closing.prices":0.00023}
{"price.open":44.55,"price.high":44.81,"price.low":44.11,"price.close":44.64,"volume":17033500,"price.adjusted":32.29074,"ref.date":"2007-10-26","ticker":"WMT","ret.adjusted.prices":0.01732,"ret.closing.prices":0.01732}
{"price.open":44.72,"price.high":45.14,"price.low":44.62,"price.close":45.01,"volume":13703000,"price.adjusted":32.55838,"ref.date":"2007-10-29","ticker":"WMT","ret.adjusted.prices":0.00829,"ret.closing.prices":0.00829}
{"price.open":44.74,"price.high":45.85,"price.low":44.69,"price.close":45.37,"volume":16429000,"price.adjusted":32.81879,"ref.date":"2007-10-30","ticker":"WMT","ret.adjusted.prices":0.008,"ret.closing.prices":0.008}
{"price.open":45.71,"price.high":45.81,"price.low":44.53,"price.close":45.21,"volume":22122300,"price.adjusted":32.70305,"ref.date":"2007-10-31","ticker":"WMT","ret.adjusted.prices":-0.00353,"ret.closing.prices":-0.00353}
{"price.open":44.7,"price.high":44.94,"price.low":43.94,"price.close":44.03,"volume":19866800,"price.adjusted":31.8495,"ref.date":"2007-11-01","ticker":"WMT","ret.adjusted.prices":-0.0261,"ret.closing.prices":-0.0261}
{"price.open":44.16,"price.high":44.38,"price.low":43.66,"price.close":44.19,"volume":18035400,"price.adjusted":31.96522,"ref.date":"2007-11-02","ticker":"WMT","ret.adjusted.prices":0.00363,"ret.closing.prices":0.00363}
{"price.open":44.25,"price.high":44.38,"price.low":43.78,"price.close":44.03,"volume":12579200,"price.adjusted":31.8495,"ref.date":"2007-11-05","ticker":"WMT","ret.adjusted.prices":-0.00362,"ret.closing.prices":-0.00362}
{"price.open":44.01,"price.high":44.4,"price.low":43.81,"price.close":44.29,"volume":12562400,"price.adjusted":32.03756,"ref.date":"2007-11-06","ticker":"WMT","ret.adjusted.prices":0.0059,"ret.closing.prices":0.00591}
{"price.open":44,"price.high":44.59,"price.low":43.82,"price.close":43.93,"volume":17609600,"price.adjusted":31.77717,"ref.date":"2007-11-07","ticker":"WMT","ret.adjusted.prices":-0.00813,"ret.closing.prices":-0.00813}
{"price.open":44.19,"price.high":44.38,"price.low":42.82,"price.close":43.62,"volume":20800200,"price.adjusted":31.55292,"ref.date":"2007-11-08","ticker":"WMT","ret.adjusted.prices":-0.00706,"ret.closing.prices":-0.00706}
{"price.open":43.15,"price.high":43.41,"price.low":42.5,"price.close":42.9,"volume":20431400,"price.adjusted":31.0321,"ref.date":"2007-11-09","ticker":"WMT","ret.adjusted.prices":-0.01651,"ret.closing.prices":-0.01651}
{"price.open":42.98,"price.high":44.57,"price.low":42.66,"price.close":43.32,"volume":25479500,"price.adjusted":31.33592,"ref.date":"2007-11-12","ticker":"WMT","ret.adjusted.prices":0.00979,"ret.closing.prices":0.00979}
{"price.open":45,"price.high":46.35,"price.low":45,"price.close":45.97,"volume":40735900,"price.adjusted":33.2528,"ref.date":"2007-11-13","ticker":"WMT","ret.adjusted.prices":0.06117,"ret.closing.prices":0.06117}
{"price.open":46.24,"price.high":47.08,"price.low":46.12,"price.close":46.51,"volume":29110400,"price.adjusted":33.64343,"ref.date":"2007-11-14","ticker":"WMT","ret.adjusted.prices":0.01175,"ret.closing.prices":0.01175}
{"price.open":46.29,"price.high":47.06,"price.low":45.87,"price.close":46.2,"volume":21829900,"price.adjusted":33.41918,"ref.date":"2007-11-15","ticker":"WMT","ret.adjusted.prices":-0.00667,"ret.closing.prices":-0.00667}
{"price.open":46.42,"price.high":46.6,"price.low":45.62,"price.close":46.34,"volume":18925200,"price.adjusted":33.52045,"ref.date":"2007-11-16","ticker":"WMT","ret.adjusted.prices":0.00303,"ret.closing.prices":0.00303}
{"price.open":46,"price.high":46.35,"price.low":45.25,"price.close":45.47,"volume":14989800,"price.adjusted":32.89112,"ref.date":"2007-11-19","ticker":"WMT","ret.adjusted.prices":-0.01877,"ret.closing.prices":-0.01877}
{"price.open":45.45,"price.high":46.21,"price.low":44.7,"price.close":45.5,"volume":25569500,"price.adjusted":32.91282,"ref.date":"2007-11-20","ticker":"WMT","ret.adjusted.prices":0.00066,"ret.closing.prices":0.00066}
{"price.open":45.03,"price.high":45.41,"price.low":44.68,"price.close":44.86,"volume":17478900,"price.adjusted":32.44988,"ref.date":"2007-11-21","ticker":"WMT","ret.adjusted.prices":-0.01407,"ret.closing.prices":-0.01407}
{"price.open":45.23,"price.high":46.25,"price.low":44.87,"price.close":45.73,"volume":13583100,"price.adjusted":33.07919,"ref.date":"2007-11-23","ticker":"WMT","ret.adjusted.prices":0.01939,"ret.closing.prices":0.01939}
{"price.open":46,"price.high":46.38,"price.low":45,"price.close":45.03,"volume":21989600,"price.adjusted":32.57286,"ref.date":"2007-11-26","ticker":"WMT","ret.adjusted.prices":-0.01531,"ret.closing.prices":-0.01531}
{"price.open":45.27,"price.high":46.18,"price.low":45.15,"price.close":45.83,"volume":21013800,"price.adjusted":33.15154,"ref.date":"2007-11-27","ticker":"WMT","ret.adjusted.prices":0.01777,"ret.closing.prices":0.01777}
{"price.open":46.08,"price.high":47.52,"price.low":46,"price.close":47.23,"volume":28587800,"price.adjusted":34.16424,"ref.date":"2007-11-28","ticker":"WMT","ret.adjusted.prices":0.03055,"ret.closing.prices":0.03055}
{"price.open":46.8,"price.high":47.85,"price.low":46.76,"price.close":47.54,"volume":14764800,"price.adjusted":34.38849,"ref.date":"2007-11-29","ticker":"WMT","ret.adjusted.prices":0.00656,"ret.closing.prices":0.00656}
{"price.open":47.7,"price.high":48.23,"price.low":47.6,"price.close":47.9,"volume":16397300,"price.adjusted":34.64891,"ref.date":"2007-11-30","ticker":"WMT","ret.adjusted.prices":0.00757,"ret.closing.prices":0.00757}
{"price.open":47.71,"price.high":48.31,"price.low":47.57,"price.close":47.87,"volume":12276100,"price.adjusted":34.6272,"ref.date":"2007-12-03","ticker":"WMT","ret.adjusted.prices":-0.00063,"ret.closing.prices":-0.00063}
{"price.open":47.49,"price.high":48.56,"price.low":47.49,"price.close":48.19,"volume":16460500,"price.adjusted":34.85867,"ref.date":"2007-12-04","ticker":"WMT","ret.adjusted.prices":0.00668,"ret.closing.prices":0.00668}
{"price.open":48.54,"price.high":49.12,"price.low":48.51,"price.close":48.9,"volume":17449200,"price.adjusted":35.37225,"ref.date":"2007-12-05","ticker":"WMT","ret.adjusted.prices":0.01473,"ret.closing.prices":0.01473}
{"price.open":48.49,"price.high":49.41,"price.low":48,"price.close":49.27,"volume":20289400,"price.adjusted":35.63988,"ref.date":"2007-12-06","ticker":"WMT","ret.adjusted.prices":0.00757,"ret.closing.prices":0.00757}
{"price.open":49.26,"price.high":49.39,"price.low":48.8,"price.close":49.02,"volume":14387000,"price.adjusted":35.45905,"ref.date":"2007-12-07","ticker":"WMT","ret.adjusted.prices":-0.00507,"ret.closing.prices":-0.00507}
{"price.open":49.06,"price.high":49.68,"price.low":48.92,"price.close":49.43,"volume":12558100,"price.adjusted":35.75565,"ref.date":"2007-12-10","ticker":"WMT","ret.adjusted.prices":0.00836,"ret.closing.prices":0.00836}
{"price.open":49.41,"price.high":50.05,"price.low":48.62,"price.close":49.03,"volume":26056000,"price.adjusted":35.46629,"ref.date":"2007-12-11","ticker":"WMT","ret.adjusted.prices":-0.00809,"ret.closing.prices":-0.00809}
{"price.open":49.62,"price.high":49.64,"price.low":47.61,"price.close":48.23,"volume":23946000,"price.adjusted":35.04485,"ref.date":"2007-12-12","ticker":"WMT","ret.adjusted.prices":-0.01188,"ret.closing.prices":-0.01632}
{"price.open":47.81,"price.high":48.48,"price.low":47.75,"price.close":48.33,"volume":16399900,"price.adjusted":35.11752,"ref.date":"2007-12-13","ticker":"WMT","ret.adjusted.prices":0.00207,"ret.closing.prices":0.00207}
{"price.open":48.17,"price.high":48.2,"price.low":47.6,"price.close":47.63,"volume":13588200,"price.adjusted":34.60887,"ref.date":"2007-12-14","ticker":"WMT","ret.adjusted.prices":-0.01448,"ret.closing.prices":-0.01448}
{"price.open":47.6,"price.high":48.16,"price.low":47.26,"price.close":47.83,"volume":16507500,"price.adjusted":34.75421,"ref.date":"2007-12-17","ticker":"WMT","ret.adjusted.prices":0.0042,"ret.closing.prices":0.0042}
{"price.open":48.08,"price.high":48.55,"price.low":46.87,"price.close":48.24,"volume":16863900,"price.adjusted":35.05211,"ref.date":"2007-12-18","ticker":"WMT","ret.adjusted.prices":0.00857,"ret.closing.prices":0.00857}
{"price.open":48.15,"price.high":48.49,"price.low":47.85,"price.close":48.08,"volume":13121100,"price.adjusted":34.93586,"ref.date":"2007-12-19","ticker":"WMT","ret.adjusted.prices":-0.00332,"ret.closing.prices":-0.00332}
{"price.open":48.08,"price.high":48.34,"price.low":47.32,"price.close":47.85,"volume":14158700,"price.adjusted":34.76873,"ref.date":"2007-12-20","ticker":"WMT","ret.adjusted.prices":-0.00478,"ret.closing.prices":-0.00478}
{"price.open":47.82,"price.high":48.5,"price.low":47.8,"price.close":48.21,"volume":23247600,"price.adjusted":35.03032,"ref.date":"2007-12-21","ticker":"WMT","ret.adjusted.prices":0.00752,"ret.closing.prices":0.00752}
{"price.open":48.12,"price.high":49.08,"price.low":48.12,"price.close":48.74,"volume":6325000,"price.adjusted":35.41543,"ref.date":"2007-12-24","ticker":"WMT","ret.adjusted.prices":0.01099,"ret.closing.prices":0.01099}
{"price.open":48.2,"price.high":48.5,"price.low":47.92,"price.close":48.38,"volume":9346600,"price.adjusted":35.15385,"ref.date":"2007-12-26","ticker":"WMT","ret.adjusted.prices":-0.00739,"ret.closing.prices":-0.00739}
{"price.open":48.21,"price.high":48.3,"price.low":47.62,"price.close":47.77,"volume":10758400,"price.adjusted":34.71061,"ref.date":"2007-12-27","ticker":"WMT","ret.adjusted.prices":-0.01261,"ret.closing.prices":-0.01261}
{"price.open":48,"price.high":48.47,"price.low":47.77,"price.close":48.08,"volume":8610900,"price.adjusted":34.93586,"ref.date":"2007-12-28","ticker":"WMT","ret.adjusted.prices":0.00649,"ret.closing.prices":0.00649}
{"price.open":47.84,"price.high":48.08,"price.low":47.33,"price.close":47.53,"volume":12176400,"price.adjusted":34.53622,"ref.date":"2007-12-31","ticker":"WMT","ret.adjusted.prices":-0.01144,"ret.closing.prices":-0.01144}
{"price.open":47.41,"price.high":47.63,"price.low":46.46,"price.close":46.9,"volume":19918600,"price.adjusted":34.07845,"ref.date":"2008-01-02","ticker":"WMT","ret.adjusted.prices":-0.01325,"ret.closing.prices":-0.01325}
{"price.open":46.72,"price.high":46.9,"price.low":46.23,"price.close":46.38,"volume":19801000,"price.adjusted":33.7006,"ref.date":"2008-01-03","ticker":"WMT","ret.adjusted.prices":-0.01109,"ret.closing.prices":-0.01109}
{"price.open":45.91,"price.high":46.37,"price.low":45.37,"price.close":45.72,"volume":20351200,"price.adjusted":33.22104,"ref.date":"2008-01-04","ticker":"WMT","ret.adjusted.prices":-0.01423,"ret.closing.prices":-0.01423}
{"price.open":45.8,"price.high":46.81,"price.low":45.59,"price.close":46.56,"volume":20326500,"price.adjusted":33.8314,"ref.date":"2008-01-07","ticker":"WMT","ret.adjusted.prices":0.01837,"ret.closing.prices":0.01837}
{"price.open":46.59,"price.high":47.08,"price.low":45.88,"price.close":45.97,"volume":19017100,"price.adjusted":33.40268,"ref.date":"2008-01-08","ticker":"WMT","ret.adjusted.prices":-0.01267,"ret.closing.prices":-0.01267}
{"price.open":45.97,"price.high":47,"price.low":45.24,"price.close":46.9,"volume":27197600,"price.adjusted":34.07845,"ref.date":"2008-01-09","ticker":"WMT","ret.adjusted.prices":0.02023,"ret.closing.prices":0.02023}
{"price.open":47.1,"price.high":48.77,"price.low":47.1,"price.close":48.4,"volume":35694800,"price.adjusted":35.16838,"ref.date":"2008-01-10","ticker":"WMT","ret.adjusted.prices":0.03198,"ret.closing.prices":0.03198}
{"price.open":48.06,"price.high":48.61,"price.low":47.5,"price.close":47.72,"volume":28185000,"price.adjusted":34.67427,"ref.date":"2008-01-11","ticker":"WMT","ret.adjusted.prices":-0.01405,"ret.closing.prices":-0.01405}
{"price.open":47.98,"price.high":47.98,"price.low":43.11,"price.close":47.67,"volume":20562600,"price.adjusted":34.63794,"ref.date":"2008-01-14","ticker":"WMT","ret.adjusted.prices":-0.00105,"ret.closing.prices":-0.00105}
{"price.open":46.99,"price.high":47.43,"price.low":46.77,"price.close":46.99,"volume":24480100,"price.adjusted":34.14384,"ref.date":"2008-01-15","ticker":"WMT","ret.adjusted.prices":-0.01426,"ret.closing.prices":-0.01426}
{"price.open":46.68,"price.high":48.05,"price.low":46.68,"price.close":47.49,"volume":25324300,"price.adjusted":34.50715,"ref.date":"2008-01-16","ticker":"WMT","ret.adjusted.prices":0.01064,"ret.closing.prices":0.01064}
{"price.open":47.55,"price.high":47.93,"price.low":47.1,"price.close":47.48,"volume":27911400,"price.adjusted":34.49989,"ref.date":"2008-01-17","ticker":"WMT","ret.adjusted.prices":-0.00021,"ret.closing.prices":-0.00021}
{"price.open":47.89,"price.high":48.51,"price.low":47.42,"price.close":47.58,"volume":33709400,"price.adjusted":34.57255,"ref.date":"2008-01-18","ticker":"WMT","ret.adjusted.prices":0.00211,"ret.closing.prices":0.00211}
{"price.open":46.47,"price.high":49.53,"price.low":46.09,"price.close":49.2,"volume":45128500,"price.adjusted":35.74967,"ref.date":"2008-01-22","ticker":"WMT","ret.adjusted.prices":0.03405,"ret.closing.prices":0.03405}
{"price.open":48.5,"price.high":50.36,"price.low":48.31,"price.close":50.16,"volume":50422200,"price.adjusted":36.44723,"ref.date":"2008-01-23","ticker":"WMT","ret.adjusted.prices":0.01951,"ret.closing.prices":0.01951}
{"price.open":50.21,"price.high":50.24,"price.low":48.48,"price.close":48.91,"volume":35716500,"price.adjusted":35.53896,"ref.date":"2008-01-24","ticker":"WMT","ret.adjusted.prices":-0.02492,"ret.closing.prices":-0.02492}
{"price.open":49.09,"price.high":49.26,"price.low":47.99,"price.close":48.09,"volume":24975700,"price.adjusted":34.94312,"ref.date":"2008-01-25","ticker":"WMT","ret.adjusted.prices":-0.01677,"ret.closing.prices":-0.01677}
{"price.open":48.06,"price.high":48.78,"price.low":47.9,"price.close":48.71,"volume":23440900,"price.adjusted":35.39363,"ref.date":"2008-01-28","ticker":"WMT","ret.adjusted.prices":0.01289,"ret.closing.prices":0.01289}
{"price.open":49.1,"price.high":49.19,"price.low":48.13,"price.close":49.01,"volume":21741500,"price.adjusted":35.61161,"ref.date":"2008-01-29","ticker":"WMT","ret.adjusted.prices":0.00616,"ret.closing.prices":0.00616}
{"price.open":48.8,"price.high":50,"price.low":48.5,"price.close":49.16,"volume":24486700,"price.adjusted":35.72061,"ref.date":"2008-01-30","ticker":"WMT","ret.adjusted.prices":0.00306,"ret.closing.prices":0.00306}
{"price.open":48.85,"price.high":51.3,"price.low":48.73,"price.close":50.74,"volume":46217900,"price.adjusted":36.86866,"ref.date":"2008-01-31","ticker":"WMT","ret.adjusted.prices":0.03214,"ret.closing.prices":0.03214}
{"price.open":50.9,"price.high":51.48,"price.low":50.31,"price.close":51.18,"volume":25745800,"price.adjusted":37.18837,"ref.date":"2008-02-01","ticker":"WMT","ret.adjusted.prices":0.00867,"ret.closing.prices":0.00867}
{"price.open":51,"price.high":51.25,"price.low":49.83,"price.close":50.07,"volume":20321300,"price.adjusted":36.38184,"ref.date":"2008-02-04","ticker":"WMT","ret.adjusted.prices":-0.02169,"ret.closing.prices":-0.02169}
{"price.open":49.46,"price.high":50.66,"price.low":49.46,"price.close":49.56,"volume":28403700,"price.adjusted":36.01125,"ref.date":"2008-02-05","ticker":"WMT","ret.adjusted.prices":-0.01019,"ret.closing.prices":-0.01019}
{"price.open":49.6,"price.high":50.03,"price.low":48.51,"price.close":48.83,"volume":28492300,"price.adjusted":35.48083,"ref.date":"2008-02-06","ticker":"WMT","ret.adjusted.prices":-0.01473,"ret.closing.prices":-0.01473}
{"price.open":47.85,"price.high":50,"price.low":47.84,"price.close":49.84,"volume":36286200,"price.adjusted":36.21471,"ref.date":"2008-02-07","ticker":"WMT","ret.adjusted.prices":0.02068,"ret.closing.prices":0.02068}
{"price.open":49.67,"price.high":50.1,"price.low":48.64,"price.close":48.76,"volume":22542300,"price.adjusted":35.42996,"ref.date":"2008-02-08","ticker":"WMT","ret.adjusted.prices":-0.02167,"ret.closing.prices":-0.02167}
{"price.open":48.84,"price.high":49.68,"price.low":48.34,"price.close":49.6,"volume":21552900,"price.adjusted":36.04032,"ref.date":"2008-02-11","ticker":"WMT","ret.adjusted.prices":0.01723,"ret.closing.prices":0.01723}
{"price.open":49.48,"price.high":50.72,"price.low":49.48,"price.close":50.25,"volume":23367400,"price.adjusted":36.51262,"ref.date":"2008-02-12","ticker":"WMT","ret.adjusted.prices":0.0131,"ret.closing.prices":0.0131}
{"price.open":50.62,"price.high":51.01,"price.low":50.22,"price.close":50.66,"volume":16078600,"price.adjusted":36.81055,"ref.date":"2008-02-13","ticker":"WMT","ret.adjusted.prices":0.00816,"ret.closing.prices":0.00816}
{"price.open":50.58,"price.high":50.9,"price.low":49.76,"price.close":49.97,"volume":18011900,"price.adjusted":36.30917,"ref.date":"2008-02-14","ticker":"WMT","ret.adjusted.prices":-0.01362,"ret.closing.prices":-0.01362}
{"price.open":49.68,"price.high":50,"price.low":49.11,"price.close":49.44,"volume":25832500,"price.adjusted":35.92406,"ref.date":"2008-02-15","ticker":"WMT","ret.adjusted.prices":-0.01061,"ret.closing.prices":-0.01061}
{"price.open":50.1,"price.high":50.32,"price.low":49.3,"price.close":49.66,"volume":22027200,"price.adjusted":36.08392,"ref.date":"2008-02-19","ticker":"WMT","ret.adjusted.prices":0.00445,"ret.closing.prices":0.00445}
{"price.open":49.3,"price.high":49.97,"price.low":49.01,"price.close":49.7,"volume":21676800,"price.adjusted":36.11298,"ref.date":"2008-02-20","ticker":"WMT","ret.adjusted.prices":0.00081,"ret.closing.prices":0.00081}
{"price.open":49.85,"price.high":50.23,"price.low":49.6,"price.close":49.79,"volume":22399700,"price.adjusted":36.17838,"ref.date":"2008-02-21","ticker":"WMT","ret.adjusted.prices":0.00181,"ret.closing.prices":0.00181}
{"price.open":49.9,"price.high":50.2,"price.low":49.47,"price.close":49.97,"volume":19518900,"price.adjusted":36.30917,"ref.date":"2008-02-22","ticker":"WMT","ret.adjusted.prices":0.00362,"ret.closing.prices":0.00362}
{"price.open":50.19,"price.high":50.4,"price.low":49.7,"price.close":50.33,"volume":25536400,"price.adjusted":36.57074,"ref.date":"2008-02-25","ticker":"WMT","ret.adjusted.prices":0.0072,"ret.closing.prices":0.0072}
{"price.open":50.19,"price.high":51.48,"price.low":50.19,"price.close":51.4,"volume":31028600,"price.adjusted":37.34823,"ref.date":"2008-02-26","ticker":"WMT","ret.adjusted.prices":0.02126,"ret.closing.prices":0.02126}
{"price.open":50.99,"price.high":51.57,"price.low":50.92,"price.close":51.43,"volume":29191300,"price.adjusted":37.37004,"ref.date":"2008-02-27","ticker":"WMT","ret.adjusted.prices":0.00058,"ret.closing.prices":0.00058}
{"price.open":51.13,"price.high":51.4,"price.low":50.63,"price.close":50.7,"volume":18397000,"price.adjusted":36.83959,"ref.date":"2008-02-28","ticker":"WMT","ret.adjusted.prices":-0.01419,"ret.closing.prices":-0.01419}
{"price.open":50.38,"price.high":50.67,"price.low":49.53,"price.close":49.59,"volume":20219400,"price.adjusted":36.03305,"ref.date":"2008-02-29","ticker":"WMT","ret.adjusted.prices":-0.02189,"ret.closing.prices":-0.02189}
{"price.open":49.43,"price.high":50.02,"price.low":49.22,"price.close":49.89,"volume":19752100,"price.adjusted":36.25104,"ref.date":"2008-03-03","ticker":"WMT","ret.adjusted.prices":0.00605,"ret.closing.prices":0.00605}
{"price.open":49.73,"price.high":50.02,"price.low":49.62,"price.close":49.87,"volume":24989100,"price.adjusted":36.2365,"ref.date":"2008-03-04","ticker":"WMT","ret.adjusted.prices":-0.0004,"ret.closing.prices":-0.0004}
{"price.open":49.96,"price.high":50.19,"price.low":49.26,"price.close":49.55,"volume":22994800,"price.adjusted":36.00398,"ref.date":"2008-03-05","ticker":"WMT","ret.adjusted.prices":-0.00642,"ret.closing.prices":-0.00642}
{"price.open":50.24,"price.high":50.4,"price.low":49.85,"price.close":49.98,"volume":27516400,"price.adjusted":36.31644,"ref.date":"2008-03-06","ticker":"WMT","ret.adjusted.prices":0.00868,"ret.closing.prices":0.00868}
{"price.open":49.68,"price.high":50.74,"price.low":49.68,"price.close":49.9,"volume":24346300,"price.adjusted":36.2583,"ref.date":"2008-03-07","ticker":"WMT","ret.adjusted.prices":-0.0016,"ret.closing.prices":-0.0016}
{"price.open":50,"price.high":50,"price.low":48.64,"price.close":48.85,"volume":24325300,"price.adjusted":35.49535,"ref.date":"2008-03-10","ticker":"WMT","ret.adjusted.prices":-0.02104,"ret.closing.prices":-0.02104}
{"price.open":49.85,"price.high":50.39,"price.low":49.54,"price.close":50.25,"volume":28354700,"price.adjusted":36.51262,"ref.date":"2008-03-11","ticker":"WMT","ret.adjusted.prices":0.02866,"ret.closing.prices":0.02866}
{"price.open":50.02,"price.high":50.72,"price.low":49.94,"price.close":50.29,"volume":26273700,"price.adjusted":36.71558,"ref.date":"2008-03-12","ticker":"WMT","ret.adjusted.prices":0.00556,"ret.closing.prices":0.0008}
{"price.open":49.93,"price.high":50.67,"price.low":49.46,"price.close":50.6,"volume":29852900,"price.adjusted":36.94191,"ref.date":"2008-03-13","ticker":"WMT","ret.adjusted.prices":0.00616,"ret.closing.prices":0.00616}
{"price.open":50.71,"price.high":50.71,"price.low":49.17,"price.close":49.82,"volume":27481400,"price.adjusted":36.37246,"ref.date":"2008-03-14","ticker":"WMT","ret.adjusted.prices":-0.01541,"ret.closing.prices":-0.01541}
{"price.open":49.34,"price.high":50.4,"price.low":49.29,"price.close":49.95,"volume":22126100,"price.adjusted":36.46737,"ref.date":"2008-03-17","ticker":"WMT","ret.adjusted.prices":0.00261,"ret.closing.prices":0.00261}
{"price.open":50.26,"price.high":51.01,"price.low":50.22,"price.close":50.98,"volume":26380000,"price.adjusted":37.21934,"ref.date":"2008-03-18","ticker":"WMT","ret.adjusted.prices":0.02062,"ret.closing.prices":0.02062}
{"price.open":50.82,"price.high":51.45,"price.low":50.66,"price.close":50.78,"volume":25829900,"price.adjusted":37.07333,"ref.date":"2008-03-19","ticker":"WMT","ret.adjusted.prices":-0.00392,"ret.closing.prices":-0.00392}
{"price.open":50.85,"price.high":53.49,"price.low":50.8,"price.close":53.23,"volume":44533300,"price.adjusted":38.86202,"ref.date":"2008-03-20","ticker":"WMT","ret.adjusted.prices":0.04825,"ret.closing.prices":0.04825}
{"price.open":53.45,"price.high":54.15,"price.low":53.23,"price.close":53.63,"volume":22246400,"price.adjusted":39.15405,"ref.date":"2008-03-24","ticker":"WMT","ret.adjusted.prices":0.00751,"ret.closing.prices":0.00751}
{"price.open":53.53,"price.high":53.71,"price.low":52.91,"price.close":53.05,"volume":20327500,"price.adjusted":38.7306,"ref.date":"2008-03-25","ticker":"WMT","ret.adjusted.prices":-0.01081,"ret.closing.prices":-0.01081}
{"price.open":52.88,"price.high":53.4,"price.low":52.66,"price.close":52.9,"volume":19226400,"price.adjusted":38.62109,"ref.date":"2008-03-26","ticker":"WMT","ret.adjusted.prices":-0.00283,"ret.closing.prices":-0.00283}
{"price.open":53.01,"price.high":53.22,"price.low":52.28,"price.close":52.37,"volume":18981300,"price.adjusted":38.23415,"ref.date":"2008-03-27","ticker":"WMT","ret.adjusted.prices":-0.01002,"ret.closing.prices":-0.01002}
{"price.open":52.01,"price.high":52.67,"price.low":51.77,"price.close":52.12,"volume":15048000,"price.adjusted":38.05163,"ref.date":"2008-03-28","ticker":"WMT","ret.adjusted.prices":-0.00477,"ret.closing.prices":-0.00477}
{"price.open":52.2,"price.high":53.11,"price.low":51.63,"price.close":52.68,"volume":19594400,"price.adjusted":38.46046,"ref.date":"2008-03-31","ticker":"WMT","ret.adjusted.prices":0.01074,"ret.closing.prices":0.01074}
{"price.open":53.19,"price.high":54.16,"price.low":52.81,"price.close":54.08,"volume":24232600,"price.adjusted":39.48258,"ref.date":"2008-04-01","ticker":"WMT","ret.adjusted.prices":0.02658,"ret.closing.prices":0.02658}
{"price.open":54.31,"price.high":54.89,"price.low":54,"price.close":54.46,"volume":21720300,"price.adjusted":39.76,"ref.date":"2008-04-02","ticker":"WMT","ret.adjusted.prices":0.00703,"ret.closing.prices":0.00703}
{"price.open":54.1,"price.high":55.2,"price.low":53.99,"price.close":54.93,"volume":23190400,"price.adjusted":40.10316,"ref.date":"2008-04-03","ticker":"WMT","ret.adjusted.prices":0.00863,"ret.closing.prices":0.00863}
{"price.open":54.91,"price.high":54.95,"price.low":54.22,"price.close":54.4,"volume":20728100,"price.adjusted":39.7162,"ref.date":"2008-04-04","ticker":"WMT","ret.adjusted.prices":-0.00965,"ret.closing.prices":-0.00965}
{"price.open":54.69,"price.high":54.81,"price.low":53.91,"price.close":54.23,"volume":18858100,"price.adjusted":39.59209,"ref.date":"2008-04-07","ticker":"WMT","ret.adjusted.prices":-0.00312,"ret.closing.prices":-0.00313}
{"price.open":54.01,"price.high":54.85,"price.low":53.99,"price.close":54.45,"volume":15757000,"price.adjusted":39.75271,"ref.date":"2008-04-08","ticker":"WMT","ret.adjusted.prices":0.00406,"ret.closing.prices":0.00406}
{"price.open":54.37,"price.high":54.6,"price.low":53.74,"price.close":54.14,"volume":19530800,"price.adjusted":39.52638,"ref.date":"2008-04-09","ticker":"WMT","ret.adjusted.prices":-0.00569,"ret.closing.prices":-0.00569}
{"price.open":54.55,"price.high":55.33,"price.low":54.41,"price.close":54.66,"volume":28967600,"price.adjusted":39.90601,"ref.date":"2008-04-10","ticker":"WMT","ret.adjusted.prices":0.0096,"ret.closing.prices":0.0096}
{"price.open":54.25,"price.high":55.14,"price.low":54.13,"price.close":54.8,"volume":23461100,"price.adjusted":40.00823,"ref.date":"2008-04-11","ticker":"WMT","ret.adjusted.prices":0.00256,"ret.closing.prices":0.00256}
{"price.open":54.89,"price.high":55.34,"price.low":54.86,"price.close":55.15,"volume":17423500,"price.adjusted":40.26376,"ref.date":"2008-04-14","ticker":"WMT","ret.adjusted.prices":0.00639,"ret.closing.prices":0.00639}
{"price.open":55.21,"price.high":56.39,"price.low":55.19,"price.close":56.27,"volume":25633500,"price.adjusted":41.08145,"ref.date":"2008-04-15","ticker":"WMT","ret.adjusted.prices":0.02031,"ret.closing.prices":0.02031}
{"price.open":56.45,"price.high":57.12,"price.low":56.35,"price.close":57.07,"volume":28132800,"price.adjusted":41.6655,"ref.date":"2008-04-16","ticker":"WMT","ret.adjusted.prices":0.01422,"ret.closing.prices":0.01422}
{"price.open":56.78,"price.high":56.96,"price.low":56.19,"price.close":56.67,"volume":20980100,"price.adjusted":41.37347,"ref.date":"2008-04-17","ticker":"WMT","ret.adjusted.prices":-0.00701,"ret.closing.prices":-0.00701}
{"price.open":57,"price.high":57.36,"price.low":56.14,"price.close":56.31,"volume":19735700,"price.adjusted":41.11065,"ref.date":"2008-04-18","ticker":"WMT","ret.adjusted.prices":-0.00635,"ret.closing.prices":-0.00635}
{"price.open":56.07,"price.high":56.48,"price.low":55.75,"price.close":56.38,"volume":14373500,"price.adjusted":41.16175,"ref.date":"2008-04-21","ticker":"WMT","ret.adjusted.prices":0.00124,"ret.closing.prices":0.00124}
{"price.open":56.25,"price.high":56.56,"price.low":55.84,"price.close":56.55,"volume":14537300,"price.adjusted":41.28587,"ref.date":"2008-04-22","ticker":"WMT","ret.adjusted.prices":0.00302,"ret.closing.prices":0.00302}
{"price.open":56.31,"price.high":57.27,"price.low":56.31,"price.close":56.92,"volume":15216800,"price.adjusted":41.55599,"ref.date":"2008-04-23","ticker":"WMT","ret.adjusted.prices":0.00654,"ret.closing.prices":0.00654}
{"price.open":57.02,"price.high":57.68,"price.low":57.01,"price.close":57.45,"volume":19341500,"price.adjusted":41.94293,"ref.date":"2008-04-24","ticker":"WMT","ret.adjusted.prices":0.00931,"ret.closing.prices":0.00931}
{"price.open":57.93,"price.high":58.04,"price.low":57.14,"price.close":57.65,"volume":16982400,"price.adjusted":42.08895,"ref.date":"2008-04-25","ticker":"WMT","ret.adjusted.prices":0.00348,"ret.closing.prices":0.00348}
{"price.open":57.5,"price.high":57.94,"price.low":57.2,"price.close":57.35,"volume":12469100,"price.adjusted":41.86992,"ref.date":"2008-04-28","ticker":"WMT","ret.adjusted.prices":-0.0052,"ret.closing.prices":-0.0052}
{"price.open":57.41,"price.high":58.8,"price.low":57.4,"price.close":58.61,"volume":17691400,"price.adjusted":42.78983,"ref.date":"2008-04-29","ticker":"WMT","ret.adjusted.prices":0.02197,"ret.closing.prices":0.02197}
{"price.open":58.7,"price.high":59.04,"price.low":57.88,"price.close":57.98,"volume":20268400,"price.adjusted":42.32989,"ref.date":"2008-04-30","ticker":"WMT","ret.adjusted.prices":-0.01075,"ret.closing.prices":-0.01075}
{"price.open":58.2,"price.high":59.09,"price.low":57.63,"price.close":58.07,"volume":18653000,"price.adjusted":42.39558,"ref.date":"2008-05-01","ticker":"WMT","ret.adjusted.prices":0.00155,"ret.closing.prices":0.00155}
{"price.open":58.89,"price.high":58.89,"price.low":56.9,"price.close":57.5,"volume":19488800,"price.adjusted":41.97945,"ref.date":"2008-05-02","ticker":"WMT","ret.adjusted.prices":-0.00982,"ret.closing.prices":-0.00982}
{"price.open":57.08,"price.high":57.34,"price.low":56.81,"price.close":56.97,"volume":18498200,"price.adjusted":41.59251,"ref.date":"2008-05-05","ticker":"WMT","ret.adjusted.prices":-0.00922,"ret.closing.prices":-0.00922}
{"price.open":56.99,"price.high":57.24,"price.low":56.03,"price.close":56.35,"volume":21193400,"price.adjusted":41.13984,"ref.date":"2008-05-06","ticker":"WMT","ret.adjusted.prices":-0.01088,"ret.closing.prices":-0.01088}
{"price.open":56.27,"price.high":56.85,"price.low":56.03,"price.close":56.83,"volume":25029800,"price.adjusted":41.49028,"ref.date":"2008-05-07","ticker":"WMT","ret.adjusted.prices":0.00852,"ret.closing.prices":0.00852}
{"price.open":57.39,"price.high":57.6,"price.low":56.75,"price.close":57.16,"volume":26499000,"price.adjusted":41.73121,"ref.date":"2008-05-08","ticker":"WMT","ret.adjusted.prices":0.00581,"ret.closing.prices":0.00581}
{"price.open":56.83,"price.high":57.49,"price.low":56.61,"price.close":57.18,"volume":12992000,"price.adjusted":41.74583,"ref.date":"2008-05-09","ticker":"WMT","ret.adjusted.prices":0.00035,"ret.closing.prices":0.00035}
{"price.open":57.69,"price.high":58.37,"price.low":57.64,"price.close":58.02,"volume":18205100,"price.adjusted":42.35909,"ref.date":"2008-05-12","ticker":"WMT","ret.adjusted.prices":0.01469,"ret.closing.prices":0.01469}
{"price.open":57.35,"price.high":57.5,"price.low":56.37,"price.close":56.65,"volume":29000600,"price.adjusted":41.35887,"ref.date":"2008-05-13","ticker":"WMT","ret.adjusted.prices":-0.02361,"ret.closing.prices":-0.02361}
{"price.open":56.88,"price.high":57.6,"price.low":56.65,"price.close":57.45,"volume":17469400,"price.adjusted":42.11986,"ref.date":"2008-05-14","ticker":"WMT","ret.adjusted.prices":0.0184,"ret.closing.prices":0.01412}
{"price.open":57.57,"price.high":57.57,"price.low":56.65,"price.close":57.12,"volume":16672700,"price.adjusted":41.87795,"ref.date":"2008-05-15","ticker":"WMT","ret.adjusted.prices":-0.00574,"ret.closing.prices":-0.00574}
{"price.open":57.39,"price.high":57.43,"price.low":56.59,"price.close":57.04,"volume":14540900,"price.adjusted":41.8193,"ref.date":"2008-05-16","ticker":"WMT","ret.adjusted.prices":-0.0014,"ret.closing.prices":-0.0014}
{"price.open":56.95,"price.high":57.05,"price.low":56.16,"price.close":56.4,"volume":15555900,"price.adjusted":41.35008,"ref.date":"2008-05-19","ticker":"WMT","ret.adjusted.prices":-0.01122,"ret.closing.prices":-0.01122}
{"price.open":56.15,"price.high":56.39,"price.low":55.48,"price.close":55.95,"volume":21835600,"price.adjusted":41.02015,"ref.date":"2008-05-20","ticker":"WMT","ret.adjusted.prices":-0.00798,"ret.closing.prices":-0.00798}
{"price.open":55.94,"price.high":56.2,"price.low":55.05,"price.close":55.23,"volume":20367300,"price.adjusted":40.49227,"ref.date":"2008-05-21","ticker":"WMT","ret.adjusted.prices":-0.01287,"ret.closing.prices":-0.01287}
{"price.open":55.2,"price.high":56.21,"price.low":55.09,"price.close":56.05,"volume":15065200,"price.adjusted":41.09347,"ref.date":"2008-05-22","ticker":"WMT","ret.adjusted.prices":0.01485,"ret.closing.prices":0.01485}
{"price.open":55.88,"price.high":55.98,"price.low":55.4,"price.close":55.75,"volume":13558200,"price.adjusted":40.87352,"ref.date":"2008-05-23","ticker":"WMT","ret.adjusted.prices":-0.00535,"ret.closing.prices":-0.00535}
{"price.open":55.8,"price.high":56.68,"price.low":55.8,"price.close":56.4,"volume":17280200,"price.adjusted":41.35008,"ref.date":"2008-05-27","ticker":"WMT","ret.adjusted.prices":0.01166,"ret.closing.prices":0.01166}
{"price.open":56.81,"price.high":57.24,"price.low":56.56,"price.close":57.09,"volume":20417300,"price.adjusted":41.85595,"ref.date":"2008-05-28","ticker":"WMT","ret.adjusted.prices":0.01223,"ret.closing.prices":0.01223}
{"price.open":56.93,"price.high":58.15,"price.low":56.93,"price.close":57.94,"volume":18545800,"price.adjusted":42.47913,"ref.date":"2008-05-29","ticker":"WMT","ret.adjusted.prices":0.01489,"ret.closing.prices":0.01489}
{"price.open":57.98,"price.high":58.08,"price.low":57.5,"price.close":57.74,"volume":12122700,"price.adjusted":42.33251,"ref.date":"2008-05-30","ticker":"WMT","ret.adjusted.prices":-0.00345,"ret.closing.prices":-0.00345}
{"price.open":57.41,"price.high":57.99,"price.low":56.52,"price.close":57.2,"volume":17280800,"price.adjusted":41.93659,"ref.date":"2008-06-02","ticker":"WMT","ret.adjusted.prices":-0.00935,"ret.closing.prices":-0.00935}
{"price.open":57.79,"price.high":58.05,"price.low":57.36,"price.close":57.77,"volume":17073100,"price.adjusted":42.3545,"ref.date":"2008-06-03","ticker":"WMT","ret.adjusted.prices":0.00997,"ret.closing.prices":0.00997}
{"price.open":57.49,"price.high":58.02,"price.low":57.34,"price.close":57.68,"volume":14710600,"price.adjusted":42.28852,"ref.date":"2008-06-04","ticker":"WMT","ret.adjusted.prices":-0.00156,"ret.closing.prices":-0.00156}
{"price.open":58.5,"price.high":59.9,"price.low":58.41,"price.close":59.8,"volume":35740200,"price.adjusted":43.8428,"ref.date":"2008-06-05","ticker":"WMT","ret.adjusted.prices":0.03675,"ret.closing.prices":0.03675}
{"price.open":59.33,"price.high":59.57,"price.low":58.33,"price.close":58.37,"volume":23520900,"price.adjusted":42.7944,"ref.date":"2008-06-06","ticker":"WMT","ret.adjusted.prices":-0.02391,"ret.closing.prices":-0.02391}
{"price.open":58.98,"price.high":59.74,"price.low":58.44,"price.close":59.57,"volume":23345000,"price.adjusted":43.67418,"ref.date":"2008-06-09","ticker":"WMT","ret.adjusted.prices":0.02056,"ret.closing.prices":0.02056}
{"price.open":59.26,"price.high":59.95,"price.low":59.05,"price.close":59.78,"volume":21243200,"price.adjusted":43.82814,"ref.date":"2008-06-10","ticker":"WMT","ret.adjusted.prices":0.00353,"ret.closing.prices":0.00353}
{"price.open":59.65,"price.high":59.78,"price.low":58.47,"price.close":58.52,"volume":20755700,"price.adjusted":42.90437,"ref.date":"2008-06-11","ticker":"WMT","ret.adjusted.prices":-0.02108,"ret.closing.prices":-0.02108}
{"price.open":58.92,"price.high":59.83,"price.low":58.73,"price.close":59.11,"volume":19249100,"price.adjusted":43.33693,"ref.date":"2008-06-12","ticker":"WMT","ret.adjusted.prices":0.01008,"ret.closing.prices":0.01008}
{"price.open":59.38,"price.high":59.75,"price.low":58.86,"price.close":59.18,"volume":20883900,"price.adjusted":43.38824,"ref.date":"2008-06-13","ticker":"WMT","ret.adjusted.prices":0.00118,"ret.closing.prices":0.00118}
{"price.open":58.9,"price.high":59.39,"price.low":58.5,"price.close":59.31,"volume":18090100,"price.adjusted":43.48357,"ref.date":"2008-06-16","ticker":"WMT","ret.adjusted.prices":0.0022,"ret.closing.prices":0.0022}
{"price.open":59.49,"price.high":59.53,"price.low":58.5,"price.close":58.69,"volume":13559000,"price.adjusted":43.02899,"ref.date":"2008-06-17","ticker":"WMT","ret.adjusted.prices":-0.01045,"ret.closing.prices":-0.01045}
{"price.open":58.2,"price.high":59.41,"price.low":57.59,"price.close":57.67,"volume":22236700,"price.adjusted":42.28119,"ref.date":"2008-06-18","ticker":"WMT","ret.adjusted.prices":-0.01738,"ret.closing.prices":-0.01738}
{"price.open":57.62,"price.high":58.25,"price.low":57.37,"price.close":57.69,"volume":20677100,"price.adjusted":42.29584,"ref.date":"2008-06-19","ticker":"WMT","ret.adjusted.prices":0.00035,"ret.closing.prices":0.00035}
{"price.open":57.4,"price.high":57.7,"price.low":56.2,"price.close":56.26,"volume":27051900,"price.adjusted":41.24744,"ref.date":"2008-06-20","ticker":"WMT","ret.adjusted.prices":-0.02479,"ret.closing.prices":-0.02479}
{"price.open":56.6,"price.high":57,"price.low":56.43,"price.close":56.64,"volume":14295800,"price.adjusted":41.52604,"ref.date":"2008-06-23","ticker":"WMT","ret.adjusted.prices":0.00675,"ret.closing.prices":0.00675}
{"price.open":56.32,"price.high":57.85,"price.low":56.25,"price.close":57.32,"volume":19625600,"price.adjusted":42.02457,"ref.date":"2008-06-24","ticker":"WMT","ret.adjusted.prices":0.01201,"ret.closing.prices":0.01201}
{"price.open":57.42,"price.high":58.73,"price.low":57.35,"price.close":58.12,"volume":22062300,"price.adjusted":42.6111,"ref.date":"2008-06-25","ticker":"WMT","ret.adjusted.prices":0.01396,"ret.closing.prices":0.01396}
{"price.open":57.75,"price.high":58.27,"price.low":56.83,"price.close":56.83,"volume":21051600,"price.adjusted":41.66533,"ref.date":"2008-06-26","ticker":"WMT","ret.adjusted.prices":-0.0222,"ret.closing.prices":-0.0222}
{"price.open":56.65,"price.high":57.35,"price.low":55.85,"price.close":56.3,"volume":28653500,"price.adjusted":41.27676,"ref.date":"2008-06-27","ticker":"WMT","ret.adjusted.prices":-0.00933,"ret.closing.prices":-0.00933}
{"price.open":56.73,"price.high":57.82,"price.low":56.02,"price.close":56.2,"volume":22242200,"price.adjusted":41.20345,"ref.date":"2008-06-30","ticker":"WMT","ret.adjusted.prices":-0.00178,"ret.closing.prices":-0.00178}
{"price.open":56,"price.high":57.07,"price.low":55.61,"price.close":57.03,"volume":22714900,"price.adjusted":41.81197,"ref.date":"2008-07-01","ticker":"WMT","ret.adjusted.prices":0.01477,"ret.closing.prices":0.01477}
{"price.open":57.25,"price.high":57.8,"price.low":56.45,"price.close":56.5,"volume":20767500,"price.adjusted":41.42339,"ref.date":"2008-07-02","ticker":"WMT","ret.adjusted.prices":-0.00929,"ret.closing.prices":-0.00929}
{"price.open":56.86,"price.high":57.57,"price.low":56.03,"price.close":56.6,"volume":11793600,"price.adjusted":41.49671,"ref.date":"2008-07-03","ticker":"WMT","ret.adjusted.prices":0.00177,"ret.closing.prices":0.00177}
{"price.open":56.75,"price.high":57.87,"price.low":56.2,"price.close":56.91,"volume":22230900,"price.adjusted":41.72399,"ref.date":"2008-07-07","ticker":"WMT","ret.adjusted.prices":0.00548,"ret.closing.prices":0.00548}
{"price.open":57.17,"price.high":59.29,"price.low":56.91,"price.close":59.11,"volume":32714300,"price.adjusted":43.33693,"ref.date":"2008-07-08","ticker":"WMT","ret.adjusted.prices":0.03866,"ret.closing.prices":0.03866}
{"price.open":59.29,"price.high":59.29,"price.low":57.6,"price.close":57.67,"volume":25496700,"price.adjusted":42.28119,"ref.date":"2008-07-09","ticker":"WMT","ret.adjusted.prices":-0.02436,"ret.closing.prices":-0.02436}
{"price.open":58.05,"price.high":58.14,"price.low":56.07,"price.close":57.21,"volume":29887300,"price.adjusted":41.94394,"ref.date":"2008-07-10","ticker":"WMT","ret.adjusted.prices":-0.00798,"ret.closing.prices":-0.00798}
{"price.open":56.68,"price.high":57.34,"price.low":55.64,"price.close":56.29,"volume":27891700,"price.adjusted":41.26942,"ref.date":"2008-07-11","ticker":"WMT","ret.adjusted.prices":-0.01608,"ret.closing.prices":-0.01608}
{"price.open":57,"price.high":57.13,"price.low":55.98,"price.close":56.31,"volume":21049600,"price.adjusted":41.28408,"ref.date":"2008-07-14","ticker":"WMT","ret.adjusted.prices":0.00036,"ret.closing.prices":0.00036}
{"price.open":55.98,"price.high":56.8,"price.low":55.34,"price.close":56.24,"volume":26589600,"price.adjusted":41.23278,"ref.date":"2008-07-15","ticker":"WMT","ret.adjusted.prices":-0.00124,"ret.closing.prices":-0.00124}
{"price.open":56.2,"price.high":57.11,"price.low":55.64,"price.close":56.96,"volume":26412700,"price.adjusted":41.76063,"ref.date":"2008-07-16","ticker":"WMT","ret.adjusted.prices":0.0128,"ret.closing.prices":0.0128}
{"price.open":56.98,"price.high":57.91,"price.low":55.42,"price.close":57.68,"volume":24770300,"price.adjusted":42.28852,"ref.date":"2008-07-17","ticker":"WMT","ret.adjusted.prices":0.01264,"ret.closing.prices":0.01264}
{"price.open":57.9,"price.high":58.07,"price.low":57.06,"price.close":57.92,"volume":20650700,"price.adjusted":42.46446,"ref.date":"2008-07-18","ticker":"WMT","ret.adjusted.prices":0.00416,"ret.closing.prices":0.00416}
{"price.open":58.08,"price.high":58.63,"price.low":57,"price.close":57.31,"volume":16644700,"price.adjusted":42.01726,"ref.date":"2008-07-21","ticker":"WMT","ret.adjusted.prices":-0.01053,"ret.closing.prices":-0.01053}
{"price.open":57.21,"price.high":59.56,"price.low":57.15,"price.close":59.06,"volume":25911900,"price.adjusted":43.30026,"ref.date":"2008-07-22","ticker":"WMT","ret.adjusted.prices":0.03054,"ret.closing.prices":0.03054}
{"price.open":57.5,"price.high":58.99,"price.low":56.69,"price.close":58.09,"volume":31232300,"price.adjusted":42.58909,"ref.date":"2008-07-23","ticker":"WMT","ret.adjusted.prices":-0.01642,"ret.closing.prices":-0.01642}
{"price.open":57.99,"price.high":58.11,"price.low":56.79,"price.close":56.97,"volume":21235500,"price.adjusted":41.76798,"ref.date":"2008-07-24","ticker":"WMT","ret.adjusted.prices":-0.01928,"ret.closing.prices":-0.01928}
{"price.open":57.1,"price.high":57.6,"price.low":56.58,"price.close":56.83,"volume":16452200,"price.adjusted":41.66533,"ref.date":"2008-07-25","ticker":"WMT","ret.adjusted.prices":-0.00246,"ret.closing.prices":-0.00246}
{"price.open":56.79,"price.high":57.2,"price.low":55.95,"price.close":56.02,"volume":15433700,"price.adjusted":41.07148,"ref.date":"2008-07-28","ticker":"WMT","ret.adjusted.prices":-0.01425,"ret.closing.prices":-0.01425}
{"price.open":56.4,"price.high":57.5,"price.low":56.09,"price.close":57.45,"volume":17666100,"price.adjusted":42.11986,"ref.date":"2008-07-29","ticker":"WMT","ret.adjusted.prices":0.02553,"ret.closing.prices":0.02553}
{"price.open":57.61,"price.high":59,"price.low":57.61,"price.close":58.56,"volume":19417200,"price.adjusted":42.93369,"ref.date":"2008-07-30","ticker":"WMT","ret.adjusted.prices":0.01932,"ret.closing.prices":0.01932}
{"price.open":58.07,"price.high":59.37,"price.low":57.91,"price.close":58.62,"volume":18614500,"price.adjusted":42.97768,"ref.date":"2008-07-31","ticker":"WMT","ret.adjusted.prices":0.00102,"ret.closing.prices":0.00102}
{"price.open":58.75,"price.high":58.78,"price.low":57.36,"price.close":57.75,"volume":17295600,"price.adjusted":42.33983,"ref.date":"2008-08-01","ticker":"WMT","ret.adjusted.prices":-0.01484,"ret.closing.prices":-0.01484}
{"price.open":57.58,"price.high":59.07,"price.low":57.55,"price.close":58.43,"volume":13831100,"price.adjusted":42.83838,"ref.date":"2008-08-04","ticker":"WMT","ret.adjusted.prices":0.01178,"ret.closing.prices":0.01177}
{"price.open":59.02,"price.high":60.99,"price.low":58.83,"price.close":60.34,"volume":37575100,"price.adjusted":44.23871,"ref.date":"2008-08-05","ticker":"WMT","ret.adjusted.prices":0.03269,"ret.closing.prices":0.03269}
{"price.open":60.17,"price.high":61,"price.low":59.7,"price.close":60.76,"volume":23821500,"price.adjusted":44.54664,"ref.date":"2008-08-06","ticker":"WMT","ret.adjusted.prices":0.00696,"ret.closing.prices":0.00696}
{"price.open":58.39,"price.high":59,"price.low":56.88,"price.close":56.96,"volume":37876100,"price.adjusted":41.76063,"ref.date":"2008-08-07","ticker":"WMT","ret.adjusted.prices":-0.06254,"ret.closing.prices":-0.06254}
{"price.open":57.06,"price.high":58.49,"price.low":56.81,"price.close":57.86,"volume":23915800,"price.adjusted":42.42049,"ref.date":"2008-08-08","ticker":"WMT","ret.adjusted.prices":0.0158,"ret.closing.prices":0.0158}
{"price.open":57.87,"price.high":59.8,"price.low":57.34,"price.close":58.56,"volume":24349200,"price.adjusted":42.93369,"ref.date":"2008-08-11","ticker":"WMT","ret.adjusted.prices":0.0121,"ret.closing.prices":0.0121}
{"price.open":58.71,"price.high":59.74,"price.low":58.4,"price.close":59.25,"volume":20309000,"price.adjusted":43.43958,"ref.date":"2008-08-12","ticker":"WMT","ret.adjusted.prices":0.01178,"ret.closing.prices":0.01178}
{"price.open":58.9,"price.high":58.95,"price.low":57.23,"price.close":57.88,"volume":22639700,"price.adjusted":42.6063,"ref.date":"2008-08-13","ticker":"WMT","ret.adjusted.prices":-0.01918,"ret.closing.prices":-0.02312}
{"price.open":57.52,"price.high":58.9,"price.low":56.89,"price.close":58.1,"volume":26814500,"price.adjusted":42.76823,"ref.date":"2008-08-14","ticker":"WMT","ret.adjusted.prices":0.0038,"ret.closing.prices":0.0038}
{"price.open":58.13,"price.high":59.93,"price.low":58.13,"price.close":59.37,"volume":22565100,"price.adjusted":43.7031,"ref.date":"2008-08-15","ticker":"WMT","ret.adjusted.prices":0.02186,"ret.closing.prices":0.02186}
{"price.open":59.5,"price.high":59.6,"price.low":58.63,"price.close":58.83,"volume":12916200,"price.adjusted":43.30562,"ref.date":"2008-08-18","ticker":"WMT","ret.adjusted.prices":-0.0091,"ret.closing.prices":-0.0091}
{"price.open":58.5,"price.high":58.81,"price.low":57.89,"price.close":58.2,"volume":15337700,"price.adjusted":42.84184,"ref.date":"2008-08-19","ticker":"WMT","ret.adjusted.prices":-0.01071,"ret.closing.prices":-0.01071}
{"price.open":58.52,"price.high":58.65,"price.low":57.68,"price.close":58.36,"volume":12856900,"price.adjusted":42.95962,"ref.date":"2008-08-20","ticker":"WMT","ret.adjusted.prices":0.00275,"ret.closing.prices":0.00275}
{"price.open":57.89,"price.high":58.59,"price.low":57.48,"price.close":58.5,"volume":11381900,"price.adjusted":43.06269,"ref.date":"2008-08-21","ticker":"WMT","ret.adjusted.prices":0.0024,"ret.closing.prices":0.0024}
{"price.open":58.71,"price.high":59.51,"price.low":58.71,"price.close":59.44,"volume":12724900,"price.adjusted":43.75464,"ref.date":"2008-08-22","ticker":"WMT","ret.adjusted.prices":0.01607,"ret.closing.prices":0.01607}
{"price.open":59.27,"price.high":59.29,"price.low":58.3,"price.close":58.55,"volume":11965200,"price.adjusted":43.09948,"ref.date":"2008-08-25","ticker":"WMT","ret.adjusted.prices":-0.01497,"ret.closing.prices":-0.01497}
{"price.open":58.55,"price.high":59.18,"price.low":58.04,"price.close":59,"volume":10970600,"price.adjusted":43.43075,"ref.date":"2008-08-26","ticker":"WMT","ret.adjusted.prices":0.00769,"ret.closing.prices":0.00769}
{"price.open":58.99,"price.high":59.86,"price.low":58.48,"price.close":59.29,"volume":11727200,"price.adjusted":43.64421,"ref.date":"2008-08-27","ticker":"WMT","ret.adjusted.prices":0.00491,"ret.closing.prices":0.00492}
{"price.open":59.42,"price.high":60.04,"price.low":59.02,"price.close":59.88,"volume":12112000,"price.adjusted":44.07853,"ref.date":"2008-08-28","ticker":"WMT","ret.adjusted.prices":0.00995,"ret.closing.prices":0.00995}
{"price.open":59.61,"price.high":59.88,"price.low":59.06,"price.close":59.07,"volume":12853800,"price.adjusted":43.48227,"ref.date":"2008-08-29","ticker":"WMT","ret.adjusted.prices":-0.01353,"ret.closing.prices":-0.01353}
{"price.open":59.9,"price.high":60.99,"price.low":59.5,"price.close":59.65,"volume":23022600,"price.adjusted":43.90922,"ref.date":"2008-09-02","ticker":"WMT","ret.adjusted.prices":0.00982,"ret.closing.prices":0.00982}
{"price.open":59.59,"price.high":60.23,"price.low":59.16,"price.close":59.79,"volume":15823500,"price.adjusted":44.01227,"ref.date":"2008-09-03","ticker":"WMT","ret.adjusted.prices":0.00235,"ret.closing.prices":0.00235}
{"price.open":60,"price.high":60.89,"price.low":59.7,"price.close":59.78,"volume":27613000,"price.adjusted":44.00491,"ref.date":"2008-09-04","ticker":"WMT","ret.adjusted.prices":-0.00017,"ret.closing.prices":-0.00017}
{"price.open":59.4,"price.high":60.88,"price.low":59.02,"price.close":60.74,"volume":22823700,"price.adjusted":44.71157,"ref.date":"2008-09-05","ticker":"WMT","ret.adjusted.prices":0.01606,"ret.closing.prices":0.01606}
{"price.open":61.39,"price.high":62.01,"price.low":60.25,"price.close":62,"volume":28564100,"price.adjusted":45.63908,"ref.date":"2008-09-08","ticker":"WMT","ret.adjusted.prices":0.02074,"ret.closing.prices":0.02074}
{"price.open":61.65,"price.high":62.36,"price.low":60.91,"price.close":61.13,"volume":25367900,"price.adjusted":44.99865,"ref.date":"2008-09-09","ticker":"WMT","ret.adjusted.prices":-0.01403,"ret.closing.prices":-0.01403}
{"price.open":61.45,"price.high":62.48,"price.low":61.21,"price.close":62.02,"volume":23569000,"price.adjusted":45.6538,"ref.date":"2008-09-10","ticker":"WMT","ret.adjusted.prices":0.01456,"ret.closing.prices":0.01456}
{"price.open":61.52,"price.high":63.23,"price.low":61.27,"price.close":63.17,"volume":28990100,"price.adjusted":46.50034,"ref.date":"2008-09-11","ticker":"WMT","ret.adjusted.prices":0.01854,"ret.closing.prices":0.01854}
{"price.open":62.71,"price.high":62.87,"price.low":61.58,"price.close":62.41,"volume":19141600,"price.adjusted":45.94088,"ref.date":"2008-09-12","ticker":"WMT","ret.adjusted.prices":-0.01203,"ret.closing.prices":-0.01203}
{"price.open":61.2,"price.high":62.5,"price.low":61.09,"price.close":61.63,"volume":25802300,"price.adjusted":45.36671,"ref.date":"2008-09-15","ticker":"WMT","ret.adjusted.prices":-0.0125,"ret.closing.prices":-0.0125}
{"price.open":61,"price.high":63.18,"price.low":61,"price.close":62.14,"volume":33389900,"price.adjusted":45.74214,"ref.date":"2008-09-16","ticker":"WMT","ret.adjusted.prices":0.00828,"ret.closing.prices":0.00828}
{"price.open":61.68,"price.high":61.98,"price.low":59.22,"price.close":59.64,"volume":41250600,"price.adjusted":43.90185,"ref.date":"2008-09-17","ticker":"WMT","ret.adjusted.prices":-0.04023,"ret.closing.prices":-0.04023}
{"price.open":60.54,"price.high":61.66,"price.low":59.1,"price.close":61.48,"volume":41697400,"price.adjusted":45.2563,"ref.date":"2008-09-18","ticker":"WMT","ret.adjusted.prices":0.03085,"ret.closing.prices":0.03085}
{"price.open":63.22,"price.high":63.85,"price.low":59.45,"price.close":59.7,"volume":44546700,"price.adjusted":43.94602,"ref.date":"2008-09-19","ticker":"WMT","ret.adjusted.prices":-0.02895,"ret.closing.prices":-0.02895}
{"price.open":59.45,"price.high":59.92,"price.low":58.75,"price.close":58.89,"volume":22084300,"price.adjusted":43.34976,"ref.date":"2008-09-22","ticker":"WMT","ret.adjusted.prices":-0.01357,"ret.closing.prices":-0.01357}
{"price.open":58.91,"price.high":59.91,"price.low":58.33,"price.close":58.4,"volume":22176600,"price.adjusted":42.98907,"ref.date":"2008-09-23","ticker":"WMT","ret.adjusted.prices":-0.00832,"ret.closing.prices":-0.00832}
{"price.open":58.9,"price.high":59.38,"price.low":58.15,"price.close":58.92,"volume":17200400,"price.adjusted":43.37185,"ref.date":"2008-09-24","ticker":"WMT","ret.adjusted.prices":0.0089,"ret.closing.prices":0.0089}
{"price.open":59.34,"price.high":60.47,"price.low":59.02,"price.close":60.12,"volume":21429500,"price.adjusted":44.25519,"ref.date":"2008-09-25","ticker":"WMT","ret.adjusted.prices":0.02037,"ret.closing.prices":0.02037}
{"price.open":59.08,"price.high":60.9,"price.low":59.08,"price.close":60.71,"volume":21199800,"price.adjusted":44.68951,"ref.date":"2008-09-26","ticker":"WMT","ret.adjusted.prices":0.00981,"ret.closing.prices":0.00981}
{"price.open":60.05,"price.high":60.85,"price.low":58.27,"price.close":58.45,"volume":27535200,"price.adjusted":43.02589,"ref.date":"2008-09-29","ticker":"WMT","ret.adjusted.prices":-0.03723,"ret.closing.prices":-0.03723}
{"price.open":59.18,"price.high":60.01,"price.low":57.74,"price.close":59.89,"volume":26925700,"price.adjusted":44.08588,"ref.date":"2008-09-30","ticker":"WMT","ret.adjusted.prices":0.02464,"ret.closing.prices":0.02464}
{"price.open":59.51,"price.high":60.3,"price.low":58.99,"price.close":59.66,"volume":23363700,"price.adjusted":43.91656,"ref.date":"2008-10-01","ticker":"WMT","ret.adjusted.prices":-0.00384,"ret.closing.prices":-0.00384}
{"price.open":59.66,"price.high":59.85,"price.low":58.23,"price.close":58.85,"volume":21199900,"price.adjusted":43.32031,"ref.date":"2008-10-02","ticker":"WMT","ret.adjusted.prices":-0.01358,"ret.closing.prices":-0.01358}
{"price.open":59.4,"price.high":60.22,"price.low":58.87,"price.close":59.73,"volume":31118600,"price.adjusted":43.96811,"ref.date":"2008-10-03","ticker":"WMT","ret.adjusted.prices":0.01495,"ret.closing.prices":0.01495}
{"price.open":58.69,"price.high":59.55,"price.low":54.55,"price.close":57.9,"volume":39728800,"price.adjusted":42.62102,"ref.date":"2008-10-06","ticker":"WMT","ret.adjusted.prices":-0.03064,"ret.closing.prices":-0.03064}
{"price.open":58.72,"price.high":58.72,"price.low":54.45,"price.close":54.84,"volume":34551400,"price.adjusted":40.3685,"ref.date":"2008-10-07","ticker":"WMT","ret.adjusted.prices":-0.05285,"ret.closing.prices":-0.05285}
{"price.open":53.71,"price.high":56.77,"price.low":52.75,"price.close":54.55,"volume":47796100,"price.adjusted":40.15502,"ref.date":"2008-10-08","ticker":"WMT","ret.adjusted.prices":-0.00529,"ret.closing.prices":-0.00529}
{"price.open":54.67,"price.high":55.34,"price.low":49.76,"price.close":51.39,"volume":41184600,"price.adjusted":37.82891,"ref.date":"2008-10-09","ticker":"WMT","ret.adjusted.prices":-0.05793,"ret.closing.prices":-0.05793}
{"price.open":49.03,"price.high":54.23,"price.low":47.4,"price.close":50.95,"volume":51587500,"price.adjusted":37.50503,"ref.date":"2008-10-10","ticker":"WMT","ret.adjusted.prices":-0.00856,"ret.closing.prices":-0.00856}
{"price.open":52.68,"price.high":54.71,"price.low":51.2,"price.close":54.5,"volume":29554100,"price.adjusted":40.11822,"ref.date":"2008-10-13","ticker":"WMT","ret.adjusted.prices":0.06968,"ret.closing.prices":0.06968}
{"price.open":56.03,"price.high":56.07,"price.low":52.72,"price.close":54.44,"volume":28559900,"price.adjusted":40.07406,"ref.date":"2008-10-14","ticker":"WMT","ret.adjusted.prices":-0.0011,"ret.closing.prices":-0.0011}
{"price.open":53.44,"price.high":53.6,"price.low":49.88,"price.close":50.05,"volume":27945200,"price.adjusted":36.84252,"ref.date":"2008-10-15","ticker":"WMT","ret.adjusted.prices":-0.08064,"ret.closing.prices":-0.08064}
{"price.open":50.57,"price.high":55.02,"price.low":48.73,"price.close":54.62,"volume":47390100,"price.adjusted":40.20657,"ref.date":"2008-10-16","ticker":"WMT","ret.adjusted.prices":0.09131,"ret.closing.prices":0.09131}
{"price.open":53.75,"price.high":55.38,"price.low":49.71,"price.close":53.77,"volume":31223000,"price.adjusted":39.58085,"ref.date":"2008-10-17","ticker":"WMT","ret.adjusted.prices":-0.01556,"ret.closing.prices":-0.01556}
{"price.open":54.65,"price.high":54.69,"price.low":52.38,"price.close":54.43,"volume":28415000,"price.adjusted":40.0667,"ref.date":"2008-10-20","ticker":"WMT","ret.adjusted.prices":0.01228,"ret.closing.prices":0.01227}
{"price.open":54.18,"price.high":55.5,"price.low":53.56,"price.close":53.67,"volume":19444300,"price.adjusted":39.50726,"ref.date":"2008-10-21","ticker":"WMT","ret.adjusted.prices":-0.01396,"ret.closing.prices":-0.01396}
{"price.open":53.08,"price.high":53.57,"price.low":51.14,"price.close":52.27,"volume":28203700,"price.adjusted":38.47669,"ref.date":"2008-10-22","ticker":"WMT","ret.adjusted.prices":-0.02609,"ret.closing.prices":-0.02609}
{"price.open":52.37,"price.high":53.18,"price.low":50,"price.close":52.76,"volume":34945300,"price.adjusted":38.83739,"ref.date":"2008-10-23","ticker":"WMT","ret.adjusted.prices":0.00937,"ret.closing.prices":0.00937}
{"price.open":50,"price.high":52.97,"price.low":49.99,"price.close":51.4,"volume":29809800,"price.adjusted":37.83628,"ref.date":"2008-10-24","ticker":"WMT","ret.adjusted.prices":-0.02578,"ret.closing.prices":-0.02578}
{"price.open":50.85,"price.high":52.01,"price.low":49.6,"price.close":49.67,"volume":26744800,"price.adjusted":36.56279,"ref.date":"2008-10-27","ticker":"WMT","ret.adjusted.prices":-0.03366,"ret.closing.prices":-0.03366}
{"price.open":50.94,"price.high":55.72,"price.low":50.8,"price.close":55.17,"volume":42005400,"price.adjusted":40.61142,"ref.date":"2008-10-28","ticker":"WMT","ret.adjusted.prices":0.11073,"ret.closing.prices":0.11073}
{"price.open":55.13,"price.high":56.8,"price.low":53.55,"price.close":55.02,"volume":34233900,"price.adjusted":40.501,"ref.date":"2008-10-29","ticker":"WMT","ret.adjusted.prices":-0.00272,"ret.closing.prices":-0.00272}
{"price.open":55.96,"price.high":56,"price.low":53.81,"price.close":54.75,"volume":23324700,"price.adjusted":40.30224,"ref.date":"2008-10-30","ticker":"WMT","ret.adjusted.prices":-0.00491,"ret.closing.prices":-0.00491}
{"price.open":55,"price.high":56.77,"price.low":54.27,"price.close":55.81,"volume":26031500,"price.adjusted":41.08254,"ref.date":"2008-10-31","ticker":"WMT","ret.adjusted.prices":0.01936,"ret.closing.prices":0.01936}
{"price.open":56.76,"price.high":57.2,"price.low":55.76,"price.close":55.97,"volume":18757100,"price.adjusted":41.20032,"ref.date":"2008-11-03","ticker":"WMT","ret.adjusted.prices":0.00287,"ret.closing.prices":0.00287}
{"price.open":56.8,"price.high":57.25,"price.low":55.56,"price.close":56.13,"volume":23054700,"price.adjusted":41.3181,"ref.date":"2008-11-04","ticker":"WMT","ret.adjusted.prices":0.00286,"ret.closing.prices":0.00286}
{"price.open":55.88,"price.high":56,"price.low":54,"price.close":54.13,"volume":22190000,"price.adjusted":39.84586,"ref.date":"2008-11-05","ticker":"WMT","ret.adjusted.prices":-0.03563,"ret.closing.prices":-0.03563}
{"price.open":55.58,"price.high":56.35,"price.low":53.06,"price.close":53.49,"volume":32448100,"price.adjusted":39.37475,"ref.date":"2008-11-06","ticker":"WMT","ret.adjusted.prices":-0.01182,"ret.closing.prices":-0.01182}
{"price.open":53.86,"price.high":54.7,"price.low":53.4,"price.close":54.39,"volume":19437700,"price.adjusted":40.03725,"ref.date":"2008-11-07","ticker":"WMT","ret.adjusted.prices":0.01683,"ret.closing.prices":0.01683}
{"price.open":55.11,"price.high":55.73,"price.low":54.35,"price.close":55.18,"volume":18201900,"price.adjusted":40.61878,"ref.date":"2008-11-10","ticker":"WMT","ret.adjusted.prices":0.01452,"ret.closing.prices":0.01452}
{"price.open":54.99,"price.high":55.64,"price.low":53.12,"price.close":54.75,"volume":23785800,"price.adjusted":40.30224,"ref.date":"2008-11-11","ticker":"WMT","ret.adjusted.prices":-0.00779,"ret.closing.prices":-0.00779}
{"price.open":53.15,"price.high":54.71,"price.low":52.32,"price.close":52.62,"volume":28374100,"price.adjusted":38.73433,"ref.date":"2008-11-12","ticker":"WMT","ret.adjusted.prices":-0.0389,"ret.closing.prices":-0.0389}
{"price.open":52.97,"price.high":54.95,"price.low":51.06,"price.close":54.93,"volume":37741900,"price.adjusted":40.43477,"ref.date":"2008-11-13","ticker":"WMT","ret.adjusted.prices":0.0439,"ret.closing.prices":0.0439}
{"price.open":54.4,"price.high":55.12,"price.low":52.5,"price.close":52.71,"volume":25751700,"price.adjusted":38.80057,"ref.date":"2008-11-14","ticker":"WMT","ret.adjusted.prices":-0.04042,"ret.closing.prices":-0.04042}
{"price.open":52.77,"price.high":53.07,"price.low":51.18,"price.close":51.81,"volume":26964900,"price.adjusted":38.13808,"ref.date":"2008-11-17","ticker":"WMT","ret.adjusted.prices":-0.01707,"ret.closing.prices":-0.01707}
{"price.open":51.68,"price.high":53.57,"price.low":50.97,"price.close":52.72,"volume":36628700,"price.adjusted":38.80795,"ref.date":"2008-11-18","ticker":"WMT","ret.adjusted.prices":0.01756,"ret.closing.prices":0.01756}
{"price.open":52.5,"price.high":53.8,"price.low":50.73,"price.close":51,"volume":29776200,"price.adjusted":37.54182,"ref.date":"2008-11-19","ticker":"WMT","ret.adjusted.prices":-0.03263,"ret.closing.prices":-0.03263}
{"price.open":50.61,"price.high":53.5,"price.low":50.36,"price.close":50.66,"volume":40830000,"price.adjusted":37.29156,"ref.date":"2008-11-20","ticker":"WMT","ret.adjusted.prices":-0.00667,"ret.closing.prices":-0.00667}
{"price.open":51.4,"price.high":53.04,"price.low":50.2,"price.close":52.92,"volume":40259200,"price.adjusted":38.95516,"ref.date":"2008-11-21","ticker":"WMT","ret.adjusted.prices":0.04461,"ret.closing.prices":0.04461}
{"price.open":53.3,"price.high":54.11,"price.low":52.23,"price.close":52.77,"volume":30407600,"price.adjusted":38.84475,"ref.date":"2008-11-24","ticker":"WMT","ret.adjusted.prices":-0.00283,"ret.closing.prices":-0.00283}
{"price.open":53.75,"price.high":55.15,"price.low":53.35,"price.close":54.68,"volume":27371400,"price.adjusted":40.25073,"ref.date":"2008-11-25","ticker":"WMT","ret.adjusted.prices":0.03619,"ret.closing.prices":0.03619}
{"price.open":53.81,"price.high":56.75,"price.low":53.7,"price.close":56.69,"volume":23745300,"price.adjusted":41.73031,"ref.date":"2008-11-26","ticker":"WMT","ret.adjusted.prices":0.03676,"ret.closing.prices":0.03676}
{"price.open":56.58,"price.high":57,"price.low":55.51,"price.close":55.88,"volume":9071800,"price.adjusted":41.13406,"ref.date":"2008-11-28","ticker":"WMT","ret.adjusted.prices":-0.01429,"ret.closing.prices":-0.01429}
{"price.open":55.37,"price.high":55.73,"price.low":52.94,"price.close":53.01,"volume":25945400,"price.adjusted":39.02142,"ref.date":"2008-12-01","ticker":"WMT","ret.adjusted.prices":-0.05136,"ret.closing.prices":-0.05136}
{"price.open":53.77,"price.high":54.26,"price.low":52.22,"price.close":53.45,"volume":24462500,"price.adjusted":39.3453,"ref.date":"2008-12-02","ticker":"WMT","ret.adjusted.prices":0.0083,"ret.closing.prices":0.0083}
{"price.open":52.69,"price.high":54.51,"price.low":52.5,"price.close":54.38,"volume":25215300,"price.adjusted":40.0299,"ref.date":"2008-12-03","ticker":"WMT","ret.adjusted.prices":0.0174,"ret.closing.prices":0.0174}
{"price.open":55.11,"price.high":56.2,"price.low":54,"price.close":55.11,"volume":28793000,"price.adjusted":40.56725,"ref.date":"2008-12-04","ticker":"WMT","ret.adjusted.prices":0.01342,"ret.closing.prices":0.01342}
{"price.open":54.29,"price.high":58.71,"price.low":54,"price.close":58.21,"volume":37656500,"price.adjusted":42.8492,"ref.date":"2008-12-05","ticker":"WMT","ret.adjusted.prices":0.05625,"ret.closing.prices":0.05625}
{"price.open":58.58,"price.high":59.23,"price.low":56.51,"price.close":57.56,"volume":27061600,"price.adjusted":42.37072,"ref.date":"2008-12-08","ticker":"WMT","ret.adjusted.prices":-0.01117,"ret.closing.prices":-0.01117}
{"price.open":57.18,"price.high":57.33,"price.low":54.91,"price.close":55.81,"volume":30404800,"price.adjusted":41.08254,"ref.date":"2008-12-09","ticker":"WMT","ret.adjusted.prices":-0.0304,"ret.closing.prices":-0.0304}
{"price.open":55.96,"price.high":56.13,"price.low":54.18,"price.close":55.25,"volume":21298600,"price.adjusted":40.67032,"ref.date":"2008-12-10","ticker":"WMT","ret.adjusted.prices":-0.01003,"ret.closing.prices":-0.01003}
{"price.open":54.5,"price.high":55.46,"price.low":54.1,"price.close":54.79,"volume":24949600,"price.adjusted":40.50618,"ref.date":"2008-12-11","ticker":"WMT","ret.adjusted.prices":-0.00404,"ret.closing.prices":-0.00833}
{"price.open":53.75,"price.high":54.88,"price.low":53.75,"price.close":54.63,"volume":23624800,"price.adjusted":40.38791,"ref.date":"2008-12-12","ticker":"WMT","ret.adjusted.prices":-0.00292,"ret.closing.prices":-0.00292}
{"price.open":54.99,"price.high":55.12,"price.low":54.01,"price.close":54.71,"volume":16719000,"price.adjusted":40.44705,"ref.date":"2008-12-15","ticker":"WMT","ret.adjusted.prices":0.00146,"ret.closing.prices":0.00146}
{"price.open":55.01,"price.high":55.97,"price.low":54.14,"price.close":55.24,"volume":22996000,"price.adjusted":40.83887,"ref.date":"2008-12-16","ticker":"WMT","ret.adjusted.prices":0.00969,"ret.closing.prices":0.00969}
{"price.open":55.19,"price.high":56.08,"price.low":54.67,"price.close":55.19,"volume":22195600,"price.adjusted":40.80191,"ref.date":"2008-12-17","ticker":"WMT","ret.adjusted.prices":-0.00091,"ret.closing.prices":-0.00091}
{"price.open":55.46,"price.high":56.21,"price.low":54.78,"price.close":55.41,"volume":26941400,"price.adjusted":40.96455,"ref.date":"2008-12-18","ticker":"WMT","ret.adjusted.prices":0.00399,"ret.closing.prices":0.00399}
{"price.open":55.68,"price.high":56.91,"price.low":55.53,"price.close":55.74,"volume":32438200,"price.adjusted":41.20852,"ref.date":"2008-12-19","ticker":"WMT","ret.adjusted.prices":0.00596,"ret.closing.prices":0.00596}
{"price.open":55.99,"price.high":56.5,"price.low":55.48,"price.close":55.99,"volume":17015300,"price.adjusted":41.39335,"ref.date":"2008-12-22","ticker":"WMT","ret.adjusted.prices":0.00449,"ret.closing.prices":0.00449}
{"price.open":56.15,"price.high":56.4,"price.low":55.17,"price.close":55.29,"volume":12854300,"price.adjusted":40.87583,"ref.date":"2008-12-23","ticker":"WMT","ret.adjusted.prices":-0.0125,"ret.closing.prices":-0.0125}
{"price.open":55.63,"price.high":55.82,"price.low":55.27,"price.close":55.44,"volume":4560700,"price.adjusted":40.98672,"ref.date":"2008-12-24","ticker":"WMT","ret.adjusted.prices":0.00271,"ret.closing.prices":0.00271}
{"price.open":55.7,"price.high":55.74,"price.low":55.2,"price.close":55.35,"volume":6373700,"price.adjusted":40.92018,"ref.date":"2008-12-26","ticker":"WMT","ret.adjusted.prices":-0.00162,"ret.closing.prices":-0.00162}
{"price.open":55.35,"price.high":55.4,"price.low":54.52,"price.close":55.11,"volume":10047600,"price.adjusted":40.74276,"ref.date":"2008-12-29","ticker":"WMT","ret.adjusted.prices":-0.00434,"ret.closing.prices":-0.00434}
{"price.open":55.24,"price.high":55.4,"price.low":54.33,"price.close":55.05,"volume":13975700,"price.adjusted":40.69841,"ref.date":"2008-12-30","ticker":"WMT","ret.adjusted.prices":-0.00109,"ret.closing.prices":-0.00109}
{"price.open":55.27,"price.high":56.33,"price.low":54.77,"price.close":56.06,"volume":13881900,"price.adjusted":41.44509,"ref.date":"2008-12-31","ticker":"WMT","ret.adjusted.prices":0.01835,"ret.closing.prices":0.01835}
{"price.open":55.98,"price.high":57.51,"price.low":55.78,"price.close":57.18,"volume":16054800,"price.adjusted":42.27312,"ref.date":"2009-01-02","ticker":"WMT","ret.adjusted.prices":0.01998,"ret.closing.prices":0.01998}
{"price.open":56.96,"price.high":57.35,"price.low":55.68,"price.close":56.52,"volume":16021300,"price.adjusted":41.78518,"ref.date":"2009-01-05","ticker":"WMT","ret.adjusted.prices":-0.01154,"ret.closing.prices":-0.01154}
{"price.open":56.61,"price.high":56.8,"price.low":55.6,"price.close":56.02,"volume":19146000,"price.adjusted":41.41553,"ref.date":"2009-01-06","ticker":"WMT","ret.adjusted.prices":-0.00885,"ret.closing.prices":-0.00885}
{"price.open":55.49,"price.high":56.21,"price.low":55.06,"price.close":55.54,"volume":16782000,"price.adjusted":41.06067,"ref.date":"2009-01-07","ticker":"WMT","ret.adjusted.prices":-0.00857,"ret.closing.prices":-0.00857}
{"price.open":51.31,"price.high":51.82,"price.low":50.31,"price.close":51.38,"volume":92838800,"price.adjusted":37.98518,"ref.date":"2009-01-08","ticker":"WMT","ret.adjusted.prices":-0.0749,"ret.closing.prices":-0.0749}
{"price.open":51.58,"price.high":52.41,"price.low":51.25,"price.close":51.58,"volume":28697300,"price.adjusted":38.13303,"ref.date":"2009-01-09","ticker":"WMT","ret.adjusted.prices":0.00389,"ret.closing.prices":0.00389}
{"price.open":51.5,"price.high":52.19,"price.low":51.16,"price.close":51.39,"volume":18435400,"price.adjusted":37.99257,"ref.date":"2009-01-12","ticker":"WMT","ret.adjusted.prices":-0.00368,"ret.closing.prices":-0.00368}
{"price.open":51.59,"price.high":52.7,"price.low":51.56,"price.close":52.12,"volume":24993400,"price.adjusted":38.53226,"ref.date":"2009-01-13","ticker":"WMT","ret.adjusted.prices":0.01421,"ret.closing.prices":0.01421}
{"price.open":51.28,"price.high":52,"price.low":51.24,"price.close":51.56,"volume":20477000,"price.adjusted":38.11824,"ref.date":"2009-01-14","ticker":"WMT","ret.adjusted.prices":-0.01074,"ret.closing.prices":-0.01074}
{"price.open":51.56,"price.high":51.84,"price.low":50.33,"price.close":51.35,"volume":28060700,"price.adjusted":37.96301,"ref.date":"2009-01-15","ticker":"WMT","ret.adjusted.prices":-0.00407,"ret.closing.prices":-0.00407}
{"price.open":51.9,"price.high":52.05,"price.low":51.01,"price.close":51.56,"volume":21674600,"price.adjusted":38.11824,"ref.date":"2009-01-16","ticker":"WMT","ret.adjusted.prices":0.00409,"ret.closing.prices":0.00409}
{"price.open":51.41,"price.high":51.64,"price.low":50.44,"price.close":50.56,"volume":22569400,"price.adjusted":37.37895,"ref.date":"2009-01-20","ticker":"WMT","ret.adjusted.prices":-0.01939,"ret.closing.prices":-0.01939}
{"price.open":50.22,"price.high":50.32,"price.low":48.52,"price.close":49.14,"volume":39078400,"price.adjusted":36.32915,"ref.date":"2009-01-21","ticker":"WMT","ret.adjusted.prices":-0.02809,"ret.closing.prices":-0.02809}
{"price.open":48.94,"price.high":49.6,"price.low":47.77,"price.close":48.87,"volume":31114400,"price.adjusted":36.12954,"ref.date":"2009-01-22","ticker":"WMT","ret.adjusted.prices":-0.00549,"ret.closing.prices":-0.00549}
{"price.open":48.09,"price.high":48.6,"price.low":48,"price.close":48.35,"volume":23091300,"price.adjusted":35.7451,"ref.date":"2009-01-23","ticker":"WMT","ret.adjusted.prices":-0.01064,"ret.closing.prices":-0.01064}
{"price.open":48.64,"price.high":48.99,"price.low":48.03,"price.close":48.6,"volume":18882400,"price.adjusted":35.92993,"ref.date":"2009-01-26","ticker":"WMT","ret.adjusted.prices":0.00517,"ret.closing.prices":0.00517}
{"price.open":48.95,"price.high":49.3,"price.low":48.53,"price.close":48.79,"volume":16478500,"price.adjusted":36.0704,"ref.date":"2009-01-27","ticker":"WMT","ret.adjusted.prices":0.00391,"ret.closing.prices":0.00391}
{"price.open":49.51,"price.high":49.64,"price.low":48.51,"price.close":48.73,"volume":24663700,"price.adjusted":36.02603,"ref.date":"2009-01-28","ticker":"WMT","ret.adjusted.prices":-0.00123,"ret.closing.prices":-0.00123}
{"price.open":48.56,"price.high":49.07,"price.low":47.79,"price.close":47.86,"volume":18873100,"price.adjusted":35.38285,"ref.date":"2009-01-29","ticker":"WMT","ret.adjusted.prices":-0.01785,"ret.closing.prices":-0.01785}
{"price.open":48,"price.high":48.3,"price.low":46.92,"price.close":47.12,"volume":20614700,"price.adjusted":34.83576,"ref.date":"2009-01-30","ticker":"WMT","ret.adjusted.prices":-0.01546,"ret.closing.prices":-0.01546}
{"price.open":46.57,"price.high":47.02,"price.low":46.25,"price.close":46.57,"volume":20861100,"price.adjusted":34.42915,"ref.date":"2009-02-02","ticker":"WMT","ret.adjusted.prices":-0.01167,"ret.closing.prices":-0.01167}
{"price.open":47.03,"price.high":48,"price.low":46.57,"price.close":47.81,"volume":22551800,"price.adjusted":35.34588,"ref.date":"2009-02-03","ticker":"WMT","ret.adjusted.prices":0.02663,"ret.closing.prices":0.02663}
{"price.open":46.89,"price.high":47.59,"price.low":46.29,"price.close":46.42,"volume":26506100,"price.adjusted":34.31825,"ref.date":"2009-02-04","ticker":"WMT","ret.adjusted.prices":-0.02907,"ret.closing.prices":-0.02907}
{"price.open":47.17,"price.high":48.98,"price.low":47.16,"price.close":48.56,"volume":33293100,"price.adjusted":35.90036,"ref.date":"2009-02-05","ticker":"WMT","ret.adjusted.prices":0.0461,"ret.closing.prices":0.0461}
{"price.open":48.84,"price.high":50.08,"price.low":48.53,"price.close":49.63,"volume":28297100,"price.adjusted":36.69141,"ref.date":"2009-02-06","ticker":"WMT","ret.adjusted.prices":0.02203,"ret.closing.prices":0.02203}
{"price.open":49.56,"price.high":49.56,"price.low":48.77,"price.close":49.28,"volume":16277300,"price.adjusted":36.43265,"ref.date":"2009-02-09","ticker":"WMT","ret.adjusted.prices":-0.00705,"ret.closing.prices":-0.00705}
{"price.open":49,"price.high":49.28,"price.low":47.34,"price.close":47.72,"volume":25607600,"price.adjusted":35.27935,"ref.date":"2009-02-10","ticker":"WMT","ret.adjusted.prices":-0.03166,"ret.closing.prices":-0.03166}
{"price.open":47.98,"price.high":48.52,"price.low":47.75,"price.close":48.23,"volume":17759300,"price.adjusted":35.65638,"ref.date":"2009-02-11","ticker":"WMT","ret.adjusted.prices":0.01069,"ret.closing.prices":0.01069}
{"price.open":47.98,"price.high":48.29,"price.low":47.03,"price.close":48.13,"volume":22392700,"price.adjusted":35.58246,"ref.date":"2009-02-12","ticker":"WMT","ret.adjusted.prices":-0.00207,"ret.closing.prices":-0.00207}
{"price.open":47.75,"price.high":48.11,"price.low":46.48,"price.close":46.53,"volume":25666900,"price.adjusted":34.39959,"ref.date":"2009-02-13","ticker":"WMT","ret.adjusted.prices":-0.03324,"ret.closing.prices":-0.03324}
{"price.open":47.53,"price.high":48.88,"price.low":47.3,"price.close":48.24,"volume":38919100,"price.adjusted":35.66377,"ref.date":"2009-02-17","ticker":"WMT","ret.adjusted.prices":0.03675,"ret.closing.prices":0.03675}
{"price.open":48.94,"price.high":50,"price.low":48.52,"price.close":50,"volume":47356000,"price.adjusted":36.96494,"ref.date":"2009-02-18","ticker":"WMT","ret.adjusted.prices":0.03648,"ret.closing.prices":0.03648}
{"price.open":49.44,"price.high":50.67,"price.low":49.44,"price.close":50.45,"volume":27311000,"price.adjusted":37.29763,"ref.date":"2009-02-19","ticker":"WMT","ret.adjusted.prices":0.009,"ret.closing.prices":0.009}
{"price.open":49.99,"price.high":50.65,"price.low":49.53,"price.close":50.02,"volume":29581400,"price.adjusted":36.97974,"ref.date":"2009-02-20","ticker":"WMT","ret.adjusted.prices":-0.00852,"ret.closing.prices":-0.00852}
{"price.open":50.35,"price.high":50.44,"price.low":48.79,"price.close":48.88,"volume":23619000,"price.adjusted":36.13692,"ref.date":"2009-02-23","ticker":"WMT","ret.adjusted.prices":-0.02279,"ret.closing.prices":-0.02279}
{"price.open":48.78,"price.high":50.36,"price.low":48.69,"price.close":50.01,"volume":26226300,"price.adjusted":36.97234,"ref.date":"2009-02-24","ticker":"WMT","ret.adjusted.prices":0.02312,"ret.closing.prices":0.02312}
{"price.open":48.97,"price.high":50.06,"price.low":48.56,"price.close":49.21,"volume":25476600,"price.adjusted":36.38089,"ref.date":"2009-02-25","ticker":"WMT","ret.adjusted.prices":-0.016,"ret.closing.prices":-0.016}
{"price.open":49.51,"price.high":49.64,"price.low":48.14,"price.close":48.25,"volume":23169100,"price.adjusted":35.67116,"ref.date":"2009-02-26","ticker":"WMT","ret.adjusted.prices":-0.01951,"ret.closing.prices":-0.01951}
{"price.open":47.87,"price.high":50,"price.low":47.58,"price.close":49.24,"volume":28161700,"price.adjusted":36.40307,"ref.date":"2009-02-27","ticker":"WMT","ret.adjusted.prices":0.02052,"ret.closing.prices":0.02052}
{"price.open":48.81,"price.high":49.49,"price.low":47.96,"price.close":48.04,"volume":25350800,"price.adjusted":35.51592,"ref.date":"2009-03-02","ticker":"WMT","ret.adjusted.prices":-0.02437,"ret.closing.prices":-0.02437}
{"price.open":48.34,"price.high":48.57,"price.low":47,"price.close":47.38,"volume":28041800,"price.adjusted":35.02798,"ref.date":"2009-03-03","ticker":"WMT","ret.adjusted.prices":-0.01374,"ret.closing.prices":-0.01374}
{"price.open":47.96,"price.high":49.2,"price.low":47.15,"price.close":48.49,"volume":31810400,"price.adjusted":35.84861,"ref.date":"2009-03-04","ticker":"WMT","ret.adjusted.prices":0.02343,"ret.closing.prices":0.02343}
{"price.open":50.35,"price.high":51,"price.low":49.29,"price.close":49.75,"volume":46265200,"price.adjusted":36.78012,"ref.date":"2009-03-05","ticker":"WMT","ret.adjusted.prices":0.02598,"ret.closing.prices":0.02598}
{"price.open":50.15,"price.high":50.15,"price.low":48.1,"price.close":48.91,"volume":33772800,"price.adjusted":36.1591,"ref.date":"2009-03-06","ticker":"WMT","ret.adjusted.prices":-0.01688,"ret.closing.prices":-0.01688}
{"price.open":48.56,"price.high":49.11,"price.low":47.3,"price.close":47.51,"volume":26508900,"price.adjusted":35.12408,"ref.date":"2009-03-09","ticker":"WMT","ret.adjusted.prices":-0.02862,"ret.closing.prices":-0.02862}
{"price.open":47.61,"price.high":48.92,"price.low":47.27,"price.close":48.67,"volume":32532500,"price.adjusted":35.98169,"ref.date":"2009-03-10","ticker":"WMT","ret.adjusted.prices":0.02442,"ret.closing.prices":0.02442}
{"price.open":48.66,"price.high":48.81,"price.low":47.15,"price.close":47.46,"volume":26065900,"price.adjusted":35.28504,"ref.date":"2009-03-11","ticker":"WMT","ret.adjusted.prices":-0.01936,"ret.closing.prices":-0.02486}
{"price.open":47.87,"price.high":49.12,"price.low":47.32,"price.close":48.94,"volume":25130000,"price.adjusted":36.38539,"ref.date":"2009-03-12","ticker":"WMT","ret.adjusted.prices":0.03118,"ret.closing.prices":0.03118}
{"price.open":48.67,"price.high":49.47,"price.low":48.34,"price.close":49.19,"volume":20571500,"price.adjusted":36.57126,"ref.date":"2009-03-13","ticker":"WMT","ret.adjusted.prices":0.00511,"ret.closing.prices":0.00511}
{"price.open":49.34,"price.high":49.55,"price.low":48.66,"price.close":48.8,"volume":16380500,"price.adjusted":36.28129,"ref.date":"2009-03-16","ticker":"WMT","ret.adjusted.prices":-0.00793,"ret.closing.prices":-0.00793}
{"price.open":48.9,"price.high":50,"price.low":48.79,"price.close":50,"volume":18622600,"price.adjusted":37.17345,"ref.date":"2009-03-17","ticker":"WMT","ret.adjusted.prices":0.02459,"ret.closing.prices":0.02459}
{"price.open":48.95,"price.high":51.1,"price.low":48.95,"price.close":50.44,"volume":20190900,"price.adjusted":37.50059,"ref.date":"2009-03-18","ticker":"WMT","ret.adjusted.prices":0.0088,"ret.closing.prices":0.0088}
{"price.open":50.8,"price.high":50.91,"price.low":49.61,"price.close":49.95,"volume":20751500,"price.adjusted":37.13629,"ref.date":"2009-03-19","ticker":"WMT","ret.adjusted.prices":-0.00971,"ret.closing.prices":-0.00971}
{"price.open":50.14,"price.high":50.39,"price.low":48.99,"price.close":49.59,"volume":26308300,"price.adjusted":36.86863,"ref.date":"2009-03-20","ticker":"WMT","ret.adjusted.prices":-0.00721,"ret.closing.prices":-0.00721}
{"price.open":50.28,"price.high":51.48,"price.low":49.35,"price.close":51.48,"volume":19679700,"price.adjusted":38.2738,"ref.date":"2009-03-23","ticker":"WMT","ret.adjusted.prices":0.03811,"ret.closing.prices":0.03811}
{"price.open":51,"price.high":51.6,"price.low":50.59,"price.close":51.08,"volume":20636600,"price.adjusted":37.97642,"ref.date":"2009-03-24","ticker":"WMT","ret.adjusted.prices":-0.00777,"ret.closing.prices":-0.00777}
{"price.open":51.27,"price.high":52.29,"price.low":50.64,"price.close":51.68,"volume":23444700,"price.adjusted":38.42249,"ref.date":"2009-03-25","ticker":"WMT","ret.adjusted.prices":0.01175,"ret.closing.prices":0.01175}
{"price.open":52.06,"price.high":53,"price.low":51.95,"price.close":52.76,"volume":25049500,"price.adjusted":39.22543,"ref.date":"2009-03-26","ticker":"WMT","ret.adjusted.prices":0.0209,"ret.closing.prices":0.0209}
{"price.open":52.36,"price.high":53,"price.low":52.04,"price.close":52.57,"volume":20284400,"price.adjusted":39.08417,"ref.date":"2009-03-27","ticker":"WMT","ret.adjusted.prices":-0.0036,"ret.closing.prices":-0.0036}
{"price.open":52,"price.high":52.16,"price.low":51.26,"price.close":51.76,"volume":16718400,"price.adjusted":38.48197,"ref.date":"2009-03-30","ticker":"WMT","ret.adjusted.prices":-0.01541,"ret.closing.prices":-0.01541}
{"price.open":52.04,"price.high":52.45,"price.low":51.06,"price.close":52.1,"volume":21178600,"price.adjusted":38.73473,"ref.date":"2009-03-31","ticker":"WMT","ret.adjusted.prices":0.00657,"ret.closing.prices":0.00657}
{"price.open":51.38,"price.high":53.05,"price.low":51.22,"price.close":52.82,"volume":22652400,"price.adjusted":39.27004,"ref.date":"2009-04-01","ticker":"WMT","ret.adjusted.prices":0.01382,"ret.closing.prices":0.01382}
{"price.open":53.34,"price.high":54.57,"price.low":53.2,"price.close":53.64,"volume":21847600,"price.adjusted":39.87969,"ref.date":"2009-04-02","ticker":"WMT","ret.adjusted.prices":0.01552,"ret.closing.prices":0.01552}
{"price.open":53.7,"price.high":54.3,"price.low":52.95,"price.close":53.8,"volume":16522300,"price.adjusted":39.99863,"ref.date":"2009-04-03","ticker":"WMT","ret.adjusted.prices":0.00298,"ret.closing.prices":0.00298}
{"price.open":53.41,"price.high":53.75,"price.low":52.9,"price.close":53.43,"volume":15510800,"price.adjusted":39.72356,"ref.date":"2009-04-06","ticker":"WMT","ret.adjusted.prices":-0.00688,"ret.closing.prices":-0.00688}
{"price.open":52.96,"price.high":53.02,"price.low":52,"price.close":52.39,"volume":14277700,"price.adjusted":38.95036,"ref.date":"2009-04-07","ticker":"WMT","ret.adjusted.prices":-0.01946,"ret.closing.prices":-0.01946}
{"price.open":52.66,"price.high":53.02,"price.low":52.27,"price.close":52.61,"volume":17254300,"price.adjusted":39.11392,"ref.date":"2009-04-08","ticker":"WMT","ret.adjusted.prices":0.0042,"ret.closing.prices":0.0042}
{"price.open":50.04,"price.high":51.34,"price.low":49.65,"price.close":50.66,"volume":42324500,"price.adjusted":37.66415,"ref.date":"2009-04-09","ticker":"WMT","ret.adjusted.prices":-0.03707,"ret.closing.prices":-0.03707}
{"price.open":50.8,"price.high":51.98,"price.low":50.62,"price.close":51.53,"volume":19346600,"price.adjusted":38.31097,"ref.date":"2009-04-13","ticker":"WMT","ret.adjusted.prices":0.01717,"ret.closing.prices":0.01717}
{"price.open":51.2,"price.high":51.3,"price.low":50.55,"price.close":51.12,"volume":17935700,"price.adjusted":38.00614,"ref.date":"2009-04-14","ticker":"WMT","ret.adjusted.prices":-0.00796,"ret.closing.prices":-0.00796}
{"price.open":50.76,"price.high":51.42,"price.low":50.62,"price.close":51.29,"volume":13008700,"price.adjusted":38.13255,"ref.date":"2009-04-15","ticker":"WMT","ret.adjusted.prices":0.00333,"ret.closing.prices":0.00333}
{"price.open":51.3,"price.high":51.49,"price.low":50.27,"price.close":50.78,"volume":21246500,"price.adjusted":37.75337,"ref.date":"2009-04-16","ticker":"WMT","ret.adjusted.prices":-0.00994,"ret.closing.prices":-0.00994}
{"price.open":51.19,"price.high":51.25,"price.low":50.14,"price.close":50.2,"volume":24024000,"price.adjusted":37.32214,"ref.date":"2009-04-17","ticker":"WMT","ret.adjusted.prices":-0.01142,"ret.closing.prices":-0.01142}
{"price.open":50.09,"price.high":50.44,"price.low":49.19,"price.close":49.27,"volume":20298400,"price.adjusted":36.63073,"ref.date":"2009-04-20","ticker":"WMT","ret.adjusted.prices":-0.01853,"ret.closing.prices":-0.01853}
{"price.open":49.66,"price.high":50,"price.low":48.93,"price.close":49.83,"volume":15571600,"price.adjusted":37.04707,"ref.date":"2009-04-21","ticker":"WMT","ret.adjusted.prices":0.01137,"ret.closing.prices":0.01137}
{"price.open":49.59,"price.high":50.23,"price.low":48.82,"price.close":48.96,"volume":20390500,"price.adjusted":36.40024,"ref.date":"2009-04-22","ticker":"WMT","ret.adjusted.prices":-0.01746,"ret.closing.prices":-0.01746}
{"price.open":49,"price.high":49.18,"price.low":48.27,"price.close":48.86,"volume":16252200,"price.adjusted":36.32592,"ref.date":"2009-04-23","ticker":"WMT","ret.adjusted.prices":-0.00204,"ret.closing.prices":-0.00204}
{"price.open":48.82,"price.high":49.56,"price.low":47.72,"price.close":47.87,"volume":26931000,"price.adjusted":35.58987,"ref.date":"2009-04-24","ticker":"WMT","ret.adjusted.prices":-0.02026,"ret.closing.prices":-0.02026}
{"price.open":47.76,"price.high":48.94,"price.low":47.64,"price.close":48.51,"volume":20608100,"price.adjusted":36.06569,"ref.date":"2009-04-27","ticker":"WMT","ret.adjusted.prices":0.01337,"ret.closing.prices":0.01337}
{"price.open":48.28,"price.high":49.37,"price.low":48.03,"price.close":48.47,"volume":27141600,"price.adjusted":36.03596,"ref.date":"2009-04-28","ticker":"WMT","ret.adjusted.prices":-0.00082,"ret.closing.prices":-0.00082}
{"price.open":48.85,"price.high":51.1,"price.low":48.5,"price.close":50.45,"volume":34321900,"price.adjusted":37.50802,"ref.date":"2009-04-29","ticker":"WMT","ret.adjusted.prices":0.04085,"ret.closing.prices":0.04085}
{"price.open":50.84,"price.high":50.85,"price.low":49.93,"price.close":50.4,"volume":23055700,"price.adjusted":37.47086,"ref.date":"2009-04-30","ticker":"WMT","ret.adjusted.prices":-0.00099,"ret.closing.prices":-0.00099}
{"price.open":50.5,"price.high":50.52,"price.low":49.23,"price.close":50.05,"volume":15777300,"price.adjusted":37.21064,"ref.date":"2009-05-01","ticker":"WMT","ret.adjusted.prices":-0.00694,"ret.closing.prices":-0.00694}
{"price.open":50.21,"price.high":51.35,"price.low":50.19,"price.close":50.84,"volume":21201900,"price.adjusted":37.79797,"ref.date":"2009-05-04","ticker":"WMT","ret.adjusted.prices":0.01578,"ret.closing.prices":0.01578}
{"price.open":50.67,"price.high":51.38,"price.low":49.95,"price.close":50.46,"volume":19648700,"price.adjusted":37.51545,"ref.date":"2009-05-05","ticker":"WMT","ret.adjusted.prices":-0.00747,"ret.closing.prices":-0.00747}
{"price.open":50.67,"price.high":51.09,"price.low":49.07,"price.close":49.51,"volume":26089300,"price.adjusted":36.80916,"ref.date":"2009-05-06","ticker":"WMT","ret.adjusted.prices":-0.01883,"ret.closing.prices":-0.01883}
{"price.open":50.86,"price.high":51.15,"price.low":49.54,"price.close":49.89,"volume":31263100,"price.adjusted":37.09168,"ref.date":"2009-05-07","ticker":"WMT","ret.adjusted.prices":0.00768,"ret.closing.prices":0.00768}
{"price.open":50.4,"price.high":50.4,"price.low":49.75,"price.close":50.14,"volume":18534600,"price.adjusted":37.27755,"ref.date":"2009-05-08","ticker":"WMT","ret.adjusted.prices":0.00501,"ret.closing.prices":0.00501}
{"price.open":49.97,"price.high":51.03,"price.low":49.73,"price.close":50.63,"volume":17994500,"price.adjusted":37.64184,"ref.date":"2009-05-11","ticker":"WMT","ret.adjusted.prices":0.00977,"ret.closing.prices":0.00977}
{"price.open":50.88,"price.high":51.33,"price.low":50.66,"price.close":50.9,"volume":17204100,"price.adjusted":37.84259,"ref.date":"2009-05-12","ticker":"WMT","ret.adjusted.prices":0.00533,"ret.closing.prices":0.00533}
{"price.open":50.3,"price.high":50.3,"price.low":49.54,"price.close":50.03,"volume":19184800,"price.adjusted":37.39635,"ref.date":"2009-05-13","ticker":"WMT","ret.adjusted.prices":-0.01179,"ret.closing.prices":-0.01709}
{"price.open":50.1,"price.high":50.37,"price.low":48.75,"price.close":49.1,"volume":26330500,"price.adjusted":36.70117,"ref.date":"2009-05-14","ticker":"WMT","ret.adjusted.prices":-0.01859,"ret.closing.prices":-0.01859}
{"price.open":48.96,"price.high":49.34,"price.low":48.12,"price.close":48.15,"volume":20056100,"price.adjusted":35.99107,"ref.date":"2009-05-15","ticker":"WMT","ret.adjusted.prices":-0.01935,"ret.closing.prices":-0.01935}
{"price.open":48.8,"price.high":49.98,"price.low":48.69,"price.close":49.92,"volume":18838400,"price.adjusted":37.31412,"ref.date":"2009-05-18","ticker":"WMT","ret.adjusted.prices":0.03676,"ret.closing.prices":0.03676}
{"price.open":49.92,"price.high":50,"price.low":49.35,"price.close":49.36,"volume":14621000,"price.adjusted":36.89552,"ref.date":"2009-05-19","ticker":"WMT","ret.adjusted.prices":-0.01122,"ret.closing.prices":-0.01122}
{"price.open":49.76,"price.high":50.3,"price.low":48.85,"price.close":48.94,"volume":20185300,"price.adjusted":36.58159,"ref.date":"2009-05-20","ticker":"WMT","ret.adjusted.prices":-0.00851,"ret.closing.prices":-0.00851}
{"price.open":48.81,"price.high":49.53,"price.low":48.67,"price.close":49.11,"volume":15717000,"price.adjusted":36.70866,"ref.date":"2009-05-21","ticker":"WMT","ret.adjusted.prices":0.00347,"ret.closing.prices":0.00347}
{"price.open":49.37,"price.high":49.77,"price.low":49.11,"price.close":49.25,"volume":11344700,"price.adjusted":36.81331,"ref.date":"2009-05-22","ticker":"WMT","ret.adjusted.prices":0.00285,"ret.closing.prices":0.00285}
{"price.open":49.18,"price.high":50.66,"price.low":49.16,"price.close":50,"volume":17347300,"price.adjusted":37.3739,"ref.date":"2009-05-26","ticker":"WMT","ret.adjusted.prices":0.01523,"ret.closing.prices":0.01523}
{"price.open":50.24,"price.high":50.82,"price.low":49.25,"price.close":49.32,"volume":17464800,"price.adjusted":36.86563,"ref.date":"2009-05-27","ticker":"WMT","ret.adjusted.prices":-0.0136,"ret.closing.prices":-0.0136}
{"price.open":49.51,"price.high":49.79,"price.low":48.92,"price.close":49.55,"volume":15405600,"price.adjusted":37.03755,"ref.date":"2009-05-28","ticker":"WMT","ret.adjusted.prices":0.00466,"ret.closing.prices":0.00466}
{"price.open":49.9,"price.high":49.97,"price.low":49.07,"price.close":49.74,"volume":12839900,"price.adjusted":37.17956,"ref.date":"2009-05-29","ticker":"WMT","ret.adjusted.prices":0.00383,"ret.closing.prices":0.00383}
{"price.open":50.18,"price.high":50.7,"price.low":49.58,"price.close":50.59,"volume":19992500,"price.adjusted":37.81491,"ref.date":"2009-06-01","ticker":"WMT","ret.adjusted.prices":0.01709,"ret.closing.prices":0.01709}
{"price.open":50.38,"price.high":50.85,"price.low":49.87,"price.close":49.93,"volume":17399300,"price.adjusted":37.32159,"ref.date":"2009-06-02","ticker":"WMT","ret.adjusted.prices":-0.01305,"ret.closing.prices":-0.01305}
{"price.open":49.75,"price.high":50.98,"price.low":49.7,"price.close":50.88,"volume":19736900,"price.adjusted":38.03169,"ref.date":"2009-06-03","ticker":"WMT","ret.adjusted.prices":0.01903,"ret.closing.prices":0.01903}
{"price.open":50.83,"price.high":51,"price.low":50.25,"price.close":50.87,"volume":15292000,"price.adjusted":38.02422,"ref.date":"2009-06-04","ticker":"WMT","ret.adjusted.prices":-0.0002,"ret.closing.prices":-0.0002}
{"price.open":51.12,"price.high":51.75,"price.low":50.21,"price.close":51.07,"volume":25327200,"price.adjusted":38.17371,"ref.date":"2009-06-05","ticker":"WMT","ret.adjusted.prices":0.00393,"ret.closing.prices":0.00393}
{"price.open":50.99,"price.high":51.06,"price.low":50.4,"price.close":50.81,"volume":18975200,"price.adjusted":37.97937,"ref.date":"2009-06-08","ticker":"WMT","ret.adjusted.prices":-0.00509,"ret.closing.prices":-0.00509}
{"price.open":50.86,"price.high":51.16,"price.low":50.5,"price.close":50.61,"volume":14404600,"price.adjusted":37.82987,"ref.date":"2009-06-09","ticker":"WMT","ret.adjusted.prices":-0.00394,"ret.closing.prices":-0.00394}
{"price.open":50.81,"price.high":50.85,"price.low":49.73,"price.close":50.06,"volume":19830500,"price.adjusted":37.41875,"ref.date":"2009-06-10","ticker":"WMT","ret.adjusted.prices":-0.01087,"ret.closing.prices":-0.01087}
{"price.open":50.05,"price.high":50.25,"price.low":49.29,"price.close":49.32,"volume":21608000,"price.adjusted":36.86563,"ref.date":"2009-06-11","ticker":"WMT","ret.adjusted.prices":-0.01478,"ret.closing.prices":-0.01478}
{"price.open":49.35,"price.high":49.86,"price.low":49.21,"price.close":49.84,"volume":15338400,"price.adjusted":37.25432,"ref.date":"2009-06-12","ticker":"WMT","ret.adjusted.prices":0.01054,"ret.closing.prices":0.01054}
{"price.open":49.1,"price.high":49.2,"price.low":48.22,"price.close":48.46,"volume":24607100,"price.adjusted":36.22279,"ref.date":"2009-06-15","ticker":"WMT","ret.adjusted.prices":-0.02769,"ret.closing.prices":-0.02769}
{"price.open":48.51,"price.high":48.62,"price.low":48.05,"price.close":48.25,"volume":20710100,"price.adjusted":36.06582,"ref.date":"2009-06-16","ticker":"WMT","ret.adjusted.prices":-0.00433,"ret.closing.prices":-0.00433}
{"price.open":48.3,"price.high":48.89,"price.low":48.1,"price.close":48.56,"volume":19272000,"price.adjusted":36.29754,"ref.date":"2009-06-17","ticker":"WMT","ret.adjusted.prices":0.00642,"ret.closing.prices":0.00642}
{"price.open":48.65,"price.high":48.89,"price.low":48.4,"price.close":48.68,"volume":13927100,"price.adjusted":36.38724,"ref.date":"2009-06-18","ticker":"WMT","ret.adjusted.prices":0.00247,"ret.closing.prices":0.00247}
{"price.open":49.05,"price.high":49.05,"price.low":48.1,"price.close":48.17,"volume":23767800,"price.adjusted":36.00602,"ref.date":"2009-06-19","ticker":"WMT","ret.adjusted.prices":-0.01048,"ret.closing.prices":-0.01048}
{"price.open":48.1,"price.high":48.9,"price.low":48.02,"price.close":48.59,"volume":20028400,"price.adjusted":36.31997,"ref.date":"2009-06-22","ticker":"WMT","ret.adjusted.prices":0.00872,"ret.closing.prices":0.00872}
{"price.open":48.72,"price.high":48.83,"price.low":48.25,"price.close":48.35,"volume":16237200,"price.adjusted":36.14057,"ref.date":"2009-06-23","ticker":"WMT","ret.adjusted.prices":-0.00494,"ret.closing.prices":-0.00494}
{"price.open":48.5,"price.high":48.77,"price.low":48.11,"price.close":48.51,"volume":16681300,"price.adjusted":36.26018,"ref.date":"2009-06-24","ticker":"WMT","ret.adjusted.prices":0.00331,"ret.closing.prices":0.00331}
{"price.open":48.44,"price.high":49.45,"price.low":48.32,"price.close":49.15,"volume":19862900,"price.adjusted":36.73854,"ref.date":"2009-06-25","ticker":"WMT","ret.adjusted.prices":0.01319,"ret.closing.prices":0.01319}
{"price.open":49.04,"price.high":49.06,"price.low":48.43,"price.close":48.63,"volume":20536600,"price.adjusted":36.34987,"ref.date":"2009-06-26","ticker":"WMT","ret.adjusted.prices":-0.01058,"ret.closing.prices":-0.01058}
{"price.open":48.71,"price.high":48.9,"price.low":48.4,"price.close":48.76,"volume":17324300,"price.adjusted":36.44704,"ref.date":"2009-06-29","ticker":"WMT","ret.adjusted.prices":0.00267,"ret.closing.prices":0.00267}
{"price.open":48.86,"price.high":49.08,"price.low":48.3,"price.close":48.44,"volume":16839100,"price.adjusted":36.20785,"ref.date":"2009-06-30","ticker":"WMT","ret.adjusted.prices":-0.00656,"ret.closing.prices":-0.00656}
{"price.open":48.55,"price.high":48.64,"price.low":48.17,"price.close":48.37,"volume":18431600,"price.adjusted":36.15551,"ref.date":"2009-07-01","ticker":"WMT","ret.adjusted.prices":-0.00145,"ret.closing.prices":-0.00145}
{"price.open":48.26,"price.high":48.4,"price.low":47.76,"price.close":47.79,"volume":19986200,"price.adjusted":35.722,"ref.date":"2009-07-02","ticker":"WMT","ret.adjusted.prices":-0.01199,"ret.closing.prices":-0.01199}
{"price.open":47.74,"price.high":48.18,"price.low":47.57,"price.close":47.73,"volume":20255200,"price.adjusted":35.67715,"ref.date":"2009-07-06","ticker":"WMT","ret.adjusted.prices":-0.00126,"ret.closing.prices":-0.00126}
{"price.open":47.9,"price.high":48.05,"price.low":47.73,"price.close":47.84,"volume":15093100,"price.adjusted":35.75937,"ref.date":"2009-07-07","ticker":"WMT","ret.adjusted.prices":0.0023,"ret.closing.prices":0.0023}
{"price.open":48.11,"price.high":48.5,"price.low":47.98,"price.close":48.37,"volume":18879800,"price.adjusted":36.15551,"ref.date":"2009-07-08","ticker":"WMT","ret.adjusted.prices":0.01108,"ret.closing.prices":0.01108}
{"price.open":48.8,"price.high":48.85,"price.low":47.88,"price.close":48.08,"volume":15123200,"price.adjusted":35.93876,"ref.date":"2009-07-09","ticker":"WMT","ret.adjusted.prices":-0.00599,"ret.closing.prices":-0.006}
{"price.open":47.94,"price.high":48.24,"price.low":47.35,"price.close":47.57,"volume":15971100,"price.adjusted":35.55754,"ref.date":"2009-07-10","ticker":"WMT","ret.adjusted.prices":-0.01061,"ret.closing.prices":-0.01061}
{"price.open":47.6,"price.high":47.94,"price.low":47.42,"price.close":47.83,"volume":16034300,"price.adjusted":35.75188,"ref.date":"2009-07-13","ticker":"WMT","ret.adjusted.prices":0.00547,"ret.closing.prices":0.00547}
{"price.open":47.86,"price.high":48.15,"price.low":47.54,"price.close":48.13,"volume":13466400,"price.adjusted":35.97613,"ref.date":"2009-07-14","ticker":"WMT","ret.adjusted.prices":0.00627,"ret.closing.prices":0.00627}
{"price.open":48.35,"price.high":48.57,"price.low":47.96,"price.close":48.55,"volume":18741700,"price.adjusted":36.29006,"ref.date":"2009-07-15","ticker":"WMT","ret.adjusted.prices":0.00873,"ret.closing.prices":0.00873}
{"price.open":48.35,"price.high":48.59,"price.low":47.99,"price.close":48.51,"volume":18863300,"price.adjusted":36.26018,"ref.date":"2009-07-16","ticker":"WMT","ret.adjusted.prices":-0.00082,"ret.closing.prices":-0.00082}
{"price.open":48.61,"price.high":48.71,"price.low":48.02,"price.close":48.49,"volume":14412300,"price.adjusted":36.24523,"ref.date":"2009-07-17","ticker":"WMT","ret.adjusted.prices":-0.00041,"ret.closing.prices":-0.00041}
{"price.open":48.66,"price.high":48.85,"price.low":48.22,"price.close":48.82,"volume":17107200,"price.adjusted":36.49189,"ref.date":"2009-07-20","ticker":"WMT","ret.adjusted.prices":0.00681,"ret.closing.prices":0.00681}
{"price.open":48.91,"price.high":48.95,"price.low":48.45,"price.close":48.86,"volume":17188100,"price.adjusted":36.52181,"ref.date":"2009-07-21","ticker":"WMT","ret.adjusted.prices":0.00082,"ret.closing.prices":0.00082}
{"price.open":48.8,"price.high":49.53,"price.low":48.66,"price.close":49.17,"volume":15038500,"price.adjusted":36.75351,"ref.date":"2009-07-22","ticker":"WMT","ret.adjusted.prices":0.00634,"ret.closing.prices":0.00634}
{"price.open":49.18,"price.high":49.49,"price.low":48.64,"price.close":48.76,"volume":26663000,"price.adjusted":36.44704,"ref.date":"2009-07-23","ticker":"WMT","ret.adjusted.prices":-0.00834,"ret.closing.prices":-0.00834}
{"price.open":48.81,"price.high":49.19,"price.low":48.76,"price.close":48.94,"volume":13091400,"price.adjusted":36.58159,"ref.date":"2009-07-24","ticker":"WMT","ret.adjusted.prices":0.00369,"ret.closing.prices":0.00369}
{"price.open":49.1,"price.high":49.1,"price.low":48.53,"price.close":48.97,"volume":14270200,"price.adjusted":36.60402,"ref.date":"2009-07-27","ticker":"WMT","ret.adjusted.prices":0.00061,"ret.closing.prices":0.00061}
{"price.open":48.76,"price.high":48.99,"price.low":48.66,"price.close":48.92,"volume":11806000,"price.adjusted":36.56664,"ref.date":"2009-07-28","ticker":"WMT","ret.adjusted.prices":-0.00102,"ret.closing.prices":-0.00102}
{"price.open":48.92,"price.high":49.57,"price.low":48.8,"price.close":49.37,"volume":16607500,"price.adjusted":36.903,"ref.date":"2009-07-29","ticker":"WMT","ret.adjusted.prices":0.0092,"ret.closing.prices":0.0092}
{"price.open":49.55,"price.high":50.4,"price.low":49.5,"price.close":49.98,"volume":17376900,"price.adjusted":37.35897,"ref.date":"2009-07-30","ticker":"WMT","ret.adjusted.prices":0.01236,"ret.closing.prices":0.01236}
{"price.open":50.05,"price.high":50.43,"price.low":49.77,"price.close":49.88,"volume":14661900,"price.adjusted":37.28422,"ref.date":"2009-07-31","ticker":"WMT","ret.adjusted.prices":-0.002,"ret.closing.prices":-0.002}
{"price.open":50.22,"price.high":50.22,"price.low":49.52,"price.close":49.84,"volume":15200500,"price.adjusted":37.25432,"ref.date":"2009-08-03","ticker":"WMT","ret.adjusted.prices":-0.0008,"ret.closing.prices":-0.0008}
{"price.open":49.61,"price.high":50.28,"price.low":49.5,"price.close":49.85,"volume":18267200,"price.adjusted":37.26179,"ref.date":"2009-08-04","ticker":"WMT","ret.adjusted.prices":0.0002,"ret.closing.prices":0.0002}
{"price.open":49.94,"price.high":49.97,"price.low":49.18,"price.close":49.2,"volume":17716400,"price.adjusted":36.77594,"ref.date":"2009-08-05","ticker":"WMT","ret.adjusted.prices":-0.01304,"ret.closing.prices":-0.01304}
{"price.open":49.25,"price.high":49.38,"price.low":48.75,"price.close":48.98,"volume":16211000,"price.adjusted":36.61148,"ref.date":"2009-08-06","ticker":"WMT","ret.adjusted.prices":-0.00447,"ret.closing.prices":-0.00447}
{"price.open":49.28,"price.high":49.5,"price.low":48.94,"price.close":49.29,"volume":13394900,"price.adjusted":36.84321,"ref.date":"2009-08-07","ticker":"WMT","ret.adjusted.prices":0.00633,"ret.closing.prices":0.00633}
{"price.open":49.38,"price.high":49.73,"price.low":49.01,"price.close":49.72,"volume":13048100,"price.adjusted":37.16463,"ref.date":"2009-08-10","ticker":"WMT","ret.adjusted.prices":0.00872,"ret.closing.prices":0.00872}
{"price.open":49.71,"price.high":50.35,"price.low":49.52,"price.close":50.04,"volume":16251600,"price.adjusted":37.40381,"ref.date":"2009-08-11","ticker":"WMT","ret.adjusted.prices":0.00644,"ret.closing.prices":0.00644}
{"price.open":50.1,"price.high":50.84,"price.low":50.1,"price.close":50.51,"volume":18309800,"price.adjusted":37.96223,"ref.date":"2009-08-12","ticker":"WMT","ret.adjusted.prices":0.01493,"ret.closing.prices":0.00939}
{"price.open":51.83,"price.high":52,"price.low":50.55,"price.close":51.88,"volume":32144000,"price.adjusted":38.9919,"ref.date":"2009-08-13","ticker":"WMT","ret.adjusted.prices":0.02712,"ret.closing.prices":0.02712}
{"price.open":51.87,"price.high":52.25,"price.low":51.54,"price.close":51.79,"volume":17238000,"price.adjusted":38.92424,"ref.date":"2009-08-14","ticker":"WMT","ret.adjusted.prices":-0.00174,"ret.closing.prices":-0.00173}
{"price.open":51.3,"price.high":51.86,"price.low":51.14,"price.close":51.57,"volume":17714200,"price.adjusted":38.75892,"ref.date":"2009-08-17","ticker":"WMT","ret.adjusted.prices":-0.00425,"ret.closing.prices":-0.00425}
{"price.open":51.64,"price.high":51.85,"price.low":51.24,"price.close":51.36,"volume":12285100,"price.adjusted":38.60107,"ref.date":"2009-08-18","ticker":"WMT","ret.adjusted.prices":-0.00407,"ret.closing.prices":-0.00407}
{"price.open":51.07,"price.high":51.85,"price.low":50.95,"price.close":51.67,"volume":14330100,"price.adjusted":38.83406,"ref.date":"2009-08-19","ticker":"WMT","ret.adjusted.prices":0.00604,"ret.closing.prices":0.00604}
{"price.open":51.6,"price.high":51.82,"price.low":51.25,"price.close":51.71,"volume":9300900,"price.adjusted":38.86413,"ref.date":"2009-08-20","ticker":"WMT","ret.adjusted.prices":0.00077,"ret.closing.prices":0.00077}
{"price.open":51.97,"price.high":52.1,"price.low":51.25,"price.close":51.36,"volume":21093800,"price.adjusted":38.60107,"ref.date":"2009-08-21","ticker":"WMT","ret.adjusted.prices":-0.00677,"ret.closing.prices":-0.00677}
{"price.open":51.52,"price.high":51.7,"price.low":51.15,"price.close":51.55,"volume":11619100,"price.adjusted":38.74386,"ref.date":"2009-08-24","ticker":"WMT","ret.adjusted.prices":0.0037,"ret.closing.prices":0.0037}
{"price.open":51.68,"price.high":52.56,"price.low":51.56,"price.close":51.67,"volume":16582400,"price.adjusted":38.83406,"ref.date":"2009-08-25","ticker":"WMT","ret.adjusted.prices":0.00233,"ret.closing.prices":0.00233}
{"price.open":51.74,"price.high":52.24,"price.low":51.56,"price.close":51.8,"volume":14291600,"price.adjusted":38.93176,"ref.date":"2009-08-26","ticker":"WMT","ret.adjusted.prices":0.00252,"ret.closing.prices":0.00252}
{"price.open":51.65,"price.high":51.74,"price.low":51.12,"price.close":51.24,"volume":17217400,"price.adjusted":38.51088,"ref.date":"2009-08-27","ticker":"WMT","ret.adjusted.prices":-0.01081,"ret.closing.prices":-0.01081}
{"price.open":51.36,"price.high":51.4,"price.low":50.61,"price.close":51.13,"volume":14793300,"price.adjusted":38.42822,"ref.date":"2009-08-28","ticker":"WMT","ret.adjusted.prices":-0.00215,"ret.closing.prices":-0.00215}
{"price.open":51.02,"price.high":51.47,"price.low":50.73,"price.close":50.87,"volume":17242600,"price.adjusted":38.2328,"ref.date":"2009-08-31","ticker":"WMT","ret.adjusted.prices":-0.00509,"ret.closing.prices":-0.00509}
{"price.open":50.81,"price.high":51.38,"price.low":50.64,"price.close":50.97,"volume":16615700,"price.adjusted":38.30797,"ref.date":"2009-09-01","ticker":"WMT","ret.adjusted.prices":0.00197,"ret.closing.prices":0.00197}
{"price.open":50.79,"price.high":51.05,"price.low":50.77,"price.close":50.92,"volume":13441400,"price.adjusted":38.27039,"ref.date":"2009-09-02","ticker":"WMT","ret.adjusted.prices":-0.00098,"ret.closing.prices":-0.00098}
{"price.open":51.15,"price.high":51.85,"price.low":50.99,"price.close":51.74,"volume":16295600,"price.adjusted":38.88668,"ref.date":"2009-09-03","ticker":"WMT","ret.adjusted.prices":0.0161,"ret.closing.prices":0.0161}
{"price.open":51.7,"price.high":52.1,"price.low":51.5,"price.close":51.68,"volume":13269900,"price.adjusted":38.84158,"ref.date":"2009-09-04","ticker":"WMT","ret.adjusted.prices":-0.00116,"ret.closing.prices":-0.00116}
{"price.open":51.72,"price.high":51.8,"price.low":51.33,"price.close":51.4,"volume":14132200,"price.adjusted":38.63114,"ref.date":"2009-09-08","ticker":"WMT","ret.adjusted.prices":-0.00542,"ret.closing.prices":-0.00542}
{"price.open":51.52,"price.high":51.52,"price.low":50.84,"price.close":51.11,"volume":15089900,"price.adjusted":38.41318,"ref.date":"2009-09-09","ticker":"WMT","ret.adjusted.prices":-0.00564,"ret.closing.prices":-0.00564}
{"price.open":50.91,"price.high":51.29,"price.low":50.73,"price.close":51.03,"volume":22864400,"price.adjusted":38.35306,"ref.date":"2009-09-10","ticker":"WMT","ret.adjusted.prices":-0.00156,"ret.closing.prices":-0.00157}
{"price.open":50.99,"price.high":51.04,"price.low":50.62,"price.close":50.72,"volume":16089800,"price.adjusted":38.12006,"ref.date":"2009-09-11","ticker":"WMT","ret.adjusted.prices":-0.00608,"ret.closing.prices":-0.00607}
{"price.open":50.37,"price.high":50.53,"price.low":50.2,"price.close":50.38,"volume":16543500,"price.adjusted":37.86453,"ref.date":"2009-09-14","ticker":"WMT","ret.adjusted.prices":-0.0067,"ret.closing.prices":-0.0067}
{"price.open":50.52,"price.high":50.58,"price.low":49.83,"price.close":49.93,"volume":26395900,"price.adjusted":37.52632,"ref.date":"2009-09-15","ticker":"WMT","ret.adjusted.prices":-0.00893,"ret.closing.prices":-0.00893}
{"price.open":49.98,"price.high":50.18,"price.low":49.75,"price.close":50.04,"volume":17611200,"price.adjusted":37.60901,"ref.date":"2009-09-16","ticker":"WMT","ret.adjusted.prices":0.0022,"ret.closing.prices":0.0022}
{"price.open":50.1,"price.high":50.14,"price.low":49.85,"price.close":49.96,"volume":17768100,"price.adjusted":37.54887,"ref.date":"2009-09-17","ticker":"WMT","ret.adjusted.prices":-0.0016,"ret.closing.prices":-0.0016}
{"price.open":50,"price.high":50.4,"price.low":49.94,"price.close":50.11,"volume":33445600,"price.adjusted":37.66161,"ref.date":"2009-09-18","ticker":"WMT","ret.adjusted.prices":0.003,"ret.closing.prices":0.003}
{"price.open":50.03,"price.high":50.97,"price.low":50.02,"price.close":50.91,"volume":15283100,"price.adjusted":38.26286,"ref.date":"2009-09-21","ticker":"WMT","ret.adjusted.prices":0.01596,"ret.closing.prices":0.01596}
{"price.open":51.03,"price.high":51.3,"price.low":50.92,"price.close":50.99,"volume":14541500,"price.adjusted":38.32299,"ref.date":"2009-09-22","ticker":"WMT","ret.adjusted.prices":0.00157,"ret.closing.prices":0.00157}
{"price.open":51.04,"price.high":51.13,"price.low":50.4,"price.close":50.4,"volume":14016800,"price.adjusted":37.87956,"ref.date":"2009-09-23","ticker":"WMT","ret.adjusted.prices":-0.01157,"ret.closing.prices":-0.01157}
{"price.open":50.66,"price.high":50.84,"price.low":50.34,"price.close":50.7,"volume":11943000,"price.adjusted":38.10503,"ref.date":"2009-09-24","ticker":"WMT","ret.adjusted.prices":0.00595,"ret.closing.prices":0.00595}
{"price.open":50.4,"price.high":50.64,"price.low":49.42,"price.close":49.47,"volume":26342100,"price.adjusted":37.18059,"ref.date":"2009-09-25","ticker":"WMT","ret.adjusted.prices":-0.02426,"ret.closing.prices":-0.02426}
{"price.open":49.6,"price.high":49.7,"price.low":49.33,"price.close":49.5,"volume":14791900,"price.adjusted":37.20313,"ref.date":"2009-09-28","ticker":"WMT","ret.adjusted.prices":0.00061,"ret.closing.prices":0.00061}
{"price.open":49.65,"price.high":49.68,"price.low":49.18,"price.close":49.23,"volume":17100400,"price.adjusted":37.00021,"ref.date":"2009-09-29","ticker":"WMT","ret.adjusted.prices":-0.00545,"ret.closing.prices":-0.00545}
{"price.open":49.28,"price.high":49.31,"price.low":48.73,"price.close":49.09,"volume":22091300,"price.adjusted":36.89498,"ref.date":"2009-09-30","ticker":"WMT","ret.adjusted.prices":-0.00284,"ret.closing.prices":-0.00284}
{"price.open":49.07,"price.high":49.37,"price.low":48.73,"price.close":49,"volume":22467100,"price.adjusted":36.82734,"ref.date":"2009-10-01","ticker":"WMT","ret.adjusted.prices":-0.00183,"ret.closing.prices":-0.00183}
{"price.open":48.89,"price.high":49.34,"price.low":48.84,"price.close":49.08,"volume":15093800,"price.adjusted":36.88747,"ref.date":"2009-10-02","ticker":"WMT","ret.adjusted.prices":0.00163,"ret.closing.prices":0.00163}
{"price.open":49,"price.high":49.19,"price.low":48.85,"price.close":49.06,"volume":14217500,"price.adjusted":36.87245,"ref.date":"2009-10-05","ticker":"WMT","ret.adjusted.prices":-0.00041,"ret.closing.prices":-0.00041}
{"price.open":49.23,"price.high":49.64,"price.low":49.13,"price.close":49.48,"volume":17582800,"price.adjusted":37.18812,"ref.date":"2009-10-06","ticker":"WMT","ret.adjusted.prices":0.00856,"ret.closing.prices":0.00856}
{"price.open":49.53,"price.high":49.7,"price.low":49.32,"price.close":49.49,"volume":11620200,"price.adjusted":37.19563,"ref.date":"2009-10-07","ticker":"WMT","ret.adjusted.prices":0.0002,"ret.closing.prices":0.0002}
{"price.open":49.53,"price.high":49.87,"price.low":49.4,"price.close":49.74,"volume":14961800,"price.adjusted":37.38351,"ref.date":"2009-10-08","ticker":"WMT","ret.adjusted.prices":0.00505,"ret.closing.prices":0.00505}
{"price.open":49.81,"price.high":50.03,"price.low":49.62,"price.close":49.97,"volume":16382800,"price.adjusted":37.55638,"ref.date":"2009-10-09","ticker":"WMT","ret.adjusted.prices":0.00462,"ret.closing.prices":0.00462}
{"price.open":50.03,"price.high":50.21,"price.low":49.47,"price.close":49.61,"volume":16357600,"price.adjusted":37.28581,"ref.date":"2009-10-12","ticker":"WMT","ret.adjusted.prices":-0.0072,"ret.closing.prices":-0.0072}
{"price.open":49.68,"price.high":50.58,"price.low":49.65,"price.close":50.34,"volume":20853900,"price.adjusted":37.83447,"ref.date":"2009-10-13","ticker":"WMT","ret.adjusted.prices":0.01471,"ret.closing.prices":0.01471}
{"price.open":50.63,"price.high":50.64,"price.low":50.1,"price.close":50.19,"volume":16072200,"price.adjusted":37.72172,"ref.date":"2009-10-14","ticker":"WMT","ret.adjusted.prices":-0.00298,"ret.closing.prices":-0.00298}
{"price.open":50.28,"price.high":50.99,"price.low":50.2,"price.close":50.95,"volume":21684900,"price.adjusted":38.29292,"ref.date":"2009-10-15","ticker":"WMT","ret.adjusted.prices":0.01514,"ret.closing.prices":0.01514}
{"price.open":50.8,"price.high":51.41,"price.low":50.62,"price.close":51.22,"volume":16543300,"price.adjusted":38.49585,"ref.date":"2009-10-16","ticker":"WMT","ret.adjusted.prices":0.0053,"ret.closing.prices":0.0053}
{"price.open":51.35,"price.high":51.97,"price.low":51.25,"price.close":51.89,"volume":15411400,"price.adjusted":38.99942,"ref.date":"2009-10-19","ticker":"WMT","ret.adjusted.prices":0.01308,"ret.closing.prices":0.01308}
{"price.open":51.98,"price.high":52,"price.low":51.5,"price.close":51.7,"volume":13241400,"price.adjusted":38.85662,"ref.date":"2009-10-20","ticker":"WMT","ret.adjusted.prices":-0.00366,"ret.closing.prices":-0.00366}
{"price.open":51.67,"price.high":51.97,"price.low":50.36,"price.close":50.63,"volume":21903800,"price.adjusted":38.05242,"ref.date":"2009-10-21","ticker":"WMT","ret.adjusted.prices":-0.0207,"ret.closing.prices":-0.0207}
{"price.open":50.62,"price.high":50.75,"price.low":50.03,"price.close":50.48,"volume":24604200,"price.adjusted":37.93969,"ref.date":"2009-10-22","ticker":"WMT","ret.adjusted.prices":-0.00296,"ret.closing.prices":-0.00296}
{"price.open":50.68,"price.high":50.71,"price.low":49.98,"price.close":50.44,"volume":15113400,"price.adjusted":37.90963,"ref.date":"2009-10-23","ticker":"WMT","ret.adjusted.prices":-0.00079,"ret.closing.prices":-0.00079}
{"price.open":50.58,"price.high":50.61,"price.low":49.82,"price.close":49.84,"volume":15273700,"price.adjusted":37.45866,"ref.date":"2009-10-26","ticker":"WMT","ret.adjusted.prices":-0.0119,"ret.closing.prices":-0.0119}
{"price.open":49.96,"price.high":50.11,"price.low":49.77,"price.close":49.87,"volume":15590700,"price.adjusted":37.48122,"ref.date":"2009-10-27","ticker":"WMT","ret.adjusted.prices":0.0006,"ret.closing.prices":0.0006}
{"price.open":49.81,"price.high":50.37,"price.low":49.73,"price.close":49.9,"volume":17017100,"price.adjusted":37.50377,"ref.date":"2009-10-28","ticker":"WMT","ret.adjusted.prices":0.0006,"ret.closing.prices":0.0006}
{"price.open":50.15,"price.high":50.47,"price.low":49.81,"price.close":50.4,"volume":14389100,"price.adjusted":37.87956,"ref.date":"2009-10-29","ticker":"WMT","ret.adjusted.prices":0.01002,"ret.closing.prices":0.01002}
{"price.open":50.39,"price.high":50.45,"price.low":49.62,"price.close":49.68,"volume":17635100,"price.adjusted":37.33841,"ref.date":"2009-10-30","ticker":"WMT","ret.adjusted.prices":-0.01429,"ret.closing.prices":-0.01429}
{"price.open":49.81,"price.high":50.35,"price.low":49.69,"price.close":50.28,"volume":15037700,"price.adjusted":37.78936,"ref.date":"2009-11-02","ticker":"WMT","ret.adjusted.prices":0.01208,"ret.closing.prices":0.01208}
{"price.open":50.16,"price.high":50.57,"price.low":49.52,"price.close":49.9,"volume":16204300,"price.adjusted":37.50377,"ref.date":"2009-11-03","ticker":"WMT","ret.adjusted.prices":-0.00756,"ret.closing.prices":-0.00756}
{"price.open":50.04,"price.high":50.78,"price.low":49.86,"price.close":50.38,"volume":14521700,"price.adjusted":37.86453,"ref.date":"2009-11-04","ticker":"WMT","ret.adjusted.prices":0.00962,"ret.closing.prices":0.00962}
{"price.open":50.51,"price.high":51.35,"price.low":50.49,"price.close":51.28,"volume":16686400,"price.adjusted":38.54095,"ref.date":"2009-11-05","ticker":"WMT","ret.adjusted.prices":0.01786,"ret.closing.prices":0.01786}
{"price.open":51.03,"price.high":51.27,"price.low":50.7,"price.close":51.25,"volume":12365300,"price.adjusted":38.5184,"ref.date":"2009-11-06","ticker":"WMT","ret.adjusted.prices":-0.00058,"ret.closing.prices":-0.00059}
{"price.open":51.66,"price.high":52.03,"price.low":51.41,"price.close":52,"volume":15284500,"price.adjusted":39.08208,"ref.date":"2009-11-09","ticker":"WMT","ret.adjusted.prices":0.01463,"ret.closing.prices":0.01463}
{"price.open":51.77,"price.high":52.47,"price.low":51.76,"price.close":52.31,"volume":16821500,"price.adjusted":39.31509,"ref.date":"2009-11-10","ticker":"WMT","ret.adjusted.prices":0.00596,"ret.closing.prices":0.00596}
{"price.open":52.59,"price.high":53,"price.low":52.18,"price.close":52.97,"volume":23297400,"price.adjusted":39.81113,"ref.date":"2009-11-11","ticker":"WMT","ret.adjusted.prices":0.01262,"ret.closing.prices":0.01262}
{"price.open":53.37,"price.high":53.74,"price.low":53.11,"price.close":53.24,"volume":28265100,"price.adjusted":40.01404,"ref.date":"2009-11-12","ticker":"WMT","ret.adjusted.prices":0.0051,"ret.closing.prices":0.0051}
{"price.open":53.28,"price.high":53.55,"price.low":53.06,"price.close":53.2,"volume":17635700,"price.adjusted":39.98398,"ref.date":"2009-11-13","ticker":"WMT","ret.adjusted.prices":-0.00075,"ret.closing.prices":-0.00075}
{"price.open":53.35,"price.high":53.46,"price.low":52.81,"price.close":53.16,"volume":15346400,"price.adjusted":39.9539,"ref.date":"2009-11-16","ticker":"WMT","ret.adjusted.prices":-0.00075,"ret.closing.prices":-0.00075}
{"price.open":53.4,"price.high":53.8,"price.low":53.1,"price.close":53.66,"volume":17711300,"price.adjusted":40.32972,"ref.date":"2009-11-17","ticker":"WMT","ret.adjusted.prices":0.00941,"ret.closing.prices":0.00941}
{"price.open":53.8,"price.high":54.4,"price.low":53.61,"price.close":54.15,"volume":13360900,"price.adjusted":40.69798,"ref.date":"2009-11-18","ticker":"WMT","ret.adjusted.prices":0.00913,"ret.closing.prices":0.00913}
{"price.open":54,"price.high":54.65,"price.low":53.76,"price.close":54.54,"volume":17368300,"price.adjusted":40.99111,"ref.date":"2009-11-19","ticker":"WMT","ret.adjusted.prices":0.0072,"ret.closing.prices":0.0072}
{"price.open":54.53,"price.high":54.87,"price.low":54,"price.close":54.28,"volume":15050500,"price.adjusted":40.79568,"ref.date":"2009-11-20","ticker":"WMT","ret.adjusted.prices":-0.00477,"ret.closing.prices":-0.00477}
{"price.open":54.78,"price.high":54.85,"price.low":54.52,"price.close":54.68,"volume":11932200,"price.adjusted":41.09632,"ref.date":"2009-11-23","ticker":"WMT","ret.adjusted.prices":0.00737,"ret.closing.prices":0.00737}
{"price.open":54.76,"price.high":54.92,"price.low":54.53,"price.close":54.85,"volume":10599900,"price.adjusted":41.22408,"ref.date":"2009-11-24","ticker":"WMT","ret.adjusted.prices":0.00311,"ret.closing.prices":0.00311}
{"price.open":54.86,"price.high":55.09,"price.low":54.78,"price.close":54.96,"volume":9063200,"price.adjusted":41.30676,"ref.date":"2009-11-25","ticker":"WMT","ret.adjusted.prices":0.00201,"ret.closing.prices":0.00201}
{"price.open":54.09,"price.high":54.84,"price.low":54.09,"price.close":54.63,"volume":7528700,"price.adjusted":41.05873,"ref.date":"2009-11-27","ticker":"WMT","ret.adjusted.prices":-0.006,"ret.closing.prices":-0.006}
{"price.open":54.53,"price.high":54.7,"price.low":54.1,"price.close":54.55,"volume":11928700,"price.adjusted":40.99861,"ref.date":"2009-11-30","ticker":"WMT","ret.adjusted.prices":-0.00146,"ret.closing.prices":-0.00146}
{"price.open":54.85,"price.high":55.08,"price.low":54.62,"price.close":54.75,"volume":12007600,"price.adjusted":41.14892,"ref.date":"2009-12-01","ticker":"WMT","ret.adjusted.prices":0.00367,"ret.closing.prices":0.00367}
{"price.open":54.67,"price.high":54.88,"price.low":54.48,"price.close":54.57,"volume":10040300,"price.adjusted":41.01363,"ref.date":"2009-12-02","ticker":"WMT","ret.adjusted.prices":-0.00329,"ret.closing.prices":-0.00329}
{"price.open":54.73,"price.high":54.77,"price.low":54.31,"price.close":54.44,"volume":11407900,"price.adjusted":40.91594,"ref.date":"2009-12-03","ticker":"WMT","ret.adjusted.prices":-0.00238,"ret.closing.prices":-0.00238}
{"price.open":54.71,"price.high":54.8,"price.low":53.95,"price.close":54.24,"volume":11121200,"price.adjusted":40.76563,"ref.date":"2009-12-04","ticker":"WMT","ret.adjusted.prices":-0.00367,"ret.closing.prices":-0.00367}
{"price.open":54.14,"price.high":54.98,"price.low":54.14,"price.close":54.93,"volume":11362700,"price.adjusted":41.28419,"ref.date":"2009-12-07","ticker":"WMT","ret.adjusted.prices":0.01272,"ret.closing.prices":0.01272}
{"price.open":54.82,"price.high":54.85,"price.low":54.06,"price.close":54.41,"volume":15841600,"price.adjusted":40.89339,"ref.date":"2009-12-08","ticker":"WMT","ret.adjusted.prices":-0.00947,"ret.closing.prices":-0.00947}
{"price.open":54.24,"price.high":54.27,"price.low":53.76,"price.close":54.07,"volume":12682800,"price.adjusted":40.84278,"ref.date":"2009-12-09","ticker":"WMT","ret.adjusted.prices":-0.00124,"ret.closing.prices":-0.00625}
{"price.open":54.28,"price.high":54.87,"price.low":54.21,"price.close":54.69,"volume":10113100,"price.adjusted":41.31111,"ref.date":"2009-12-10","ticker":"WMT","ret.adjusted.prices":0.01147,"ret.closing.prices":0.01147}
{"price.open":54.82,"price.high":55,"price.low":54.64,"price.close":54.65,"volume":11399600,"price.adjusted":41.2809,"ref.date":"2009-12-11","ticker":"WMT","ret.adjusted.prices":-0.00073,"ret.closing.prices":-0.00073}
{"price.open":54.58,"price.high":54.6,"price.low":53.81,"price.close":54.07,"volume":14874400,"price.adjusted":40.84278,"ref.date":"2009-12-14","ticker":"WMT","ret.adjusted.prices":-0.01061,"ret.closing.prices":-0.01061}
{"price.open":53.96,"price.high":54.07,"price.low":53.49,"price.close":53.98,"volume":15213700,"price.adjusted":40.77479,"ref.date":"2009-12-15","ticker":"WMT","ret.adjusted.prices":-0.00166,"ret.closing.prices":-0.00166}
{"price.open":54.21,"price.high":54.23,"price.low":53.13,"price.close":53.32,"volume":17179200,"price.adjusted":40.27625,"ref.date":"2009-12-16","ticker":"WMT","ret.adjusted.prices":-0.01223,"ret.closing.prices":-0.01223}
{"price.open":53.1,"price.high":53.2,"price.low":52.36,"price.close":52.76,"volume":15640400,"price.adjusted":39.85324,"ref.date":"2009-12-17","ticker":"WMT","ret.adjusted.prices":-0.0105,"ret.closing.prices":-0.0105}
{"price.open":53.06,"price.high":53.06,"price.low":52.31,"price.close":52.85,"volume":26051900,"price.adjusted":39.92124,"ref.date":"2009-12-18","ticker":"WMT","ret.adjusted.prices":0.00171,"ret.closing.prices":0.00171}
{"price.open":52.94,"price.high":53.54,"price.low":52.93,"price.close":53.4,"volume":13432100,"price.adjusted":40.33668,"ref.date":"2009-12-21","ticker":"WMT","ret.adjusted.prices":0.01041,"ret.closing.prices":0.01041}
{"price.open":53.46,"price.high":53.75,"price.low":53.25,"price.close":53.34,"volume":11957400,"price.adjusted":40.29136,"ref.date":"2009-12-22","ticker":"WMT","ret.adjusted.prices":-0.00112,"ret.closing.prices":-0.00112}
{"price.open":53.45,"price.high":53.61,"price.low":53.25,"price.close":53.32,"volume":8631000,"price.adjusted":40.27625,"ref.date":"2009-12-23","ticker":"WMT","ret.adjusted.prices":-0.00037,"ret.closing.prices":-0.00037}
{"price.open":53.42,"price.high":53.74,"price.low":53.37,"price.close":53.6,"volume":4473100,"price.adjusted":40.48775,"ref.date":"2009-12-24","ticker":"WMT","ret.adjusted.prices":0.00525,"ret.closing.prices":0.00525}
{"price.open":53.79,"price.high":53.99,"price.low":53.61,"price.close":53.98,"volume":7425300,"price.adjusted":40.77479,"ref.date":"2009-12-28","ticker":"WMT","ret.adjusted.prices":0.00709,"ret.closing.prices":0.00709}
{"price.open":53.97,"price.high":54.2,"price.low":53.9,"price.close":54.11,"volume":7264200,"price.adjusted":40.87299,"ref.date":"2009-12-29","ticker":"WMT","ret.adjusted.prices":0.00241,"ret.closing.prices":0.00241}
{"price.open":53.93,"price.high":54.35,"price.low":53.89,"price.close":54.3,"volume":6797000,"price.adjusted":41.01653,"ref.date":"2009-12-30","ticker":"WMT","ret.adjusted.prices":0.00351,"ret.closing.prices":0.00351}
{"price.open":54.25,"price.high":54.37,"price.low":53.42,"price.close":53.45,"volume":9764800,"price.adjusted":40.37445,"ref.date":"2009-12-31","ticker":"WMT","ret.adjusted.prices":-0.01565,"ret.closing.prices":-0.01565}
{"price.open":53.74,"price.high":54.67,"price.low":53.67,"price.close":54.23,"volume":20753100,"price.adjusted":40.96365,"ref.date":"2010-01-04","ticker":"WMT","ret.adjusted.prices":0.01459,"ret.closing.prices":0.01459}
{"price.open":54.09,"price.high":54.19,"price.low":53.57,"price.close":53.69,"volume":15648400,"price.adjusted":40.55574,"ref.date":"2010-01-05","ticker":"WMT","ret.adjusted.prices":-0.00996,"ret.closing.prices":-0.00996}
{"price.open":53.5,"price.high":53.83,"price.low":53.42,"price.close":53.57,"volume":12517200,"price.adjusted":40.46509,"ref.date":"2010-01-06","ticker":"WMT","ret.adjusted.prices":-0.00224,"ret.closing.prices":-0.00224}
{"price.open":53.72,"price.high":53.75,"price.low":53.26,"price.close":53.6,"volume":10662700,"price.adjusted":40.48775,"ref.date":"2010-01-07","ticker":"WMT","ret.adjusted.prices":0.00056,"ret.closing.prices":0.00056}
{"price.open":53.43,"price.high":53.53,"price.low":53.02,"price.close":53.33,"volume":11363200,"price.adjusted":40.2838,"ref.date":"2010-01-08","ticker":"WMT","ret.adjusted.prices":-0.00504,"ret.closing.prices":-0.00504}
{"price.open":53.33,"price.high":54.44,"price.low":53.1,"price.close":54.21,"volume":13987700,"price.adjusted":40.94854,"ref.date":"2010-01-11","ticker":"WMT","ret.adjusted.prices":0.0165,"ret.closing.prices":0.0165}
{"price.open":54,"price.high":54.75,"price.low":53.86,"price.close":54.73,"volume":15117000,"price.adjusted":41.34132,"ref.date":"2010-01-12","ticker":"WMT","ret.adjusted.prices":0.00959,"ret.closing.prices":0.00959}
{"price.open":54.79,"price.high":55.2,"price.low":54.41,"price.close":55.01,"volume":13290700,"price.adjusted":41.55283,"ref.date":"2010-01-13","ticker":"WMT","ret.adjusted.prices":0.00512,"ret.closing.prices":0.00512}
{"price.open":54.73,"price.high":54.84,"price.low":54.16,"price.close":54.21,"volume":13772000,"price.adjusted":40.94854,"ref.date":"2010-01-14","ticker":"WMT","ret.adjusted.prices":-0.01454,"ret.closing.prices":-0.01454}
{"price.open":54.34,"price.high":54.55,"price.low":53.6,"price.close":53.68,"volume":19087500,"price.adjusted":40.5482,"ref.date":"2010-01-15","ticker":"WMT","ret.adjusted.prices":-0.00978,"ret.closing.prices":-0.00978}
{"price.open":53.91,"price.high":54.26,"price.low":53.5,"price.close":54.03,"volume":14618500,"price.adjusted":40.81256,"ref.date":"2010-01-19","ticker":"WMT","ret.adjusted.prices":0.00652,"ret.closing.prices":0.00652}
{"price.open":53.92,"price.high":53.94,"price.low":53.23,"price.close":53.86,"volume":13308600,"price.adjusted":40.68415,"ref.date":"2010-01-20","ticker":"WMT","ret.adjusted.prices":-0.00315,"ret.closing.prices":-0.00315}
{"price.open":54.07,"price.high":54.07,"price.low":52.84,"price.close":52.92,"volume":16028700,"price.adjusted":39.9741,"ref.date":"2010-01-21","ticker":"WMT","ret.adjusted.prices":-0.01745,"ret.closing.prices":-0.01745}
{"price.open":52.96,"price.high":53.47,"price.low":52.69,"price.close":52.94,"volume":19415900,"price.adjusted":39.9892,"ref.date":"2010-01-22","ticker":"WMT","ret.adjusted.prices":0.00038,"ret.closing.prices":0.00038}
{"price.open":53.14,"price.high":53.22,"price.low":52.78,"price.close":52.88,"volume":12003300,"price.adjusted":39.94389,"ref.date":"2010-01-25","ticker":"WMT","ret.adjusted.prices":-0.00113,"ret.closing.prices":-0.00113}
{"price.open":52.82,"price.high":53.86,"price.low":52.73,"price.close":53.61,"volume":15584000,"price.adjusted":40.49532,"ref.date":"2010-01-26","ticker":"WMT","ret.adjusted.prices":0.0138,"ret.closing.prices":0.0138}
{"price.open":53.52,"price.high":53.77,"price.low":53.1,"price.close":53.4,"volume":13192100,"price.adjusted":40.33668,"ref.date":"2010-01-27","ticker":"WMT","ret.adjusted.prices":-0.00392,"ret.closing.prices":-0.00392}
{"price.open":53.38,"price.high":53.45,"price.low":52.51,"price.close":52.61,"volume":16960100,"price.adjusted":39.73994,"ref.date":"2010-01-28","ticker":"WMT","ret.adjusted.prices":-0.01479,"ret.closing.prices":-0.01479}
{"price.open":53.68,"price.high":54.15,"price.low":53.4,"price.close":53.43,"volume":24280800,"price.adjusted":40.35934,"ref.date":"2010-01-29","ticker":"WMT","ret.adjusted.prices":0.01559,"ret.closing.prices":0.01559}
{"price.open":53.62,"price.high":53.78,"price.low":53.31,"price.close":53.48,"volume":11019500,"price.adjusted":40.39711,"ref.date":"2010-02-01","ticker":"WMT","ret.adjusted.prices":0.00094,"ret.closing.prices":0.00094}
{"price.open":53.59,"price.high":53.72,"price.low":53.33,"price.close":53.49,"volume":11387900,"price.adjusted":40.40467,"ref.date":"2010-02-02","ticker":"WMT","ret.adjusted.prices":0.00019,"ret.closing.prices":0.00019}
{"price.open":53.73,"price.high":54.5,"price.low":53.64,"price.close":54.27,"volume":17988900,"price.adjusted":40.99387,"ref.date":"2010-02-03","ticker":"WMT","ret.adjusted.prices":0.01458,"ret.closing.prices":0.01458}
{"price.open":53.88,"price.high":54.3,"price.low":52.96,"price.close":52.97,"volume":21029900,"price.adjusted":40.01188,"ref.date":"2010-02-04","ticker":"WMT","ret.adjusted.prices":-0.02395,"ret.closing.prices":-0.02395}
{"price.open":52.77,"price.high":53.53,"price.low":52.76,"price.close":53.45,"volume":15545800,"price.adjusted":40.37445,"ref.date":"2010-02-05","ticker":"WMT","ret.adjusted.prices":0.00906,"ret.closing.prices":0.00906}
{"price.open":53.38,"price.high":53.54,"price.low":52.92,"price.close":52.93,"volume":10505900,"price.adjusted":39.98167,"ref.date":"2010-02-08","ticker":"WMT","ret.adjusted.prices":-0.00973,"ret.closing.prices":-0.00973}
{"price.open":53.21,"price.high":53.62,"price.low":52.82,"price.close":53.25,"volume":10825000,"price.adjusted":40.22338,"ref.date":"2010-02-09","ticker":"WMT","ret.adjusted.prices":0.00605,"ret.closing.prices":0.00605}
{"price.open":53.27,"price.high":53.5,"price.low":52.96,"price.close":53.24,"volume":9408400,"price.adjusted":40.21584,"ref.date":"2010-02-10","ticker":"WMT","ret.adjusted.prices":-0.00019,"ret.closing.prices":-0.00019}
{"price.open":53.13,"price.high":53.45,"price.low":52.91,"price.close":53.08,"volume":11579600,"price.adjusted":40.09496,"ref.date":"2010-02-11","ticker":"WMT","ret.adjusted.prices":-0.00301,"ret.closing.prices":-0.00301}
{"price.open":53.11,"price.high":53.11,"price.low":52.66,"price.close":52.9,"volume":17038400,"price.adjusted":39.95901,"ref.date":"2010-02-12","ticker":"WMT","ret.adjusted.prices":-0.00339,"ret.closing.prices":-0.00339}
{"price.open":53.24,"price.high":53.72,"price.low":52.9,"price.close":53.56,"volume":15771200,"price.adjusted":40.45755,"ref.date":"2010-02-16","ticker":"WMT","ret.adjusted.prices":0.01248,"ret.closing.prices":0.01248}
{"price.open":53.69,"price.high":54.25,"price.low":53.65,"price.close":54.06,"volume":15534200,"price.adjusted":40.83524,"ref.date":"2010-02-17","ticker":"WMT","ret.adjusted.prices":0.00934,"ret.closing.prices":0.00934}
{"price.open":53.2,"price.high":53.5,"price.low":52.91,"price.close":53.47,"volume":29457500,"price.adjusted":40.38956,"ref.date":"2010-02-18","ticker":"WMT","ret.adjusted.prices":-0.01091,"ret.closing.prices":-0.01091}
{"price.open":53.19,"price.high":53.58,"price.low":53.07,"price.close":53.49,"volume":15090400,"price.adjusted":40.40467,"ref.date":"2010-02-19","ticker":"WMT","ret.adjusted.prices":0.00037,"ret.closing.prices":0.00037}
{"price.open":53.52,"price.high":53.92,"price.low":53.34,"price.close":53.83,"volume":12097200,"price.adjusted":40.66149,"ref.date":"2010-02-22","ticker":"WMT","ret.adjusted.prices":0.00636,"ret.closing.prices":0.00636}
{"price.open":53.75,"price.high":54.08,"price.low":53.45,"price.close":53.62,"volume":14138000,"price.adjusted":40.50285,"ref.date":"2010-02-23","ticker":"WMT","ret.adjusted.prices":-0.0039,"ret.closing.prices":-0.0039}
{"price.open":53.74,"price.high":53.95,"price.low":53.48,"price.close":53.92,"volume":10624200,"price.adjusted":40.72947,"ref.date":"2010-02-24","ticker":"WMT","ret.adjusted.prices":0.0056,"ret.closing.prices":0.00559}
{"price.open":53.46,"price.high":54.28,"price.low":53.25,"price.close":54.15,"volume":13510100,"price.adjusted":40.90321,"ref.date":"2010-02-25","ticker":"WMT","ret.adjusted.prices":0.00427,"ret.closing.prices":0.00427}
{"price.open":54.22,"price.high":54.24,"price.low":53.5,"price.close":54.07,"volume":15952900,"price.adjusted":40.84278,"ref.date":"2010-02-26","ticker":"WMT","ret.adjusted.prices":-0.00148,"ret.closing.prices":-0.00148}
{"price.open":54.04,"price.high":54.13,"price.low":53.54,"price.close":53.9,"volume":12128700,"price.adjusted":40.71437,"ref.date":"2010-03-01","ticker":"WMT","ret.adjusted.prices":-0.00314,"ret.closing.prices":-0.00314}
{"price.open":53.83,"price.high":53.89,"price.low":53.47,"price.close":53.59,"volume":14081700,"price.adjusted":40.4802,"ref.date":"2010-03-02","ticker":"WMT","ret.adjusted.prices":-0.00575,"ret.closing.prices":-0.00575}
{"price.open":53.35,"price.high":53.75,"price.low":53.15,"price.close":53.66,"volume":11631200,"price.adjusted":40.53308,"ref.date":"2010-03-03","ticker":"WMT","ret.adjusted.prices":0.00131,"ret.closing.prices":0.00131}
{"price.open":54.02,"price.high":54.09,"price.low":53.75,"price.close":53.96,"volume":11211800,"price.adjusted":40.7597,"ref.date":"2010-03-04","ticker":"WMT","ret.adjusted.prices":0.00559,"ret.closing.prices":0.00559}
{"price.open":53.97,"price.high":54.17,"price.low":53.5,"price.close":54.14,"volume":11375100,"price.adjusted":40.89565,"ref.date":"2010-03-05","ticker":"WMT","ret.adjusted.prices":0.00334,"ret.closing.prices":0.00334}
{"price.open":54.01,"price.high":54.28,"price.low":53.93,"price.close":54.15,"volume":7556700,"price.adjusted":40.90321,"ref.date":"2010-03-08","ticker":"WMT","ret.adjusted.prices":0.00018,"ret.closing.prices":0.00018}
{"price.open":54.12,"price.high":54.5,"price.low":53.92,"price.close":54.06,"volume":12584600,"price.adjusted":40.83524,"ref.date":"2010-03-09","ticker":"WMT","ret.adjusted.prices":-0.00166,"ret.closing.prices":-0.00166}
{"price.open":53.67,"price.high":54.02,"price.low":53.53,"price.close":53.63,"volume":12697000,"price.adjusted":40.73875,"ref.date":"2010-03-10","ticker":"WMT","ret.adjusted.prices":-0.00236,"ret.closing.prices":-0.00795}
{"price.open":53.64,"price.high":53.99,"price.low":53.53,"price.close":53.97,"volume":10673900,"price.adjusted":40.99704,"ref.date":"2010-03-11","ticker":"WMT","ret.adjusted.prices":0.00634,"ret.closing.prices":0.00634}
{"price.open":54.16,"price.high":54.24,"price.low":53.79,"price.close":53.9,"volume":10477900,"price.adjusted":40.94384,"ref.date":"2010-03-12","ticker":"WMT","ret.adjusted.prices":-0.0013,"ret.closing.prices":-0.0013}
{"price.open":54.39,"price.high":55.54,"price.low":54.35,"price.close":55.42,"volume":24373900,"price.adjusted":42.09848,"ref.date":"2010-03-15","ticker":"WMT","ret.adjusted.prices":0.0282,"ret.closing.prices":0.0282}
{"price.open":55.88,"price.high":56.27,"price.low":55.6,"price.close":55.99,"volume":18453000,"price.adjusted":42.53147,"ref.date":"2010-03-16","ticker":"WMT","ret.adjusted.prices":0.01029,"ret.closing.prices":0.01029}
{"price.open":56.05,"price.high":56.13,"price.low":55.66,"price.close":55.92,"volume":12495200,"price.adjusted":42.4783,"ref.date":"2010-03-17","ticker":"WMT","ret.adjusted.prices":-0.00125,"ret.closing.prices":-0.00125}
{"price.open":55.89,"price.high":55.95,"price.low":55.54,"price.close":55.94,"volume":9472200,"price.adjusted":42.49349,"ref.date":"2010-03-18","ticker":"WMT","ret.adjusted.prices":0.00036,"ret.closing.prices":0.00036}
{"price.open":55.34,"price.high":56.27,"price.low":55.15,"price.close":55.34,"volume":17184100,"price.adjusted":42.03772,"ref.date":"2010-03-19","ticker":"WMT","ret.adjusted.prices":-0.01073,"ret.closing.prices":-0.01073}
{"price.open":55.31,"price.high":55.94,"price.low":55.13,"price.close":55.62,"volume":9874100,"price.adjusted":42.25041,"ref.date":"2010-03-22","ticker":"WMT","ret.adjusted.prices":0.00506,"ret.closing.prices":0.00506}
{"price.open":55.63,"price.high":56,"price.low":55.61,"price.close":55.89,"volume":9369300,"price.adjusted":42.4555,"ref.date":"2010-03-23","ticker":"WMT","ret.adjusted.prices":0.00485,"ret.closing.prices":0.00485}
{"price.open":55.73,"price.high":56,"price.low":55.43,"price.close":55.58,"volume":8698900,"price.adjusted":42.22002,"ref.date":"2010-03-24","ticker":"WMT","ret.adjusted.prices":-0.00555,"ret.closing.prices":-0.00555}
{"price.open":55.63,"price.high":55.99,"price.low":55.6,"price.close":55.61,"volume":9793100,"price.adjusted":42.2428,"ref.date":"2010-03-25","ticker":"WMT","ret.adjusted.prices":0.00054,"ret.closing.prices":0.00054}
{"price.open":55.61,"price.high":55.96,"price.low":55.47,"price.close":55.51,"volume":9947300,"price.adjusted":42.16686,"ref.date":"2010-03-26","ticker":"WMT","ret.adjusted.prices":-0.0018,"ret.closing.prices":-0.0018}
{"price.open":55.5,"price.high":55.75,"price.low":55.43,"price.close":55.74,"volume":9776500,"price.adjusted":42.34157,"ref.date":"2010-03-29","ticker":"WMT","ret.adjusted.prices":0.00414,"ret.closing.prices":0.00414}
{"price.open":55.78,"price.high":56.05,"price.low":55.66,"price.close":55.91,"volume":6941300,"price.adjusted":42.47071,"ref.date":"2010-03-30","ticker":"WMT","ret.adjusted.prices":0.00305,"ret.closing.prices":0.00305}
{"price.open":55.81,"price.high":55.9,"price.low":55.5,"price.close":55.6,"volume":9966900,"price.adjusted":42.23521,"ref.date":"2010-03-31","ticker":"WMT","ret.adjusted.prices":-0.00555,"ret.closing.prices":-0.00554}
{"price.open":55.75,"price.high":55.85,"price.low":55.17,"price.close":55.49,"volume":11788100,"price.adjusted":42.15165,"ref.date":"2010-04-01","ticker":"WMT","ret.adjusted.prices":-0.00198,"ret.closing.prices":-0.00198}
{"price.open":55.7,"price.high":55.73,"price.low":55.22,"price.close":55.49,"volume":10748800,"price.adjusted":42.15165,"ref.date":"2010-04-05","ticker":"WMT","ret.adjusted.prices":0,"ret.closing.prices":0}
{"price.open":55.44,"price.high":55.63,"price.low":55.29,"price.close":55.53,"volume":9567200,"price.adjusted":42.18204,"ref.date":"2010-04-06","ticker":"WMT","ret.adjusted.prices":0.00072,"ret.closing.prices":0.00072}
{"price.open":55.5,"price.high":55.9,"price.low":55.14,"price.close":55.28,"volume":12935200,"price.adjusted":41.99213,"ref.date":"2010-04-07","ticker":"WMT","ret.adjusted.prices":-0.0045,"ret.closing.prices":-0.0045}
{"price.open":55.29,"price.high":55.7,"price.low":55.16,"price.close":55.38,"volume":11139700,"price.adjusted":42.0681,"ref.date":"2010-04-08","ticker":"WMT","ret.adjusted.prices":0.00181,"ret.closing.prices":0.00181}
{"price.open":55.38,"price.high":55.38,"price.low":54.63,"price.close":55.07,"volume":12535100,"price.adjusted":41.83261,"ref.date":"2010-04-09","ticker":"WMT","ret.adjusted.prices":-0.0056,"ret.closing.prices":-0.0056}
{"price.open":55.02,"price.high":55.1,"price.low":54.58,"price.close":55.02,"volume":11954300,"price.adjusted":41.79463,"ref.date":"2010-04-12","ticker":"WMT","ret.adjusted.prices":-0.00091,"ret.closing.prices":-0.00091}
{"price.open":54.91,"price.high":55.21,"price.low":54.66,"price.close":54.72,"volume":12851100,"price.adjusted":41.56675,"ref.date":"2010-04-13","ticker":"WMT","ret.adjusted.prices":-0.00545,"ret.closing.prices":-0.00545}
{"price.open":54.63,"price.high":54.91,"price.low":54.34,"price.close":54.64,"volume":14686900,"price.adjusted":41.50597,"ref.date":"2010-04-14","ticker":"WMT","ret.adjusted.prices":-0.00146,"ret.closing.prices":-0.00146}
{"price.open":54.15,"price.high":54.36,"price.low":53.92,"price.close":54.13,"volume":17659300,"price.adjusted":41.11858,"ref.date":"2010-04-15","ticker":"WMT","ret.adjusted.prices":-0.00933,"ret.closing.prices":-0.00933}
{"price.open":54.11,"price.high":54.59,"price.low":53.84,"price.close":54.11,"volume":19232000,"price.adjusted":41.10338,"ref.date":"2010-04-16","ticker":"WMT","ret.adjusted.prices":-0.00037,"ret.closing.prices":-0.00037}
{"price.open":54,"price.high":54.48,"price.low":54,"price.close":54.39,"volume":11315600,"price.adjusted":41.31607,"ref.date":"2010-04-19","ticker":"WMT","ret.adjusted.prices":0.00517,"ret.closing.prices":0.00517}
{"price.open":54.49,"price.high":54.82,"price.low":54.38,"price.close":54.52,"volume":9092300,"price.adjusted":41.41483,"ref.date":"2010-04-20","ticker":"WMT","ret.adjusted.prices":0.00239,"ret.closing.prices":0.00239}
{"price.open":54.44,"price.high":54.57,"price.low":54.18,"price.close":54.47,"volume":11499300,"price.adjusted":41.37685,"ref.date":"2010-04-21","ticker":"WMT","ret.adjusted.prices":-0.00092,"ret.closing.prices":-0.00092}
{"price.open":54.37,"price.high":54.65,"price.low":54.15,"price.close":54.49,"volume":10921200,"price.adjusted":41.39202,"ref.date":"2010-04-22","ticker":"WMT","ret.adjusted.prices":0.00037,"ret.closing.prices":0.00037}
{"price.open":54.47,"price.high":54.61,"price.low":53.92,"price.close":54.53,"volume":16595800,"price.adjusted":41.42241,"ref.date":"2010-04-23","ticker":"WMT","ret.adjusted.prices":0.00073,"ret.closing.prices":0.00073}
{"price.open":54.53,"price.high":54.7,"price.low":54.01,"price.close":54.04,"volume":14751000,"price.adjusted":41.0502,"ref.date":"2010-04-26","ticker":"WMT","ret.adjusted.prices":-0.00899,"ret.closing.prices":-0.00899}
{"price.open":53.6,"price.high":54.42,"price.low":53.53,"price.close":54.04,"volume":19174600,"price.adjusted":41.0502,"ref.date":"2010-04-27","ticker":"WMT","ret.adjusted.prices":0,"ret.closing.prices":0}
{"price.open":53.92,"price.high":54.1,"price.low":53.52,"price.close":53.61,"volume":14904200,"price.adjusted":40.72357,"ref.date":"2010-04-28","ticker":"WMT","ret.adjusted.prices":-0.00796,"ret.closing.prices":-0.00796}
{"price.open":53.66,"price.high":54.23,"price.low":53.55,"price.close":53.7,"volume":13320000,"price.adjusted":40.79193,"ref.date":"2010-04-29","ticker":"WMT","ret.adjusted.prices":0.00168,"ret.closing.prices":0.00168}
{"price.open":53.82,"price.high":54.15,"price.low":53.64,"price.close":53.64,"volume":16279400,"price.adjusted":40.74634,"ref.date":"2010-04-30","ticker":"WMT","ret.adjusted.prices":-0.00112,"ret.closing.prices":-0.00112}
{"price.open":53.88,"price.high":53.95,"price.low":53.47,"price.close":53.74,"volume":12301000,"price.adjusted":40.82232,"ref.date":"2010-05-03","ticker":"WMT","ret.adjusted.prices":0.00186,"ret.closing.prices":0.00186}
{"price.open":53.59,"price.high":54.57,"price.low":53.55,"price.close":54.02,"volume":18670900,"price.adjusted":41.035,"ref.date":"2010-05-04","ticker":"WMT","ret.adjusted.prices":0.00521,"ret.closing.prices":0.00521}
{"price.open":54.11,"price.high":54.95,"price.low":53.82,"price.close":54.77,"volume":16609900,"price.adjusted":41.60473,"ref.date":"2010-05-05","ticker":"WMT","ret.adjusted.prices":0.01388,"ret.closing.prices":0.01388}
{"price.open":54.35,"price.high":54.78,"price.low":51.53,"price.close":53.23,"volume":24067500,"price.adjusted":40.43491,"ref.date":"2010-05-06","ticker":"WMT","ret.adjusted.prices":-0.02812,"ret.closing.prices":-0.02812}
{"price.open":53.04,"price.high":53.62,"price.low":51.8,"price.close":52.4,"volume":28945100,"price.adjusted":39.80442,"ref.date":"2010-05-07","ticker":"WMT","ret.adjusted.prices":-0.01559,"ret.closing.prices":-0.01559}
{"price.open":53.06,"price.high":53.24,"price.low":51.83,"price.close":52.58,"volume":27090300,"price.adjusted":39.94115,"ref.date":"2010-05-10","ticker":"WMT","ret.adjusted.prices":0.00344,"ret.closing.prices":0.00344}
{"price.open":52.35,"price.high":52.77,"price.low":52.17,"price.close":52.46,"volume":19623300,"price.adjusted":39.84998,"ref.date":"2010-05-11","ticker":"WMT","ret.adjusted.prices":-0.00228,"ret.closing.prices":-0.00228}
{"price.open":52.5,"price.high":52.56,"price.low":52.13,"price.close":52.48,"volume":13610100,"price.adjusted":40.09677,"ref.date":"2010-05-12","ticker":"WMT","ret.adjusted.prices":0.00619,"ret.closing.prices":0.00038}
{"price.open":52.63,"price.high":52.97,"price.low":52.36,"price.close":52.4,"volume":12458000,"price.adjusted":40.03565,"ref.date":"2010-05-13","ticker":"WMT","ret.adjusted.prices":-0.00152,"ret.closing.prices":-0.00152}
{"price.open":52.41,"price.high":52.7,"price.low":52.02,"price.close":52.12,"volume":18648300,"price.adjusted":39.82172,"ref.date":"2010-05-14","ticker":"WMT","ret.adjusted.prices":-0.00534,"ret.closing.prices":-0.00534}
{"price.open":52.41,"price.high":52.92,"price.low":52.04,"price.close":52.73,"volume":16945400,"price.adjusted":40.28779,"ref.date":"2010-05-17","ticker":"WMT","ret.adjusted.prices":0.0117,"ret.closing.prices":0.0117}
{"price.open":53.32,"price.high":54.45,"price.low":53.2,"price.close":53.71,"volume":32227700,"price.adjusted":41.03654,"ref.date":"2010-05-18","ticker":"WMT","ret.adjusted.prices":0.01859,"ret.closing.prices":0.01859}
{"price.open":53.53,"price.high":53.76,"price.low":52.79,"price.close":53.04,"volume":20418700,"price.adjusted":40.52464,"ref.date":"2010-05-19","ticker":"WMT","ret.adjusted.prices":-0.01247,"ret.closing.prices":-0.01247}
{"price.open":52.37,"price.high":52.96,"price.low":51.3,"price.close":51.3,"volume":27256000,"price.adjusted":39.19521,"ref.date":"2010-05-20","ticker":"WMT","ret.adjusted.prices":-0.03281,"ret.closing.prices":-0.03281}
{"price.open":50.73,"price.high":51.37,"price.low":50.51,"price.close":51.37,"volume":24548600,"price.adjusted":39.24868,"ref.date":"2010-05-21","ticker":"WMT","ret.adjusted.prices":0.00136,"ret.closing.prices":0.00136}
{"price.open":51.04,"price.high":51.54,"price.low":50.9,"price.close":51,"volume":13557800,"price.adjusted":38.96599,"ref.date":"2010-05-24","ticker":"WMT","ret.adjusted.prices":-0.0072,"ret.closing.prices":-0.0072}
{"price.open":50.25,"price.high":50.5,"price.low":50,"price.close":50.28,"volume":24062400,"price.adjusted":38.41589,"ref.date":"2010-05-25","ticker":"WMT","ret.adjusted.prices":-0.01412,"ret.closing.prices":-0.01412}
{"price.open":50.36,"price.high":50.6,"price.low":50.01,"price.close":50.02,"volume":19078100,"price.adjusted":38.21724,"ref.date":"2010-05-26","ticker":"WMT","ret.adjusted.prices":-0.00517,"ret.closing.prices":-0.00517}
{"price.open":50.52,"price.high":50.73,"price.low":50.32,"price.close":50.7,"volume":13980400,"price.adjusted":38.73678,"ref.date":"2010-05-27","ticker":"WMT","ret.adjusted.prices":0.01359,"ret.closing.prices":0.01359}
{"price.open":50.75,"price.high":50.93,"price.low":50.5,"price.close":50.56,"volume":14019500,"price.adjusted":38.62983,"ref.date":"2010-05-28","ticker":"WMT","ret.adjusted.prices":-0.00276,"ret.closing.prices":-0.00276}
{"price.open":50.8,"price.high":51.51,"price.low":50.52,"price.close":50.92,"volume":16053600,"price.adjusted":38.90488,"ref.date":"2010-06-01","ticker":"WMT","ret.adjusted.prices":0.00712,"ret.closing.prices":0.00712}
{"price.open":51.23,"price.high":51.74,"price.low":51.02,"price.close":51.72,"volume":13665800,"price.adjusted":39.51611,"ref.date":"2010-06-02","ticker":"WMT","ret.adjusted.prices":0.01571,"ret.closing.prices":0.01571}
{"price.open":51.73,"price.high":52.08,"price.low":51.48,"price.close":51.72,"volume":10509100,"price.adjusted":39.51611,"ref.date":"2010-06-03","ticker":"WMT","ret.adjusted.prices":0,"ret.closing.prices":0}
{"price.open":51.41,"price.high":51.7,"price.low":50.22,"price.close":50.4,"volume":24041900,"price.adjusted":38.50758,"ref.date":"2010-06-04","ticker":"WMT","ret.adjusted.prices":-0.02552,"ret.closing.prices":-0.02552}
{"price.open":50.46,"price.high":51.37,"price.low":50.32,"price.close":50.74,"volume":19500600,"price.adjusted":38.76735,"ref.date":"2010-06-07","ticker":"WMT","ret.adjusted.prices":0.00675,"ret.closing.prices":0.00675}
{"price.open":50.79,"price.high":50.98,"price.low":50.53,"price.close":50.78,"volume":20315500,"price.adjusted":38.79791,"ref.date":"2010-06-08","ticker":"WMT","ret.adjusted.prices":0.00079,"ret.closing.prices":0.00079}
{"price.open":50.96,"price.high":51.36,"price.low":50.59,"price.close":50.99,"volume":16530900,"price.adjusted":38.95835,"ref.date":"2010-06-09","ticker":"WMT","ret.adjusted.prices":0.00414,"ret.closing.prices":0.00414}
{"price.open":51.21,"price.high":51.68,"price.low":51.06,"price.close":51.22,"volume":15850500,"price.adjusted":39.13409,"ref.date":"2010-06-10","ticker":"WMT","ret.adjusted.prices":0.00451,"ret.closing.prices":0.00451}
{"price.open":50.97,"price.high":51.27,"price.low":50.55,"price.close":50.86,"volume":14027400,"price.adjusted":38.85903,"ref.date":"2010-06-11","ticker":"WMT","ret.adjusted.prices":-0.00703,"ret.closing.prices":-0.00703}
{"price.open":51.11,"price.high":51.46,"price.low":50.89,"price.close":51.24,"volume":13900100,"price.adjusted":39.14938,"ref.date":"2010-06-14","ticker":"WMT","ret.adjusted.prices":0.00747,"ret.closing.prices":0.00747}
{"price.open":51.2,"price.high":51.65,"price.low":51.06,"price.close":51.64,"volume":14310800,"price.adjusted":39.45499,"ref.date":"2010-06-15","ticker":"WMT","ret.adjusted.prices":0.00781,"ret.closing.prices":0.00781}
{"price.open":51.5,"price.high":51.58,"price.low":50.92,"price.close":50.98,"volume":15900700,"price.adjusted":38.95071,"ref.date":"2010-06-16","ticker":"WMT","ret.adjusted.prices":-0.01278,"ret.closing.prices":-0.01278}
{"price.open":51.05,"price.high":51.49,"price.low":50.96,"price.close":51.41,"volume":12667300,"price.adjusted":39.27925,"ref.date":"2010-06-17","ticker":"WMT","ret.adjusted.prices":0.00843,"ret.closing.prices":0.00843}
{"price.open":51.41,"price.high":51.91,"price.low":51.41,"price.close":51.55,"volume":25425800,"price.adjusted":39.38622,"ref.date":"2010-06-18","ticker":"WMT","ret.adjusted.prices":0.00272,"ret.closing.prices":0.00272}
{"price.open":51.71,"price.high":51.88,"price.low":50.71,"price.close":51.02,"volume":14655200,"price.adjusted":38.98128,"ref.date":"2010-06-21","ticker":"WMT","ret.adjusted.prices":-0.01028,"ret.closing.prices":-0.01028}
{"price.open":51.07,"price.high":51.47,"price.low":50.6,"price.close":50.68,"volume":13658200,"price.adjusted":38.7215,"ref.date":"2010-06-22","ticker":"WMT","ret.adjusted.prices":-0.00666,"ret.closing.prices":-0.00666}
{"price.open":50.76,"price.high":51.04,"price.low":50.4,"price.close":50.81,"volume":15945900,"price.adjusted":38.82082,"ref.date":"2010-06-23","ticker":"WMT","ret.adjusted.prices":0.00256,"ret.closing.prices":0.00257}
{"price.open":50.73,"price.high":50.83,"price.low":49.95,"price.close":50.03,"volume":14819200,"price.adjusted":38.22488,"ref.date":"2010-06-24","ticker":"WMT","ret.adjusted.prices":-0.01535,"ret.closing.prices":-0.01535}
{"price.open":49.95,"price.high":50.2,"price.low":48.8,"price.close":48.8,"volume":45333200,"price.adjusted":37.28511,"ref.date":"2010-06-25","ticker":"WMT","ret.adjusted.prices":-0.02459,"ret.closing.prices":-0.02459}
{"price.open":49.06,"price.high":49.77,"price.low":49.01,"price.close":49.57,"volume":14697200,"price.adjusted":37.87343,"ref.date":"2010-06-28","ticker":"WMT","ret.adjusted.prices":0.01578,"ret.closing.prices":0.01578}
{"price.open":49.17,"price.high":49.26,"price.low":48.43,"price.close":48.9,"volume":20350800,"price.adjusted":37.36151,"ref.date":"2010-06-29","ticker":"WMT","ret.adjusted.prices":-0.01352,"ret.closing.prices":-0.01352}
{"price.open":48.96,"price.high":48.97,"price.low":48.01,"price.close":48.07,"volume":18388800,"price.adjusted":36.72737,"ref.date":"2010-06-30","ticker":"WMT","ret.adjusted.prices":-0.01697,"ret.closing.prices":-0.01697}
{"price.open":48.1,"price.high":48.41,"price.low":47.77,"price.close":48.34,"volume":18114400,"price.adjusted":36.93365,"ref.date":"2010-07-01","ticker":"WMT","ret.adjusted.prices":0.00562,"ret.closing.prices":0.00562}
{"price.open":48.44,"price.high":48.44,"price.low":47.84,"price.close":48,"volume":13581300,"price.adjusted":36.67387,"ref.date":"2010-07-02","ticker":"WMT","ret.adjusted.prices":-0.00703,"ret.closing.prices":-0.00703}
{"price.open":49.34,"price.high":49.44,"price.low":48.26,"price.close":48.57,"volume":18225600,"price.adjusted":37.10938,"ref.date":"2010-07-06","ticker":"WMT","ret.adjusted.prices":0.01188,"ret.closing.prices":0.01188}
{"price.open":48.66,"price.high":48.97,"price.low":48.16,"price.close":48.92,"volume":16176200,"price.adjusted":37.37679,"ref.date":"2010-07-07","ticker":"WMT","ret.adjusted.prices":0.00721,"ret.closing.prices":0.00721}
{"price.open":49.32,"price.high":49.32,"price.low":48.79,"price.close":49.18,"volume":12650000,"price.adjusted":37.57545,"ref.date":"2010-07-08","ticker":"WMT","ret.adjusted.prices":0.00532,"ret.closing.prices":0.00531}
{"price.open":49.25,"price.high":49.55,"price.low":49.15,"price.close":49.43,"volume":11607200,"price.adjusted":37.76646,"ref.date":"2010-07-09","ticker":"WMT","ret.adjusted.prices":0.00508,"ret.closing.prices":0.00508}
{"price.open":49.78,"price.high":50.33,"price.low":49.68,"price.close":50.12,"volume":13440900,"price.adjusted":38.29366,"ref.date":"2010-07-12","ticker":"WMT","ret.adjusted.prices":0.01396,"ret.closing.prices":0.01396}
{"price.open":50.35,"price.high":50.69,"price.low":50.1,"price.close":50.54,"volume":13219800,"price.adjusted":38.61455,"ref.date":"2010-07-13","ticker":"WMT","ret.adjusted.prices":0.00838,"ret.closing.prices":0.00838}
{"price.open":50.05,"price.high":50.36,"price.low":50.04,"price.close":50.35,"volume":10708300,"price.adjusted":38.46938,"ref.date":"2010-07-14","ticker":"WMT","ret.adjusted.prices":-0.00376,"ret.closing.prices":-0.00376}
{"price.open":50.34,"price.high":50.44,"price.low":49.91,"price.close":50.41,"volume":12255600,"price.adjusted":38.51522,"ref.date":"2010-07-15","ticker":"WMT","ret.adjusted.prices":0.00119,"ret.closing.prices":0.00119}
{"price.open":50.15,"price.high":50.33,"price.low":49.52,"price.close":49.67,"volume":15922200,"price.adjusted":37.94983,"ref.date":"2010-07-16","ticker":"WMT","ret.adjusted.prices":-0.01468,"ret.closing.prices":-0.01468}
{"price.open":49.72,"price.high":49.81,"price.low":49.09,"price.close":49.52,"volume":11896000,"price.adjusted":37.83522,"ref.date":"2010-07-19","ticker":"WMT","ret.adjusted.prices":-0.00302,"ret.closing.prices":-0.00302}
{"price.open":49.26,"price.high":51.03,"price.low":49.26,"price.close":50.88,"volume":16283900,"price.adjusted":38.87432,"ref.date":"2010-07-20","ticker":"WMT","ret.adjusted.prices":0.02746,"ret.closing.prices":0.02746}
{"price.open":51,"price.high":51,"price.low":50.11,"price.close":50.35,"volume":12311100,"price.adjusted":38.46938,"ref.date":"2010-07-21","ticker":"WMT","ret.adjusted.prices":-0.01042,"ret.closing.prices":-0.01042}
{"price.open":50.55,"price.high":51.09,"price.low":50.51,"price.close":50.86,"volume":11984200,"price.adjusted":38.85903,"ref.date":"2010-07-22","ticker":"WMT","ret.adjusted.prices":0.01013,"ret.closing.prices":0.01013}
{"price.open":50.91,"price.high":51.81,"price.low":50.9,"price.close":51.67,"volume":13046400,"price.adjusted":39.4779,"ref.date":"2010-07-23","ticker":"WMT","ret.adjusted.prices":0.01593,"ret.closing.prices":0.01593}
{"price.open":51.67,"price.high":51.67,"price.low":50.91,"price.close":51.13,"volume":14112100,"price.adjusted":39.06532,"ref.date":"2010-07-26","ticker":"WMT","ret.adjusted.prices":-0.01045,"ret.closing.prices":-0.01045}
{"price.open":50.8,"price.high":51.3,"price.low":50.66,"price.close":50.96,"volume":12295200,"price.adjusted":38.93543,"ref.date":"2010-07-27","ticker":"WMT","ret.adjusted.prices":-0.00333,"ret.closing.prices":-0.00332}
{"price.open":50.8,"price.high":51.39,"price.low":50.8,"price.close":51.13,"volume":9328500,"price.adjusted":39.06532,"ref.date":"2010-07-28","ticker":"WMT","ret.adjusted.prices":0.00334,"ret.closing.prices":0.00334}
{"price.open":51.23,"price.high":51.78,"price.low":50.8,"price.close":51.06,"volume":9630500,"price.adjusted":39.01185,"ref.date":"2010-07-29","ticker":"WMT","ret.adjusted.prices":-0.00137,"ret.closing.prices":-0.00137}
{"price.open":50.61,"price.high":51.25,"price.low":50.5,"price.close":51.19,"volume":13551400,"price.adjusted":39.11116,"ref.date":"2010-07-30","ticker":"WMT","ret.adjusted.prices":0.00255,"ret.closing.prices":0.00255}
{"price.open":51.55,"price.high":51.7,"price.low":50.95,"price.close":51.41,"volume":13861000,"price.adjusted":39.27925,"ref.date":"2010-08-02","ticker":"WMT","ret.adjusted.prices":0.0043,"ret.closing.prices":0.0043}
{"price.open":51.25,"price.high":51.65,"price.low":51.03,"price.close":51.29,"volume":10668600,"price.adjusted":39.18757,"ref.date":"2010-08-03","ticker":"WMT","ret.adjusted.prices":-0.00233,"ret.closing.prices":-0.00233}
{"price.open":51.04,"price.high":51.71,"price.low":51.01,"price.close":51.6,"volume":8068900,"price.adjusted":39.42442,"ref.date":"2010-08-04","ticker":"WMT","ret.adjusted.prices":0.00604,"ret.closing.prices":0.00604}
{"price.open":51.64,"price.high":51.67,"price.low":51.22,"price.close":51.62,"volume":7439000,"price.adjusted":39.4397,"ref.date":"2010-08-05","ticker":"WMT","ret.adjusted.prices":0.00039,"ret.closing.prices":0.00039}
{"price.open":51.42,"price.high":51.79,"price.low":51.11,"price.close":51.79,"volume":8270300,"price.adjusted":39.56958,"ref.date":"2010-08-06","ticker":"WMT","ret.adjusted.prices":0.00329,"ret.closing.prices":0.00329}
{"price.open":51.83,"price.high":52.34,"price.low":51.8,"price.close":52.06,"volume":8265400,"price.adjusted":39.77588,"ref.date":"2010-08-09","ticker":"WMT","ret.adjusted.prices":0.00521,"ret.closing.prices":0.00521}
{"price.open":51.91,"price.high":52.48,"price.low":51.69,"price.close":52.22,"volume":8845800,"price.adjusted":39.89813,"ref.date":"2010-08-10","ticker":"WMT","ret.adjusted.prices":0.00307,"ret.closing.prices":0.00307}
{"price.open":51.62,"price.high":51.62,"price.low":50.98,"price.close":51.02,"volume":11306300,"price.adjusted":39.20878,"ref.date":"2010-08-11","ticker":"WMT","ret.adjusted.prices":-0.01728,"ret.closing.prices":-0.02298}
{"price.open":50.56,"price.high":50.78,"price.low":50.01,"price.close":50.43,"volume":12796900,"price.adjusted":38.75538,"ref.date":"2010-08-12","ticker":"WMT","ret.adjusted.prices":-0.01156,"ret.closing.prices":-0.01156}
{"price.open":50.33,"price.high":50.74,"price.low":50,"price.close":50.4,"volume":10095300,"price.adjusted":38.73232,"ref.date":"2010-08-13","ticker":"WMT","ret.adjusted.prices":-0.00059,"ret.closing.prices":-0.00059}
{"price.open":50.17,"price.high":50.57,"price.low":50.06,"price.close":50.41,"volume":9648700,"price.adjusted":38.74001,"ref.date":"2010-08-16","ticker":"WMT","ret.adjusted.prices":0.0002,"ret.closing.prices":0.0002}
{"price.open":50.79,"price.high":51.62,"price.low":50.66,"price.close":51.02,"volume":16315500,"price.adjusted":39.20878,"ref.date":"2010-08-17","ticker":"WMT","ret.adjusted.prices":0.0121,"ret.closing.prices":0.0121}
{"price.open":51,"price.high":51.32,"price.low":50.62,"price.close":50.86,"volume":15745000,"price.adjusted":39.08581,"ref.date":"2010-08-18","ticker":"WMT","ret.adjusted.prices":-0.00314,"ret.closing.prices":-0.00314}
{"price.open":50.7,"price.high":50.96,"price.low":50,"price.close":50.06,"volume":15634100,"price.adjusted":38.47103,"ref.date":"2010-08-19","ticker":"WMT","ret.adjusted.prices":-0.01573,"ret.closing.prices":-0.01573}
{"price.open":50.17,"price.high":50.47,"price.low":50.03,"price.close":50.22,"volume":11701700,"price.adjusted":38.59399,"ref.date":"2010-08-20","ticker":"WMT","ret.adjusted.prices":0.0032,"ret.closing.prices":0.0032}
{"price.open":50.57,"price.high":51.5,"price.low":50.39,"price.close":51.14,"volume":14657800,"price.adjusted":39.301,"ref.date":"2010-08-23","ticker":"WMT","ret.adjusted.prices":0.01832,"ret.closing.prices":0.01832}
{"price.open":50.67,"price.high":51.72,"price.low":50.6,"price.close":51.3,"volume":16700800,"price.adjusted":39.42397,"ref.date":"2010-08-24","ticker":"WMT","ret.adjusted.prices":0.00313,"ret.closing.prices":0.00313}
{"price.open":51.25,"price.high":51.79,"price.low":51.09,"price.close":51.55,"volume":14842400,"price.adjusted":39.61609,"ref.date":"2010-08-25","ticker":"WMT","ret.adjusted.prices":0.00487,"ret.closing.prices":0.00487}
{"price.open":51.62,"price.high":51.62,"price.low":50.75,"price.close":50.97,"volume":11898700,"price.adjusted":39.17037,"ref.date":"2010-08-26","ticker":"WMT","ret.adjusted.prices":-0.01125,"ret.closing.prices":-0.01125}
{"price.open":51.02,"price.high":51.25,"price.low":50.72,"price.close":51,"volume":11935000,"price.adjusted":39.19342,"ref.date":"2010-08-27","ticker":"WMT","ret.adjusted.prices":0.00059,"ret.closing.prices":0.00059}
{"price.open":51.02,"price.high":51.25,"price.low":50.53,"price.close":50.55,"volume":8502500,"price.adjusted":38.84759,"ref.date":"2010-08-30","ticker":"WMT","ret.adjusted.prices":-0.00882,"ret.closing.prices":-0.00882}
{"price.open":50.51,"price.high":51.1,"price.low":50.12,"price.close":50.14,"volume":25359400,"price.adjusted":38.53251,"ref.date":"2010-08-31","ticker":"WMT","ret.adjusted.prices":-0.00811,"ret.closing.prices":-0.00811}
{"price.open":50.49,"price.high":51.43,"price.low":50.46,"price.close":51.2,"volume":13431500,"price.adjusted":39.34712,"ref.date":"2010-09-01","ticker":"WMT","ret.adjusted.prices":0.02114,"ret.closing.prices":0.02114}
{"price.open":51.12,"price.high":51.81,"price.low":51.12,"price.close":51.76,"volume":11206100,"price.adjusted":39.77747,"ref.date":"2010-09-02","ticker":"WMT","ret.adjusted.prices":0.01094,"ret.closing.prices":0.01094}
{"price.open":51.86,"price.high":52.09,"price.low":51.55,"price.close":52.04,"volume":9613100,"price.adjusted":39.99266,"ref.date":"2010-09-03","ticker":"WMT","ret.adjusted.prices":0.00541,"ret.closing.prices":0.00541}
{"price.open":52.07,"price.high":52.56,"price.low":51.84,"price.close":51.86,"volume":10583800,"price.adjusted":39.85432,"ref.date":"2010-09-07","ticker":"WMT","ret.adjusted.prices":-0.00346,"ret.closing.prices":-0.00346}
{"price.open":51.89,"price.high":51.98,"price.low":51.52,"price.close":51.83,"volume":8960000,"price.adjusted":39.83126,"ref.date":"2010-09-08","ticker":"WMT","ret.adjusted.prices":-0.00058,"ret.closing.prices":-0.00058}
{"price.open":52.06,"price.high":52.1,"price.low":51.84,"price.close":51.91,"volume":7289700,"price.adjusted":39.89274,"ref.date":"2010-09-09","ticker":"WMT","ret.adjusted.prices":0.00154,"ret.closing.prices":0.00154}
{"price.open":51.9,"price.high":52.07,"price.low":51.72,"price.close":51.97,"volume":8160400,"price.adjusted":39.93886,"ref.date":"2010-09-10","ticker":"WMT","ret.adjusted.prices":0.00116,"ret.closing.prices":0.00116}
{"price.open":52.25,"price.high":52.47,"price.low":52.01,"price.close":52.21,"volume":7868000,"price.adjusted":40.12329,"ref.date":"2010-09-13","ticker":"WMT","ret.adjusted.prices":0.00462,"ret.closing.prices":0.00462}
{"price.open":52.16,"price.high":53.03,"price.low":52.15,"price.close":52.66,"volume":11201400,"price.adjusted":40.46913,"ref.date":"2010-09-14","ticker":"WMT","ret.adjusted.prices":0.00862,"ret.closing.prices":0.00862}
{"price.open":52.47,"price.high":53.1,"price.low":52.41,"price.close":52.86,"volume":10198100,"price.adjusted":40.62282,"ref.date":"2010-09-15","ticker":"WMT","ret.adjusted.prices":0.0038,"ret.closing.prices":0.0038}
{"price.open":52.66,"price.high":53.28,"price.low":52.55,"price.close":53.15,"volume":10742700,"price.adjusted":40.84568,"ref.date":"2010-09-16","ticker":"WMT","ret.adjusted.prices":0.00549,"ret.closing.prices":0.00549}
{"price.open":53.17,"price.high":53.33,"price.low":52.88,"price.close":53.01,"volume":20799800,"price.adjusted":40.73811,"ref.date":"2010-09-17","ticker":"WMT","ret.adjusted.prices":-0.00263,"ret.closing.prices":-0.00263}
{"price.open":53.1,"price.high":53.67,"price.low":53.09,"price.close":53.54,"volume":9260100,"price.adjusted":41.1454,"ref.date":"2010-09-20","ticker":"WMT","ret.adjusted.prices":0.01,"ret.closing.prices":0.01}
{"price.open":53.52,"price.high":53.96,"price.low":53.32,"price.close":53.57,"volume":9425100,"price.adjusted":41.16845,"ref.date":"2010-09-21","ticker":"WMT","ret.adjusted.prices":0.00056,"ret.closing.prices":0.00056}
{"price.open":53.52,"price.high":54,"price.low":53.45,"price.close":53.82,"volume":9910000,"price.adjusted":41.36059,"ref.date":"2010-09-22","ticker":"WMT","ret.adjusted.prices":0.00467,"ret.closing.prices":0.00467}
{"price.open":53.73,"price.high":53.92,"price.low":53.53,"price.close":53.65,"volume":7291200,"price.adjusted":41.22994,"ref.date":"2010-09-23","ticker":"WMT","ret.adjusted.prices":-0.00316,"ret.closing.prices":-0.00316}
{"price.open":53.95,"price.high":54.39,"price.low":53.84,"price.close":54.08,"volume":9768400,"price.adjusted":41.56039,"ref.date":"2010-09-24","ticker":"WMT","ret.adjusted.prices":0.00801,"ret.closing.prices":0.00801}
{"price.open":53.91,"price.high":54.01,"price.low":53.47,"price.close":53.48,"volume":8662200,"price.adjusted":41.09929,"ref.date":"2010-09-27","ticker":"WMT","ret.adjusted.prices":-0.01109,"ret.closing.prices":-0.01109}
{"price.open":53.53,"price.high":53.99,"price.low":53.05,"price.close":53.82,"volume":11147300,"price.adjusted":41.36059,"ref.date":"2010-09-28","ticker":"WMT","ret.adjusted.prices":0.00636,"ret.closing.prices":0.00636}
{"price.open":53.8,"price.high":53.81,"price.low":53.11,"price.close":53.35,"volume":9864100,"price.adjusted":40.99939,"ref.date":"2010-09-29","ticker":"WMT","ret.adjusted.prices":-0.00873,"ret.closing.prices":-0.00873}
{"price.open":53.53,"price.high":53.99,"price.low":53.14,"price.close":53.52,"volume":10901000,"price.adjusted":41.13003,"ref.date":"2010-09-30","ticker":"WMT","ret.adjusted.prices":0.00319,"ret.closing.prices":0.00319}
{"price.open":53.6,"price.high":53.62,"price.low":53.2,"price.close":53.36,"volume":8229400,"price.adjusted":41.00708,"ref.date":"2010-10-01","ticker":"WMT","ret.adjusted.prices":-0.00299,"ret.closing.prices":-0.00299}
{"price.open":53.34,"price.high":53.7,"price.low":53.14,"price.close":53.57,"volume":7142500,"price.adjusted":41.16845,"ref.date":"2010-10-04","ticker":"WMT","ret.adjusted.prices":0.00394,"ret.closing.prices":0.00394}
{"price.open":53.94,"price.high":54.25,"price.low":53.83,"price.close":54,"volume":10216000,"price.adjusted":41.49891,"ref.date":"2010-10-05","ticker":"WMT","ret.adjusted.prices":0.00803,"ret.closing.prices":0.00803}
{"price.open":53.92,"price.high":54.63,"price.low":53.9,"price.close":54.56,"volume":10413800,"price.adjusted":41.92928,"ref.date":"2010-10-06","ticker":"WMT","ret.adjusted.prices":0.01037,"ret.closing.prices":0.01037}
{"price.open":54.66,"price.high":54.82,"price.low":54.04,"price.close":54.36,"volume":7769800,"price.adjusted":41.77557,"ref.date":"2010-10-07","ticker":"WMT","ret.adjusted.prices":-0.00367,"ret.closing.prices":-0.00367}
{"price.open":54.35,"price.high":54.59,"price.low":54.02,"price.close":54.41,"volume":8793600,"price.adjusted":41.81399,"ref.date":"2010-10-08","ticker":"WMT","ret.adjusted.prices":0.00092,"ret.closing.prices":0.00092}
{"price.open":54.52,"price.high":54.74,"price.low":54.43,"price.close":54.61,"volume":7037300,"price.adjusted":41.96769,"ref.date":"2010-10-11","ticker":"WMT","ret.adjusted.prices":0.00368,"ret.closing.prices":0.00368}
{"price.open":54.45,"price.high":54.45,"price.low":53.75,"price.close":53.92,"volume":15034800,"price.adjusted":41.43744,"ref.date":"2010-10-12","ticker":"WMT","ret.adjusted.prices":-0.01263,"ret.closing.prices":-0.01264}
{"price.open":54.18,"price.high":54.52,"price.low":53.73,"price.close":53.82,"volume":13613600,"price.adjusted":41.36059,"ref.date":"2010-10-13","ticker":"WMT","ret.adjusted.prices":-0.00185,"ret.closing.prices":-0.00185}
{"price.open":53.87,"price.high":53.87,"price.low":52.93,"price.close":53.25,"volume":15546900,"price.adjusted":40.92253,"ref.date":"2010-10-14","ticker":"WMT","ret.adjusted.prices":-0.01059,"ret.closing.prices":-0.01059}
{"price.open":53.36,"price.high":53.58,"price.low":53.02,"price.close":53.35,"volume":12559000,"price.adjusted":40.99939,"ref.date":"2010-10-15","ticker":"WMT","ret.adjusted.prices":0.00188,"ret.closing.prices":0.00188}
{"price.open":53.25,"price.high":53.9,"price.low":53.25,"price.close":53.76,"volume":9229900,"price.adjusted":41.31447,"ref.date":"2010-10-18","ticker":"WMT","ret.adjusted.prices":0.00769,"ret.closing.prices":0.00769}
{"price.open":53.45,"price.high":53.76,"price.low":53.13,"price.close":53.32,"volume":10225000,"price.adjusted":40.97633,"ref.date":"2010-10-19","ticker":"WMT","ret.adjusted.prices":-0.00818,"ret.closing.prices":-0.00818}
{"price.open":53.29,"price.high":53.84,"price.low":53.25,"price.close":53.47,"volume":9742300,"price.adjusted":41.0916,"ref.date":"2010-10-20","ticker":"WMT","ret.adjusted.prices":0.00281,"ret.closing.prices":0.00281}
{"price.open":53.69,"price.high":54.34,"price.low":53.59,"price.close":54.03,"volume":9602200,"price.adjusted":41.52196,"ref.date":"2010-10-21","ticker":"WMT","ret.adjusted.prices":0.01047,"ret.closing.prices":0.01047}
{"price.open":53.96,"price.high":54.1,"price.low":53.86,"price.close":54.06,"volume":5795500,"price.adjusted":41.54502,"ref.date":"2010-10-22","ticker":"WMT","ret.adjusted.prices":0.00056,"ret.closing.prices":0.00056}
{"price.open":54.18,"price.high":54.4,"price.low":53.9,"price.close":53.95,"volume":7963100,"price.adjusted":41.46048,"ref.date":"2010-10-25","ticker":"WMT","ret.adjusted.prices":-0.00204,"ret.closing.prices":-0.00203}
{"price.open":53.84,"price.high":54.73,"price.low":53.83,"price.close":54.56,"volume":10293600,"price.adjusted":41.92928,"ref.date":"2010-10-26","ticker":"WMT","ret.adjusted.prices":0.01131,"ret.closing.prices":0.01131}
{"price.open":54.24,"price.high":54.63,"price.low":53.55,"price.close":53.87,"volume":13020300,"price.adjusted":41.39901,"ref.date":"2010-10-27","ticker":"WMT","ret.adjusted.prices":-0.01265,"ret.closing.prices":-0.01265}
{"price.open":54.19,"price.high":54.23,"price.low":53.59,"price.close":54.08,"volume":8183600,"price.adjusted":41.56039,"ref.date":"2010-10-28","ticker":"WMT","ret.adjusted.prices":0.0039,"ret.closing.prices":0.0039}
{"price.open":54.04,"price.high":54.59,"price.low":53.61,"price.close":54.17,"volume":8032900,"price.adjusted":41.62956,"ref.date":"2010-10-29","ticker":"WMT","ret.adjusted.prices":0.00166,"ret.closing.prices":0.00166}
{"price.open":54.05,"price.high":54.5,"price.low":54.02,"price.close":54.31,"volume":8207500,"price.adjusted":41.73715,"ref.date":"2010-11-01","ticker":"WMT","ret.adjusted.prices":0.00258,"ret.closing.prices":0.00258}
{"price.open":54.55,"price.high":54.99,"price.low":54.49,"price.close":54.79,"volume":8849200,"price.adjusted":42.10603,"ref.date":"2010-11-02","ticker":"WMT","ret.adjusted.prices":0.00884,"ret.closing.prices":0.00884}
{"price.open":54.77,"price.high":54.95,"price.low":54.22,"price.close":54.91,"volume":9189200,"price.adjusted":42.19823,"ref.date":"2010-11-03","ticker":"WMT","ret.adjusted.prices":0.00219,"ret.closing.prices":0.00219}
{"price.open":55,"price.high":55.5,"price.low":54.95,"price.close":55.36,"volume":13246800,"price.adjusted":42.54407,"ref.date":"2010-11-04","ticker":"WMT","ret.adjusted.prices":0.0082,"ret.closing.prices":0.0082}
{"price.open":55.45,"price.high":55.72,"price.low":54.9,"price.close":55.2,"volume":10261400,"price.adjusted":42.4211,"ref.date":"2010-11-05","ticker":"WMT","ret.adjusted.prices":-0.00289,"ret.closing.prices":-0.00289}
{"price.open":54.91,"price.high":55.08,"price.low":54.51,"price.close":54.91,"volume":9941100,"price.adjusted":42.19823,"ref.date":"2010-11-08","ticker":"WMT","ret.adjusted.prices":-0.00525,"ret.closing.prices":-0.00525}
{"price.open":55.08,"price.high":55.21,"price.low":54.83,"price.close":55.05,"volume":10047100,"price.adjusted":42.30582,"ref.date":"2010-11-09","ticker":"WMT","ret.adjusted.prices":0.00255,"ret.closing.prices":0.00255}
{"price.open":54.76,"price.high":54.76,"price.low":54.09,"price.close":54.51,"volume":11236900,"price.adjusted":41.89084,"ref.date":"2010-11-10","ticker":"WMT","ret.adjusted.prices":-0.00981,"ret.closing.prices":-0.00981}
{"price.open":54.52,"price.high":54.52,"price.low":53.96,"price.close":54.34,"volume":12566100,"price.adjusted":41.7602,"ref.date":"2010-11-11","ticker":"WMT","ret.adjusted.prices":-0.00312,"ret.closing.prices":-0.00312}
{"price.open":54.1,"price.high":54.34,"price.low":53.86,"price.close":54.13,"volume":10677800,"price.adjusted":41.59882,"ref.date":"2010-11-12","ticker":"WMT","ret.adjusted.prices":-0.00386,"ret.closing.prices":-0.00386}
{"price.open":54.17,"price.high":54.35,"price.low":53.87,"price.close":53.95,"volume":11459500,"price.adjusted":41.46048,"ref.date":"2010-11-15","ticker":"WMT","ret.adjusted.prices":-0.00333,"ret.closing.prices":-0.00333}
{"price.open":54.57,"price.high":55.35,"price.low":54.24,"price.close":54.26,"volume":23555200,"price.adjusted":41.69872,"ref.date":"2010-11-16","ticker":"WMT","ret.adjusted.prices":0.00575,"ret.closing.prices":0.00575}
{"price.open":54.35,"price.high":54.44,"price.low":53.56,"price.close":53.77,"volume":14504700,"price.adjusted":41.32216,"ref.date":"2010-11-17","ticker":"WMT","ret.adjusted.prices":-0.00903,"ret.closing.prices":-0.00903}
{"price.open":54.14,"price.high":54.65,"price.low":53.9,"price.close":53.98,"volume":11587300,"price.adjusted":41.48353,"ref.date":"2010-11-18","ticker":"WMT","ret.adjusted.prices":0.00391,"ret.closing.prices":0.00391}
{"price.open":54.1,"price.high":54.45,"price.low":53.95,"price.close":54.39,"volume":10307500,"price.adjusted":41.79863,"ref.date":"2010-11-19","ticker":"WMT","ret.adjusted.prices":0.0076,"ret.closing.prices":0.0076}
{"price.open":54.2,"price.high":54.6,"price.low":53.92,"price.close":54.38,"volume":9501800,"price.adjusted":41.79094,"ref.date":"2010-11-22","ticker":"WMT","ret.adjusted.prices":-0.00018,"ret.closing.prices":-0.00018}
{"price.open":54.2,"price.high":54.26,"price.low":53.56,"price.close":53.67,"volume":13851400,"price.adjusted":41.24529,"ref.date":"2010-11-23","ticker":"WMT","ret.adjusted.prices":-0.01306,"ret.closing.prices":-0.01306}
{"price.open":53.74,"price.high":54.18,"price.low":53.74,"price.close":54.01,"volume":10312400,"price.adjusted":41.5066,"ref.date":"2010-11-24","ticker":"WMT","ret.adjusted.prices":0.00634,"ret.closing.prices":0.00634}
{"price.open":53.69,"price.high":53.93,"price.low":53.57,"price.close":53.74,"volume":4155000,"price.adjusted":41.2991,"ref.date":"2010-11-26","ticker":"WMT","ret.adjusted.prices":-0.005,"ret.closing.prices":-0.005}
{"price.open":53.65,"price.high":53.92,"price.low":53.43,"price.close":53.85,"volume":10787600,"price.adjusted":41.38363,"ref.date":"2010-11-29","ticker":"WMT","ret.adjusted.prices":0.00205,"ret.closing.prices":0.00205}
{"price.open":53.76,"price.high":54.43,"price.low":53.6,"price.close":54.09,"volume":17556900,"price.adjusted":41.56808,"ref.date":"2010-11-30","ticker":"WMT","ret.adjusted.prices":0.00446,"ret.closing.prices":0.00446}
{"price.open":54.42,"price.high":54.85,"price.low":54.39,"price.close":54.7,"volume":17882900,"price.adjusted":42.03685,"ref.date":"2010-12-01","ticker":"WMT","ret.adjusted.prices":0.01128,"ret.closing.prices":0.01128}
{"price.open":54.71,"price.high":54.9,"price.low":54.38,"price.close":54.75,"volume":15774900,"price.adjusted":42.07529,"ref.date":"2010-12-02","ticker":"WMT","ret.adjusted.prices":0.00091,"ret.closing.prices":0.00091}
{"price.open":54.63,"price.high":54.76,"price.low":54.31,"price.close":54.62,"volume":10096900,"price.adjusted":41.97537,"ref.date":"2010-12-03","ticker":"WMT","ret.adjusted.prices":-0.00237,"ret.closing.prices":-0.00237}
{"price.open":54.88,"price.high":54.94,"price.low":54.47,"price.close":54.49,"volume":8632900,"price.adjusted":41.87547,"ref.date":"2010-12-06","ticker":"WMT","ret.adjusted.prices":-0.00238,"ret.closing.prices":-0.00238}
{"price.open":54.54,"price.high":55.34,"price.low":54.54,"price.close":55.09,"volume":15893300,"price.adjusted":42.33657,"ref.date":"2010-12-07","ticker":"WMT","ret.adjusted.prices":0.01101,"ret.closing.prices":0.01101}
{"price.open":54.86,"price.high":54.95,"price.low":54.45,"price.close":54.49,"volume":12479700,"price.adjusted":42.10706,"ref.date":"2010-12-08","ticker":"WMT","ret.adjusted.prices":-0.00542,"ret.closing.prices":-0.01089}
{"price.open":54.72,"price.high":54.77,"price.low":54.32,"price.close":54.34,"volume":10732800,"price.adjusted":41.99116,"ref.date":"2010-12-09","ticker":"WMT","ret.adjusted.prices":-0.00275,"ret.closing.prices":-0.00275}
{"price.open":54.31,"price.high":54.4,"price.low":54.14,"price.close":54.28,"volume":12049900,"price.adjusted":41.94479,"ref.date":"2010-12-10","ticker":"WMT","ret.adjusted.prices":-0.0011,"ret.closing.prices":-0.0011}
{"price.open":54.31,"price.high":54.4,"price.low":54,"price.close":54.21,"volume":11325200,"price.adjusted":41.8907,"ref.date":"2010-12-13","ticker":"WMT","ret.adjusted.prices":-0.00129,"ret.closing.prices":-0.00129}
{"price.open":54.1,"price.high":54.58,"price.low":54.02,"price.close":54.45,"volume":10746200,"price.adjusted":42.07616,"ref.date":"2010-12-14","ticker":"WMT","ret.adjusted.prices":0.00443,"ret.closing.prices":0.00443}
{"price.open":54.23,"price.high":54.34,"price.low":54.04,"price.close":54.23,"volume":10550200,"price.adjusted":41.90616,"ref.date":"2010-12-15","ticker":"WMT","ret.adjusted.prices":-0.00404,"ret.closing.prices":-0.00404}
{"price.open":54.09,"price.high":54.63,"price.low":54,"price.close":54.63,"volume":12335300,"price.adjusted":42.21524,"ref.date":"2010-12-16","ticker":"WMT","ret.adjusted.prices":0.00738,"ret.closing.prices":0.00738}
{"price.open":54.68,"price.high":54.75,"price.low":54.38,"price.close":54.41,"volume":21562200,"price.adjusted":42.04524,"ref.date":"2010-12-17","ticker":"WMT","ret.adjusted.prices":-0.00403,"ret.closing.prices":-0.00403}
{"price.open":54.56,"price.high":54.56,"price.low":53.61,"price.close":53.77,"volume":13615600,"price.adjusted":41.55069,"ref.date":"2010-12-20","ticker":"WMT","ret.adjusted.prices":-0.01176,"ret.closing.prices":-0.01176}
{"price.open":53.76,"price.high":53.86,"price.low":53.64,"price.close":53.65,"volume":8291900,"price.adjusted":41.45795,"ref.date":"2010-12-21","ticker":"WMT","ret.adjusted.prices":-0.00223,"ret.closing.prices":-0.00223}
{"price.open":53.59,"price.high":53.65,"price.low":53.16,"price.close":53.31,"volume":11458800,"price.adjusted":41.19522,"ref.date":"2010-12-22","ticker":"WMT","ret.adjusted.prices":-0.00634,"ret.closing.prices":-0.00634}
{"price.open":53.17,"price.high":53.69,"price.low":53.14,"price.close":53.6,"volume":9061700,"price.adjusted":41.41932,"ref.date":"2010-12-23","ticker":"WMT","ret.adjusted.prices":0.00544,"ret.closing.prices":0.00544}
{"price.open":53.56,"price.high":53.73,"price.low":53.23,"price.close":53.57,"volume":5876200,"price.adjusted":41.39613,"ref.date":"2010-12-27","ticker":"WMT","ret.adjusted.prices":-0.00056,"ret.closing.prices":-0.00056}
{"price.open":53.63,"price.high":53.93,"price.low":53.51,"price.close":53.74,"volume":6789100,"price.adjusted":41.5275,"ref.date":"2010-12-28","ticker":"WMT","ret.adjusted.prices":0.00317,"ret.closing.prices":0.00317}
{"price.open":53.57,"price.high":54.26,"price.low":53.57,"price.close":54.08,"volume":7628700,"price.adjusted":41.79024,"ref.date":"2010-12-29","ticker":"WMT","ret.adjusted.prices":0.00633,"ret.closing.prices":0.00633}
{"price.open":54,"price.high":54.19,"price.low":53.84,"price.close":54.07,"volume":6303800,"price.adjusted":41.78252,"ref.date":"2010-12-30","ticker":"WMT","ret.adjusted.prices":-0.00018,"ret.closing.prices":-0.00018}
{"price.open":53.97,"price.high":54.25,"price.low":53.79,"price.close":53.93,"volume":7093900,"price.adjusted":41.67431,"ref.date":"2010-12-31","ticker":"WMT","ret.adjusted.prices":-0.00259,"ret.closing.prices":-0.00259}
{"price.open":54.23,"price.high":54.8,"price.low":54.15,"price.close":54.56,"volume":14298300,"price.adjusted":42.16116,"ref.date":"2011-01-03","ticker":"WMT","ret.adjusted.prices":0.01168,"ret.closing.prices":0.01168}
{"price.open":54.61,"price.high":54.88,"price.low":54.28,"price.close":54.77,"volume":12154400,"price.adjusted":42.32344,"ref.date":"2011-01-04","ticker":"WMT","ret.adjusted.prices":0.00385,"ret.closing.prices":0.00385}
{"price.open":54.75,"price.high":55.07,"price.low":54.32,"price.close":54.41,"volume":14215600,"price.adjusted":42.04524,"ref.date":"2011-01-05","ticker":"WMT","ret.adjusted.prices":-0.00657,"ret.closing.prices":-0.00657}
{"price.open":54.31,"price.high":54.38,"price.low":53.78,"price.close":53.96,"volume":15585500,"price.adjusted":41.69751,"ref.date":"2011-01-06","ticker":"WMT","ret.adjusted.prices":-0.00827,"ret.closing.prices":-0.00827}
{"price.open":53.89,"price.high":54.15,"price.low":53.76,"price.close":54.08,"volume":7968600,"price.adjusted":41.79024,"ref.date":"2011-01-07","ticker":"WMT","ret.adjusted.prices":0.00222,"ret.closing.prices":0.00222}
{"price.open":53.65,"price.high":54.11,"price.low":53.54,"price.close":53.73,"volume":10479300,"price.adjusted":41.51977,"ref.date":"2011-01-10","ticker":"WMT","ret.adjusted.prices":-0.00647,"ret.closing.prices":-0.00647}
{"price.open":53.95,"price.high":54.52,"price.low":53.73,"price.close":54.29,"volume":12023400,"price.adjusted":41.95251,"ref.date":"2011-01-11","ticker":"WMT","ret.adjusted.prices":0.01042,"ret.closing.prices":0.01042}
{"price.open":54.52,"price.high":55.32,"price.low":54.34,"price.close":54.85,"volume":13553300,"price.adjusted":42.38525,"ref.date":"2011-01-12","ticker":"WMT","ret.adjusted.prices":0.01031,"ret.closing.prices":0.01031}
{"price.open":54.7,"price.high":55.36,"price.low":54.69,"price.close":54.79,"volume":12865600,"price.adjusted":42.3389,"ref.date":"2011-01-13","ticker":"WMT","ret.adjusted.prices":-0.00109,"ret.closing.prices":-0.00109}
{"price.open":54.73,"price.high":54.99,"price.low":54.42,"price.close":54.81,"volume":9285600,"price.adjusted":42.35435,"ref.date":"2011-01-14","ticker":"WMT","ret.adjusted.prices":0.00036,"ret.closing.prices":0.00037}
{"price.open":55.11,"price.high":55.4,"price.low":54.75,"price.close":55.14,"volume":10534200,"price.adjusted":42.60935,"ref.date":"2011-01-18","ticker":"WMT","ret.adjusted.prices":0.00602,"ret.closing.prices":0.00602}
{"price.open":55.04,"price.high":55.15,"price.low":54.71,"price.close":55.03,"volume":9895000,"price.adjusted":42.52434,"ref.date":"2011-01-19","ticker":"WMT","ret.adjusted.prices":-0.00199,"ret.closing.prices":-0.00199}
{"price.open":55.12,"price.high":56.27,"price.low":55.12,"price.close":55.99,"volume":19612500,"price.adjusted":43.26619,"ref.date":"2011-01-20","ticker":"WMT","ret.adjusted.prices":0.01745,"ret.closing.prices":0.01745}
{"price.open":56.15,"price.high":56.24,"price.low":55.38,"price.close":55.73,"volume":12958800,"price.adjusted":43.06528,"ref.date":"2011-01-21","ticker":"WMT","ret.adjusted.prices":-0.00464,"ret.closing.prices":-0.00464}
{"price.open":55.39,"price.high":56.05,"price.low":55.3,"price.close":56.05,"volume":11074200,"price.adjusted":43.31254,"ref.date":"2011-01-24","ticker":"WMT","ret.adjusted.prices":0.00574,"ret.closing.prices":0.00574}
{"price.open":56.12,"price.high":57.29,"price.low":55.8,"price.close":57.26,"volume":20481100,"price.adjusted":44.24759,"ref.date":"2011-01-25","ticker":"WMT","ret.adjusted.prices":0.02159,"ret.closing.prices":0.02159}
{"price.open":57.39,"price.high":57.75,"price.low":57,"price.close":57.32,"volume":13211200,"price.adjusted":44.29393,"ref.date":"2011-01-26","ticker":"WMT","ret.adjusted.prices":0.00105,"ret.closing.prices":0.00105}
{"price.open":57.46,"price.high":57.79,"price.low":57.02,"price.close":57.57,"volume":10173200,"price.adjusted":44.48713,"ref.date":"2011-01-27","ticker":"WMT","ret.adjusted.prices":0.00436,"ret.closing.prices":0.00436}
{"price.open":57.69,"price.high":57.9,"price.low":56.5,"price.close":56.7,"volume":14598200,"price.adjusted":43.81485,"ref.date":"2011-01-28","ticker":"WMT","ret.adjusted.prices":-0.01511,"ret.closing.prices":-0.01511}
{"price.open":56.45,"price.high":56.56,"price.low":55.7,"price.close":56.07,"volume":15688500,"price.adjusted":43.328,"ref.date":"2011-01-31","ticker":"WMT","ret.adjusted.prices":-0.01111,"ret.closing.prices":-0.01111}
{"price.open":56.37,"price.high":56.58,"price.low":55.91,"price.close":56.33,"volume":12851600,"price.adjusted":43.52893,"ref.date":"2011-02-01","ticker":"WMT","ret.adjusted.prices":0.00464,"ret.closing.prices":0.00464}
{"price.open":56.16,"price.high":56.18,"price.low":55.65,"price.close":55.86,"volume":14038600,"price.adjusted":43.16573,"ref.date":"2011-02-02","ticker":"WMT","ret.adjusted.prices":-0.00834,"ret.closing.prices":-0.00834}
{"price.open":55.92,"price.high":56.04,"price.low":55.39,"price.close":55.92,"volume":11283600,"price.adjusted":43.21209,"ref.date":"2011-02-03","ticker":"WMT","ret.adjusted.prices":0.00107,"ret.closing.prices":0.00107}
{"price.open":56.04,"price.high":56.1,"price.low":55.67,"price.close":56.03,"volume":7106000,"price.adjusted":43.29711,"ref.date":"2011-02-04","ticker":"WMT","ret.adjusted.prices":0.00197,"ret.closing.prices":0.00197}
{"price.open":56.07,"price.high":56.24,"price.low":55.83,"price.close":56.07,"volume":6720700,"price.adjusted":43.328,"ref.date":"2011-02-07","ticker":"WMT","ret.adjusted.prices":0.00071,"ret.closing.prices":0.00071}
{"price.open":56.1,"price.high":56.47,"price.low":55.95,"price.close":56.38,"volume":8819400,"price.adjusted":43.56756,"ref.date":"2011-02-08","ticker":"WMT","ret.adjusted.prices":0.00553,"ret.closing.prices":0.00553}
{"price.open":56.26,"price.high":56.73,"price.low":56.1,"price.close":56.73,"volume":8581300,"price.adjusted":43.83802,"ref.date":"2011-02-09","ticker":"WMT","ret.adjusted.prices":0.00621,"ret.closing.prices":0.00621}
{"price.open":56.15,"price.high":56.16,"price.low":55.3,"price.close":55.59,"volume":15762000,"price.adjusted":42.95708,"ref.date":"2011-02-10","ticker":"WMT","ret.adjusted.prices":-0.0201,"ret.closing.prices":-0.0201}
{"price.open":55.53,"price.high":55.88,"price.low":55.31,"price.close":55.69,"volume":9582500,"price.adjusted":43.03436,"ref.date":"2011-02-11","ticker":"WMT","ret.adjusted.prices":0.0018,"ret.closing.prices":0.0018}
{"price.open":55.26,"price.high":55.31,"price.low":54.67,"price.close":54.8,"volume":16273900,"price.adjusted":42.34661,"ref.date":"2011-02-14","ticker":"WMT","ret.adjusted.prices":-0.01598,"ret.closing.prices":-0.01598}
{"price.open":54.78,"price.high":55.05,"price.low":54.51,"price.close":54.95,"volume":11330700,"price.adjusted":42.46253,"ref.date":"2011-02-15","ticker":"WMT","ret.adjusted.prices":0.00274,"ret.closing.prices":0.00274}
{"price.open":54.9,"price.high":55.2,"price.low":54.43,"price.close":54.55,"volume":15397100,"price.adjusted":42.15343,"ref.date":"2011-02-16","ticker":"WMT","ret.adjusted.prices":-0.00728,"ret.closing.prices":-0.00728}
{"price.open":54.52,"price.high":54.9,"price.low":54.35,"price.close":54.75,"volume":8539000,"price.adjusted":42.30799,"ref.date":"2011-02-17","ticker":"WMT","ret.adjusted.prices":0.00367,"ret.closing.prices":0.00367}
{"price.open":54.68,"price.high":55.57,"price.low":54.5,"price.close":55.38,"volume":19974600,"price.adjusted":42.79481,"ref.date":"2011-02-18","ticker":"WMT","ret.adjusted.prices":0.01151,"ret.closing.prices":0.01151}
{"price.open":53.81,"price.high":54.01,"price.low":52.95,"price.close":53.67,"volume":28696600,"price.adjusted":41.47341,"ref.date":"2011-02-22","ticker":"WMT","ret.adjusted.prices":-0.03088,"ret.closing.prices":-0.03088}
{"price.open":53.46,"price.high":53.6,"price.low":52.9,"price.close":53.03,"volume":20118600,"price.adjusted":40.97885,"ref.date":"2011-02-23","ticker":"WMT","ret.adjusted.prices":-0.01192,"ret.closing.prices":-0.01192}
{"price.open":53.13,"price.high":53.17,"price.low":51.88,"price.close":52.09,"volume":23538700,"price.adjusted":40.25248,"ref.date":"2011-02-24","ticker":"WMT","ret.adjusted.prices":-0.01773,"ret.closing.prices":-0.01773}
{"price.open":52.09,"price.high":52.17,"price.low":51.52,"price.close":51.75,"volume":20322800,"price.adjusted":39.98973,"ref.date":"2011-02-25","ticker":"WMT","ret.adjusted.prices":-0.00653,"ret.closing.prices":-0.00653}
{"price.open":51.75,"price.high":52.43,"price.low":51.68,"price.close":51.98,"volume":17901500,"price.adjusted":40.16747,"ref.date":"2011-02-28","ticker":"WMT","ret.adjusted.prices":0.00444,"ret.closing.prices":0.00444}
{"price.open":52.16,"price.high":52.6,"price.low":51.95,"price.close":52.07,"volume":17644000,"price.adjusted":40.23702,"ref.date":"2011-03-01","ticker":"WMT","ret.adjusted.prices":0.00173,"ret.closing.prices":0.00173}
{"price.open":52.27,"price.high":52.37,"price.low":51.72,"price.close":51.97,"volume":11144200,"price.adjusted":40.15973,"ref.date":"2011-03-02","ticker":"WMT","ret.adjusted.prices":-0.00192,"ret.closing.prices":-0.00192}
{"price.open":52.19,"price.high":52.27,"price.low":51.7,"price.close":52.01,"volume":12514000,"price.adjusted":40.19064,"ref.date":"2011-03-03","ticker":"WMT","ret.adjusted.prices":0.00077,"ret.closing.prices":0.00077}
{"price.open":52.4,"price.high":52.49,"price.low":51.73,"price.close":52.07,"volume":15726000,"price.adjusted":40.23702,"ref.date":"2011-03-04","ticker":"WMT","ret.adjusted.prices":0.00115,"ret.closing.prices":0.00115}
{"price.open":52.26,"price.high":52.29,"price.low":51.75,"price.close":52.02,"volume":13031200,"price.adjusted":40.19838,"ref.date":"2011-03-07","ticker":"WMT","ret.adjusted.prices":-0.00096,"ret.closing.prices":-0.00096}
{"price.open":52.1,"price.high":52.54,"price.low":52.01,"price.close":52.44,"volume":11915500,"price.adjusted":40.52294,"ref.date":"2011-03-08","ticker":"WMT","ret.adjusted.prices":0.00807,"ret.closing.prices":0.00807}
{"price.open":52.27,"price.high":52.84,"price.low":52.22,"price.close":52.67,"volume":11383000,"price.adjusted":40.98593,"ref.date":"2011-03-09","ticker":"WMT","ret.adjusted.prices":0.01143,"ret.closing.prices":0.00439}
{"price.open":52.35,"price.high":53.88,"price.low":52.26,"price.close":52.65,"volume":18311300,"price.adjusted":40.97037,"ref.date":"2011-03-10","ticker":"WMT","ret.adjusted.prices":-0.00038,"ret.closing.prices":-0.00038}
{"price.open":52.64,"price.high":52.95,"price.low":52.14,"price.close":52.59,"volume":14539300,"price.adjusted":40.92369,"ref.date":"2011-03-11","ticker":"WMT","ret.adjusted.prices":-0.00114,"ret.closing.prices":-0.00114}
{"price.open":52.35,"price.high":52.52,"price.low":52.06,"price.close":52.32,"volume":10216400,"price.adjusted":40.71359,"ref.date":"2011-03-14","ticker":"WMT","ret.adjusted.prices":-0.00513,"ret.closing.prices":-0.00513}
{"price.open":51.77,"price.high":52.35,"price.low":51.38,"price.close":52.06,"volume":13856600,"price.adjusted":40.51126,"ref.date":"2011-03-15","ticker":"WMT","ret.adjusted.prices":-0.00497,"ret.closing.prices":-0.00497}
{"price.open":51.52,"price.high":51.87,"price.low":50.97,"price.close":51.38,"volume":16404800,"price.adjusted":39.98211,"ref.date":"2011-03-16","ticker":"WMT","ret.adjusted.prices":-0.01306,"ret.closing.prices":-0.01306}
{"price.open":51.74,"price.high":51.87,"price.low":51.04,"price.close":51.37,"volume":10882700,"price.adjusted":39.97432,"ref.date":"2011-03-17","ticker":"WMT","ret.adjusted.prices":-0.0002,"ret.closing.prices":-0.00019}
{"price.open":51.63,"price.high":51.89,"price.low":51.25,"price.close":51.52,"volume":11805200,"price.adjusted":40.09106,"ref.date":"2011-03-18","ticker":"WMT","ret.adjusted.prices":0.00292,"ret.closing.prices":0.00292}
{"price.open":51.73,"price.high":52,"price.low":51.68,"price.close":51.92,"volume":8716700,"price.adjusted":40.40231,"ref.date":"2011-03-21","ticker":"WMT","ret.adjusted.prices":0.00776,"ret.closing.prices":0.00776}
{"price.open":51.97,"price.high":52.14,"price.low":51.79,"price.close":52,"volume":8428000,"price.adjusted":40.46458,"ref.date":"2011-03-22","ticker":"WMT","ret.adjusted.prices":0.00154,"ret.closing.prices":0.00154}
{"price.open":51.85,"price.high":51.88,"price.low":51.38,"price.close":51.64,"volume":13529000,"price.adjusted":40.18442,"ref.date":"2011-03-23","ticker":"WMT","ret.adjusted.prices":-0.00692,"ret.closing.prices":-0.00692}
{"price.open":51.83,"price.high":52.95,"price.low":51.77,"price.close":52.59,"volume":15069300,"price.adjusted":40.92369,"ref.date":"2011-03-24","ticker":"WMT","ret.adjusted.prices":0.0184,"ret.closing.prices":0.0184}
{"price.open":52.56,"price.high":52.67,"price.low":52.28,"price.close":52.35,"volume":7612600,"price.adjusted":40.73692,"ref.date":"2011-03-25","ticker":"WMT","ret.adjusted.prices":-0.00456,"ret.closing.prices":-0.00456}
{"price.open":52.31,"price.high":52.5,"price.low":52.01,"price.close":52.19,"volume":8354700,"price.adjusted":40.61242,"ref.date":"2011-03-28","ticker":"WMT","ret.adjusted.prices":-0.00306,"ret.closing.prices":-0.00306}
{"price.open":52.05,"price.high":52.38,"price.low":52.04,"price.close":52.26,"volume":8709700,"price.adjusted":40.6669,"ref.date":"2011-03-29","ticker":"WMT","ret.adjusted.prices":0.00134,"ret.closing.prices":0.00134}
{"price.open":52.53,"price.high":52.74,"price.low":52.08,"price.close":52.36,"volume":8553400,"price.adjusted":40.7447,"ref.date":"2011-03-30","ticker":"WMT","ret.adjusted.prices":0.00191,"ret.closing.prices":0.00191}
{"price.open":52.15,"price.high":52.32,"price.low":51.89,"price.close":52.05,"volume":10899700,"price.adjusted":40.50346,"ref.date":"2011-03-31","ticker":"WMT","ret.adjusted.prices":-0.00592,"ret.closing.prices":-0.00592}
{"price.open":52.25,"price.high":52.36,"price.low":51.92,"price.close":52.13,"volume":7959900,"price.adjusted":40.56573,"ref.date":"2011-04-01","ticker":"WMT","ret.adjusted.prices":0.00154,"ret.closing.prices":0.00154}
{"price.open":52.31,"price.high":52.83,"price.low":52.06,"price.close":52.65,"volume":9220100,"price.adjusted":40.97037,"ref.date":"2011-04-04","ticker":"WMT","ret.adjusted.prices":0.00997,"ret.closing.prices":0.00998}
{"price.open":52.7,"price.high":53.19,"price.low":52.67,"price.close":52.74,"volume":8868400,"price.adjusted":41.04041,"ref.date":"2011-04-05","ticker":"WMT","ret.adjusted.prices":0.00171,"ret.closing.prices":0.00171}
{"price.open":52.67,"price.high":53.21,"price.low":52.67,"price.close":52.98,"volume":8365100,"price.adjusted":41.22716,"ref.date":"2011-04-06","ticker":"WMT","ret.adjusted.prices":0.00455,"ret.closing.prices":0.00455}
{"price.open":52.85,"price.high":53.24,"price.low":52.75,"price.close":53,"volume":12167100,"price.adjusted":41.24273,"ref.date":"2011-04-07","ticker":"WMT","ret.adjusted.prices":0.00038,"ret.closing.prices":0.00038}
{"price.open":53.01,"price.high":53.15,"price.low":52.27,"price.close":52.54,"volume":9733300,"price.adjusted":40.88478,"ref.date":"2011-04-08","ticker":"WMT","ret.adjusted.prices":-0.00868,"ret.closing.prices":-0.00868}
{"price.open":52.54,"price.high":52.92,"price.low":52.4,"price.close":52.82,"volume":7466700,"price.adjusted":41.10267,"ref.date":"2011-04-11","ticker":"WMT","ret.adjusted.prices":0.00533,"ret.closing.prices":0.00533}
{"price.open":52.69,"price.high":53.75,"price.low":52.67,"price.close":53.52,"volume":13416300,"price.adjusted":41.64738,"ref.date":"2011-04-12","ticker":"WMT","ret.adjusted.prices":0.01325,"ret.closing.prices":0.01325}
{"price.open":53.72,"price.high":53.96,"price.low":53.5,"price.close":53.63,"volume":8596300,"price.adjusted":41.73298,"ref.date":"2011-04-13","ticker":"WMT","ret.adjusted.prices":0.00206,"ret.closing.prices":0.00206}
{"price.open":53.48,"price.high":53.74,"price.low":53.22,"price.close":53.5,"volume":7414800,"price.adjusted":41.63181,"ref.date":"2011-04-14","ticker":"WMT","ret.adjusted.prices":-0.00242,"ret.closing.prices":-0.00242}
{"price.open":53.55,"price.high":53.69,"price.low":53.3,"price.close":53.55,"volume":8714600,"price.adjusted":41.67071,"ref.date":"2011-04-15","ticker":"WMT","ret.adjusted.prices":0.00093,"ret.closing.prices":0.00093}
{"price.open":53.08,"price.high":53.65,"price.low":52.91,"price.close":53.31,"volume":9507400,"price.adjusted":41.48396,"ref.date":"2011-04-18","ticker":"WMT","ret.adjusted.prices":-0.00448,"ret.closing.prices":-0.00448}
{"price.open":53.26,"price.high":53.47,"price.low":53.1,"price.close":53.35,"volume":6147800,"price.adjusted":41.51509,"ref.date":"2011-04-19","ticker":"WMT","ret.adjusted.prices":0.00075,"ret.closing.prices":0.00075}
{"price.open":53.75,"price.high":53.95,"price.low":53.64,"price.close":53.69,"volume":7400800,"price.adjusted":41.77965,"ref.date":"2011-04-20","ticker":"WMT","ret.adjusted.prices":0.00637,"ret.closing.prices":0.00637}
{"price.open":53.82,"price.high":53.93,"price.low":53.42,"price.close":53.58,"volume":5853300,"price.adjusted":41.69407,"ref.date":"2011-04-21","ticker":"WMT","ret.adjusted.prices":-0.00205,"ret.closing.prices":-0.00205}
{"price.open":53.6,"price.high":53.66,"price.low":53.23,"price.close":53.37,"volume":5813800,"price.adjusted":41.53065,"ref.date":"2011-04-25","ticker":"WMT","ret.adjusted.prices":-0.00392,"ret.closing.prices":-0.00392}
{"price.open":53.39,"price.high":54.23,"price.low":53.28,"price.close":53.91,"volume":11991200,"price.adjusted":41.95087,"ref.date":"2011-04-26","ticker":"WMT","ret.adjusted.prices":0.01012,"ret.closing.prices":0.01012}
{"price.open":53.88,"price.high":54.61,"price.low":53.88,"price.close":54.42,"volume":9716100,"price.adjusted":42.34773,"ref.date":"2011-04-27","ticker":"WMT","ret.adjusted.prices":0.00946,"ret.closing.prices":0.00946}
{"price.open":54.29,"price.high":54.8,"price.low":54.28,"price.close":54.69,"volume":9824600,"price.adjusted":42.55783,"ref.date":"2011-04-28","ticker":"WMT","ret.adjusted.prices":0.00496,"ret.closing.prices":0.00496}
{"price.open":54.41,"price.high":55.16,"price.low":54.33,"price.close":54.98,"volume":9815200,"price.adjusted":42.7835,"ref.date":"2011-04-29","ticker":"WMT","ret.adjusted.prices":0.0053,"ret.closing.prices":0.0053}
{"price.open":55.08,"price.high":55.08,"price.low":54.67,"price.close":55.04,"volume":8176700,"price.adjusted":42.83018,"ref.date":"2011-05-02","ticker":"WMT","ret.adjusted.prices":0.00109,"ret.closing.prices":0.00109}
{"price.open":55.08,"price.high":55.77,"price.low":54.96,"price.close":55.46,"volume":11122600,"price.adjusted":43.15701,"ref.date":"2011-05-03","ticker":"WMT","ret.adjusted.prices":0.00763,"ret.closing.prices":0.00763}
{"price.open":55.31,"price.high":55.79,"price.low":55.2,"price.close":55.37,"volume":8163800,"price.adjusted":43.08698,"ref.date":"2011-05-04","ticker":"WMT","ret.adjusted.prices":-0.00162,"ret.closing.prices":-0.00162}
{"price.open":55.15,"price.high":55.6,"price.low":54.89,"price.close":55.07,"volume":11130100,"price.adjusted":42.85353,"ref.date":"2011-05-05","ticker":"WMT","ret.adjusted.prices":-0.00542,"ret.closing.prices":-0.00542}
{"price.open":55.3,"price.high":55.55,"price.low":54.86,"price.close":55.02,"volume":8042600,"price.adjusted":42.81463,"ref.date":"2011-05-06","ticker":"WMT","ret.adjusted.prices":-0.00091,"ret.closing.prices":-0.00091}
{"price.open":54.97,"price.high":55.36,"price.low":54.7,"price.close":55.1,"volume":6546500,"price.adjusted":42.87687,"ref.date":"2011-05-09","ticker":"WMT","ret.adjusted.prices":0.00145,"ret.closing.prices":0.00145}
{"price.open":55.15,"price.high":55.6,"price.low":55.1,"price.close":55.53,"volume":8755100,"price.adjusted":43.21149,"ref.date":"2011-05-10","ticker":"WMT","ret.adjusted.prices":0.0078,"ret.closing.prices":0.0078}
{"price.open":55.11,"price.high":55.61,"price.low":55.04,"price.close":55.17,"volume":9422200,"price.adjusted":43.21539,"ref.date":"2011-05-11","ticker":"WMT","ret.adjusted.prices":0.00009,"ret.closing.prices":-0.00648}
{"price.open":55.24,"price.high":55.83,"price.low":54.91,"price.close":55.72,"volume":8950000,"price.adjusted":43.64623,"ref.date":"2011-05-12","ticker":"WMT","ret.adjusted.prices":0.00997,"ret.closing.prices":0.00997}
{"price.open":55.77,"price.high":56.03,"price.low":55.34,"price.close":55.72,"volume":8952500,"price.adjusted":43.64623,"ref.date":"2011-05-13","ticker":"WMT","ret.adjusted.prices":0,"ret.closing.prices":0}
{"price.open":55.61,"price.high":56.47,"price.low":55.48,"price.close":56.06,"volume":14173500,"price.adjusted":43.91255,"ref.date":"2011-05-16","ticker":"WMT","ret.adjusted.prices":0.0061,"ret.closing.prices":0.0061}
{"price.open":55.56,"price.high":56.29,"price.low":55.24,"price.close":55.54,"volume":14590500,"price.adjusted":43.50523,"ref.date":"2011-05-17","ticker":"WMT","ret.adjusted.prices":-0.00928,"ret.closing.prices":-0.00928}
{"price.open":55.5,"price.high":55.54,"price.low":54.95,"price.close":55.18,"volume":11416100,"price.adjusted":43.22324,"ref.date":"2011-05-18","ticker":"WMT","ret.adjusted.prices":-0.00648,"ret.closing.prices":-0.00648}
{"price.open":55.23,"price.high":55.6,"price.low":55.04,"price.close":55.48,"volume":7691800,"price.adjusted":43.45823,"ref.date":"2011-05-19","ticker":"WMT","ret.adjusted.prices":0.00544,"ret.closing.prices":0.00544}
{"price.open":55.55,"price.high":55.69,"price.low":55.18,"price.close":55.29,"volume":8798900,"price.adjusted":43.3094,"ref.date":"2011-05-20","ticker":"WMT","ret.adjusted.prices":-0.00342,"ret.closing.prices":-0.00342}
{"price.open":54.99,"price.high":55.5,"price.low":54.99,"price.close":55.22,"volume":7339400,"price.adjusted":43.25458,"ref.date":"2011-05-23","ticker":"WMT","ret.adjusted.prices":-0.00127,"ret.closing.prices":-0.00127}
{"price.open":55.24,"price.high":55.31,"price.low":54.61,"price.close":54.78,"volume":12240600,"price.adjusted":42.90992,"ref.date":"2011-05-24","ticker":"WMT","ret.adjusted.prices":-0.00797,"ret.closing.prices":-0.00797}
{"price.open":54.63,"price.high":54.7,"price.low":54.2,"price.close":54.56,"volume":10197800,"price.adjusted":42.73758,"ref.date":"2011-05-25","ticker":"WMT","ret.adjusted.prices":-0.00402,"ret.closing.prices":-0.00402}
{"price.open":54.53,"price.high":54.7,"price.low":54.19,"price.close":54.62,"volume":5771700,"price.adjusted":42.78458,"ref.date":"2011-05-26","ticker":"WMT","ret.adjusted.prices":0.0011,"ret.closing.prices":0.0011}
{"price.open":54.75,"price.high":55.09,"price.low":54.62,"price.close":54.7,"volume":5315500,"price.adjusted":42.84724,"ref.date":"2011-05-27","ticker":"WMT","ret.adjusted.prices":0.00146,"ret.closing.prices":0.00146}
{"price.open":54.88,"price.high":55.22,"price.low":54.81,"price.close":55.22,"volume":8901100,"price.adjusted":43.25458,"ref.date":"2011-05-31","ticker":"WMT","ret.adjusted.prices":0.00951,"ret.closing.prices":0.00951}
{"price.open":54.98,"price.high":55.17,"price.low":54.25,"price.close":54.3,"volume":11181600,"price.adjusted":42.53391,"ref.date":"2011-06-01","ticker":"WMT","ret.adjusted.prices":-0.01666,"ret.closing.prices":-0.01666}
{"price.open":54.21,"price.high":54.21,"price.low":53.15,"price.close":53.55,"volume":14784900,"price.adjusted":41.94644,"ref.date":"2011-06-02","ticker":"WMT","ret.adjusted.prices":-0.01381,"ret.closing.prices":-0.01381}
{"price.open":53.15,"price.high":53.85,"price.low":53.04,"price.close":53.66,"volume":13287400,"price.adjusted":42.0326,"ref.date":"2011-06-03","ticker":"WMT","ret.adjusted.prices":0.00205,"ret.closing.prices":0.00205}
{"price.open":53.86,"price.high":54.19,"price.low":53.5,"price.close":53.76,"volume":11242300,"price.adjusted":42.11093,"ref.date":"2011-06-06","ticker":"WMT","ret.adjusted.prices":0.00186,"ret.closing.prices":0.00186}
{"price.open":53.94,"price.high":54.3,"price.low":53.77,"price.close":53.83,"volume":9908300,"price.adjusted":42.16577,"ref.date":"2011-06-07","ticker":"WMT","ret.adjusted.prices":0.0013,"ret.closing.prices":0.0013}
{"price.open":53.61,"price.high":53.92,"price.low":53.43,"price.close":53.69,"volume":11660600,"price.adjusted":42.0561,"ref.date":"2011-06-08","ticker":"WMT","ret.adjusted.prices":-0.0026,"ret.closing.prices":-0.0026}
{"price.open":53.73,"price.high":54.23,"price.low":53.61,"price.close":53.62,"volume":11340800,"price.adjusted":42.00127,"ref.date":"2011-06-09","ticker":"WMT","ret.adjusted.prices":-0.0013,"ret.closing.prices":-0.0013}
{"price.open":53.67,"price.high":53.84,"price.low":52.69,"price.close":52.72,"volume":14585400,"price.adjusted":41.29629,"ref.date":"2011-06-10","ticker":"WMT","ret.adjusted.prices":-0.01678,"ret.closing.prices":-0.01678}
{"price.open":52.91,"price.high":53.25,"price.low":52.58,"price.close":52.62,"volume":12545100,"price.adjusted":41.21795,"ref.date":"2011-06-13","ticker":"WMT","ret.adjusted.prices":-0.0019,"ret.closing.prices":-0.0019}
{"price.open":52.86,"price.high":53.26,"price.low":52.77,"price.close":52.91,"volume":8797400,"price.adjusted":41.44512,"ref.date":"2011-06-14","ticker":"WMT","ret.adjusted.prices":0.00551,"ret.closing.prices":0.00551}
{"price.open":52.64,"price.high":52.64,"price.low":51.79,"price.close":52.32,"volume":15324000,"price.adjusted":40.98296,"ref.date":"2011-06-15","ticker":"WMT","ret.adjusted.prices":-0.01115,"ret.closing.prices":-0.01115}
{"price.open":52.46,"price.high":52.97,"price.low":52.2,"price.close":52.83,"volume":11743700,"price.adjusted":41.38244,"ref.date":"2011-06-16","ticker":"WMT","ret.adjusted.prices":0.00975,"ret.closing.prices":0.00975}
{"price.open":53.06,"price.high":53.29,"price.low":52.82,"price.close":52.82,"volume":20564300,"price.adjusted":41.37462,"ref.date":"2011-06-17","ticker":"WMT","ret.adjusted.prices":-0.00019,"ret.closing.prices":-0.00019}
{"price.open":52.7,"price.high":53.5,"price.low":52.7,"price.close":53.04,"volume":15198100,"price.adjusted":41.54695,"ref.date":"2011-06-20","ticker":"WMT","ret.adjusted.prices":0.00417,"ret.closing.prices":0.00417}
{"price.open":53.1,"price.high":53.29,"price.low":52.75,"price.close":53.29,"volume":10891000,"price.adjusted":41.74278,"ref.date":"2011-06-21","ticker":"WMT","ret.adjusted.prices":0.00471,"ret.closing.prices":0.00471}
{"price.open":53.1,"price.high":53.29,"price.low":52.83,"price.close":53.01,"volume":10582500,"price.adjusted":41.52346,"ref.date":"2011-06-22","ticker":"WMT","ret.adjusted.prices":-0.00525,"ret.closing.prices":-0.00525}
{"price.open":53.36,"price.high":53.7,"price.low":52.67,"price.close":53.29,"volume":18154400,"price.adjusted":41.74278,"ref.date":"2011-06-23","ticker":"WMT","ret.adjusted.prices":0.00528,"ret.closing.prices":0.00528}
{"price.open":53.19,"price.high":53.42,"price.low":52.35,"price.close":52.41,"volume":20767100,"price.adjusted":41.05345,"ref.date":"2011-06-24","ticker":"WMT","ret.adjusted.prices":-0.01651,"ret.closing.prices":-0.01651}
{"price.open":52.32,"price.high":52.76,"price.low":52.27,"price.close":52.29,"volume":10167000,"price.adjusted":40.95947,"ref.date":"2011-06-27","ticker":"WMT","ret.adjusted.prices":-0.00229,"ret.closing.prices":-0.00229}
{"price.open":52.44,"price.high":52.53,"price.low":52.14,"price.close":52.53,"volume":10987700,"price.adjusted":41.14746,"ref.date":"2011-06-28","ticker":"WMT","ret.adjusted.prices":0.00459,"ret.closing.prices":0.00459}
{"price.open":52.62,"price.high":52.79,"price.low":52.43,"price.close":52.64,"volume":8866800,"price.adjusted":41.23362,"ref.date":"2011-06-29","ticker":"WMT","ret.adjusted.prices":0.00209,"ret.closing.prices":0.00209}
{"price.open":52.66,"price.high":53.16,"price.low":52.55,"price.close":53.14,"volume":9984300,"price.adjusted":41.62528,"ref.date":"2011-06-30","ticker":"WMT","ret.adjusted.prices":0.0095,"ret.closing.prices":0.0095}
{"price.open":53.19,"price.high":53.65,"price.low":53,"price.close":53.51,"volume":9479800,"price.adjusted":41.9151,"ref.date":"2011-07-01","ticker":"WMT","ret.adjusted.prices":0.00696,"ret.closing.prices":0.00696}
{"price.open":53.34,"price.high":53.56,"price.low":53.02,"price.close":53.39,"volume":9212500,"price.adjusted":41.82111,"ref.date":"2011-07-05","ticker":"WMT","ret.adjusted.prices":-0.00224,"ret.closing.prices":-0.00224}
{"price.open":53.43,"price.high":53.95,"price.low":53.43,"price.close":53.72,"volume":8078200,"price.adjusted":42.07961,"ref.date":"2011-07-06","ticker":"WMT","ret.adjusted.prices":0.00618,"ret.closing.prices":0.00618}
{"price.open":54.57,"price.high":54.81,"price.low":54.19,"price.close":54.49,"volume":12820300,"price.adjusted":42.68275,"ref.date":"2011-07-07","ticker":"WMT","ret.adjusted.prices":0.01433,"ret.closing.prices":0.01433}
{"price.open":54.25,"price.high":54.32,"price.low":53.77,"price.close":54.08,"volume":9133300,"price.adjusted":42.3616,"ref.date":"2011-07-08","ticker":"WMT","ret.adjusted.prices":-0.00752,"ret.closing.prices":-0.00752}
{"price.open":53.82,"price.high":54.08,"price.low":53.7,"price.close":53.87,"volume":7548400,"price.adjusted":42.19709,"ref.date":"2011-07-11","ticker":"WMT","ret.adjusted.prices":-0.00388,"ret.closing.prices":-0.00388}
{"price.open":53.86,"price.high":54.42,"price.low":53.76,"price.close":53.94,"volume":9485700,"price.adjusted":42.25194,"ref.date":"2011-07-12","ticker":"WMT","ret.adjusted.prices":0.0013,"ret.closing.prices":0.0013}
{"price.open":54.07,"price.high":54.27,"price.low":53.84,"price.close":54.02,"volume":10153400,"price.adjusted":42.3146,"ref.date":"2011-07-13","ticker":"WMT","ret.adjusted.prices":0.00148,"ret.closing.prices":0.00148}
{"price.open":53.52,"price.high":53.7,"price.low":53.38,"price.close":53.63,"volume":15522100,"price.adjusted":42.00911,"ref.date":"2011-07-14","ticker":"WMT","ret.adjusted.prices":-0.00722,"ret.closing.prices":-0.00722}
{"price.open":53.73,"price.high":53.97,"price.low":53.46,"price.close":53.63,"volume":10183500,"price.adjusted":42.00911,"ref.date":"2011-07-15","ticker":"WMT","ret.adjusted.prices":0,"ret.closing.prices":0}
{"price.open":53.41,"price.high":53.54,"price.low":53.18,"price.close":53.32,"volume":8219400,"price.adjusted":41.76627,"ref.date":"2011-07-18","ticker":"WMT","ret.adjusted.prices":-0.00578,"ret.closing.prices":-0.00578}
{"price.open":53.4,"price.high":54.03,"price.low":53.34,"price.close":53.97,"volume":8585400,"price.adjusted":42.27542,"ref.date":"2011-07-19","ticker":"WMT","ret.adjusted.prices":0.01219,"ret.closing.prices":0.01219}
{"price.open":53.91,"price.high":53.97,"price.low":53.6,"price.close":53.89,"volume":8857900,"price.adjusted":42.21276,"ref.date":"2011-07-20","ticker":"WMT","ret.adjusted.prices":-0.00148,"ret.closing.prices":-0.00148}
{"price.open":54,"price.high":54.69,"price.low":53.91,"price.close":54.47,"volume":10610600,"price.adjusted":42.66709,"ref.date":"2011-07-21","ticker":"WMT","ret.adjusted.prices":0.01076,"ret.closing.prices":0.01076}
{"price.open":54.58,"price.high":54.72,"price.low":54.25,"price.close":54.52,"volume":6802500,"price.adjusted":42.70626,"ref.date":"2011-07-22","ticker":"WMT","ret.adjusted.prices":0.00092,"ret.closing.prices":0.00092}
{"price.open":54.03,"price.high":54.4,"price.low":53.95,"price.close":53.97,"volume":8177600,"price.adjusted":42.27542,"ref.date":"2011-07-25","ticker":"WMT","ret.adjusted.prices":-0.01009,"ret.closing.prices":-0.01009}
{"price.open":54.03,"price.high":54.09,"price.low":53.51,"price.close":53.59,"volume":10931400,"price.adjusted":41.97778,"ref.date":"2011-07-26","ticker":"WMT","ret.adjusted.prices":-0.00704,"ret.closing.prices":-0.00704}
{"price.open":53.44,"price.high":53.75,"price.low":53.17,"price.close":53.25,"volume":12200100,"price.adjusted":41.71143,"ref.date":"2011-07-27","ticker":"WMT","ret.adjusted.prices":-0.00634,"ret.closing.prices":-0.00634}
{"price.open":53.31,"price.high":53.55,"price.low":52.97,"price.close":52.99,"volume":8908600,"price.adjusted":41.50778,"ref.date":"2011-07-28","ticker":"WMT","ret.adjusted.prices":-0.00488,"ret.closing.prices":-0.00488}
{"price.open":52.78,"price.high":53.15,"price.low":52.67,"price.close":52.71,"volume":13193200,"price.adjusted":41.28846,"ref.date":"2011-07-29","ticker":"WMT","ret.adjusted.prices":-0.00528,"ret.closing.prices":-0.00528}
{"price.open":52.79,"price.high":52.99,"price.low":52.07,"price.close":52.62,"volume":10688000,"price.adjusted":41.21795,"ref.date":"2011-08-01","ticker":"WMT","ret.adjusted.prices":-0.00171,"ret.closing.prices":-0.00171}
{"price.open":52.24,"price.high":52.55,"price.low":51.67,"price.close":51.68,"volume":15239600,"price.adjusted":40.48164,"ref.date":"2011-08-02","ticker":"WMT","ret.adjusted.prices":-0.01786,"ret.closing.prices":-0.01786}
{"price.open":51.76,"price.high":52.05,"price.low":51.01,"price.close":51.28,"volume":21455400,"price.adjusted":40.16832,"ref.date":"2011-08-03","ticker":"WMT","ret.adjusted.prices":-0.00774,"ret.closing.prices":-0.00774}
{"price.open":50.99,"price.high":50.99,"price.low":50.07,"price.close":50.1,"volume":26071200,"price.adjusted":39.244,"ref.date":"2011-08-04","ticker":"WMT","ret.adjusted.prices":-0.02301,"ret.closing.prices":-0.02301}
{"price.open":50.59,"price.high":50.92,"price.low":49.59,"price.close":50.85,"volume":27298900,"price.adjusted":39.83149,"ref.date":"2011-08-05","ticker":"WMT","ret.adjusted.prices":0.01497,"ret.closing.prices":0.01497}
{"price.open":50.8,"price.high":51.33,"price.low":48.77,"price.close":48.92,"volume":33042900,"price.adjusted":38.3197,"ref.date":"2011-08-08","ticker":"WMT","ret.adjusted.prices":-0.03795,"ret.closing.prices":-0.03795}
{"price.open":49.34,"price.high":50.91,"price.low":48.67,"price.close":50.82,"volume":23988900,"price.adjusted":39.80799,"ref.date":"2011-08-09","ticker":"WMT","ret.adjusted.prices":0.03884,"ret.closing.prices":0.03884}
{"price.open":50.02,"price.high":50.06,"price.low":48.31,"price.close":48.41,"volume":27002900,"price.adjusted":38.19452,"ref.date":"2011-08-10","ticker":"WMT","ret.adjusted.prices":-0.04053,"ret.closing.prices":-0.04742}
{"price.open":48.85,"price.high":50.4,"price.low":48.85,"price.close":49.73,"volume":21599500,"price.adjusted":39.23599,"ref.date":"2011-08-11","ticker":"WMT","ret.adjusted.prices":0.02727,"ret.closing.prices":0.02727}
{"price.open":50.1,"price.high":50.31,"price.low":49.28,"price.close":49.75,"volume":15160400,"price.adjusted":39.25176,"ref.date":"2011-08-12","ticker":"WMT","ret.adjusted.prices":0.0004,"ret.closing.prices":0.0004}
{"price.open":49.88,"price.high":50.08,"price.low":49.29,"price.close":49.98,"volume":14829700,"price.adjusted":39.43323,"ref.date":"2011-08-15","ticker":"WMT","ret.adjusted.prices":0.00462,"ret.closing.prices":0.00462}
{"price.open":51.44,"price.high":52.48,"price.low":51.12,"price.close":51.92,"volume":25595500,"price.adjusted":40.96385,"ref.date":"2011-08-16","ticker":"WMT","ret.adjusted.prices":0.03882,"ret.closing.prices":0.03882}
{"price.open":51.72,"price.high":52.18,"price.low":51.16,"price.close":51.55,"volume":15513400,"price.adjusted":40.67193,"ref.date":"2011-08-17","ticker":"WMT","ret.adjusted.prices":-0.00713,"ret.closing.prices":-0.00713}
{"price.open":50.51,"price.high":51.95,"price.low":50.31,"price.close":51.79,"volume":25045700,"price.adjusted":40.86129,"ref.date":"2011-08-18","ticker":"WMT","ret.adjusted.prices":0.00466,"ret.closing.prices":0.00466}
{"price.open":51.49,"price.high":52.74,"price.low":51.48,"price.close":52.3,"volume":23035700,"price.adjusted":41.26365,"ref.date":"2011-08-19","ticker":"WMT","ret.adjusted.prices":0.00985,"ret.closing.prices":0.00985}
{"price.open":52.24,"price.high":52.64,"price.low":52.08,"price.close":52.19,"volume":13771300,"price.adjusted":41.17688,"ref.date":"2011-08-22","ticker":"WMT","ret.adjusted.prices":-0.0021,"ret.closing.prices":-0.0021}
{"price.open":52.16,"price.high":53.21,"price.low":52.13,"price.close":53.21,"volume":17170000,"price.adjusted":41.98163,"ref.date":"2011-08-23","ticker":"WMT","ret.adjusted.prices":0.01954,"ret.closing.prices":0.01954}
{"price.open":53.02,"price.high":53.42,"price.low":52.81,"price.close":53.37,"volume":11395700,"price.adjusted":42.10786,"ref.date":"2011-08-24","ticker":"WMT","ret.adjusted.prices":0.00301,"ret.closing.prices":0.00301}
{"price.open":53.38,"price.high":53.49,"price.low":52.55,"price.close":52.7,"volume":10970800,"price.adjusted":41.57925,"ref.date":"2011-08-25","ticker":"WMT","ret.adjusted.prices":-0.01255,"ret.closing.prices":-0.01255}
{"price.open":52.79,"price.high":53.24,"price.low":51.95,"price.close":52.9,"volume":10460200,"price.adjusted":41.73705,"ref.date":"2011-08-26","ticker":"WMT","ret.adjusted.prices":0.0038,"ret.closing.prices":0.0038}
{"price.open":53.11,"price.high":53.44,"price.low":53,"price.close":53.19,"volume":8477000,"price.adjusted":41.96586,"ref.date":"2011-08-29","ticker":"WMT","ret.adjusted.prices":0.00548,"ret.closing.prices":0.00548}
{"price.open":52.86,"price.high":53.13,"price.low":52.41,"price.close":52.82,"volume":13484200,"price.adjusted":41.67393,"ref.date":"2011-08-30","ticker":"WMT","ret.adjusted.prices":-0.00696,"ret.closing.prices":-0.00696}
{"price.open":53,"price.high":53.38,"price.low":52.86,"price.close":53.19,"volume":13230200,"price.adjusted":41.96586,"ref.date":"2011-08-31","ticker":"WMT","ret.adjusted.prices":0.00701,"ret.closing.prices":0.007}
{"price.open":53.2,"price.high":53.55,"price.low":52.65,"price.close":52.65,"volume":12492600,"price.adjusted":41.5398,"ref.date":"2011-09-01","ticker":"WMT","ret.adjusted.prices":-0.01015,"ret.closing.prices":-0.01015}
{"price.open":52.25,"price.high":52.64,"price.low":51.97,"price.close":52.03,"volume":10809500,"price.adjusted":41.05065,"ref.date":"2011-09-02","ticker":"WMT","ret.adjusted.prices":-0.01178,"ret.closing.prices":-0.01178}
{"price.open":51.48,"price.high":51.79,"price.low":50.87,"price.close":51.68,"volume":17114400,"price.adjusted":40.7745,"ref.date":"2011-09-06","ticker":"WMT","ret.adjusted.prices":-0.00673,"ret.closing.prices":-0.00673}
{"price.open":52.05,"price.high":52.56,"price.low":51.85,"price.close":52.42,"volume":10403500,"price.adjusted":41.35834,"ref.date":"2011-09-07","ticker":"WMT","ret.adjusted.prices":0.01432,"ret.closing.prices":0.01432}
{"price.open":52.08,"price.high":52.75,"price.low":52.06,"price.close":52.21,"volume":11602500,"price.adjusted":41.19265,"ref.date":"2011-09-08","ticker":"WMT","ret.adjusted.prices":-0.00401,"ret.closing.prices":-0.00401}
{"price.open":51.9,"price.high":52.18,"price.low":51.2,"price.close":51.36,"volume":12027800,"price.adjusted":40.52202,"ref.date":"2011-09-09","ticker":"WMT","ret.adjusted.prices":-0.01628,"ret.closing.prices":-0.01628}
{"price.open":50.85,"price.high":51.83,"price.low":50.82,"price.close":51.82,"volume":11229300,"price.adjusted":40.88496,"ref.date":"2011-09-12","ticker":"WMT","ret.adjusted.prices":0.00896,"ret.closing.prices":0.00896}
{"price.open":51.79,"price.high":51.8,"price.low":51.22,"price.close":51.59,"volume":10770800,"price.adjusted":40.70348,"ref.date":"2011-09-13","ticker":"WMT","ret.adjusted.prices":-0.00444,"ret.closing.prices":-0.00444}
{"price.open":51.71,"price.high":52.79,"price.low":51.58,"price.close":52.2,"volume":12507600,"price.adjusted":41.18476,"ref.date":"2011-09-14","ticker":"WMT","ret.adjusted.prices":0.01182,"ret.closing.prices":0.01182}
{"price.open":52.22,"price.high":52.51,"price.low":51.94,"price.close":52.51,"volume":10999200,"price.adjusted":41.42935,"ref.date":"2011-09-15","ticker":"WMT","ret.adjusted.prices":0.00594,"ret.closing.prices":0.00594}
{"price.open":52.75,"price.high":53.15,"price.low":52.55,"price.close":52.65,"volume":35684600,"price.adjusted":41.5398,"ref.date":"2011-09-16","ticker":"WMT","ret.adjusted.prices":0.00267,"ret.closing.prices":0.00267}
{"price.open":52.18,"price.high":52.62,"price.low":52.04,"price.close":52.45,"volume":9028900,"price.adjusted":41.382,"ref.date":"2011-09-19","ticker":"WMT","ret.adjusted.prices":-0.0038,"ret.closing.prices":-0.0038}
{"price.open":52.44,"price.high":52.92,"price.low":52.17,"price.close":52.29,"volume":8421200,"price.adjusted":41.25577,"ref.date":"2011-09-20","ticker":"WMT","ret.adjusted.prices":-0.00305,"ret.closing.prices":-0.00305}
{"price.open":52.36,"price.high":52.59,"price.low":51.29,"price.close":51.32,"volume":10473900,"price.adjusted":40.49046,"ref.date":"2011-09-21","ticker":"WMT","ret.adjusted.prices":-0.01855,"ret.closing.prices":-0.01855}
{"price.open":50.65,"price.high":51.23,"price.low":49.94,"price.close":50.28,"volume":21320300,"price.adjusted":39.66992,"ref.date":"2011-09-22","ticker":"WMT","ret.adjusted.prices":-0.02027,"ret.closing.prices":-0.02027}
{"price.open":50.18,"price.high":50.96,"price.low":50.03,"price.close":50.8,"volume":12703000,"price.adjusted":40.08019,"ref.date":"2011-09-23","ticker":"WMT","ret.adjusted.prices":0.01034,"ret.closing.prices":0.01034}
{"price.open":50.94,"price.high":51.85,"price.low":50.8,"price.close":51.83,"volume":11360600,"price.adjusted":40.89283,"ref.date":"2011-09-26","ticker":"WMT","ret.adjusted.prices":0.02028,"ret.closing.prices":0.02028}
{"price.open":52.36,"price.high":52.86,"price.low":51.8,"price.close":52.03,"volume":11492500,"price.adjusted":41.05065,"ref.date":"2011-09-27","ticker":"WMT","ret.adjusted.prices":0.00386,"ret.closing.prices":0.00386}
{"price.open":52.12,"price.high":52.42,"price.low":51.29,"price.close":51.31,"volume":11460200,"price.adjusted":40.48257,"ref.date":"2011-09-28","ticker":"WMT","ret.adjusted.prices":-0.01384,"ret.closing.prices":-0.01384}
{"price.open":51.81,"price.high":52.4,"price.low":51.32,"price.close":51.93,"volume":10344400,"price.adjusted":40.97175,"ref.date":"2011-09-29","ticker":"WMT","ret.adjusted.prices":0.01208,"ret.closing.prices":0.01208}
{"price.open":51.85,"price.high":52.59,"price.low":51.71,"price.close":51.9,"volume":13619300,"price.adjusted":40.94806,"ref.date":"2011-09-30","ticker":"WMT","ret.adjusted.prices":-0.00058,"ret.closing.prices":-0.00058}
{"price.open":51.88,"price.high":52.92,"price.low":51.85,"price.close":51.96,"volume":15500200,"price.adjusted":40.99542,"ref.date":"2011-10-03","ticker":"WMT","ret.adjusted.prices":0.00116,"ret.closing.prices":0.00116}
{"price.open":51.74,"price.high":52.98,"price.low":51.63,"price.close":52.88,"volume":18697500,"price.adjusted":41.72128,"ref.date":"2011-10-04","ticker":"WMT","ret.adjusted.prices":0.01771,"ret.closing.prices":0.01771}
{"price.open":52.7,"price.high":53.25,"price.low":52.13,"price.close":52.65,"volume":13604500,"price.adjusted":41.5398,"ref.date":"2011-10-05","ticker":"WMT","ret.adjusted.prices":-0.00435,"ret.closing.prices":-0.00435}
{"price.open":52.74,"price.high":52.9,"price.low":52.33,"price.close":52.75,"volume":10021200,"price.adjusted":41.6187,"ref.date":"2011-10-06","ticker":"WMT","ret.adjusted.prices":0.0019,"ret.closing.prices":0.0019}
{"price.open":53.08,"price.high":54.03,"price.low":52.9,"price.close":53.7,"volume":13912900,"price.adjusted":42.36823,"ref.date":"2011-10-07","ticker":"WMT","ret.adjusted.prices":0.01801,"ret.closing.prices":0.01801}
{"price.open":54.19,"price.high":55.18,"price.low":54.19,"price.close":54.81,"volume":12188400,"price.adjusted":43.24401,"ref.date":"2011-10-10","ticker":"WMT","ret.adjusted.prices":0.02067,"ret.closing.prices":0.02067}
{"price.open":54.78,"price.high":54.79,"price.low":54.39,"price.close":54.72,"volume":10213500,"price.adjusted":43.173,"ref.date":"2011-10-11","ticker":"WMT","ret.adjusted.prices":-0.00164,"ret.closing.prices":-0.00164}
{"price.open":55.05,"price.high":56.39,"price.low":55,"price.close":55.2,"volume":22097300,"price.adjusted":43.55171,"ref.date":"2011-10-12","ticker":"WMT","ret.adjusted.prices":0.00877,"ret.closing.prices":0.00877}
{"price.open":55.04,"price.high":55.31,"price.low":54.72,"price.close":55.02,"volume":10501100,"price.adjusted":43.40968,"ref.date":"2011-10-13","ticker":"WMT","ret.adjusted.prices":-0.00326,"ret.closing.prices":-0.00326}
{"price.open":55.28,"price.high":55.47,"price.low":54.63,"price.close":55.46,"volume":10706000,"price.adjusted":43.75683,"ref.date":"2011-10-14","ticker":"WMT","ret.adjusted.prices":0.008,"ret.closing.prices":0.008}
{"price.open":54.79,"price.high":55.46,"price.low":54.48,"price.close":54.78,"volume":8970200,"price.adjusted":43.22033,"ref.date":"2011-10-17","ticker":"WMT","ret.adjusted.prices":-0.01226,"ret.closing.prices":-0.01226}
{"price.open":54.94,"price.high":56.19,"price.low":54.81,"price.close":55.89,"volume":14070400,"price.adjusted":44.0961,"ref.date":"2011-10-18","ticker":"WMT","ret.adjusted.prices":0.02026,"ret.closing.prices":0.02026}
{"price.open":55.71,"price.high":56.43,"price.low":55.7,"price.close":56.25,"volume":12985200,"price.adjusted":44.38014,"ref.date":"2011-10-19","ticker":"WMT","ret.adjusted.prices":0.00644,"ret.closing.prices":0.00644}
{"price.open":56.2,"price.high":56.88,"price.low":56.05,"price.close":56.37,"volume":12645800,"price.adjusted":44.47481,"ref.date":"2011-10-20","ticker":"WMT","ret.adjusted.prices":0.00213,"ret.closing.prices":0.00213}
{"price.open":56.74,"price.high":57.42,"price.low":56.65,"price.close":56.92,"volume":14498600,"price.adjusted":44.90875,"ref.date":"2011-10-21","ticker":"WMT","ret.adjusted.prices":0.00976,"ret.closing.prices":0.00976}
{"price.open":56.88,"price.high":57,"price.low":56.6,"price.close":56.78,"volume":9279500,"price.adjusted":44.79829,"ref.date":"2011-10-24","ticker":"WMT","ret.adjusted.prices":-0.00246,"ret.closing.prices":-0.00246}
{"price.open":56.66,"price.high":57.15,"price.low":56.55,"price.close":56.71,"volume":10104300,"price.adjusted":44.74307,"ref.date":"2011-10-25","ticker":"WMT","ret.adjusted.prices":-0.00123,"ret.closing.prices":-0.00123}
{"price.open":57.1,"price.high":57.44,"price.low":56.6,"price.close":57.37,"volume":12724700,"price.adjusted":45.26379,"ref.date":"2011-10-26","ticker":"WMT","ret.adjusted.prices":0.01164,"ret.closing.prices":0.01164}
{"price.open":57.8,"price.high":57.96,"price.low":57.45,"price.close":57.81,"volume":15325500,"price.adjusted":45.61093,"ref.date":"2011-10-27","ticker":"WMT","ret.adjusted.prices":0.00767,"ret.closing.prices":0.00767}
{"price.open":57.85,"price.high":57.87,"price.low":56.96,"price.close":57.15,"volume":11292800,"price.adjusted":45.09022,"ref.date":"2011-10-28","ticker":"WMT","ret.adjusted.prices":-0.01142,"ret.closing.prices":-0.01142}
{"price.open":56.58,"price.high":57.29,"price.low":56.58,"price.close":56.72,"volume":9480900,"price.adjusted":44.75096,"ref.date":"2011-10-31","ticker":"WMT","ret.adjusted.prices":-0.00752,"ret.closing.prices":-0.00752}
{"price.open":55.82,"price.high":56.74,"price.low":55.68,"price.close":56.23,"volume":13788100,"price.adjusted":44.36435,"ref.date":"2011-11-01","ticker":"WMT","ret.adjusted.prices":-0.00864,"ret.closing.prices":-0.00864}
{"price.open":56.77,"price.high":57.19,"price.low":56.54,"price.close":56.86,"volume":8920300,"price.adjusted":44.86141,"ref.date":"2011-11-02","ticker":"WMT","ret.adjusted.prices":0.0112,"ret.closing.prices":0.0112}
{"price.open":57.05,"price.high":57.53,"price.low":56.6,"price.close":57.42,"volume":9575600,"price.adjusted":45.30324,"ref.date":"2011-11-03","ticker":"WMT","ret.adjusted.prices":0.00985,"ret.closing.prices":0.00985}
{"price.open":57.08,"price.high":57.5,"price.low":56.9,"price.close":57.5,"volume":7006100,"price.adjusted":45.36637,"ref.date":"2011-11-04","ticker":"WMT","ret.adjusted.prices":0.00139,"ret.closing.prices":0.00139}
{"price.open":57.34,"price.high":57.96,"price.low":57.05,"price.close":57.94,"volume":8520100,"price.adjusted":45.7135,"ref.date":"2011-11-07","ticker":"WMT","ret.adjusted.prices":0.00765,"ret.closing.prices":0.00765}
{"price.open":58.02,"price.high":59.4,"price.low":57.85,"price.close":59.32,"volume":20104300,"price.adjusted":46.80231,"ref.date":"2011-11-08","ticker":"WMT","ret.adjusted.prices":0.02382,"ret.closing.prices":0.02382}
{"price.open":58.53,"price.high":58.93,"price.low":57.6,"price.close":58.05,"volume":13946800,"price.adjusted":45.8003,"ref.date":"2011-11-09","ticker":"WMT","ret.adjusted.prices":-0.02141,"ret.closing.prices":-0.02141}
{"price.open":58.33,"price.high":58.49,"price.low":57.51,"price.close":58.13,"volume":9410000,"price.adjusted":45.86342,"ref.date":"2011-11-10","ticker":"WMT","ret.adjusted.prices":0.00138,"ret.closing.prices":0.00138}
{"price.open":58.51,"price.high":59.25,"price.low":58.38,"price.close":59.2,"volume":8397900,"price.adjusted":46.70763,"ref.date":"2011-11-11","ticker":"WMT","ret.adjusted.prices":0.01841,"ret.closing.prices":0.01841}
{"price.open":58.81,"price.high":58.98,"price.low":58.36,"price.close":58.89,"volume":10552100,"price.adjusted":46.46304,"ref.date":"2011-11-14","ticker":"WMT","ret.adjusted.prices":-0.00524,"ret.closing.prices":-0.00524}
{"price.open":57.97,"price.high":58.05,"price.low":57.23,"price.close":57.46,"volume":16005900,"price.adjusted":45.33478,"ref.date":"2011-11-15","ticker":"WMT","ret.adjusted.prices":-0.02428,"ret.closing.prices":-0.02428}
{"price.open":57.1,"price.high":57.42,"price.low":56.64,"price.close":56.68,"volume":11780800,"price.adjusted":44.71941,"ref.date":"2011-11-16","ticker":"WMT","ret.adjusted.prices":-0.01357,"ret.closing.prices":-0.01357}
{"price.open":56.54,"price.high":57.19,"price.low":56.26,"price.close":56.73,"volume":10223800,"price.adjusted":44.75885,"ref.date":"2011-11-17","ticker":"WMT","ret.adjusted.prices":0.00088,"ret.closing.prices":0.00088}
{"price.open":57.03,"price.high":57.36,"price.low":56.61,"price.close":57.23,"volume":8982300,"price.adjusted":45.15333,"ref.date":"2011-11-18","ticker":"WMT","ret.adjusted.prices":0.00881,"ret.closing.prices":0.00881}
{"price.open":56.93,"price.high":57.29,"price.low":56.38,"price.close":56.66,"volume":9932200,"price.adjusted":44.70361,"ref.date":"2011-11-21","ticker":"WMT","ret.adjusted.prices":-0.00996,"ret.closing.prices":-0.00996}
{"price.open":56.56,"price.high":57.13,"price.low":56.5,"price.close":56.85,"volume":7497300,"price.adjusted":44.85352,"ref.date":"2011-11-22","ticker":"WMT","ret.adjusted.prices":0.00335,"ret.closing.prices":0.00335}
{"price.open":56.65,"price.high":57,"price.low":56.32,"price.close":56.64,"volume":8260400,"price.adjusted":44.68784,"ref.date":"2011-11-23","ticker":"WMT","ret.adjusted.prices":-0.00369,"ret.closing.prices":-0.00369}
{"price.open":56.69,"price.high":57.33,"price.low":56.69,"price.close":56.89,"volume":4258800,"price.adjusted":44.88509,"ref.date":"2011-11-25","ticker":"WMT","ret.adjusted.prices":0.00441,"ret.closing.prices":0.00441}
{"price.open":57.53,"price.high":58,"price.low":57,"price.close":57.25,"volume":9288100,"price.adjusted":45.16911,"ref.date":"2011-11-28","ticker":"WMT","ret.adjusted.prices":0.00633,"ret.closing.prices":0.00633}
{"price.open":57.34,"price.high":58.3,"price.low":57.34,"price.close":58.17,"volume":10817200,"price.adjusted":45.89497,"ref.date":"2011-11-29","ticker":"WMT","ret.adjusted.prices":0.01607,"ret.closing.prices":0.01607}
{"price.open":58.76,"price.high":59,"price.low":58.31,"price.close":58.9,"volume":14845200,"price.adjusted":46.47094,"ref.date":"2011-11-30","ticker":"WMT","ret.adjusted.prices":0.01255,"ret.closing.prices":0.01255}
{"price.open":58.64,"price.high":59.15,"price.low":58.46,"price.close":58.61,"volume":8787300,"price.adjusted":46.24213,"ref.date":"2011-12-01","ticker":"WMT","ret.adjusted.prices":-0.00492,"ret.closing.prices":-0.00492}
{"price.open":58.88,"price.high":58.97,"price.low":58.04,"price.close":58.09,"volume":11199100,"price.adjusted":45.83184,"ref.date":"2011-12-02","ticker":"WMT","ret.adjusted.prices":-0.00887,"ret.closing.prices":-0.00887}
{"price.open":58.26,"price.high":58.51,"price.low":58,"price.close":58.34,"volume":10515200,"price.adjusted":46.02909,"ref.date":"2011-12-05","ticker":"WMT","ret.adjusted.prices":0.0043,"ret.closing.prices":0.0043}
{"price.open":58.57,"price.high":59.01,"price.low":58.4,"price.close":58.78,"volume":11401600,"price.adjusted":46.37625,"ref.date":"2011-12-06","ticker":"WMT","ret.adjusted.prices":0.00754,"ret.closing.prices":0.00754}
{"price.open":58.35,"price.high":59.2,"price.low":58.26,"price.close":58.51,"volume":15754600,"price.adjusted":46.45167,"ref.date":"2011-12-07","ticker":"WMT","ret.adjusted.prices":0.00163,"ret.closing.prices":-0.00459}
{"price.open":58.39,"price.high":58.55,"price.low":57.87,"price.close":57.98,"volume":10350300,"price.adjusted":46.0309,"ref.date":"2011-12-08","ticker":"WMT","ret.adjusted.prices":-0.00906,"ret.closing.prices":-0.00906}
{"price.open":58.16,"price.high":58.49,"price.low":57.47,"price.close":58.32,"volume":10058900,"price.adjusted":46.30082,"ref.date":"2011-12-09","ticker":"WMT","ret.adjusted.prices":0.00586,"ret.closing.prices":0.00586}
{"price.open":57.87,"price.high":58.44,"price.low":57.76,"price.close":58.09,"volume":10037100,"price.adjusted":46.11823,"ref.date":"2011-12-12","ticker":"WMT","ret.adjusted.prices":-0.00394,"ret.closing.prices":-0.00394}
{"price.open":58.13,"price.high":58.35,"price.low":57.42,"price.close":57.6,"volume":10972100,"price.adjusted":45.72922,"ref.date":"2011-12-13","ticker":"WMT","ret.adjusted.prices":-0.00844,"ret.closing.prices":-0.00844}
{"price.open":57.72,"price.high":58.12,"price.low":57.52,"price.close":57.65,"volume":8984200,"price.adjusted":45.76892,"ref.date":"2011-12-14","ticker":"WMT","ret.adjusted.prices":0.00087,"ret.closing.prices":0.00087}
{"price.open":57.83,"price.high":58.4,"price.low":57.83,"price.close":57.95,"volume":8557400,"price.adjusted":46.00708,"ref.date":"2011-12-15","ticker":"WMT","ret.adjusted.prices":0.0052,"ret.closing.prices":0.0052}
{"price.open":58.3,"price.high":58.49,"price.low":58.09,"price.close":58.27,"volume":14913900,"price.adjusted":46.26114,"ref.date":"2011-12-16","ticker":"WMT","ret.adjusted.prices":0.00552,"ret.closing.prices":0.00552}
{"price.open":58.3,"price.high":58.57,"price.low":57.61,"price.close":57.78,"volume":7235400,"price.adjusted":45.87212,"ref.date":"2011-12-19","ticker":"WMT","ret.adjusted.prices":-0.00841,"ret.closing.prices":-0.00841}
{"price.open":58.37,"price.high":59.27,"price.low":58.24,"price.close":59.19,"volume":11067400,"price.adjusted":46.99152,"ref.date":"2011-12-20","ticker":"WMT","ret.adjusted.prices":0.0244,"ret.closing.prices":0.0244}
{"price.open":59.19,"price.high":59.66,"price.low":59.16,"price.close":59.39,"volume":8574500,"price.adjusted":47.15031,"ref.date":"2011-12-21","ticker":"WMT","ret.adjusted.prices":0.00338,"ret.closing.prices":0.00338}
{"price.open":59.41,"price.high":59.54,"price.low":59.05,"price.close":59.19,"volume":7901700,"price.adjusted":46.99152,"ref.date":"2011-12-22","ticker":"WMT","ret.adjusted.prices":-0.00337,"ret.closing.prices":-0.00337}
{"price.open":59.32,"price.high":60,"price.low":59.14,"price.close":59.99,"volume":6190600,"price.adjusted":47.62665,"ref.date":"2011-12-23","ticker":"WMT","ret.adjusted.prices":0.01352,"ret.closing.prices":0.01352}
{"price.open":59.95,"price.high":59.98,"price.low":59.66,"price.close":59.83,"volume":4866400,"price.adjusted":47.49963,"ref.date":"2011-12-27","ticker":"WMT","ret.adjusted.prices":-0.00267,"ret.closing.prices":-0.00267}
{"price.open":59.77,"price.high":59.94,"price.low":59.63,"price.close":59.73,"volume":5241700,"price.adjusted":47.42026,"ref.date":"2011-12-28","ticker":"WMT","ret.adjusted.prices":-0.00167,"ret.closing.prices":-0.00167}
{"price.open":59.72,"price.high":59.99,"price.low":59.34,"price.close":59.99,"volume":6332200,"price.adjusted":47.62665,"ref.date":"2011-12-29","ticker":"WMT","ret.adjusted.prices":0.00435,"ret.closing.prices":0.00435}
{"price.open":59.89,"price.high":59.94,"price.low":59.69,"price.close":59.76,"volume":4665300,"price.adjusted":47.44407,"ref.date":"2011-12-30","ticker":"WMT","ret.adjusted.prices":-0.00383,"ret.closing.prices":-0.00383}
{"price.open":59.97,"price.high":61.06,"price.low":59.87,"price.close":60.33,"volume":12668800,"price.adjusted":47.89659,"ref.date":"2012-01-03","ticker":"WMT","ret.adjusted.prices":0.00954,"ret.closing.prices":0.00954}
{"price.open":60.21,"price.high":60.35,"price.low":59.47,"price.close":59.71,"volume":9593300,"price.adjusted":47.40437,"ref.date":"2012-01-04","ticker":"WMT","ret.adjusted.prices":-0.01028,"ret.closing.prices":-0.01028}
{"price.open":59.35,"price.high":59.62,"price.low":58.37,"price.close":59.42,"volume":12768200,"price.adjusted":47.17413,"ref.date":"2012-01-05","ticker":"WMT","ret.adjusted.prices":-0.00486,"ret.closing.prices":-0.00486}
{"price.open":59.42,"price.high":59.45,"price.low":58.87,"price.close":59,"volume":8069400,"price.adjusted":46.84069,"ref.date":"2012-01-06","ticker":"WMT","ret.adjusted.prices":-0.00707,"ret.closing.prices":-0.00707}
{"price.open":59.03,"price.high":59.55,"price.low":58.92,"price.close":59.18,"volume":6679300,"price.adjusted":46.9836,"ref.date":"2012-01-09","ticker":"WMT","ret.adjusted.prices":0.00305,"ret.closing.prices":0.00305}
{"price.open":59.43,"price.high":59.71,"price.low":58.98,"price.close":59.04,"volume":6907300,"price.adjusted":46.87245,"ref.date":"2012-01-10","ticker":"WMT","ret.adjusted.prices":-0.00237,"ret.closing.prices":-0.00237}
{"price.open":59.06,"price.high":59.53,"price.low":59.04,"price.close":59.4,"volume":6365600,"price.adjusted":47.15825,"ref.date":"2012-01-11","ticker":"WMT","ret.adjusted.prices":0.0061,"ret.closing.prices":0.0061}
{"price.open":59.79,"price.high":60,"price.low":59.4,"price.close":59.5,"volume":7236400,"price.adjusted":47.23763,"ref.date":"2012-01-12","ticker":"WMT","ret.adjusted.prices":0.00168,"ret.closing.prices":0.00168}
{"price.open":59.18,"price.high":59.61,"price.low":59.01,"price.close":59.54,"volume":7729300,"price.adjusted":47.26939,"ref.date":"2012-01-13","ticker":"WMT","ret.adjusted.prices":0.00067,"ret.closing.prices":0.00067}
{"price.open":59.87,"price.high":60.11,"price.low":59.52,"price.close":59.85,"volume":8500000,"price.adjusted":47.51551,"ref.date":"2012-01-17","ticker":"WMT","ret.adjusted.prices":0.00521,"ret.closing.prices":0.00521}
{"price.open":59.79,"price.high":60.03,"price.low":59.65,"price.close":60.01,"volume":5911400,"price.adjusted":47.64253,"ref.date":"2012-01-18","ticker":"WMT","ret.adjusted.prices":0.00267,"ret.closing.prices":0.00267}
{"price.open":59.93,"price.high":60.73,"price.low":59.75,"price.close":60.61,"volume":9234600,"price.adjusted":48.11889,"ref.date":"2012-01-19","ticker":"WMT","ret.adjusted.prices":0.01,"ret.closing.prices":0.01}
{"price.open":60.75,"price.high":61.25,"price.low":60.67,"price.close":61.01,"volume":10378800,"price.adjusted":48.43645,"ref.date":"2012-01-20","ticker":"WMT","ret.adjusted.prices":0.0066,"ret.closing.prices":0.0066}
{"price.open":60.81,"price.high":60.98,"price.low":60.51,"price.close":60.91,"volume":7134100,"price.adjusted":48.35706,"ref.date":"2012-01-23","ticker":"WMT","ret.adjusted.prices":-0.00164,"ret.closing.prices":-0.00164}
{"price.open":60.75,"price.high":62,"price.low":60.75,"price.close":61.39,"volume":7362800,"price.adjusted":48.73812,"ref.date":"2012-01-24","ticker":"WMT","ret.adjusted.prices":0.00788,"ret.closing.prices":0.00788}
{"price.open":61.18,"price.high":61.61,"price.low":61.04,"price.close":61.47,"volume":5915800,"price.adjusted":48.80165,"ref.date":"2012-01-25","ticker":"WMT","ret.adjusted.prices":0.0013,"ret.closing.prices":0.0013}
{"price.open":61.8,"price.high":61.84,"price.low":60.77,"price.close":60.97,"volume":7436200,"price.adjusted":48.40469,"ref.date":"2012-01-26","ticker":"WMT","ret.adjusted.prices":-0.00813,"ret.closing.prices":-0.00813}
{"price.open":60.86,"price.high":61.12,"price.low":60.54,"price.close":60.71,"volume":6287300,"price.adjusted":48.19828,"ref.date":"2012-01-27","ticker":"WMT","ret.adjusted.prices":-0.00426,"ret.closing.prices":-0.00426}
{"price.open":60.47,"price.high":61.32,"price.low":60.35,"price.close":61.3,"volume":7636900,"price.adjusted":48.66669,"ref.date":"2012-01-30","ticker":"WMT","ret.adjusted.prices":0.00972,"ret.closing.prices":0.00972}
{"price.open":61.53,"price.high":61.57,"price.low":60.58,"price.close":61.36,"volume":9761500,"price.adjusted":48.71432,"ref.date":"2012-01-31","ticker":"WMT","ret.adjusted.prices":0.00098,"ret.closing.prices":0.00098}
{"price.open":61.79,"price.high":62.63,"price.low":61.79,"price.close":62.18,"volume":12130600,"price.adjusted":49.36533,"ref.date":"2012-02-01","ticker":"WMT","ret.adjusted.prices":0.01336,"ret.closing.prices":0.01336}
{"price.open":62.4,"price.high":62.47,"price.low":61.82,"price.close":61.94,"volume":6211300,"price.adjusted":49.17479,"ref.date":"2012-02-02","ticker":"WMT","ret.adjusted.prices":-0.00386,"ret.closing.prices":-0.00386}
{"price.open":62.32,"price.high":62.43,"price.low":61.7,"price.close":62.03,"volume":7727200,"price.adjusted":49.24623,"ref.date":"2012-02-03","ticker":"WMT","ret.adjusted.prices":0.00145,"ret.closing.prices":0.00145}
{"price.open":61.85,"price.high":61.98,"price.low":61.7,"price.close":61.88,"volume":5480600,"price.adjusted":49.12715,"ref.date":"2012-02-06","ticker":"WMT","ret.adjusted.prices":-0.00242,"ret.closing.prices":-0.00242}
{"price.open":61.62,"price.high":61.9,"price.low":61.62,"price.close":61.69,"volume":6084400,"price.adjusted":48.97631,"ref.date":"2012-02-07","ticker":"WMT","ret.adjusted.prices":-0.00307,"ret.closing.prices":-0.00307}
{"price.open":61.91,"price.high":62.02,"price.low":61.23,"price.close":61.62,"volume":7260000,"price.adjusted":48.92073,"ref.date":"2012-02-08","ticker":"WMT","ret.adjusted.prices":-0.00113,"ret.closing.prices":-0.00113}
{"price.open":61.58,"price.high":62.16,"price.low":61.58,"price.close":61.96,"volume":6453100,"price.adjusted":49.19066,"ref.date":"2012-02-09","ticker":"WMT","ret.adjusted.prices":0.00552,"ret.closing.prices":0.00552}
{"price.open":61.68,"price.high":61.91,"price.low":61.38,"price.close":61.9,"volume":5501000,"price.adjusted":49.14304,"ref.date":"2012-02-10","ticker":"WMT","ret.adjusted.prices":-0.00097,"ret.closing.prices":-0.00097}
{"price.open":62.01,"price.high":62.08,"price.low":61.73,"price.close":61.79,"volume":4175000,"price.adjusted":49.05571,"ref.date":"2012-02-13","ticker":"WMT","ret.adjusted.prices":-0.00178,"ret.closing.prices":-0.00178}
{"price.open":61.91,"price.high":62.24,"price.low":61.79,"price.close":62.22,"volume":5173100,"price.adjusted":49.39709,"ref.date":"2012-02-14","ticker":"WMT","ret.adjusted.prices":0.00696,"ret.closing.prices":0.00696}
{"price.open":62.32,"price.high":62.44,"price.low":61.59,"price.close":61.76,"volume":5833700,"price.adjusted":49.03188,"ref.date":"2012-02-15","ticker":"WMT","ret.adjusted.prices":-0.00739,"ret.closing.prices":-0.00739}
{"price.open":61.77,"price.high":62.19,"price.low":61.7,"price.close":62.04,"volume":7256400,"price.adjusted":49.25417,"ref.date":"2012-02-16","ticker":"WMT","ret.adjusted.prices":0.00453,"ret.closing.prices":0.00453}
{"price.open":62.32,"price.high":62.57,"price.low":61.91,"price.close":62.48,"volume":8191800,"price.adjusted":49.6035,"ref.date":"2012-02-17","ticker":"WMT","ret.adjusted.prices":0.00709,"ret.closing.prices":0.00709}
{"price.open":60.33,"price.high":60.5,"price.low":59.67,"price.close":60.07,"volume":23894800,"price.adjusted":47.69017,"ref.date":"2012-02-21","ticker":"WMT","ret.adjusted.prices":-0.03857,"ret.closing.prices":-0.03857}
{"price.open":59.58,"price.high":59.9,"price.low":58.37,"price.close":58.6,"volume":28630200,"price.adjusted":46.52312,"ref.date":"2012-02-22","ticker":"WMT","ret.adjusted.prices":-0.02447,"ret.closing.prices":-0.02447}
{"price.open":58.59,"price.high":58.9,"price.low":58.21,"price.close":58.54,"volume":14880300,"price.adjusted":46.47549,"ref.date":"2012-02-23","ticker":"WMT","ret.adjusted.prices":-0.00102,"ret.closing.prices":-0.00102}
{"price.open":58.75,"price.high":58.95,"price.low":58.5,"price.close":58.79,"volume":9925900,"price.adjusted":46.67397,"ref.date":"2012-02-24","ticker":"WMT","ret.adjusted.prices":0.00427,"ret.closing.prices":0.00427}
{"price.open":58.7,"price.high":58.78,"price.low":58.29,"price.close":58.46,"volume":12258800,"price.adjusted":46.41198,"ref.date":"2012-02-27","ticker":"WMT","ret.adjusted.prices":-0.00561,"ret.closing.prices":-0.00561}
{"price.open":58.44,"price.high":59.1,"price.low":58.35,"price.close":58.93,"volume":10761900,"price.adjusted":46.78513,"ref.date":"2012-02-28","ticker":"WMT","ret.adjusted.prices":0.00804,"ret.closing.prices":0.00804}
{"price.open":58.84,"price.high":59.33,"price.low":58.72,"price.close":59.08,"volume":11484400,"price.adjusted":46.9042,"ref.date":"2012-02-29","ticker":"WMT","ret.adjusted.prices":0.00255,"ret.closing.prices":0.00255}
{"price.open":59.36,"price.high":59.42,"price.low":58.64,"price.close":58.82,"volume":16283900,"price.adjusted":46.69778,"ref.date":"2012-03-01","ticker":"WMT","ret.adjusted.prices":-0.0044,"ret.closing.prices":-0.0044}
{"price.open":58.99,"price.high":59.28,"price.low":58.8,"price.close":59.01,"volume":9848100,"price.adjusted":46.84862,"ref.date":"2012-03-02","ticker":"WMT","ret.adjusted.prices":0.00323,"ret.closing.prices":0.00323}
{"price.open":58.96,"price.high":59.59,"price.low":58.75,"price.close":59.4,"volume":9651000,"price.adjusted":47.15825,"ref.date":"2012-03-05","ticker":"WMT","ret.adjusted.prices":0.00661,"ret.closing.prices":0.00661}
{"price.open":59.04,"price.high":59.22,"price.low":58.75,"price.close":58.97,"volume":9057100,"price.adjusted":46.81688,"ref.date":"2012-03-06","ticker":"WMT","ret.adjusted.prices":-0.00724,"ret.closing.prices":-0.00724}
{"price.open":59.11,"price.high":59.86,"price.low":59.11,"price.close":59.86,"volume":14916900,"price.adjusted":47.52346,"ref.date":"2012-03-07","ticker":"WMT","ret.adjusted.prices":0.01509,"ret.closing.prices":0.01509}
{"price.open":59.84,"price.high":59.95,"price.low":59.45,"price.close":59.77,"volume":7795600,"price.adjusted":47.76962,"ref.date":"2012-03-08","ticker":"WMT","ret.adjusted.prices":0.00518,"ret.closing.prices":-0.0015}
{"price.open":59.83,"price.high":60.2,"price.low":59.83,"price.close":60.08,"volume":6292900,"price.adjusted":48.01738,"ref.date":"2012-03-09","ticker":"WMT","ret.adjusted.prices":0.00519,"ret.closing.prices":0.00519}
{"price.open":60.17,"price.high":60.9,"price.low":60.09,"price.close":60.68,"volume":7576800,"price.adjusted":48.49691,"ref.date":"2012-03-12","ticker":"WMT","ret.adjusted.prices":0.00999,"ret.closing.prices":0.00999}
{"price.open":60.93,"price.high":61.08,"price.low":60.52,"price.close":61,"volume":8734600,"price.adjusted":48.75264,"ref.date":"2012-03-13","ticker":"WMT","ret.adjusted.prices":0.00527,"ret.closing.prices":0.00527}
{"price.open":60.84,"price.high":61.15,"price.low":60.69,"price.close":61.08,"volume":6375000,"price.adjusted":48.8166,"ref.date":"2012-03-14","ticker":"WMT","ret.adjusted.prices":0.00131,"ret.closing.prices":0.00131}
{"price.open":60.89,"price.high":61.26,"price.low":60.78,"price.close":61.23,"volume":6755000,"price.adjusted":48.93648,"ref.date":"2012-03-15","ticker":"WMT","ret.adjusted.prices":0.00246,"ret.closing.prices":0.00246}
{"price.open":61.41,"price.high":61.47,"price.low":60.77,"price.close":60.84,"volume":12077100,"price.adjusted":48.62477,"ref.date":"2012-03-16","ticker":"WMT","ret.adjusted.prices":-0.00637,"ret.closing.prices":-0.00637}
{"price.open":60.58,"price.high":60.88,"price.low":60.46,"price.close":60.74,"volume":8251900,"price.adjusted":48.54487,"ref.date":"2012-03-19","ticker":"WMT","ret.adjusted.prices":-0.00164,"ret.closing.prices":-0.00164}
{"price.open":60.33,"price.high":60.86,"price.low":60.29,"price.close":60.6,"volume":7911500,"price.adjusted":48.43298,"ref.date":"2012-03-20","ticker":"WMT","ret.adjusted.prices":-0.0023,"ret.closing.prices":-0.0023}
{"price.open":60.45,"price.high":60.72,"price.low":60.37,"price.close":60.56,"volume":7302800,"price.adjusted":48.40099,"ref.date":"2012-03-21","ticker":"WMT","ret.adjusted.prices":-0.00066,"ret.closing.prices":-0.00066}
{"price.open":60.23,"price.high":60.77,"price.low":60.23,"price.close":60.65,"volume":5710800,"price.adjusted":48.47294,"ref.date":"2012-03-22","ticker":"WMT","ret.adjusted.prices":0.00149,"ret.closing.prices":0.00149}
{"price.open":60.61,"price.high":60.85,"price.low":60.41,"price.close":60.75,"volume":6957700,"price.adjusted":48.55286,"ref.date":"2012-03-23","ticker":"WMT","ret.adjusted.prices":0.00165,"ret.closing.prices":0.00165}
{"price.open":60.9,"price.high":61.32,"price.low":60.76,"price.close":61.2,"volume":6214800,"price.adjusted":48.91251,"ref.date":"2012-03-26","ticker":"WMT","ret.adjusted.prices":0.00741,"ret.closing.prices":0.00741}
{"price.open":61.35,"price.high":61.5,"price.low":61.02,"price.close":61.09,"volume":7351600,"price.adjusted":48.82458,"ref.date":"2012-03-27","ticker":"WMT","ret.adjusted.prices":-0.0018,"ret.closing.prices":-0.0018}
{"price.open":61.15,"price.high":61.48,"price.low":60.98,"price.close":61.19,"volume":7124000,"price.adjusted":48.90451,"ref.date":"2012-03-28","ticker":"WMT","ret.adjusted.prices":0.00164,"ret.closing.prices":0.00164}
{"price.open":60.77,"price.high":60.95,"price.low":60.62,"price.close":60.82,"volume":6691700,"price.adjusted":48.6088,"ref.date":"2012-03-29","ticker":"WMT","ret.adjusted.prices":-0.00605,"ret.closing.prices":-0.00605}
{"price.open":61.07,"price.high":61.42,"price.low":60.92,"price.close":61.2,"volume":6941400,"price.adjusted":48.91251,"ref.date":"2012-03-30","ticker":"WMT","ret.adjusted.prices":0.00625,"ret.closing.prices":0.00625}
{"price.open":61.08,"price.high":61.49,"price.low":60.97,"price.close":61.36,"volume":6465900,"price.adjusted":49.04039,"ref.date":"2012-04-02","ticker":"WMT","ret.adjusted.prices":0.00261,"ret.closing.prices":0.00261}
{"price.open":61.14,"price.high":61.41,"price.low":60.24,"price.close":60.65,"volume":11180100,"price.adjusted":48.47294,"ref.date":"2012-04-03","ticker":"WMT","ret.adjusted.prices":-0.01157,"ret.closing.prices":-0.01157}
{"price.open":60.53,"price.high":60.59,"price.low":60.02,"price.close":60.26,"volume":10851700,"price.adjusted":48.16124,"ref.date":"2012-04-04","ticker":"WMT","ret.adjusted.prices":-0.00643,"ret.closing.prices":-0.00643}
{"price.open":60.2,"price.high":60.69,"price.low":60.07,"price.close":60.67,"volume":6528700,"price.adjusted":48.48891,"ref.date":"2012-04-05","ticker":"WMT","ret.adjusted.prices":0.0068,"ret.closing.prices":0.0068}
{"price.open":60.22,"price.high":60.34,"price.low":60.08,"price.close":60.13,"volume":6831700,"price.adjusted":48.05733,"ref.date":"2012-04-09","ticker":"WMT","ret.adjusted.prices":-0.0089,"ret.closing.prices":-0.0089}
{"price.open":60.03,"price.high":60.39,"price.low":59.55,"price.close":59.93,"volume":9553100,"price.adjusted":47.89749,"ref.date":"2012-04-10","ticker":"WMT","ret.adjusted.prices":-0.00333,"ret.closing.prices":-0.00333}
{"price.open":60.29,"price.high":60.29,"price.low":59.66,"price.close":59.8,"volume":7747700,"price.adjusted":47.79359,"ref.date":"2012-04-11","ticker":"WMT","ret.adjusted.prices":-0.00217,"ret.closing.prices":-0.00217}
{"price.open":59.8,"price.high":60.2,"price.low":59.56,"price.close":60.14,"volume":7367700,"price.adjusted":48.06532,"ref.date":"2012-04-12","ticker":"WMT","ret.adjusted.prices":0.00569,"ret.closing.prices":0.00569}
{"price.open":60,"price.high":60.21,"price.low":59.75,"price.close":59.77,"volume":6692600,"price.adjusted":47.76962,"ref.date":"2012-04-13","ticker":"WMT","ret.adjusted.prices":-0.00615,"ret.closing.prices":-0.00615}
{"price.open":59.94,"price.high":60.81,"price.low":59.87,"price.close":60.58,"volume":6844600,"price.adjusted":48.41699,"ref.date":"2012-04-16","ticker":"WMT","ret.adjusted.prices":0.01355,"ret.closing.prices":0.01355}
{"price.open":61.11,"price.high":61.95,"price.low":61.09,"price.close":61.87,"volume":10676400,"price.adjusted":49.44799,"ref.date":"2012-04-17","ticker":"WMT","ret.adjusted.prices":0.02129,"ret.closing.prices":0.02129}
{"price.open":61.55,"price.high":62.25,"price.low":61.55,"price.close":62.06,"volume":7957300,"price.adjusted":49.59983,"ref.date":"2012-04-18","ticker":"WMT","ret.adjusted.prices":0.00307,"ret.closing.prices":0.00307}
{"price.open":61.96,"price.high":62.05,"price.low":61.47,"price.close":61.75,"volume":6379600,"price.adjusted":49.35208,"ref.date":"2012-04-19","ticker":"WMT","ret.adjusted.prices":-0.005,"ret.closing.prices":-0.005}
{"price.open":61.7,"price.high":62.49,"price.low":61.66,"price.close":62.45,"volume":8997700,"price.adjusted":49.91153,"ref.date":"2012-04-20","ticker":"WMT","ret.adjusted.prices":0.01134,"ret.closing.prices":0.01134}
{"price.open":59.15,"price.high":60.24,"price.low":59.13,"price.close":59.54,"volume":38007300,"price.adjusted":47.58578,"ref.date":"2012-04-23","ticker":"WMT","ret.adjusted.prices":-0.0466,"ret.closing.prices":-0.0466}
{"price.open":59.26,"price.high":59.35,"price.low":57.65,"price.close":57.77,"volume":30090600,"price.adjusted":46.17116,"ref.date":"2012-04-24","ticker":"WMT","ret.adjusted.prices":-0.02973,"ret.closing.prices":-0.02973}
{"price.open":57.91,"price.high":58.43,"price.low":57.18,"price.close":57.36,"volume":28011800,"price.adjusted":45.84349,"ref.date":"2012-04-25","ticker":"WMT","ret.adjusted.prices":-0.0071,"ret.closing.prices":-0.0071}
{"price.open":57.59,"price.high":59.43,"price.low":57.57,"price.close":58.95,"volume":25092900,"price.adjusted":47.11424,"ref.date":"2012-04-26","ticker":"WMT","ret.adjusted.prices":0.02772,"ret.closing.prices":0.02772}
{"price.open":59.18,"price.high":59.46,"price.low":58.94,"price.close":59.03,"volume":9027900,"price.adjusted":47.17818,"ref.date":"2012-04-27","ticker":"WMT","ret.adjusted.prices":0.00136,"ret.closing.prices":0.00136}
{"price.open":58.82,"price.high":58.99,"price.low":58.53,"price.close":58.91,"volume":7482600,"price.adjusted":47.08227,"ref.date":"2012-04-30","ticker":"WMT","ret.adjusted.prices":-0.00203,"ret.closing.prices":-0.00203}
{"price.open":58.95,"price.high":59.27,"price.low":58.48,"price.close":59.07,"volume":9915700,"price.adjusted":47.21015,"ref.date":"2012-05-01","ticker":"WMT","ret.adjusted.prices":0.00272,"ret.closing.prices":0.00272}
{"price.open":58.96,"price.high":59.32,"price.low":58.82,"price.close":59.01,"volume":7347700,"price.adjusted":47.1622,"ref.date":"2012-05-02","ticker":"WMT","ret.adjusted.prices":-0.00102,"ret.closing.prices":-0.00102}
{"price.open":59.2,"price.high":59.2,"price.low":58.81,"price.close":58.99,"volume":6891900,"price.adjusted":47.14621,"ref.date":"2012-05-03","ticker":"WMT","ret.adjusted.prices":-0.00034,"ret.closing.prices":-0.00034}
{"price.open":58.86,"price.high":59.18,"price.low":58.68,"price.close":58.7,"volume":6944500,"price.adjusted":46.91445,"ref.date":"2012-05-04","ticker":"WMT","ret.adjusted.prices":-0.00492,"ret.closing.prices":-0.00492}
{"price.open":58.55,"price.high":59.36,"price.low":58.55,"price.close":59.19,"volume":8658200,"price.adjusted":47.30605,"ref.date":"2012-05-07","ticker":"WMT","ret.adjusted.prices":0.00835,"ret.closing.prices":0.00835}
{"price.open":59.06,"price.high":59.37,"price.low":58.63,"price.close":59.05,"volume":10273300,"price.adjusted":47.19417,"ref.date":"2012-05-08","ticker":"WMT","ret.adjusted.prices":-0.00237,"ret.closing.prices":-0.00237}
{"price.open":58.48,"price.high":59.24,"price.low":58.27,"price.close":59.03,"volume":11157600,"price.adjusted":47.49833,"ref.date":"2012-05-09","ticker":"WMT","ret.adjusted.prices":0.00644,"ret.closing.prices":-0.00034}
{"price.open":59.35,"price.high":59.61,"price.low":59.09,"price.close":59.19,"volume":7740700,"price.adjusted":47.62706,"ref.date":"2012-05-10","ticker":"WMT","ret.adjusted.prices":0.00271,"ret.closing.prices":0.00271}
{"price.open":59.08,"price.high":59.65,"price.low":58.81,"price.close":59.42,"volume":7473600,"price.adjusted":47.81213,"ref.date":"2012-05-11","ticker":"WMT","ret.adjusted.prices":0.00389,"ret.closing.prices":0.00389}
{"price.open":59.09,"price.high":59.55,"price.low":58.92,"price.close":59.07,"volume":6201000,"price.adjusted":47.5305,"ref.date":"2012-05-14","ticker":"WMT","ret.adjusted.prices":-0.00589,"ret.closing.prices":-0.00589}
{"price.open":58.95,"price.high":59.65,"price.low":58.95,"price.close":59.35,"volume":10561400,"price.adjusted":47.75582,"ref.date":"2012-05-15","ticker":"WMT","ret.adjusted.prices":0.00474,"ret.closing.prices":0.00474}
{"price.open":59.53,"price.high":59.66,"price.low":59.15,"price.close":59.19,"volume":10838100,"price.adjusted":47.62706,"ref.date":"2012-05-16","ticker":"WMT","ret.adjusted.prices":-0.0027,"ret.closing.prices":-0.0027}
{"price.open":61.34,"price.high":62.5,"price.low":61.25,"price.close":61.68,"volume":29292400,"price.adjusted":49.63063,"ref.date":"2012-05-17","ticker":"WMT","ret.adjusted.prices":0.04207,"ret.closing.prices":0.04207}
{"price.open":61.87,"price.high":62.63,"price.low":61.76,"price.close":62.43,"volume":16630700,"price.adjusted":50.23412,"ref.date":"2012-05-18","ticker":"WMT","ret.adjusted.prices":0.01216,"ret.closing.prices":0.01216}
{"price.open":62.38,"price.high":63.1,"price.low":62.14,"price.close":63.04,"volume":11149900,"price.adjusted":50.72495,"ref.date":"2012-05-21","ticker":"WMT","ret.adjusted.prices":0.00977,"ret.closing.prices":0.00977}
{"price.open":62.99,"price.high":63.95,"price.low":62.9,"price.close":63.73,"volume":12074400,"price.adjusted":51.28018,"ref.date":"2012-05-22","ticker":"WMT","ret.adjusted.prices":0.01095,"ret.closing.prices":0.01095}
{"price.open":63.39,"price.high":64.69,"price.low":63.29,"price.close":64.58,"volume":15682200,"price.adjusted":51.96413,"ref.date":"2012-05-23","ticker":"WMT","ret.adjusted.prices":0.01334,"ret.closing.prices":0.01334}
{"price.open":64.71,"price.high":65.18,"price.low":64.46,"price.close":65.07,"volume":11302700,"price.adjusted":52.3584,"ref.date":"2012-05-24","ticker":"WMT","ret.adjusted.prices":0.00759,"ret.closing.prices":0.00759}
{"price.open":64.86,"price.high":65.5,"price.low":64.8,"price.close":65.31,"volume":10179900,"price.adjusted":52.55151,"ref.date":"2012-05-25","ticker":"WMT","ret.adjusted.prices":0.00369,"ret.closing.prices":0.00369}
{"price.open":65.4,"price.high":65.76,"price.low":65.21,"price.close":65.68,"volume":10036900,"price.adjusted":52.84924,"ref.date":"2012-05-29","ticker":"WMT","ret.adjusted.prices":0.00567,"ret.closing.prices":0.00567}
{"price.open":65.41,"price.high":65.95,"price.low":65.33,"price.close":65.44,"volume":9979700,"price.adjusted":52.65612,"ref.date":"2012-05-30","ticker":"WMT","ret.adjusted.prices":-0.00365,"ret.closing.prices":-0.00365}
{"price.open":65.4,"price.high":66.66,"price.low":65.38,"price.close":65.82,"volume":16765500,"price.adjusted":52.96188,"ref.date":"2012-05-31","ticker":"WMT","ret.adjusted.prices":0.00581,"ret.closing.prices":0.00581}
{"price.open":65.43,"price.high":65.88,"price.low":65.13,"price.close":65.55,"volume":15300700,"price.adjusted":52.74462,"ref.date":"2012-06-01","ticker":"WMT","ret.adjusted.prices":-0.0041,"ret.closing.prices":-0.0041}
{"price.open":65.9,"price.high":66.13,"price.low":65.4,"price.close":65.99,"volume":13876800,"price.adjusted":53.09869,"ref.date":"2012-06-04","ticker":"WMT","ret.adjusted.prices":0.00671,"ret.closing.prices":0.00671}
{"price.open":65.74,"price.high":65.9,"price.low":65.43,"price.close":65.5,"volume":9341000,"price.adjusted":52.70439,"ref.date":"2012-06-05","ticker":"WMT","ret.adjusted.prices":-0.00743,"ret.closing.prices":-0.00743}
{"price.open":65.6,"price.high":65.97,"price.low":65.46,"price.close":65.93,"volume":10846900,"price.adjusted":53.05039,"ref.date":"2012-06-06","ticker":"WMT","ret.adjusted.prices":0.00656,"ret.closing.prices":0.00656}
{"price.open":66.08,"price.high":66.08,"price.low":65.78,"price.close":65.87,"volume":12546700,"price.adjusted":53.00212,"ref.date":"2012-06-07","ticker":"WMT","ret.adjusted.prices":-0.00091,"ret.closing.prices":-0.00091}
{"price.open":66.19,"price.high":68.23,"price.low":66.08,"price.close":68.22,"volume":18012600,"price.adjusted":54.89304,"ref.date":"2012-06-08","ticker":"WMT","ret.adjusted.prices":0.03568,"ret.closing.prices":0.03568}
{"price.open":68.39,"price.high":68.48,"price.low":67.47,"price.close":67.53,"volume":10491400,"price.adjusted":54.33782,"ref.date":"2012-06-11","ticker":"WMT","ret.adjusted.prices":-0.01011,"ret.closing.prices":-0.01011}
{"price.open":67.67,"price.high":67.85,"price.low":67.3,"price.close":67.72,"volume":8987800,"price.adjusted":54.49072,"ref.date":"2012-06-12","ticker":"WMT","ret.adjusted.prices":0.00281,"ret.closing.prices":0.00281}
{"price.open":67.59,"price.high":67.75,"price.low":66.96,"price.close":67.07,"volume":10748900,"price.adjusted":53.9677,"ref.date":"2012-06-13","ticker":"WMT","ret.adjusted.prices":-0.0096,"ret.closing.prices":-0.0096}
{"price.open":67.1,"price.high":67.79,"price.low":67.09,"price.close":67.63,"volume":9994400,"price.adjusted":54.41827,"ref.date":"2012-06-14","ticker":"WMT","ret.adjusted.prices":0.00835,"ret.closing.prices":0.00835}
{"price.open":68.05,"price.high":68.06,"price.low":67.59,"price.close":67.75,"volume":12742000,"price.adjusted":54.51486,"ref.date":"2012-06-15","ticker":"WMT","ret.adjusted.prices":0.00177,"ret.closing.prices":0.00177}
{"price.open":67.47,"price.high":68.28,"price.low":67.43,"price.close":68.12,"volume":7553500,"price.adjusted":54.81257,"ref.date":"2012-06-18","ticker":"WMT","ret.adjusted.prices":0.00546,"ret.closing.prices":0.00546}
{"price.open":68.09,"price.high":68.25,"price.low":67.7,"price.close":67.81,"volume":7906000,"price.adjusted":54.56314,"ref.date":"2012-06-19","ticker":"WMT","ret.adjusted.prices":-0.00455,"ret.closing.prices":-0.00455}
{"price.open":67.86,"price.high":68.54,"price.low":67.78,"price.close":68.52,"volume":8989800,"price.adjusted":55.13443,"ref.date":"2012-06-20","ticker":"WMT","ret.adjusted.prices":0.01047,"ret.closing.prices":0.01047}
{"price.open":68.49,"price.high":68.66,"price.low":67.68,"price.close":67.7,"volume":9843600,"price.adjusted":54.47461,"ref.date":"2012-06-21","ticker":"WMT","ret.adjusted.prices":-0.01197,"ret.closing.prices":-0.01197}
{"price.open":68.09,"price.high":68.35,"price.low":67.19,"price.close":67.3,"volume":11400700,"price.adjusted":54.15276,"ref.date":"2012-06-22","ticker":"WMT","ret.adjusted.prices":-0.00591,"ret.closing.prices":-0.00591}
{"price.open":67.06,"price.high":68.23,"price.low":67.06,"price.close":68.18,"volume":11830600,"price.adjusted":54.86084,"ref.date":"2012-06-25","ticker":"WMT","ret.adjusted.prices":0.01308,"ret.closing.prices":0.01308}
{"price.open":68.48,"price.high":68.92,"price.low":68.25,"price.close":68.58,"volume":10811800,"price.adjusted":55.1827,"ref.date":"2012-06-26","ticker":"WMT","ret.adjusted.prices":0.00587,"ret.closing.prices":0.00587}
{"price.open":68.59,"price.high":68.75,"price.low":68.26,"price.close":68.59,"volume":8797800,"price.adjusted":55.19075,"ref.date":"2012-06-27","ticker":"WMT","ret.adjusted.prices":0.00015,"ret.closing.prices":0.00015}
{"price.open":67.92,"price.high":68.35,"price.low":67.49,"price.close":68.3,"volume":8578400,"price.adjusted":54.95741,"ref.date":"2012-06-28","ticker":"WMT","ret.adjusted.prices":-0.00423,"ret.closing.prices":-0.00423}
{"price.open":68.94,"price.high":69.72,"price.low":68.56,"price.close":69.72,"volume":10663400,"price.adjusted":56.10002,"ref.date":"2012-06-29","ticker":"WMT","ret.adjusted.prices":0.02079,"ret.closing.prices":0.02079}
{"price.open":69.6,"price.high":69.95,"price.low":69.15,"price.close":69.35,"volume":10425200,"price.adjusted":55.80229,"ref.date":"2012-07-02","ticker":"WMT","ret.adjusted.prices":-0.00531,"ret.closing.prices":-0.00531}
{"price.open":69.65,"price.high":70.77,"price.low":69.3,"price.close":70.75,"volume":9394700,"price.adjusted":56.9288,"ref.date":"2012-07-03","ticker":"WMT","ret.adjusted.prices":0.02019,"ret.closing.prices":0.02019}
{"price.open":70.37,"price.high":71.3,"price.low":70.37,"price.close":71.08,"volume":12440500,"price.adjusted":57.19432,"ref.date":"2012-07-05","ticker":"WMT","ret.adjusted.prices":0.00466,"ret.closing.prices":0.00466}
{"price.open":70.73,"price.high":71.36,"price.low":70.73,"price.close":71.36,"volume":8009200,"price.adjusted":57.41964,"ref.date":"2012-07-06","ticker":"WMT","ret.adjusted.prices":0.00394,"ret.closing.prices":0.00394}
{"price.open":71.26,"price.high":71.76,"price.low":71.02,"price.close":71.76,"volume":11150400,"price.adjusted":57.74149,"ref.date":"2012-07-09","ticker":"WMT","ret.adjusted.prices":0.00561,"ret.closing.prices":0.00561}
{"price.open":71.93,"price.high":72.58,"price.low":71.64,"price.close":72.11,"volume":13328200,"price.adjusted":58.02311,"ref.date":"2012-07-10","ticker":"WMT","ret.adjusted.prices":0.00488,"ret.closing.prices":0.00488}
{"price.open":72.13,"price.high":72.44,"price.low":71.78,"price.close":72.26,"volume":12243900,"price.adjusted":58.14381,"ref.date":"2012-07-11","ticker":"WMT","ret.adjusted.prices":0.00208,"ret.closing.prices":0.00208}
{"price.open":72.07,"price.high":72.62,"price.low":71.64,"price.close":72.31,"volume":10195800,"price.adjusted":58.18406,"ref.date":"2012-07-12","ticker":"WMT","ret.adjusted.prices":0.00069,"ret.closing.prices":0.00069}
{"price.open":72.27,"price.high":73.24,"price.low":72.15,"price.close":73.18,"volume":8180100,"price.adjusted":58.88409,"ref.date":"2012-07-13","ticker":"WMT","ret.adjusted.prices":0.01203,"ret.closing.prices":0.01203}
{"price.open":72.92,"price.high":73.18,"price.low":72.58,"price.close":72.98,"volume":8080600,"price.adjusted":58.72317,"ref.date":"2012-07-16","ticker":"WMT","ret.adjusted.prices":-0.00273,"ret.closing.prices":-0.00273}
{"price.open":72.9,"price.high":73.1,"price.low":72.31,"price.close":73.1,"volume":12176300,"price.adjusted":58.81971,"ref.date":"2012-07-17","ticker":"WMT","ret.adjusted.prices":0.00164,"ret.closing.prices":0.00164}
{"price.open":72.89,"price.high":73.46,"price.low":72.72,"price.close":72.85,"volume":9495100,"price.adjusted":58.61854,"ref.date":"2012-07-18","ticker":"WMT","ret.adjusted.prices":-0.00342,"ret.closing.prices":-0.00342}
{"price.open":72.85,"price.high":72.86,"price.low":70.23,"price.close":71.53,"volume":16878000,"price.adjusted":57.55642,"ref.date":"2012-07-19","ticker":"WMT","ret.adjusted.prices":-0.01812,"ret.closing.prices":-0.01812}
{"price.open":71.46,"price.high":72.49,"price.low":71.31,"price.close":72.25,"volume":11052000,"price.adjusted":58.13576,"ref.date":"2012-07-20","ticker":"WMT","ret.adjusted.prices":0.01007,"ret.closing.prices":0.01007}
{"price.open":71.62,"price.high":71.99,"price.low":71.26,"price.close":71.85,"volume":6656500,"price.adjusted":57.81388,"ref.date":"2012-07-23","ticker":"WMT","ret.adjusted.prices":-0.00554,"ret.closing.prices":-0.00554}
{"price.open":71.68,"price.high":72.24,"price.low":71.45,"price.close":72.14,"volume":7475700,"price.adjusted":58.04727,"ref.date":"2012-07-24","ticker":"WMT","ret.adjusted.prices":0.00404,"ret.closing.prices":0.00404}
{"price.open":72.26,"price.high":72.46,"price.low":71.87,"price.close":72.08,"volume":6981900,"price.adjusted":57.99897,"ref.date":"2012-07-25","ticker":"WMT","ret.adjusted.prices":-0.00083,"ret.closing.prices":-0.00083}
{"price.open":72.7,"price.high":73.95,"price.low":72.69,"price.close":73.67,"volume":8192400,"price.adjusted":59.27836,"ref.date":"2012-07-26","ticker":"WMT","ret.adjusted.prices":0.02206,"ret.closing.prices":0.02206}
{"price.open":73.84,"price.high":74.8,"price.low":73.79,"price.close":74.52,"volume":10861500,"price.adjusted":59.96232,"ref.date":"2012-07-27","ticker":"WMT","ret.adjusted.prices":0.01154,"ret.closing.prices":0.01154}
{"price.open":74.46,"price.high":75.24,"price.low":74.45,"price.close":74.98,"volume":9145600,"price.adjusted":60.33244,"ref.date":"2012-07-30","ticker":"WMT","ret.adjusted.prices":0.00617,"ret.closing.prices":0.00617}
{"price.open":74.76,"price.high":74.98,"price.low":74.43,"price.close":74.43,"volume":8322900,"price.adjusted":59.8899,"ref.date":"2012-07-31","ticker":"WMT","ret.adjusted.prices":-0.00734,"ret.closing.prices":-0.00734}
{"price.open":74.7,"price.high":74.79,"price.low":73.42,"price.close":73.62,"volume":9699000,"price.adjusted":59.23812,"ref.date":"2012-08-01","ticker":"WMT","ret.adjusted.prices":-0.01088,"ret.closing.prices":-0.01088}
{"price.open":73.05,"price.high":74.16,"price.low":72.94,"price.close":74.05,"volume":8093000,"price.adjusted":59.58412,"ref.date":"2012-08-02","ticker":"WMT","ret.adjusted.prices":0.00584,"ret.closing.prices":0.00584}
{"price.open":74.74,"price.high":74.96,"price.low":74.25,"price.close":74.55,"volume":8740000,"price.adjusted":59.98646,"ref.date":"2012-08-03","ticker":"WMT","ret.adjusted.prices":0.00675,"ret.closing.prices":0.00675}
{"price.open":74.92,"price.high":74.92,"price.low":74.28,"price.close":74.28,"volume":6117500,"price.adjusted":59.76921,"ref.date":"2012-08-06","ticker":"WMT","ret.adjusted.prices":-0.00362,"ret.closing.prices":-0.00362}
{"price.open":74.41,"price.high":74.6,"price.low":73.97,"price.close":73.99,"volume":7614500,"price.adjusted":59.53585,"ref.date":"2012-08-07","ticker":"WMT","ret.adjusted.prices":-0.0039,"ret.closing.prices":-0.0039}
{"price.open":73.65,"price.high":74.51,"price.low":73.43,"price.close":74.31,"volume":6578300,"price.adjusted":60.11672,"ref.date":"2012-08-08","ticker":"WMT","ret.adjusted.prices":0.00976,"ret.closing.prices":0.00432}
{"price.open":74.28,"price.high":74.52,"price.low":73.76,"price.close":73.85,"volume":5284700,"price.adjusted":59.74457,"ref.date":"2012-08-09","ticker":"WMT","ret.adjusted.prices":-0.00619,"ret.closing.prices":-0.00619}
{"price.open":73.85,"price.high":74.25,"price.low":73.43,"price.close":73.68,"volume":5644200,"price.adjusted":59.60705,"ref.date":"2012-08-10","ticker":"WMT","ret.adjusted.prices":-0.0023,"ret.closing.prices":-0.0023}
{"price.open":73.41,"price.high":73.69,"price.low":73.18,"price.close":73.4,"volume":6301000,"price.adjusted":59.38053,"ref.date":"2012-08-13","ticker":"WMT","ret.adjusted.prices":-0.0038,"ret.closing.prices":-0.0038}
{"price.open":73.84,"price.high":74.27,"price.low":73.57,"price.close":74.01,"volume":7242000,"price.adjusted":59.874,"ref.date":"2012-08-14","ticker":"WMT","ret.adjusted.prices":0.00831,"ret.closing.prices":0.00831}
{"price.open":73.91,"price.high":74.52,"price.low":73.82,"price.close":74.45,"volume":7774400,"price.adjusted":60.22996,"ref.date":"2012-08-15","ticker":"WMT","ret.adjusted.prices":0.00595,"ret.closing.prices":0.00595}
{"price.open":72.58,"price.high":72.75,"price.low":71.78,"price.close":72.15,"volume":17813200,"price.adjusted":58.36926,"ref.date":"2012-08-16","ticker":"WMT","ret.adjusted.prices":-0.03089,"ret.closing.prices":-0.03089}
{"price.open":72.41,"price.high":72.69,"price.low":71.84,"price.close":71.99,"volume":9734900,"price.adjusted":58.23983,"ref.date":"2012-08-17","ticker":"WMT","ret.adjusted.prices":-0.00222,"ret.closing.prices":-0.00222}
{"price.open":72.01,"price.high":72.41,"price.low":71.66,"price.close":72.3,"volume":5548700,"price.adjusted":58.49063,"ref.date":"2012-08-20","ticker":"WMT","ret.adjusted.prices":0.00431,"ret.closing.prices":0.00431}
{"price.open":72.3,"price.high":72.34,"price.low":71.43,"price.close":71.43,"volume":7634200,"price.adjusted":57.78681,"ref.date":"2012-08-21","ticker":"WMT","ret.adjusted.prices":-0.01203,"ret.closing.prices":-0.01203}
{"price.open":71.35,"price.high":71.85,"price.low":71.35,"price.close":71.77,"volume":6661000,"price.adjusted":58.06186,"ref.date":"2012-08-22","ticker":"WMT","ret.adjusted.prices":0.00476,"ret.closing.prices":0.00476}
{"price.open":71.8,"price.high":71.94,"price.low":71.4,"price.close":71.56,"volume":6005100,"price.adjusted":57.89196,"ref.date":"2012-08-23","ticker":"WMT","ret.adjusted.prices":-0.00293,"ret.closing.prices":-0.00293}
{"price.open":71.39,"price.high":72.2,"price.low":71.35,"price.close":72.11,"volume":5190100,"price.adjusted":58.33691,"ref.date":"2012-08-24","ticker":"WMT","ret.adjusted.prices":0.00769,"ret.closing.prices":0.00769}
{"price.open":72.17,"price.high":72.79,"price.low":72.07,"price.close":72.5,"volume":5766900,"price.adjusted":58.65242,"ref.date":"2012-08-27","ticker":"WMT","ret.adjusted.prices":0.00541,"ret.closing.prices":0.00541}
{"price.open":72.18,"price.high":72.71,"price.low":72.16,"price.close":72.41,"volume":4822700,"price.adjusted":58.57962,"ref.date":"2012-08-28","ticker":"WMT","ret.adjusted.prices":-0.00124,"ret.closing.prices":-0.00124}
{"price.open":72.61,"price.high":73.02,"price.low":72.43,"price.close":72.77,"volume":4230800,"price.adjusted":58.87085,"ref.date":"2012-08-29","ticker":"WMT","ret.adjusted.prices":0.00497,"ret.closing.prices":0.00497}
{"price.open":72.63,"price.high":72.75,"price.low":72.15,"price.close":72.25,"volume":5237200,"price.adjusted":58.45016,"ref.date":"2012-08-30","ticker":"WMT","ret.adjusted.prices":-0.00715,"ret.closing.prices":-0.00715}
{"price.open":72.59,"price.high":72.95,"price.low":72.36,"price.close":72.6,"volume":5885100,"price.adjusted":58.73333,"ref.date":"2012-08-31","ticker":"WMT","ret.adjusted.prices":0.00484,"ret.closing.prices":0.00484}
{"price.open":72.77,"price.high":73.84,"price.low":72.57,"price.close":73.51,"volume":8524100,"price.adjusted":59.46954,"ref.date":"2012-09-04","ticker":"WMT","ret.adjusted.prices":0.01253,"ret.closing.prices":0.01253}
{"price.open":73.86,"price.high":73.95,"price.low":73.37,"price.close":73.55,"volume":7964100,"price.adjusted":59.50186,"ref.date":"2012-09-05","ticker":"WMT","ret.adjusted.prices":0.00054,"ret.closing.prices":0.00054}
{"price.open":73.98,"price.high":74.81,"price.low":73.84,"price.close":74.81,"volume":6508500,"price.adjusted":60.52121,"ref.date":"2012-09-06","ticker":"WMT","ret.adjusted.prices":0.01713,"ret.closing.prices":0.01713}
{"price.open":74.7,"price.high":74.8,"price.low":73.5,"price.close":73.82,"volume":6621400,"price.adjusted":59.72028,"ref.date":"2012-09-07","ticker":"WMT","ret.adjusted.prices":-0.01323,"ret.closing.prices":-0.01323}
{"price.open":73.89,"price.high":74.12,"price.low":73.5,"price.close":73.51,"volume":6500100,"price.adjusted":59.46954,"ref.date":"2012-09-10","ticker":"WMT","ret.adjusted.prices":-0.0042,"ret.closing.prices":-0.0042}
{"price.open":73.72,"price.high":74.42,"price.low":73.55,"price.close":74.06,"volume":5291400,"price.adjusted":59.91445,"ref.date":"2012-09-11","ticker":"WMT","ret.adjusted.prices":0.00748,"ret.closing.prices":0.00748}
{"price.open":74.06,"price.high":74.35,"price.low":73.75,"price.close":74.07,"volume":4297800,"price.adjusted":59.92254,"ref.date":"2012-09-12","ticker":"WMT","ret.adjusted.prices":0.00013,"ret.closing.prices":0.00014}
{"price.open":73.95,"price.high":75.19,"price.low":73.95,"price.close":75.14,"volume":7407400,"price.adjusted":60.7882,"ref.date":"2012-09-13","ticker":"WMT","ret.adjusted.prices":0.01445,"ret.closing.prices":0.01445}
{"price.open":74.84,"price.high":74.99,"price.low":74.26,"price.close":74.5,"volume":8535700,"price.adjusted":60.27041,"ref.date":"2012-09-14","ticker":"WMT","ret.adjusted.prices":-0.00852,"ret.closing.prices":-0.00852}
{"price.open":74.36,"price.high":74.68,"price.low":73.87,"price.close":73.99,"volume":6854600,"price.adjusted":59.85785,"ref.date":"2012-09-17","ticker":"WMT","ret.adjusted.prices":-0.00685,"ret.closing.prices":-0.00685}
{"price.open":73.85,"price.high":74.17,"price.low":73.68,"price.close":73.95,"volume":5304100,"price.adjusted":59.82546,"ref.date":"2012-09-18","ticker":"WMT","ret.adjusted.prices":-0.00054,"ret.closing.prices":-0.00054}
{"price.open":74.25,"price.high":74.63,"price.low":73.99,"price.close":74.37,"volume":5655900,"price.adjusted":60.16526,"ref.date":"2012-09-19","ticker":"WMT","ret.adjusted.prices":0.00568,"ret.closing.prices":0.00568}
{"price.open":74.32,"price.high":74.82,"price.low":74.32,"price.close":74.75,"volume":4523200,"price.adjusted":60.47267,"ref.date":"2012-09-20","ticker":"WMT","ret.adjusted.prices":0.00511,"ret.closing.prices":0.00511}
{"price.open":74.96,"price.high":75.09,"price.low":74.33,"price.close":74.45,"volume":10562300,"price.adjusted":60.22996,"ref.date":"2012-09-21","ticker":"WMT","ret.adjusted.prices":-0.00401,"ret.closing.prices":-0.00401}
{"price.open":74.2,"price.high":74.96,"price.low":74.18,"price.close":74.74,"volume":4413700,"price.adjusted":60.46457,"ref.date":"2012-09-24","ticker":"WMT","ret.adjusted.prices":0.0039,"ret.closing.prices":0.0039}
{"price.open":74.91,"price.high":75.05,"price.low":74.26,"price.close":74.26,"volume":6424700,"price.adjusted":60.07626,"ref.date":"2012-09-25","ticker":"WMT","ret.adjusted.prices":-0.00642,"ret.closing.prices":-0.00642}
{"price.open":74.16,"price.high":74.84,"price.low":74.14,"price.close":74.19,"volume":4804900,"price.adjusted":60.01963,"ref.date":"2012-09-26","ticker":"WMT","ret.adjusted.prices":-0.00094,"ret.closing.prices":-0.00094}
{"price.open":74.37,"price.high":74.5,"price.low":73.83,"price.close":73.98,"volume":5390100,"price.adjusted":59.84974,"ref.date":"2012-09-27","ticker":"WMT","ret.adjusted.prices":-0.00283,"ret.closing.prices":-0.00283}
{"price.open":73.86,"price.high":74.06,"price.low":73.42,"price.close":73.8,"volume":6021000,"price.adjusted":59.70412,"ref.date":"2012-09-28","ticker":"WMT","ret.adjusted.prices":-0.00243,"ret.closing.prices":-0.00243}
{"price.open":73.8,"price.high":74.49,"price.low":73.8,"price.close":74.05,"volume":4662300,"price.adjusted":59.90636,"ref.date":"2012-10-01","ticker":"WMT","ret.adjusted.prices":0.00339,"ret.closing.prices":0.00339}
{"price.open":73.98,"price.high":74.36,"price.low":73.63,"price.close":73.75,"volume":4236500,"price.adjusted":59.66367,"ref.date":"2012-10-02","ticker":"WMT","ret.adjusted.prices":-0.00405,"ret.closing.prices":-0.00405}
{"price.open":74.03,"price.high":74.75,"price.low":73.75,"price.close":74.2,"volume":8164700,"price.adjusted":60.02772,"ref.date":"2012-10-03","ticker":"WMT","ret.adjusted.prices":0.0061,"ret.closing.prices":0.0061}
{"price.open":74.51,"price.high":75.01,"price.low":74.51,"price.close":74.72,"volume":5000900,"price.adjusted":60.44841,"ref.date":"2012-10-04","ticker":"WMT","ret.adjusted.prices":0.00701,"ret.closing.prices":0.00701}
{"price.open":74.94,"price.high":75.5,"price.low":74.89,"price.close":75.13,"volume":5205100,"price.adjusted":60.78007,"ref.date":"2012-10-05","ticker":"WMT","ret.adjusted.prices":0.00549,"ret.closing.prices":0.00549}
{"price.open":75.16,"price.high":75.55,"price.low":75.06,"price.close":75.25,"volume":4545900,"price.adjusted":60.87718,"ref.date":"2012-10-08","ticker":"WMT","ret.adjusted.prices":0.0016,"ret.closing.prices":0.0016}
{"price.open":75.16,"price.high":75.38,"price.low":74.13,"price.close":74.14,"volume":8307300,"price.adjusted":59.97918,"ref.date":"2012-10-09","ticker":"WMT","ret.adjusted.prices":-0.01475,"ret.closing.prices":-0.01475}
{"price.open":74.65,"price.high":76.81,"price.low":74.64,"price.close":75.42,"volume":19364800,"price.adjusted":61.01469,"ref.date":"2012-10-10","ticker":"WMT","ret.adjusted.prices":0.01726,"ret.closing.prices":0.01726}
{"price.open":76.6,"price.high":76.61,"price.low":74.95,"price.close":75.01,"volume":8325500,"price.adjusted":60.683,"ref.date":"2012-10-11","ticker":"WMT","ret.adjusted.prices":-0.00544,"ret.closing.prices":-0.00544}
{"price.open":75.42,"price.high":76.04,"price.low":75.3,"price.close":75.81,"volume":8029300,"price.adjusted":61.3302,"ref.date":"2012-10-12","ticker":"WMT","ret.adjusted.prices":0.01067,"ret.closing.prices":0.01067}
{"price.open":75.87,"price.high":77.35,"price.low":75.56,"price.close":77.15,"volume":9669600,"price.adjusted":62.41427,"ref.date":"2012-10-15","ticker":"WMT","ret.adjusted.prices":0.01768,"ret.closing.prices":0.01768}
{"price.open":77.6,"price.high":77.6,"price.low":76.69,"price.close":76.91,"volume":6310100,"price.adjusted":62.2201,"ref.date":"2012-10-16","ticker":"WMT","ret.adjusted.prices":-0.00311,"ret.closing.prices":-0.00311}
{"price.open":77.33,"price.high":77.5,"price.low":76.48,"price.close":77.03,"volume":7494500,"price.adjusted":62.31719,"ref.date":"2012-10-17","ticker":"WMT","ret.adjusted.prices":0.00156,"ret.closing.prices":0.00156}
{"price.open":77.02,"price.high":77.23,"price.low":76.17,"price.close":76.56,"volume":7325700,"price.adjusted":61.93696,"ref.date":"2012-10-18","ticker":"WMT","ret.adjusted.prices":-0.0061,"ret.closing.prices":-0.0061}
{"price.open":76.58,"price.high":76.71,"price.low":75.43,"price.close":75.62,"volume":6942500,"price.adjusted":61.1765,"ref.date":"2012-10-19","ticker":"WMT","ret.adjusted.prices":-0.01228,"ret.closing.prices":-0.01228}
{"price.open":75.68,"price.high":75.78,"price.low":75.09,"price.close":75.65,"volume":5425400,"price.adjusted":61.20076,"ref.date":"2012-10-22","ticker":"WMT","ret.adjusted.prices":0.0004,"ret.closing.prices":0.0004}
{"price.open":75.05,"price.high":75.49,"price.low":74.51,"price.close":74.76,"volume":5833900,"price.adjusted":60.48076,"ref.date":"2012-10-23","ticker":"WMT","ret.adjusted.prices":-0.01176,"ret.closing.prices":-0.01176}
{"price.open":74.93,"price.high":75,"price.low":74.52,"price.close":74.82,"volume":4583200,"price.adjusted":60.52927,"ref.date":"2012-10-24","ticker":"WMT","ret.adjusted.prices":0.0008,"ret.closing.prices":0.0008}
{"price.open":75.3,"price.high":75.5,"price.low":74.89,"price.close":75.32,"volume":4432900,"price.adjusted":60.93379,"ref.date":"2012-10-25","ticker":"WMT","ret.adjusted.prices":0.00668,"ret.closing.prices":0.00668}
{"price.open":75.2,"price.high":75.42,"price.low":74.68,"price.close":75.11,"volume":4446900,"price.adjusted":60.76391,"ref.date":"2012-10-26","ticker":"WMT","ret.adjusted.prices":-0.00279,"ret.closing.prices":-0.00279}
{"price.open":75.25,"price.high":75.68,"price.low":74.13,"price.close":75.02,"volume":6551200,"price.adjusted":60.69112,"ref.date":"2012-10-31","ticker":"WMT","ret.adjusted.prices":-0.0012,"ret.closing.prices":-0.0012}
{"price.open":75.13,"price.high":75.16,"price.low":73.15,"price.close":73.45,"volume":12943600,"price.adjusted":59.42096,"ref.date":"2012-11-01","ticker":"WMT","ret.adjusted.prices":-0.02093,"ret.closing.prices":-0.02093}
{"price.open":73.46,"price.high":73.57,"price.low":72.71,"price.close":72.77,"volume":8563500,"price.adjusted":58.87085,"ref.date":"2012-11-02","ticker":"WMT","ret.adjusted.prices":-0.00926,"ret.closing.prices":-0.00926}
{"price.open":72.66,"price.high":73.2,"price.low":72.65,"price.close":73.14,"volume":4767700,"price.adjusted":59.17017,"ref.date":"2012-11-05","ticker":"WMT","ret.adjusted.prices":0.00508,"ret.closing.prices":0.00508}
{"price.open":73.17,"price.high":74.28,"price.low":73.13,"price.close":73.76,"volume":5334400,"price.adjusted":59.67175,"ref.date":"2012-11-06","ticker":"WMT","ret.adjusted.prices":0.00848,"ret.closing.prices":0.00848}
{"price.open":73.42,"price.high":73.9,"price.low":72.86,"price.close":73.11,"volume":6809900,"price.adjusted":59.14592,"ref.date":"2012-11-07","ticker":"WMT","ret.adjusted.prices":-0.00881,"ret.closing.prices":-0.00881}
{"price.open":73.01,"price.high":73.98,"price.low":72.48,"price.close":72.48,"volume":7137100,"price.adjusted":58.63626,"ref.date":"2012-11-08","ticker":"WMT","ret.adjusted.prices":-0.00862,"ret.closing.prices":-0.00862}
{"price.open":72.13,"price.high":72.6,"price.low":71.92,"price.close":72.31,"volume":6891400,"price.adjusted":58.49873,"ref.date":"2012-11-09","ticker":"WMT","ret.adjusted.prices":-0.00235,"ret.closing.prices":-0.00235}
{"price.open":72.27,"price.high":72.6,"price.low":71.9,"price.close":72.48,"volume":4382800,"price.adjusted":58.63626,"ref.date":"2012-11-12","ticker":"WMT","ret.adjusted.prices":0.00235,"ret.closing.prices":0.00235}
{"price.open":71.97,"price.high":72.3,"price.low":71.18,"price.close":71.81,"volume":8977400,"price.adjusted":58.09422,"ref.date":"2012-11-13","ticker":"WMT","ret.adjusted.prices":-0.00924,"ret.closing.prices":-0.00924}
{"price.open":71.86,"price.high":72,"price.low":71.08,"price.close":71.31,"volume":9111300,"price.adjusted":57.68972,"ref.date":"2012-11-14","ticker":"WMT","ret.adjusted.prices":-0.00696,"ret.closing.prices":-0.00696}
{"price.open":69.66,"price.high":69.69,"price.low":67.85,"price.close":68.72,"volume":23048900,"price.adjusted":55.59441,"ref.date":"2012-11-15","ticker":"WMT","ret.adjusted.prices":-0.03632,"ret.closing.prices":-0.03632}
{"price.open":68.59,"price.high":68.69,"price.low":67.88,"price.close":68.03,"volume":12257100,"price.adjusted":55.03621,"ref.date":"2012-11-16","ticker":"WMT","ret.adjusted.prices":-0.01004,"ret.closing.prices":-0.01004}
{"price.open":68.15,"price.high":69.13,"price.low":67.65,"price.close":69.02,"volume":12835700,"price.adjusted":55.8371,"ref.date":"2012-11-19","ticker":"WMT","ret.adjusted.prices":0.01455,"ret.closing.prices":0.01455}
{"price.open":69.24,"price.high":69.24,"price.low":68.45,"price.close":69,"volume":9394600,"price.adjusted":55.82093,"ref.date":"2012-11-20","ticker":"WMT","ret.adjusted.prices":-0.00029,"ret.closing.prices":-0.00029}
{"price.open":68.86,"price.high":69.06,"price.low":68.68,"price.close":68.89,"volume":7039600,"price.adjusted":55.73194,"ref.date":"2012-11-21","ticker":"WMT","ret.adjusted.prices":-0.00159,"ret.closing.prices":-0.00159}
{"price.open":69.34,"price.high":70.24,"price.low":68.88,"price.close":70.2,"volume":5134900,"price.adjusted":56.79171,"ref.date":"2012-11-23","ticker":"WMT","ret.adjusted.prices":0.01902,"ret.closing.prices":0.01902}
{"price.open":70.13,"price.high":70.23,"price.low":69.45,"price.close":69.91,"volume":9073200,"price.adjusted":56.55712,"ref.date":"2012-11-26","ticker":"WMT","ret.adjusted.prices":-0.00413,"ret.closing.prices":-0.00413}
{"price.open":69.9,"price.high":70.17,"price.low":69.45,"price.close":69.5,"volume":7382300,"price.adjusted":56.22543,"ref.date":"2012-11-27","ticker":"WMT","ret.adjusted.prices":-0.00586,"ret.closing.prices":-0.00586}
{"price.open":69.46,"price.high":70.81,"price.low":69.29,"price.close":70.56,"volume":10496400,"price.adjusted":57.08295,"ref.date":"2012-11-28","ticker":"WMT","ret.adjusted.prices":0.01525,"ret.closing.prices":0.01525}
{"price.open":70.48,"price.high":71.04,"price.low":70.13,"price.close":70.83,"volume":9620500,"price.adjusted":57.30138,"ref.date":"2012-11-29","ticker":"WMT","ret.adjusted.prices":0.00383,"ret.closing.prices":0.00383}
{"price.open":70.97,"price.high":72.12,"price.low":70.85,"price.close":72.02,"volume":12485200,"price.adjusted":58.2641,"ref.date":"2012-11-30","ticker":"WMT","ret.adjusted.prices":0.0168,"ret.closing.prices":0.0168}
{"price.open":72.11,"price.high":72.34,"price.low":71.34,"price.close":71.34,"volume":9086800,"price.adjusted":57.71399,"ref.date":"2012-12-03","ticker":"WMT","ret.adjusted.prices":-0.00944,"ret.closing.prices":-0.00944}
{"price.open":71.47,"price.high":72.6,"price.low":71.45,"price.close":72.12,"volume":12820500,"price.adjusted":58.34501,"ref.date":"2012-12-04","ticker":"WMT","ret.adjusted.prices":0.01093,"ret.closing.prices":0.01093}
{"price.open":71.94,"price.high":72.02,"price.low":71.23,"price.close":71.65,"volume":9513200,"price.adjusted":58.28643,"ref.date":"2012-12-05","ticker":"WMT","ret.adjusted.prices":-0.001,"ret.closing.prices":-0.00652}
{"price.open":71.67,"price.high":71.85,"price.low":71.1,"price.close":71.59,"volume":7166100,"price.adjusted":58.23761,"ref.date":"2012-12-06","ticker":"WMT","ret.adjusted.prices":-0.00084,"ret.closing.prices":-0.00084}
{"price.open":71.9,"price.high":72.59,"price.low":71.85,"price.close":72.29,"volume":7283000,"price.adjusted":58.80706,"ref.date":"2012-12-07","ticker":"WMT","ret.adjusted.prices":0.00978,"ret.closing.prices":0.00978}
{"price.open":72.08,"price.high":72.34,"price.low":71.79,"price.close":72.15,"volume":5901600,"price.adjusted":58.69318,"ref.date":"2012-12-10","ticker":"WMT","ret.adjusted.prices":-0.00194,"ret.closing.prices":-0.00194}
{"price.open":72.25,"price.high":72.7,"price.low":70.82,"price.close":70.89,"volume":14595000,"price.adjusted":57.66817,"ref.date":"2012-12-11","ticker":"WMT","ret.adjusted.prices":-0.01746,"ret.closing.prices":-0.01746}
{"price.open":70.2,"price.high":70.35,"price.low":68.91,"price.close":68.94,"volume":23401900,"price.adjusted":56.08189,"ref.date":"2012-12-12","ticker":"WMT","ret.adjusted.prices":-0.02751,"ret.closing.prices":-0.02751}
{"price.open":69.04,"price.high":69.36,"price.low":69,"price.close":69.04,"volume":14243500,"price.adjusted":56.16323,"ref.date":"2012-12-13","ticker":"WMT","ret.adjusted.prices":0.00145,"ret.closing.prices":0.00145}
{"price.open":69.05,"price.high":69.3,"price.low":68.74,"price.close":68.75,"volume":10502300,"price.adjusted":55.92732,"ref.date":"2012-12-14","ticker":"WMT","ret.adjusted.prices":-0.0042,"ret.closing.prices":-0.0042}
{"price.open":68.96,"price.high":69.51,"price.low":68.89,"price.close":69.2,"volume":10531700,"price.adjusted":56.29339,"ref.date":"2012-12-17","ticker":"WMT","ret.adjusted.prices":0.00655,"ret.closing.prices":0.00655}
{"price.open":69.11,"price.high":69.66,"price.low":68.91,"price.close":69.5,"volume":11589800,"price.adjusted":56.53743,"ref.date":"2012-12-18","ticker":"WMT","ret.adjusted.prices":0.00434,"ret.closing.prices":0.00434}
{"price.open":69.43,"price.high":69.5,"price.low":68.52,"price.close":68.52,"volume":9973200,"price.adjusted":55.7402,"ref.date":"2012-12-19","ticker":"WMT","ret.adjusted.prices":-0.0141,"ret.closing.prices":-0.0141}
{"price.open":68.33,"price.high":69.06,"price.low":68.17,"price.close":69,"volume":9686300,"price.adjusted":56.13067,"ref.date":"2012-12-20","ticker":"WMT","ret.adjusted.prices":0.00701,"ret.closing.prices":0.00701}
{"price.open":68.87,"price.high":69.16,"price.low":68.27,"price.close":68.65,"volume":13231000,"price.adjusted":55.84597,"ref.date":"2012-12-21","ticker":"WMT","ret.adjusted.prices":-0.00507,"ret.closing.prices":-0.00507}
{"price.open":68.51,"price.high":68.81,"price.low":68.31,"price.close":68.57,"volume":2904800,"price.adjusted":55.78088,"ref.date":"2012-12-24","ticker":"WMT","ret.adjusted.prices":-0.00117,"ret.closing.prices":-0.00117}
{"price.open":68.56,"price.high":68.65,"price.low":67.73,"price.close":67.99,"volume":6092900,"price.adjusted":55.30906,"ref.date":"2012-12-26","ticker":"WMT","ret.adjusted.prices":-0.00846,"ret.closing.prices":-0.00846}
{"price.open":68.03,"price.high":68.42,"price.low":67.79,"price.close":68.19,"volume":7384200,"price.adjusted":55.47177,"ref.date":"2012-12-27","ticker":"WMT","ret.adjusted.prices":0.00294,"ret.closing.prices":0.00294}
{"price.open":67.91,"price.high":68.35,"price.low":67.54,"price.close":67.61,"volume":5513400,"price.adjusted":54.99995,"ref.date":"2012-12-28","ticker":"WMT","ret.adjusted.prices":-0.00851,"ret.closing.prices":-0.00851}
{"price.open":67.49,"price.high":68.3,"price.low":67.37,"price.close":68.23,"volume":7012500,"price.adjusted":55.50431,"ref.date":"2012-12-31","ticker":"WMT","ret.adjusted.prices":0.00917,"ret.closing.prices":0.00917}
{"price.open":68.93,"price.high":69.24,"price.low":68.45,"price.close":69.24,"volume":10390800,"price.adjusted":56.32591,"ref.date":"2013-01-02","ticker":"WMT","ret.adjusted.prices":0.0148,"ret.closing.prices":0.0148}
{"price.open":69.25,"price.high":69.35,"price.low":68.38,"price.close":68.8,"volume":8910100,"price.adjusted":55.96799,"ref.date":"2013-01-03","ticker":"WMT","ret.adjusted.prices":-0.00635,"ret.closing.prices":-0.00635}
{"price.open":68.73,"price.high":69.18,"price.low":68.34,"price.close":69.06,"volume":6438000,"price.adjusted":56.1795,"ref.date":"2013-01-04","ticker":"WMT","ret.adjusted.prices":0.00378,"ret.closing.prices":0.00378}
{"price.open":68.83,"price.high":68.92,"price.low":68.13,"price.close":68.4,"volume":6201400,"price.adjusted":55.6426,"ref.date":"2013-01-07","ticker":"WMT","ret.adjusted.prices":-0.00956,"ret.closing.prices":-0.00956}
{"price.open":68.28,"price.high":68.89,"price.low":68.21,"price.close":68.59,"volume":5866900,"price.adjusted":55.79715,"ref.date":"2013-01-08","ticker":"WMT","ret.adjusted.prices":0.00278,"ret.closing.prices":0.00278}
{"price.open":68.66,"price.high":68.71,"price.low":68.22,"price.close":68.57,"volume":5055200,"price.adjusted":55.78088,"ref.date":"2013-01-09","ticker":"WMT","ret.adjusted.prices":-0.00029,"ret.closing.prices":-0.00029}
{"price.open":68.66,"price.high":69.03,"price.low":67.72,"price.close":68.36,"volume":11453800,"price.adjusted":55.61005,"ref.date":"2013-01-10","ticker":"WMT","ret.adjusted.prices":-0.00306,"ret.closing.prices":-0.00306}
{"price.open":68.6,"price.high":68.79,"price.low":68.21,"price.close":68.63,"volume":6224500,"price.adjusted":55.82969,"ref.date":"2013-01-11","ticker":"WMT","ret.adjusted.prices":0.00395,"ret.closing.prices":0.00395}
{"price.open":68.49,"price.high":68.67,"price.low":68.11,"price.close":68.3,"volume":5490400,"price.adjusted":55.56126,"ref.date":"2013-01-14","ticker":"WMT","ret.adjusted.prices":-0.00481,"ret.closing.prices":-0.00481}
{"price.open":68.19,"price.high":69.24,"price.low":68.1,"price.close":68.98,"volume":6140400,"price.adjusted":56.11442,"ref.date":"2013-01-15","ticker":"WMT","ret.adjusted.prices":0.00996,"ret.closing.prices":0.00996}
{"price.open":68.94,"price.high":69.37,"price.low":68.89,"price.close":69.21,"volume":4917900,"price.adjusted":56.30151,"ref.date":"2013-01-16","ticker":"WMT","ret.adjusted.prices":0.00333,"ret.closing.prices":0.00333}
{"price.open":69.3,"price.high":69.32,"price.low":68.71,"price.close":68.85,"volume":7232600,"price.adjusted":56.00866,"ref.date":"2013-01-17","ticker":"WMT","ret.adjusted.prices":-0.0052,"ret.closing.prices":-0.0052}
{"price.open":68.85,"price.high":69.2,"price.low":68.85,"price.close":69.2,"volume":7813400,"price.adjusted":56.29339,"ref.date":"2013-01-18","ticker":"WMT","ret.adjusted.prices":0.00508,"ret.closing.prices":0.00508}
{"price.open":69.05,"price.high":69.65,"price.low":68.96,"price.close":69.58,"volume":5747900,"price.adjusted":56.60251,"ref.date":"2013-01-22","ticker":"WMT","ret.adjusted.prices":0.00549,"ret.closing.prices":0.00549}
{"price.open":69.39,"price.high":69.64,"price.low":69.15,"price.close":69.49,"volume":6365400,"price.adjusted":56.52929,"ref.date":"2013-01-23","ticker":"WMT","ret.adjusted.prices":-0.00129,"ret.closing.prices":-0.00129}
{"price.open":69.65,"price.high":69.99,"price.low":69.35,"price.close":69.79,"volume":9139000,"price.adjusted":56.77335,"ref.date":"2013-01-24","ticker":"WMT","ret.adjusted.prices":0.00432,"ret.closing.prices":0.00432}
{"price.open":69.91,"price.high":70,"price.low":68.93,"price.close":69,"volume":7967700,"price.adjusted":56.13067,"ref.date":"2013-01-25","ticker":"WMT","ret.adjusted.prices":-0.01132,"ret.closing.prices":-0.01132}
{"price.open":69.08,"price.high":69.5,"price.low":68.8,"price.close":69.35,"volume":7054800,"price.adjusted":56.41542,"ref.date":"2013-01-28","ticker":"WMT","ret.adjusted.prices":0.00507,"ret.closing.prices":0.00507}
{"price.open":69.21,"price.high":70.2,"price.low":69.2,"price.close":69.89,"volume":9560900,"price.adjusted":56.85469,"ref.date":"2013-01-29","ticker":"WMT","ret.adjusted.prices":0.00779,"ret.closing.prices":0.00779}
{"price.open":70.12,"price.high":70.12,"price.low":69.5,"price.close":69.75,"volume":7020600,"price.adjusted":56.74082,"ref.date":"2013-01-30","ticker":"WMT","ret.adjusted.prices":-0.002,"ret.closing.prices":-0.002}
{"price.open":69.69,"price.high":70.44,"price.low":69.69,"price.close":69.95,"volume":7016200,"price.adjusted":56.9035,"ref.date":"2013-01-31","ticker":"WMT","ret.adjusted.prices":0.00287,"ret.closing.prices":0.00287}
{"price.open":70.11,"price.high":70.54,"price.low":69.95,"price.close":70.49,"volume":6449800,"price.adjusted":57.34279,"ref.date":"2013-02-01","ticker":"WMT","ret.adjusted.prices":0.00772,"ret.closing.prices":0.00772}
{"price.open":69.44,"price.high":69.9,"price.low":69.13,"price.close":69.63,"volume":10759300,"price.adjusted":56.64319,"ref.date":"2013-02-04","ticker":"WMT","ret.adjusted.prices":-0.0122,"ret.closing.prices":-0.0122}
{"price.open":69.87,"price.high":71.07,"price.low":69.76,"price.close":70.77,"volume":10525500,"price.adjusted":57.57055,"ref.date":"2013-02-05","ticker":"WMT","ret.adjusted.prices":0.01637,"ret.closing.prices":0.01637}
{"price.open":70.48,"price.high":71.32,"price.low":70.3,"price.close":71.31,"volume":9757800,"price.adjusted":58.00984,"ref.date":"2013-02-06","ticker":"WMT","ret.adjusted.prices":0.00763,"ret.closing.prices":0.00763}
{"price.open":71.44,"price.high":71.64,"price.low":70.9,"price.close":71.23,"volume":8306900,"price.adjusted":57.94476,"ref.date":"2013-02-07","ticker":"WMT","ret.adjusted.prices":-0.00112,"ret.closing.prices":-0.00112}
{"price.open":71.2,"price.high":71.64,"price.low":71.07,"price.close":71.48,"volume":5906600,"price.adjusted":58.14813,"ref.date":"2013-02-08","ticker":"WMT","ret.adjusted.prices":0.00351,"ret.closing.prices":0.00351}
{"price.open":71.25,"price.high":71.51,"price.low":70.53,"price.close":71.4,"volume":6202600,"price.adjusted":58.08306,"ref.date":"2013-02-11","ticker":"WMT","ret.adjusted.prices":-0.00112,"ret.closing.prices":-0.00112}
{"price.open":71.49,"price.high":71.66,"price.low":71.1,"price.close":71.4,"volume":4762000,"price.adjusted":58.08306,"ref.date":"2013-02-12","ticker":"WMT","ret.adjusted.prices":0,"ret.closing.prices":0}
{"price.open":71.29,"price.high":71.7,"price.low":71.21,"price.close":71.39,"volume":3968600,"price.adjusted":58.07492,"ref.date":"2013-02-13","ticker":"WMT","ret.adjusted.prices":-0.00014,"ret.closing.prices":-0.00014}
{"price.open":71.1,"price.high":71.23,"price.low":70.75,"price.close":70.82,"volume":6821000,"price.adjusted":57.61124,"ref.date":"2013-02-14","ticker":"WMT","ret.adjusted.prices":-0.00798,"ret.closing.prices":-0.00798}
{"price.open":69.54,"price.high":70,"price.low":68.13,"price.close":69.3,"volume":25683700,"price.adjusted":56.37472,"ref.date":"2013-02-15","ticker":"WMT","ret.adjusted.prices":-0.02146,"ret.closing.prices":-0.02146}
{"price.open":69.19,"price.high":69.45,"price.low":68.54,"price.close":68.76,"volume":14682300,"price.adjusted":55.93545,"ref.date":"2013-02-19","ticker":"WMT","ret.adjusted.prices":-0.00779,"ret.closing.prices":-0.00779}
{"price.open":68.72,"price.high":69.85,"price.low":68.3,"price.close":69.21,"volume":11973600,"price.adjusted":56.30151,"ref.date":"2013-02-20","ticker":"WMT","ret.adjusted.prices":0.00654,"ret.closing.prices":0.00654}
{"price.open":70,"price.high":71.47,"price.low":69.72,"price.close":70.26,"volume":20413100,"price.adjusted":57.15568,"ref.date":"2013-02-21","ticker":"WMT","ret.adjusted.prices":0.01517,"ret.closing.prices":0.01517}
{"price.open":70.22,"price.high":70.54,"price.low":69.89,"price.close":70.4,"volume":9165200,"price.adjusted":57.26958,"ref.date":"2013-02-22","ticker":"WMT","ret.adjusted.prices":0.00199,"ret.closing.prices":0.00199}
{"price.open":70.5,"price.high":71.34,"price.low":70.44,"price.close":70.44,"volume":11817600,"price.adjusted":57.30212,"ref.date":"2013-02-25","ticker":"WMT","ret.adjusted.prices":0.00057,"ret.closing.prices":0.00057}
{"price.open":70.69,"price.high":71.39,"price.low":70.61,"price.close":71.11,"volume":10557600,"price.adjusted":57.84714,"ref.date":"2013-02-26","ticker":"WMT","ret.adjusted.prices":0.00951,"ret.closing.prices":0.00951}
{"price.open":70.92,"price.high":71.96,"price.low":70.58,"price.close":71.66,"volume":8819000,"price.adjusted":58.29457,"ref.date":"2013-02-27","ticker":"WMT","ret.adjusted.prices":0.00773,"ret.closing.prices":0.00773}
{"price.open":71.59,"price.high":71.88,"price.low":70.78,"price.close":70.78,"volume":18883600,"price.adjusted":57.57869,"ref.date":"2013-02-28","ticker":"WMT","ret.adjusted.prices":-0.01228,"ret.closing.prices":-0.01228}
{"price.open":70.78,"price.high":71.9,"price.low":70.78,"price.close":71.74,"volume":8902300,"price.adjusted":58.35963,"ref.date":"2013-03-01","ticker":"WMT","ret.adjusted.prices":0.01356,"ret.closing.prices":0.01356}
{"price.open":71.52,"price.high":73.26,"price.low":71.51,"price.close":73.26,"volume":10567200,"price.adjusted":59.59615,"ref.date":"2013-03-04","ticker":"WMT","ret.adjusted.prices":0.02119,"ret.closing.prices":0.02119}
{"price.open":73.47,"price.high":74.04,"price.low":72.99,"price.close":73.72,"volume":9142000,"price.adjusted":59.97035,"ref.date":"2013-03-05","ticker":"WMT","ret.adjusted.prices":0.00628,"ret.closing.prices":0.00628}
{"price.open":73.75,"price.high":74.13,"price.low":73.25,"price.close":73.38,"volume":7149600,"price.adjusted":59.69378,"ref.date":"2013-03-06","ticker":"WMT","ret.adjusted.prices":-0.00461,"ret.closing.prices":-0.00461}
{"price.open":73.49,"price.high":73.61,"price.low":73.2,"price.close":73.32,"volume":6680000,"price.adjusted":59.64495,"ref.date":"2013-03-07","ticker":"WMT","ret.adjusted.prices":-0.00082,"ret.closing.prices":-0.00082}
{"price.open":73.3,"price.high":73.39,"price.low":72.84,"price.close":73.03,"volume":5744600,"price.adjusted":59.79232,"ref.date":"2013-03-08","ticker":"WMT","ret.adjusted.prices":0.00247,"ret.closing.prices":-0.00396}
{"price.open":73.09,"price.high":73.24,"price.low":72.81,"price.close":72.98,"volume":5148700,"price.adjusted":59.75138,"ref.date":"2013-03-11","ticker":"WMT","ret.adjusted.prices":-0.00068,"ret.closing.prices":-0.00068}
{"price.open":72.95,"price.high":73.9,"price.low":72.84,"price.close":73.6,"volume":8153400,"price.adjusted":60.25901,"ref.date":"2013-03-12","ticker":"WMT","ret.adjusted.prices":0.0085,"ret.closing.prices":0.0085}
{"price.open":73.89,"price.high":74.2,"price.low":73.54,"price.close":73.65,"volume":5326100,"price.adjusted":60.29996,"ref.date":"2013-03-13","ticker":"WMT","ret.adjusted.prices":0.00068,"ret.closing.prices":0.00068}
{"price.open":73.87,"price.high":74,"price.low":73.13,"price.close":73.22,"volume":6353200,"price.adjusted":59.94788,"ref.date":"2013-03-14","ticker":"WMT","ret.adjusted.prices":-0.00584,"ret.closing.prices":-0.00584}
{"price.open":73.01,"price.high":73.5,"price.low":72.43,"price.close":72.5,"volume":17195100,"price.adjusted":59.35839,"ref.date":"2013-03-15","ticker":"WMT","ret.adjusted.prices":-0.00983,"ret.closing.prices":-0.00983}
{"price.open":72.29,"price.high":72.73,"price.low":72.01,"price.close":72.25,"volume":5771000,"price.adjusted":59.15371,"ref.date":"2013-03-18","ticker":"WMT","ret.adjusted.prices":-0.00345,"ret.closing.prices":-0.00345}
{"price.open":72.42,"price.high":72.87,"price.low":72.19,"price.close":72.45,"volume":5752800,"price.adjusted":59.31745,"ref.date":"2013-03-19","ticker":"WMT","ret.adjusted.prices":0.00277,"ret.closing.prices":0.00277}
{"price.open":72.81,"price.high":73.38,"price.low":72.74,"price.close":72.99,"volume":6320300,"price.adjusted":59.75956,"ref.date":"2013-03-20","ticker":"WMT","ret.adjusted.prices":0.00745,"ret.closing.prices":0.00745}
{"price.open":72.87,"price.high":73.47,"price.low":72.85,"price.close":73.13,"volume":5506700,"price.adjusted":59.87419,"ref.date":"2013-03-21","ticker":"WMT","ret.adjusted.prices":0.00192,"ret.closing.prices":0.00192}
{"price.open":73.35,"price.high":74.29,"price.low":73.29,"price.close":74.28,"volume":7323800,"price.adjusted":60.81576,"ref.date":"2013-03-22","ticker":"WMT","ret.adjusted.prices":0.01573,"ret.closing.prices":0.01573}
{"price.open":74.14,"price.high":75.11,"price.low":74.12,"price.close":74.85,"volume":10438700,"price.adjusted":61.28243,"ref.date":"2013-03-25","ticker":"WMT","ret.adjusted.prices":0.00767,"ret.closing.prices":0.00767}
{"price.open":74.93,"price.high":75.09,"price.low":74.43,"price.close":74.77,"volume":6642400,"price.adjusted":61.21695,"ref.date":"2013-03-26","ticker":"WMT","ret.adjusted.prices":-0.00107,"ret.closing.prices":-0.00107}
{"price.open":74.31,"price.high":74.96,"price.low":74.24,"price.close":74.78,"volume":5970300,"price.adjusted":61.2251,"ref.date":"2013-03-27","ticker":"WMT","ret.adjusted.prices":0.00013,"ret.closing.prices":0.00013}
{"price.open":74.84,"price.high":74.97,"price.low":74.38,"price.close":74.83,"volume":7368300,"price.adjusted":61.26606,"ref.date":"2013-03-28","ticker":"WMT","ret.adjusted.prices":0.00067,"ret.closing.prices":0.00067}
{"price.open":75,"price.high":75.93,"price.low":74.9,"price.close":75.43,"volume":8415400,"price.adjusted":61.75729,"ref.date":"2013-04-01","ticker":"WMT","ret.adjusted.prices":0.00802,"ret.closing.prices":0.00802}
{"price.open":75.55,"price.high":76.05,"price.low":75.42,"price.close":76.02,"volume":6642800,"price.adjusted":62.24036,"ref.date":"2013-04-02","ticker":"WMT","ret.adjusted.prices":0.00782,"ret.closing.prices":0.00782}
{"price.open":76.31,"price.high":76.68,"price.low":75.72,"price.close":76,"volume":7453900,"price.adjusted":62.22397,"ref.date":"2013-04-03","ticker":"WMT","ret.adjusted.prices":-0.00026,"ret.closing.prices":-0.00026}
{"price.open":75.96,"price.high":76.58,"price.low":75.96,"price.close":76.2,"volume":7508200,"price.adjusted":62.38771,"ref.date":"2013-04-04","ticker":"WMT","ret.adjusted.prices":0.00263,"ret.closing.prices":0.00263}
{"price.open":75.55,"price.high":76.41,"price.low":75.43,"price.close":76.39,"volume":5880300,"price.adjusted":62.5433,"ref.date":"2013-04-05","ticker":"WMT","ret.adjusted.prices":0.00249,"ret.closing.prices":0.00249}
{"price.open":76.1,"price.high":77.45,"price.low":75.83,"price.close":77.29,"volume":8075100,"price.adjusted":63.28014,"ref.date":"2013-04-08","ticker":"WMT","ret.adjusted.prices":0.01178,"ret.closing.prices":0.01178}
{"price.open":77.24,"price.high":78.46,"price.low":77.02,"price.close":78.12,"volume":8669900,"price.adjusted":63.9597,"ref.date":"2013-04-09","ticker":"WMT","ret.adjusted.prices":0.01074,"ret.closing.prices":0.01074}
{"price.open":78.28,"price.high":78.38,"price.low":77.37,"price.close":77.37,"volume":8599000,"price.adjusted":63.34565,"ref.date":"2013-04-10","ticker":"WMT","ret.adjusted.prices":-0.0096,"ret.closing.prices":-0.0096}
{"price.open":77.36,"price.high":78.37,"price.low":77.27,"price.close":77.79,"volume":7129100,"price.adjusted":63.6895,"ref.date":"2013-04-11","ticker":"WMT","ret.adjusted.prices":0.00543,"ret.closing.prices":0.00543}
{"price.open":77.63,"price.high":78.85,"price.low":77.58,"price.close":78.56,"volume":6336800,"price.adjusted":64.31992,"ref.date":"2013-04-12","ticker":"WMT","ret.adjusted.prices":0.0099,"ret.closing.prices":0.0099}
{"price.open":78.44,"price.high":79.28,"price.low":78.43,"price.close":78.47,"volume":8545500,"price.adjusted":64.24627,"ref.date":"2013-04-15","ticker":"WMT","ret.adjusted.prices":-0.00115,"ret.closing.prices":-0.00115}
{"price.open":78.23,"price.high":78.86,"price.low":78.03,"price.close":78.68,"volume":6854400,"price.adjusted":64.41818,"ref.date":"2013-04-16","ticker":"WMT","ret.adjusted.prices":0.00268,"ret.closing.prices":0.00268}
{"price.open":78.53,"price.high":79.07,"price.low":78.11,"price.close":78.51,"volume":7248600,"price.adjusted":64.27902,"ref.date":"2013-04-17","ticker":"WMT","ret.adjusted.prices":-0.00216,"ret.closing.prices":-0.00216}
{"price.open":78.76,"price.high":79.05,"price.low":76.61,"price.close":77.16,"volume":14218900,"price.adjusted":63.17371,"ref.date":"2013-04-18","ticker":"WMT","ret.adjusted.prices":-0.0172,"ret.closing.prices":-0.0172}
{"price.open":77.5,"price.high":78.44,"price.low":77.4,"price.close":78.29,"volume":7840500,"price.adjusted":64.09887,"ref.date":"2013-04-19","ticker":"WMT","ret.adjusted.prices":0.01464,"ret.closing.prices":0.01464}
{"price.open":78.29,"price.high":78.44,"price.low":77.5,"price.close":77.97,"volume":5154900,"price.adjusted":63.83688,"ref.date":"2013-04-22","ticker":"WMT","ret.adjusted.prices":-0.00409,"ret.closing.prices":-0.00409}
{"price.open":78.11,"price.high":79.22,"price.low":78.05,"price.close":79.09,"volume":6653600,"price.adjusted":64.75386,"ref.date":"2013-04-23","ticker":"WMT","ret.adjusted.prices":0.01436,"ret.closing.prices":0.01436}
{"price.open":79.23,"price.high":79.5,"price.low":77.92,"price.close":78.03,"volume":8083600,"price.adjusted":63.886,"ref.date":"2013-04-24","ticker":"WMT","ret.adjusted.prices":-0.0134,"ret.closing.prices":-0.0134}
{"price.open":78.18,"price.high":78.83,"price.low":77.88,"price.close":78.65,"volume":5729100,"price.adjusted":64.39363,"ref.date":"2013-04-25","ticker":"WMT","ret.adjusted.prices":0.00795,"ret.closing.prices":0.00795}
{"price.open":78.58,"price.high":79.15,"price.low":78.57,"price.close":79.04,"volume":5923600,"price.adjusted":64.71294,"ref.date":"2013-04-26","ticker":"WMT","ret.adjusted.prices":0.00496,"ret.closing.prices":0.00496}
{"price.open":79.08,"price.high":79.25,"price.low":78.15,"price.close":78.39,"volume":6156800,"price.adjusted":64.18074,"ref.date":"2013-04-29","ticker":"WMT","ret.adjusted.prices":-0.00822,"ret.closing.prices":-0.00822}
{"price.open":78.28,"price.high":78.3,"price.low":77.37,"price.close":77.72,"volume":7965800,"price.adjusted":63.6322,"ref.date":"2013-04-30","ticker":"WMT","ret.adjusted.prices":-0.00855,"ret.closing.prices":-0.00855}
{"price.open":77.85,"price.high":78.66,"price.low":77.69,"price.close":78.06,"volume":6260300,"price.adjusted":63.91056,"ref.date":"2013-05-01","ticker":"WMT","ret.adjusted.prices":0.00437,"ret.closing.prices":0.00437}
{"price.open":77.91,"price.high":78.49,"price.low":77.8,"price.close":78.46,"volume":4519600,"price.adjusted":64.23807,"ref.date":"2013-05-02","ticker":"WMT","ret.adjusted.prices":0.00512,"ret.closing.prices":0.00512}
{"price.open":78.92,"price.high":79.34,"price.low":78.9,"price.close":79.25,"volume":5604100,"price.adjusted":64.88487,"ref.date":"2013-05-03","ticker":"WMT","ret.adjusted.prices":0.01007,"ret.closing.prices":0.01007}
{"price.open":79.1,"price.high":79.16,"price.low":78.77,"price.close":78.83,"volume":4805700,"price.adjusted":64.541,"ref.date":"2013-05-06","ticker":"WMT","ret.adjusted.prices":-0.0053,"ret.closing.prices":-0.0053}
{"price.open":79.1,"price.high":79.14,"price.low":78.77,"price.close":78.83,"volume":6571100,"price.adjusted":64.541,"ref.date":"2013-05-07","ticker":"WMT","ret.adjusted.prices":0,"ret.closing.prices":0}
{"price.open":78.56,"price.high":78.66,"price.low":77.78,"price.close":78.25,"volume":8008500,"price.adjusted":64.45039,"ref.date":"2013-05-08","ticker":"WMT","ret.adjusted.prices":-0.0014,"ret.closing.prices":-0.00736}
{"price.open":78.31,"price.high":78.96,"price.low":77.9,"price.close":78.4,"volume":6516800,"price.adjusted":64.57396,"ref.date":"2013-05-09","ticker":"WMT","ret.adjusted.prices":0.00192,"ret.closing.prices":0.00192}
{"price.open":78.47,"price.high":78.91,"price.low":78.28,"price.close":78.89,"volume":5831200,"price.adjusted":64.97753,"ref.date":"2013-05-10","ticker":"WMT","ret.adjusted.prices":0.00625,"ret.closing.prices":0.00625}
{"price.open":78.8,"price.high":78.94,"price.low":77.92,"price.close":78.5,"volume":7713900,"price.adjusted":64.65632,"ref.date":"2013-05-13","ticker":"WMT","ret.adjusted.prices":-0.00494,"ret.closing.prices":-0.00494}
{"price.open":77.98,"price.high":78.86,"price.low":77.67,"price.close":78.78,"volume":10013700,"price.adjusted":64.88693,"ref.date":"2013-05-14","ticker":"WMT","ret.adjusted.prices":0.00357,"ret.closing.prices":0.00357}
{"price.open":78.8,"price.high":79.96,"price.low":78.65,"price.close":79.86,"volume":8001100,"price.adjusted":65.77644,"ref.date":"2013-05-15","ticker":"WMT","ret.adjusted.prices":0.01371,"ret.closing.prices":0.01371}
{"price.open":78.1,"price.high":78.86,"price.low":77.34,"price.close":78.5,"volume":12128600,"price.adjusted":64.65632,"ref.date":"2013-05-16","ticker":"WMT","ret.adjusted.prices":-0.01703,"ret.closing.prices":-0.01703}
{"price.open":78.3,"price.high":78.59,"price.low":77.4,"price.close":77.87,"volume":10669300,"price.adjusted":64.13742,"ref.date":"2013-05-17","ticker":"WMT","ret.adjusted.prices":-0.00803,"ret.closing.prices":-0.00803}
{"price.open":77.88,"price.high":77.9,"price.low":77.36,"price.close":77.4,"volume":5582600,"price.adjusted":63.75032,"ref.date":"2013-05-20","ticker":"WMT","ret.adjusted.prices":-0.00604,"ret.closing.prices":-0.00604}
{"price.open":77.62,"price.high":78.18,"price.low":77.25,"price.close":77.39,"volume":7484300,"price.adjusted":63.74206,"ref.date":"2013-05-21","ticker":"WMT","ret.adjusted.prices":-0.00013,"ret.closing.prices":-0.00013}
{"price.open":77.19,"price.high":77.8,"price.low":76.75,"price.close":77.03,"volume":9031300,"price.adjusted":63.44556,"ref.date":"2013-05-22","ticker":"WMT","ret.adjusted.prices":-0.00465,"ret.closing.prices":-0.00465}
{"price.open":76.83,"price.high":76.94,"price.low":76.25,"price.close":76.33,"volume":8048200,"price.adjusted":62.86899,"ref.date":"2013-05-23","ticker":"WMT","ret.adjusted.prices":-0.00909,"ret.closing.prices":-0.00909}
{"price.open":76.32,"price.high":77.41,"price.low":76.15,"price.close":77.31,"volume":7589600,"price.adjusted":63.67619,"ref.date":"2013-05-24","ticker":"WMT","ret.adjusted.prices":0.01284,"ret.closing.prices":0.01284}
{"price.open":77.52,"price.high":78.04,"price.low":77.06,"price.close":77.32,"volume":6059200,"price.adjusted":63.68441,"ref.date":"2013-05-28","ticker":"WMT","ret.adjusted.prices":0.00013,"ret.closing.prices":0.00013}
{"price.open":77.05,"price.high":77.05,"price.low":76.06,"price.close":76.23,"volume":5882300,"price.adjusted":62.78661,"ref.date":"2013-05-29","ticker":"WMT","ret.adjusted.prices":-0.0141,"ret.closing.prices":-0.0141}
{"price.open":76.49,"price.high":76.54,"price.low":75.61,"price.close":75.63,"volume":6228000,"price.adjusted":62.29243,"ref.date":"2013-05-30","ticker":"WMT","ret.adjusted.prices":-0.00787,"ret.closing.prices":-0.00787}
{"price.open":75.36,"price.high":75.63,"price.low":74.82,"price.close":74.84,"volume":9745700,"price.adjusted":61.64178,"ref.date":"2013-05-31","ticker":"WMT","ret.adjusted.prices":-0.01045,"ret.closing.prices":-0.01045}
{"price.open":75.06,"price.high":75.8,"price.low":74.64,"price.close":75.69,"volume":8440500,"price.adjusted":62.34186,"ref.date":"2013-06-03","ticker":"WMT","ret.adjusted.prices":0.01136,"ret.closing.prices":0.01136}
{"price.open":75.77,"price.high":76.38,"price.low":75.47,"price.close":75.94,"volume":9344000,"price.adjusted":62.54779,"ref.date":"2013-06-04","ticker":"WMT","ret.adjusted.prices":0.0033,"ret.closing.prices":0.0033}
{"price.open":75.72,"price.high":75.95,"price.low":75.07,"price.close":75.25,"volume":6778600,"price.adjusted":61.97945,"ref.date":"2013-06-05","ticker":"WMT","ret.adjusted.prices":-0.00909,"ret.closing.prices":-0.00909}
{"price.open":75.27,"price.high":75.74,"price.low":74.84,"price.close":75.63,"volume":9425100,"price.adjusted":62.29243,"ref.date":"2013-06-06","ticker":"WMT","ret.adjusted.prices":0.00505,"ret.closing.prices":0.00505}
{"price.open":76.38,"price.high":76.87,"price.low":76.19,"price.close":76.33,"volume":8347200,"price.adjusted":62.86899,"ref.date":"2013-06-07","ticker":"WMT","ret.adjusted.prices":0.00926,"ret.closing.prices":0.00926}
{"price.open":76.28,"price.high":76.65,"price.low":75.66,"price.close":75.75,"volume":6731500,"price.adjusted":62.39127,"ref.date":"2013-06-10","ticker":"WMT","ret.adjusted.prices":-0.0076,"ret.closing.prices":-0.0076}
{"price.open":75.42,"price.high":75.83,"price.low":74.99,"price.close":75.25,"volume":6006400,"price.adjusted":61.97945,"ref.date":"2013-06-11","ticker":"WMT","ret.adjusted.prices":-0.0066,"ret.closing.prices":-0.0066}
{"price.open":75.47,"price.high":75.71,"price.low":74.65,"price.close":74.84,"volume":4731100,"price.adjusted":61.64178,"ref.date":"2013-06-12","ticker":"WMT","ret.adjusted.prices":-0.00545,"ret.closing.prices":-0.00545}
{"price.open":74.78,"price.high":75.33,"price.low":74.56,"price.close":75,"volume":7239500,"price.adjusted":61.77352,"ref.date":"2013-06-13","ticker":"WMT","ret.adjusted.prices":0.00214,"ret.closing.prices":0.00214}
{"price.open":74.84,"price.high":75.27,"price.low":74.8,"price.close":74.87,"volume":6351500,"price.adjusted":61.66647,"ref.date":"2013-06-14","ticker":"WMT","ret.adjusted.prices":-0.00173,"ret.closing.prices":-0.00173}
{"price.open":75,"price.high":75.45,"price.low":74.51,"price.close":74.95,"volume":6480600,"price.adjusted":61.73237,"ref.date":"2013-06-17","ticker":"WMT","ret.adjusted.prices":0.00107,"ret.closing.prices":0.00107}
{"price.open":75,"price.high":75.88,"price.low":74.8,"price.close":75.73,"volume":6739700,"price.adjusted":62.37481,"ref.date":"2013-06-18","ticker":"WMT","ret.adjusted.prices":0.01041,"ret.closing.prices":0.01041}
{"price.open":75.74,"price.high":75.96,"price.low":74.34,"price.close":74.46,"volume":8329100,"price.adjusted":61.32879,"ref.date":"2013-06-19","ticker":"WMT","ret.adjusted.prices":-0.01677,"ret.closing.prices":-0.01677}
{"price.open":74.5,"price.high":74.66,"price.low":73.01,"price.close":73.03,"volume":9069700,"price.adjusted":60.15096,"ref.date":"2013-06-20","ticker":"WMT","ret.adjusted.prices":-0.01921,"ret.closing.prices":-0.0192}
{"price.open":73.52,"price.high":74.2,"price.low":73.25,"price.close":73.51,"volume":14564500,"price.adjusted":60.54631,"ref.date":"2013-06-21","ticker":"WMT","ret.adjusted.prices":0.00657,"ret.closing.prices":0.00657}
{"price.open":73.05,"price.high":74.79,"price.low":72.9,"price.close":74.2,"volume":9697300,"price.adjusted":61.11463,"ref.date":"2013-06-24","ticker":"WMT","ret.adjusted.prices":0.00939,"ret.closing.prices":0.00939}
{"price.open":74.27,"price.high":74.75,"price.low":73.84,"price.close":74.37,"volume":7217800,"price.adjusted":61.25465,"ref.date":"2013-06-25","ticker":"WMT","ret.adjusted.prices":0.00229,"ret.closing.prices":0.00229}
{"price.open":74.62,"price.high":75.18,"price.low":74.54,"price.close":75.01,"volume":5478400,"price.adjusted":61.78178,"ref.date":"2013-06-26","ticker":"WMT","ret.adjusted.prices":0.00861,"ret.closing.prices":0.00861}
{"price.open":75.48,"price.high":76.11,"price.low":75.24,"price.close":75.26,"volume":7087800,"price.adjusted":61.98768,"ref.date":"2013-06-27","ticker":"WMT","ret.adjusted.prices":0.00333,"ret.closing.prices":0.00333}
{"price.open":75.11,"price.high":75.66,"price.low":74.45,"price.close":74.49,"volume":14548300,"price.adjusted":61.35347,"ref.date":"2013-06-28","ticker":"WMT","ret.adjusted.prices":-0.01023,"ret.closing.prices":-0.01023}
{"price.open":74.99,"price.high":75.28,"price.low":74.1,"price.close":74.59,"volume":6697700,"price.adjusted":61.43585,"ref.date":"2013-07-01","ticker":"WMT","ret.adjusted.prices":0.00134,"ret.closing.prices":0.00134}
{"price.open":74.31,"price.high":75.68,"price.low":74.21,"price.close":74.71,"volume":6726400,"price.adjusted":61.53468,"ref.date":"2013-07-02","ticker":"WMT","ret.adjusted.prices":0.00161,"ret.closing.prices":0.00161}
{"price.open":74.41,"price.high":75.12,"price.low":74.09,"price.close":74.76,"volume":2316400,"price.adjusted":61.57587,"ref.date":"2013-07-03","ticker":"WMT","ret.adjusted.prices":0.00067,"ret.closing.prices":0.00067}
{"price.open":75.15,"price.high":75.26,"price.low":74.41,"price.close":75.21,"volume":5443900,"price.adjusted":61.9465,"ref.date":"2013-07-05","ticker":"WMT","ret.adjusted.prices":0.00602,"ret.closing.prices":0.00602}
{"price.open":75.68,"price.high":76.77,"price.low":75.68,"price.close":76.71,"volume":6713400,"price.adjusted":63.18198,"ref.date":"2013-07-08","ticker":"WMT","ret.adjusted.prices":0.01994,"ret.closing.prices":0.01994}
{"price.open":76.96,"price.high":77.44,"price.low":76.74,"price.close":77.03,"volume":5273100,"price.adjusted":63.44556,"ref.date":"2013-07-09","ticker":"WMT","ret.adjusted.prices":0.00417,"ret.closing.prices":0.00417}
{"price.open":76.96,"price.high":77.5,"price.low":76.45,"price.close":76.77,"volume":5144300,"price.adjusted":63.23141,"ref.date":"2013-07-10","ticker":"WMT","ret.adjusted.prices":-0.00338,"ret.closing.prices":-0.00338}
{"price.open":77.45,"price.high":77.75,"price.low":77.33,"price.close":77.63,"volume":4680700,"price.adjusted":63.93974,"ref.date":"2013-07-11","ticker":"WMT","ret.adjusted.prices":0.0112,"ret.closing.prices":0.0112}
{"price.open":77.61,"price.high":77.67,"price.low":77.33,"price.close":77.63,"volume":4457700,"price.adjusted":63.93974,"ref.date":"2013-07-12","ticker":"WMT","ret.adjusted.prices":0,"ret.closing.prices":0}
{"price.open":77.3,"price.high":77.3,"price.low":76.7,"price.close":77.03,"volume":4887200,"price.adjusted":63.44556,"ref.date":"2013-07-15","ticker":"WMT","ret.adjusted.prices":-0.00773,"ret.closing.prices":-0.00773}
{"price.open":76.98,"price.high":77.45,"price.low":76.9,"price.close":77.37,"volume":4707600,"price.adjusted":63.72557,"ref.date":"2013-07-16","ticker":"WMT","ret.adjusted.prices":0.00441,"ret.closing.prices":0.00441}
{"price.open":77.62,"price.high":77.79,"price.low":77.09,"price.close":77.2,"volume":5351300,"price.adjusted":63.58557,"ref.date":"2013-07-17","ticker":"WMT","ret.adjusted.prices":-0.0022,"ret.closing.prices":-0.0022}
{"price.open":77.22,"price.high":77.55,"price.low":77.01,"price.close":77.34,"volume":4149900,"price.adjusted":63.70086,"ref.date":"2013-07-18","ticker":"WMT","ret.adjusted.prices":0.00181,"ret.closing.prices":0.00181}
{"price.open":77.45,"price.high":78.17,"price.low":77.34,"price.close":78.08,"volume":6825900,"price.adjusted":64.31039,"ref.date":"2013-07-19","ticker":"WMT","ret.adjusted.prices":0.00957,"ret.closing.prices":0.00957}
{"price.open":77.89,"price.high":78.25,"price.low":77.73,"price.close":77.87,"volume":4158200,"price.adjusted":64.13742,"ref.date":"2013-07-22","ticker":"WMT","ret.adjusted.prices":-0.00269,"ret.closing.prices":-0.00269}
{"price.open":77.96,"price.high":78.63,"price.low":77.8,"price.close":78.55,"volume":5252900,"price.adjusted":64.69749,"ref.date":"2013-07-23","ticker":"WMT","ret.adjusted.prices":0.00873,"ret.closing.prices":0.00873}
{"price.open":78.68,"price.high":78.69,"price.low":77.72,"price.close":78.23,"volume":4930000,"price.adjusted":64.43393,"ref.date":"2013-07-24","ticker":"WMT","ret.adjusted.prices":-0.00407,"ret.closing.prices":-0.00407}
{"price.open":78.05,"price.high":78.46,"price.low":77.63,"price.close":78.01,"volume":5920200,"price.adjusted":64.25271,"ref.date":"2013-07-25","ticker":"WMT","ret.adjusted.prices":-0.00281,"ret.closing.prices":-0.00281}
{"price.open":77.93,"price.high":78.03,"price.low":77.1,"price.close":78,"volume":5349100,"price.adjusted":64.2445,"ref.date":"2013-07-26","ticker":"WMT","ret.adjusted.prices":-0.00013,"ret.closing.prices":-0.00013}
{"price.open":77.83,"price.high":78.25,"price.low":77.78,"price.close":77.99,"volume":3465000,"price.adjusted":64.23627,"ref.date":"2013-07-29","ticker":"WMT","ret.adjusted.prices":-0.00013,"ret.closing.prices":-0.00013}
{"price.open":78.21,"price.high":78.36,"price.low":77.69,"price.close":77.89,"volume":4533700,"price.adjusted":64.15386,"ref.date":"2013-07-30","ticker":"WMT","ret.adjusted.prices":-0.00128,"ret.closing.prices":-0.00128}
{"price.open":77.92,"price.high":78.48,"price.low":77.73,"price.close":77.94,"volume":6040800,"price.adjusted":64.19506,"ref.date":"2013-07-31","ticker":"WMT","ret.adjusted.prices":0.00064,"ret.closing.prices":0.00064}
{"price.open":78.42,"price.high":78.67,"price.low":78.11,"price.close":78.22,"volume":5168700,"price.adjusted":64.42568,"ref.date":"2013-08-01","ticker":"WMT","ret.adjusted.prices":0.00359,"ret.closing.prices":0.00359}
{"price.open":78.25,"price.high":78.75,"price.low":78,"price.close":78.75,"volume":6123900,"price.adjusted":64.86222,"ref.date":"2013-08-02","ticker":"WMT","ret.adjusted.prices":0.00678,"ret.closing.prices":0.00678}
{"price.open":78.62,"price.high":79,"price.low":78.43,"price.close":78.77,"volume":3906100,"price.adjusted":64.87869,"ref.date":"2013-08-05","ticker":"WMT","ret.adjusted.prices":0.00025,"ret.closing.prices":0.00025}
{"price.open":78.56,"price.high":78.57,"price.low":77.56,"price.close":77.87,"volume":6700900,"price.adjusted":64.13742,"ref.date":"2013-08-06","ticker":"WMT","ret.adjusted.prices":-0.01143,"ret.closing.prices":-0.01143}
{"price.open":77.16,"price.high":77.63,"price.low":76.62,"price.close":77.37,"volume":5819700,"price.adjusted":64.11255,"ref.date":"2013-08-07","ticker":"WMT","ret.adjusted.prices":-0.00039,"ret.closing.prices":-0.00642}
{"price.open":77.51,"price.high":77.89,"price.low":76.93,"price.close":77.25,"volume":4474700,"price.adjusted":64.01311,"ref.date":"2013-08-08","ticker":"WMT","ret.adjusted.prices":-0.00155,"ret.closing.prices":-0.00155}
{"price.open":77.21,"price.high":77.32,"price.low":76.77,"price.close":76.9,"volume":5764600,"price.adjusted":63.7231,"ref.date":"2013-08-09","ticker":"WMT","ret.adjusted.prices":-0.00453,"ret.closing.prices":-0.00453}
{"price.open":76.56,"price.high":77.39,"price.low":76.49,"price.close":77.08,"volume":5787000,"price.adjusted":63.87225,"ref.date":"2013-08-12","ticker":"WMT","ret.adjusted.prices":0.00234,"ret.closing.prices":0.00234}
{"price.open":77.17,"price.high":77.25,"price.low":76.22,"price.close":76.86,"volume":6381000,"price.adjusted":63.68996,"ref.date":"2013-08-13","ticker":"WMT","ret.adjusted.prices":-0.00285,"ret.closing.prices":-0.00285}
{"price.open":76.81,"price.high":77.22,"price.low":76.23,"price.close":76.4,"volume":6820100,"price.adjusted":63.30875,"ref.date":"2013-08-14","ticker":"WMT","ret.adjusted.prices":-0.00599,"ret.closing.prices":-0.00598}
{"price.open":74.46,"price.high":75.08,"price.low":74.03,"price.close":74.41,"volume":13221500,"price.adjusted":61.65975,"ref.date":"2013-08-15","ticker":"WMT","ret.adjusted.prices":-0.02605,"ret.closing.prices":-0.02605}
{"price.open":74.12,"price.high":74.5,"price.low":73.7,"price.close":74.11,"volume":7254500,"price.adjusted":61.41116,"ref.date":"2013-08-16","ticker":"WMT","ret.adjusted.prices":-0.00403,"ret.closing.prices":-0.00403}
{"price.open":73.88,"price.high":73.93,"price.low":73.21,"price.close":73.58,"volume":5364900,"price.adjusted":60.97195,"ref.date":"2013-08-19","ticker":"WMT","ret.adjusted.prices":-0.00715,"ret.closing.prices":-0.00715}
{"price.open":73.55,"price.high":73.62,"price.low":73.2,"price.close":73.23,"volume":6663100,"price.adjusted":60.68195,"ref.date":"2013-08-20","ticker":"WMT","ret.adjusted.prices":-0.00476,"ret.closing.prices":-0.00476}
{"price.open":73.16,"price.high":74.13,"price.low":72.93,"price.close":73.55,"volume":8077900,"price.adjusted":60.94711,"ref.date":"2013-08-21","ticker":"WMT","ret.adjusted.prices":0.00437,"ret.closing.prices":0.00437}
{"price.open":73.81,"price.high":74.03,"price.low":73.24,"price.close":73.46,"volume":3947400,"price.adjusted":60.87254,"ref.date":"2013-08-22","ticker":"WMT","ret.adjusted.prices":-0.00122,"ret.closing.prices":-0.00122}
{"price.open":73.65,"price.high":73.75,"price.low":73.03,"price.close":73.44,"volume":5474100,"price.adjusted":60.85596,"ref.date":"2013-08-23","ticker":"WMT","ret.adjusted.prices":-0.00027,"ret.closing.prices":-0.00027}
{"price.open":73.64,"price.high":73.75,"price.low":73.03,"price.close":73.03,"volume":5348200,"price.adjusted":60.51623,"ref.date":"2013-08-26","ticker":"WMT","ret.adjusted.prices":-0.00558,"ret.closing.prices":-0.00558}
{"price.open":72.68,"price.high":73.11,"price.low":72.51,"price.close":72.86,"volume":5787600,"price.adjusted":60.37536,"ref.date":"2013-08-27","ticker":"WMT","ret.adjusted.prices":-0.00233,"ret.closing.prices":-0.00233}
{"price.open":72.66,"price.high":72.86,"price.low":72.27,"price.close":72.38,"volume":5608600,"price.adjusted":59.97758,"ref.date":"2013-08-28","ticker":"WMT","ret.adjusted.prices":-0.00659,"ret.closing.prices":-0.00659}
{"price.open":72.35,"price.high":72.88,"price.low":72.23,"price.close":72.43,"volume":4088200,"price.adjusted":60.01902,"ref.date":"2013-08-29","ticker":"WMT","ret.adjusted.prices":0.00069,"ret.closing.prices":0.00069}
{"price.open":72.64,"price.high":73.07,"price.low":72.58,"price.close":72.98,"volume":6066200,"price.adjusted":60.47479,"ref.date":"2013-08-30","ticker":"WMT","ret.adjusted.prices":0.00759,"ret.closing.prices":0.00759}
{"price.open":73.48,"price.high":73.58,"price.low":72.54,"price.close":72.68,"volume":7157000,"price.adjusted":60.22617,"ref.date":"2013-09-03","ticker":"WMT","ret.adjusted.prices":-0.00411,"ret.closing.prices":-0.00411}
{"price.open":72.7,"price.high":73.12,"price.low":72.45,"price.close":72.91,"volume":4667500,"price.adjusted":60.41677,"ref.date":"2013-09-04","ticker":"WMT","ret.adjusted.prices":0.00316,"ret.closing.prices":0.00316}
{"price.open":72.84,"price.high":73.48,"price.low":72.62,"price.close":72.67,"volume":4680500,"price.adjusted":60.21792,"ref.date":"2013-09-05","ticker":"WMT","ret.adjusted.prices":-0.00329,"ret.closing.prices":-0.00329}
{"price.open":72.7,"price.high":73.16,"price.low":72.19,"price.close":72.59,"volume":5790200,"price.adjusted":60.1516,"ref.date":"2013-09-06","ticker":"WMT","ret.adjusted.prices":-0.0011,"ret.closing.prices":-0.0011}
{"price.open":72.85,"price.high":73.65,"price.low":72.7,"price.close":73.51,"volume":5523000,"price.adjusted":60.91396,"ref.date":"2013-09-09","ticker":"WMT","ret.adjusted.prices":0.01267,"ret.closing.prices":0.01267}
{"price.open":73.66,"price.high":74.21,"price.low":73.57,"price.close":73.96,"volume":6845300,"price.adjusted":61.28686,"ref.date":"2013-09-10","ticker":"WMT","ret.adjusted.prices":0.00612,"ret.closing.prices":0.00612}
{"price.open":74,"price.high":74.24,"price.low":73.66,"price.close":74.05,"volume":5335800,"price.adjusted":61.36143,"ref.date":"2013-09-11","ticker":"WMT","ret.adjusted.prices":0.00122,"ret.closing.prices":0.00122}
{"price.open":74.18,"price.high":74.52,"price.low":73.77,"price.close":73.91,"volume":5261800,"price.adjusted":61.24543,"ref.date":"2013-09-12","ticker":"WMT","ret.adjusted.prices":-0.00189,"ret.closing.prices":-0.00189}
{"price.open":74.13,"price.high":74.4,"price.low":73.98,"price.close":74.36,"volume":4020400,"price.adjusted":61.61832,"ref.date":"2013-09-13","ticker":"WMT","ret.adjusted.prices":0.00609,"ret.closing.prices":0.00609}
{"price.open":74.9,"price.high":75.19,"price.low":74.69,"price.close":74.78,"volume":4200600,"price.adjusted":61.96635,"ref.date":"2013-09-16","ticker":"WMT","ret.adjusted.prices":0.00565,"ret.closing.prices":0.00565}
{"price.open":74.84,"price.high":75.47,"price.low":74.79,"price.close":75.15,"volume":4291800,"price.adjusted":62.27296,"ref.date":"2013-09-17","ticker":"WMT","ret.adjusted.prices":0.00495,"ret.closing.prices":0.00495}
{"price.open":75.16,"price.high":76.53,"price.low":74.9,"price.close":76.42,"volume":6881700,"price.adjusted":63.32534,"ref.date":"2013-09-18","ticker":"WMT","ret.adjusted.prices":0.0169,"ret.closing.prices":0.0169}
{"price.open":76.5,"price.high":76.53,"price.low":75.62,"price.close":76.21,"volume":7109500,"price.adjusted":63.15132,"ref.date":"2013-09-19","ticker":"WMT","ret.adjusted.prices":-0.00275,"ret.closing.prices":-0.00275}
{"price.open":76.32,"price.high":76.45,"price.low":75.83,"price.close":75.83,"volume":8847600,"price.adjusted":62.83643,"ref.date":"2013-09-20","ticker":"WMT","ret.adjusted.prices":-0.00499,"ret.closing.prices":-0.00499}
{"price.open":75.39,"price.high":76.43,"price.low":75.2,"price.close":76.42,"volume":5604700,"price.adjusted":63.32534,"ref.date":"2013-09-23","ticker":"WMT","ret.adjusted.prices":0.00778,"ret.closing.prices":0.00778}
{"price.open":76.4,"price.high":76.73,"price.low":75.69,"price.close":75.75,"volume":6874800,"price.adjusted":62.77014,"ref.date":"2013-09-24","ticker":"WMT","ret.adjusted.prices":-0.00877,"ret.closing.prices":-0.00877}
{"price.open":75.91,"price.high":75.94,"price.low":73.56,"price.close":74.65,"volume":14972300,"price.adjusted":61.85863,"ref.date":"2013-09-25","ticker":"WMT","ret.adjusted.prices":-0.01452,"ret.closing.prices":-0.01452}
{"price.open":74.78,"price.high":74.98,"price.low":74.22,"price.close":74.62,"volume":5078100,"price.adjusted":61.83377,"ref.date":"2013-09-26","ticker":"WMT","ret.adjusted.prices":-0.0004,"ret.closing.prices":-0.0004}
{"price.open":74.38,"price.high":74.46,"price.low":74.07,"price.close":74.36,"volume":4214600,"price.adjusted":61.61832,"ref.date":"2013-09-27","ticker":"WMT","ret.adjusted.prices":-0.00348,"ret.closing.prices":-0.00348}
{"price.open":74.28,"price.high":74.6,"price.low":73.74,"price.close":73.96,"volume":6752500,"price.adjusted":61.28686,"ref.date":"2013-09-30","ticker":"WMT","ret.adjusted.prices":-0.00538,"ret.closing.prices":-0.00538}
{"price.open":73.87,"price.high":73.89,"price.low":73.32,"price.close":73.59,"volume":5675500,"price.adjusted":60.98026,"ref.date":"2013-10-01","ticker":"WMT","ret.adjusted.prices":-0.005,"ret.closing.prices":-0.005}
{"price.open":73.39,"price.high":73.72,"price.low":73.04,"price.close":73.72,"volume":7376100,"price.adjusted":61.088,"ref.date":"2013-10-02","ticker":"WMT","ret.adjusted.prices":0.00177,"ret.closing.prices":0.00177}
{"price.open":73.53,"price.high":73.53,"price.low":72.95,"price.close":73.16,"volume":7179600,"price.adjusted":60.62394,"ref.date":"2013-10-03","ticker":"WMT","ret.adjusted.prices":-0.0076,"ret.closing.prices":-0.0076}
{"price.open":73.01,"price.high":73.38,"price.low":72.79,"price.close":72.8,"volume":5747700,"price.adjusted":60.32563,"ref.date":"2013-10-04","ticker":"WMT","ret.adjusted.prices":-0.00492,"ret.closing.prices":-0.00492}
{"price.open":72.42,"price.high":72.42,"price.low":71.51,"price.close":71.87,"volume":6886400,"price.adjusted":59.55499,"ref.date":"2013-10-07","ticker":"WMT","ret.adjusted.prices":-0.01277,"ret.closing.prices":-0.01277}
{"price.open":71.85,"price.high":73.19,"price.low":71.8,"price.close":72.9,"volume":9224200,"price.adjusted":60.40848,"ref.date":"2013-10-08","ticker":"WMT","ret.adjusted.prices":0.01433,"ret.closing.prices":0.01433}
{"price.open":72.83,"price.high":73.34,"price.low":72.57,"price.close":73,"volume":6467400,"price.adjusted":60.49137,"ref.date":"2013-10-09","ticker":"WMT","ret.adjusted.prices":0.00137,"ret.closing.prices":0.00137}
{"price.open":73.48,"price.high":74.87,"price.low":73.27,"price.close":74.79,"volume":7680200,"price.adjusted":61.97464,"ref.date":"2013-10-10","ticker":"WMT","ret.adjusted.prices":0.02452,"ret.closing.prices":0.02452}
{"price.open":74.61,"price.high":74.83,"price.low":73.83,"price.close":74.82,"volume":6529200,"price.adjusted":61.99949,"ref.date":"2013-10-11","ticker":"WMT","ret.adjusted.prices":0.0004,"ret.closing.prices":0.0004}
{"price.open":74.34,"price.high":74.71,"price.low":73.75,"price.close":74.68,"volume":5904000,"price.adjusted":61.88349,"ref.date":"2013-10-14","ticker":"WMT","ret.adjusted.prices":-0.00187,"ret.closing.prices":-0.00187}
{"price.open":74.43,"price.high":75.37,"price.low":73.99,"price.close":74.37,"volume":8993300,"price.adjusted":61.62661,"ref.date":"2013-10-15","ticker":"WMT","ret.adjusted.prices":-0.00415,"ret.closing.prices":-0.00415}
{"price.open":74.81,"price.high":75.62,"price.low":74.57,"price.close":75.6,"volume":5914500,"price.adjusted":62.64583,"ref.date":"2013-10-16","ticker":"WMT","ret.adjusted.prices":0.01654,"ret.closing.prices":0.01654}
{"price.open":75.49,"price.high":76.12,"price.low":71.69,"price.close":75.78,"volume":6395100,"price.adjusted":62.795,"ref.date":"2013-10-17","ticker":"WMT","ret.adjusted.prices":0.00238,"ret.closing.prices":0.00238}
{"price.open":75.8,"price.high":75.93,"price.low":75.48,"price.close":75.71,"volume":6788500,"price.adjusted":62.73697,"ref.date":"2013-10-18","ticker":"WMT","ret.adjusted.prices":-0.00092,"ret.closing.prices":-0.00092}
{"price.open":75.72,"price.high":75.82,"price.low":74.82,"price.close":75.15,"volume":5364100,"price.adjusted":62.27296,"ref.date":"2013-10-21","ticker":"WMT","ret.adjusted.prices":-0.0074,"ret.closing.prices":-0.0074}
{"price.open":75.43,"price.high":76.49,"price.low":75.21,"price.close":76.32,"volume":6948500,"price.adjusted":63.24245,"ref.date":"2013-10-22","ticker":"WMT","ret.adjusted.prices":0.01557,"ret.closing.prices":0.01557}
{"price.open":76.18,"price.high":76.35,"price.low":75.81,"price.close":75.9,"volume":5870100,"price.adjusted":62.89444,"ref.date":"2013-10-23","ticker":"WMT","ret.adjusted.prices":-0.0055,"ret.closing.prices":-0.0055}
{"price.open":76.03,"price.high":76.51,"price.low":75.82,"price.close":76.42,"volume":5864300,"price.adjusted":63.32534,"ref.date":"2013-10-24","ticker":"WMT","ret.adjusted.prices":0.00685,"ret.closing.prices":0.00685}
{"price.open":76.37,"price.high":76.76,"price.low":75.78,"price.close":76.08,"volume":6458800,"price.adjusted":63.04362,"ref.date":"2013-10-25","ticker":"WMT","ret.adjusted.prices":-0.00445,"ret.closing.prices":-0.00445}
{"price.open":76.16,"price.high":77.21,"price.low":76.05,"price.close":77.14,"volume":7032400,"price.adjusted":63.92198,"ref.date":"2013-10-28","ticker":"WMT","ret.adjusted.prices":0.01393,"ret.closing.prices":0.01393}
{"price.open":77.25,"price.high":77.63,"price.low":76.75,"price.close":77.06,"volume":7437600,"price.adjusted":63.85565,"ref.date":"2013-10-29","ticker":"WMT","ret.adjusted.prices":-0.00104,"ret.closing.prices":-0.00104}
{"price.open":77.27,"price.high":77.53,"price.low":76.56,"price.close":76.91,"volume":4646000,"price.adjusted":63.73138,"ref.date":"2013-10-30","ticker":"WMT","ret.adjusted.prices":-0.00195,"ret.closing.prices":-0.00195}
{"price.open":76.88,"price.high":77.15,"price.low":76.6,"price.close":76.75,"volume":4612400,"price.adjusted":63.59878,"ref.date":"2013-10-31","ticker":"WMT","ret.adjusted.prices":-0.00208,"ret.closing.prices":-0.00208}
{"price.open":76.97,"price.high":77.4,"price.low":76.59,"price.close":77.07,"volume":5116100,"price.adjusted":63.86395,"ref.date":"2013-11-01","ticker":"WMT","ret.adjusted.prices":0.00417,"ret.closing.prices":0.00417}
{"price.open":77.22,"price.high":77.65,"price.low":77.2,"price.close":77.33,"volume":4704100,"price.adjusted":64.07941,"ref.date":"2013-11-04","ticker":"WMT","ret.adjusted.prices":0.00337,"ret.closing.prices":0.00337}
{"price.open":76.81,"price.high":77.61,"price.low":76.72,"price.close":77.42,"volume":5085500,"price.adjusted":64.15396,"ref.date":"2013-11-05","ticker":"WMT","ret.adjusted.prices":0.00116,"ret.closing.prices":0.00116}
{"price.open":77.64,"price.high":78.28,"price.low":77.3,"price.close":78.16,"volume":4829200,"price.adjusted":64.76717,"ref.date":"2013-11-06","ticker":"WMT","ret.adjusted.prices":0.00956,"ret.closing.prices":0.00956}
{"price.open":78.19,"price.high":78.22,"price.low":77.24,"price.close":77.51,"volume":8347600,"price.adjusted":64.22857,"ref.date":"2013-11-07","ticker":"WMT","ret.adjusted.prices":-0.00832,"ret.closing.prices":-0.00832}
{"price.open":77.49,"price.high":77.96,"price.low":76.79,"price.close":77.96,"volume":5793800,"price.adjusted":64.60143,"ref.date":"2013-11-08","ticker":"WMT","ret.adjusted.prices":0.00581,"ret.closing.prices":0.00581}
{"price.open":77.86,"price.high":79.07,"price.low":77.79,"price.close":79.01,"volume":7450500,"price.adjusted":65.47153,"ref.date":"2013-11-11","ticker":"WMT","ret.adjusted.prices":0.01347,"ret.closing.prices":0.01347}
{"price.open":78.85,"price.high":78.97,"price.low":78.25,"price.close":78.71,"volume":5266100,"price.adjusted":65.22293,"ref.date":"2013-11-12","ticker":"WMT","ret.adjusted.prices":-0.0038,"ret.closing.prices":-0.0038}
{"price.open":78.42,"price.high":78.99,"price.low":78.35,"price.close":78.9,"volume":8286700,"price.adjusted":65.38038,"ref.date":"2013-11-13","ticker":"WMT","ret.adjusted.prices":0.00241,"ret.closing.prices":0.00241}
{"price.open":77.75,"price.high":79.53,"price.low":77.68,"price.close":79.08,"volume":9302100,"price.adjusted":65.52953,"ref.date":"2013-11-14","ticker":"WMT","ret.adjusted.prices":0.00228,"ret.closing.prices":0.00228}
{"price.open":78.93,"price.high":79.29,"price.low":78.75,"price.close":79.22,"volume":5911100,"price.adjusted":65.64555,"ref.date":"2013-11-15","ticker":"WMT","ret.adjusted.prices":0.00177,"ret.closing.prices":0.00177}
{"price.open":79.23,"price.high":79.32,"price.low":78.91,"price.close":79.22,"volume":5962700,"price.adjusted":65.64555,"ref.date":"2013-11-18","ticker":"WMT","ret.adjusted.prices":0,"ret.closing.prices":0}
{"price.open":79.3,"price.high":79.35,"price.low":78.88,"price.close":79.25,"volume":4455000,"price.adjusted":65.67041,"ref.date":"2013-11-19","ticker":"WMT","ret.adjusted.prices":0.00038,"ret.closing.prices":0.00038}
{"price.open":79.31,"price.high":79.39,"price.low":78.49,"price.close":78.9,"volume":4511300,"price.adjusted":65.38038,"ref.date":"2013-11-20","ticker":"WMT","ret.adjusted.prices":-0.00442,"ret.closing.prices":-0.00442}
{"price.open":78.74,"price.high":79.2,"price.low":78.55,"price.close":78.86,"volume":3841000,"price.adjusted":65.34723,"ref.date":"2013-11-21","ticker":"WMT","ret.adjusted.prices":-0.00051,"ret.closing.prices":-0.00051}
{"price.open":78.87,"price.high":79.87,"price.low":78.75,"price.close":79.81,"volume":4812100,"price.adjusted":66.13446,"ref.date":"2013-11-22","ticker":"WMT","ret.adjusted.prices":0.01205,"ret.closing.prices":0.01205}
{"price.open":80.06,"price.high":80.57,"price.low":79.91,"price.close":80.43,"volume":5670400,"price.adjusted":66.64821,"ref.date":"2013-11-25","ticker":"WMT","ret.adjusted.prices":0.00777,"ret.closing.prices":0.00777}
{"price.open":80.44,"price.high":80.68,"price.low":80.11,"price.close":80.68,"volume":5537800,"price.adjusted":66.85537,"ref.date":"2013-11-26","ticker":"WMT","ret.adjusted.prices":0.00311,"ret.closing.prices":0.00311}
{"price.open":80.55,"price.high":81,"price.low":80.38,"price.close":80.93,"volume":4813300,"price.adjusted":67.06256,"ref.date":"2013-11-27","ticker":"WMT","ret.adjusted.prices":0.0031,"ret.closing.prices":0.0031}
{"price.open":81.17,"price.high":81.35,"price.low":80.82,"price.close":81.01,"volume":3447200,"price.adjusted":67.12883,"ref.date":"2013-11-29","ticker":"WMT","ret.adjusted.prices":0.00099,"ret.closing.prices":0.00099}
{"price.open":80.89,"price.high":81.28,"price.low":80.37,"price.close":81.11,"volume":6178400,"price.adjusted":67.21171,"ref.date":"2013-12-02","ticker":"WMT","ret.adjusted.prices":0.00123,"ret.closing.prices":0.00123}
{"price.open":81.21,"price.high":81.33,"price.low":80.7,"price.close":81.21,"volume":7506400,"price.adjusted":67.29456,"ref.date":"2013-12-03","ticker":"WMT","ret.adjusted.prices":0.00123,"ret.closing.prices":0.00123}
{"price.open":80.64,"price.high":81.37,"price.low":79.91,"price.close":80.22,"volume":7641200,"price.adjusted":66.86118,"ref.date":"2013-12-04","ticker":"WMT","ret.adjusted.prices":-0.00644,"ret.closing.prices":-0.01219}
{"price.open":79.72,"price.high":79.77,"price.low":78.87,"price.close":79.44,"volume":6450000,"price.adjusted":66.21105,"ref.date":"2013-12-05","ticker":"WMT","ret.adjusted.prices":-0.00972,"ret.closing.prices":-0.00972}
{"price.open":79.71,"price.high":80.23,"price.low":79.64,"price.close":79.94,"volume":5088100,"price.adjusted":66.62779,"ref.date":"2013-12-06","ticker":"WMT","ret.adjusted.prices":0.00629,"ret.closing.prices":0.00629}
{"price.open":80.24,"price.high":80.43,"price.low":79.7,"price.close":79.95,"volume":4491600,"price.adjusted":66.63613,"ref.date":"2013-12-09","ticker":"WMT","ret.adjusted.prices":0.00013,"ret.closing.prices":0.00013}
{"price.open":79.72,"price.high":79.8,"price.low":79.05,"price.close":79.08,"volume":6285700,"price.adjusted":65.91099,"ref.date":"2013-12-10","ticker":"WMT","ret.adjusted.prices":-0.01088,"ret.closing.prices":-0.01088}
{"price.open":79.1,"price.high":79.72,"price.low":79.05,"price.close":79.09,"volume":5998800,"price.adjusted":65.91935,"ref.date":"2013-12-11","ticker":"WMT","ret.adjusted.prices":0.00013,"ret.closing.prices":0.00013}
{"price.open":79.11,"price.high":79.26,"price.low":78.4,"price.close":78.5,"volume":5691600,"price.adjusted":65.4276,"ref.date":"2013-12-12","ticker":"WMT","ret.adjusted.prices":-0.00746,"ret.closing.prices":-0.00746}
{"price.open":78.73,"price.high":78.77,"price.low":77.93,"price.close":78.08,"volume":4981200,"price.adjusted":65.07751,"ref.date":"2013-12-13","ticker":"WMT","ret.adjusted.prices":-0.00535,"ret.closing.prices":-0.00535}
{"price.open":78.25,"price.high":78.5,"price.low":77.6,"price.close":77.74,"volume":6146900,"price.adjusted":64.79413,"ref.date":"2013-12-16","ticker":"WMT","ret.adjusted.prices":-0.00435,"ret.closing.prices":-0.00435}
{"price.open":77.74,"price.high":77.89,"price.low":77.22,"price.close":77.25,"volume":5765400,"price.adjusted":64.38573,"ref.date":"2013-12-17","ticker":"WMT","ret.adjusted.prices":-0.0063,"ret.closing.prices":-0.0063}
{"price.open":77.28,"price.high":77.98,"price.low":76.81,"price.close":77.94,"volume":10633700,"price.adjusted":64.96084,"ref.date":"2013-12-18","ticker":"WMT","ret.adjusted.prices":0.00893,"ret.closing.prices":0.00893}
{"price.open":77.67,"price.high":77.83,"price.low":77.2,"price.close":77.24,"volume":5955400,"price.adjusted":64.37741,"ref.date":"2013-12-19","ticker":"WMT","ret.adjusted.prices":-0.00898,"ret.closing.prices":-0.00898}
{"price.open":77.28,"price.high":77.88,"price.low":77.25,"price.close":77.43,"volume":9568800,"price.adjusted":64.53575,"ref.date":"2013-12-20","ticker":"WMT","ret.adjusted.prices":0.00246,"ret.closing.prices":0.00246}
{"price.open":77.73,"price.high":77.99,"price.low":77.37,"price.close":77.87,"volume":4491900,"price.adjusted":64.90249,"ref.date":"2013-12-23","ticker":"WMT","ret.adjusted.prices":0.00568,"ret.closing.prices":0.00568}
{"price.open":77.95,"price.high":78.24,"price.low":77.63,"price.close":78.01,"volume":2094900,"price.adjusted":65.01919,"ref.date":"2013-12-24","ticker":"WMT","ret.adjusted.prices":0.0018,"ret.closing.prices":0.0018}
{"price.open":78.06,"price.high":78.52,"price.low":77.97,"price.close":78.39,"volume":2778200,"price.adjusted":65.33592,"ref.date":"2013-12-26","ticker":"WMT","ret.adjusted.prices":0.00487,"ret.closing.prices":0.00487}
{"price.open":78.6,"price.high":78.93,"price.low":78.3,"price.close":78.47,"volume":3050000,"price.adjusted":65.40259,"ref.date":"2013-12-27","ticker":"WMT","ret.adjusted.prices":0.00102,"ret.closing.prices":0.00102}
{"price.open":78.61,"price.high":78.88,"price.low":78.43,"price.close":78.63,"volume":3086500,"price.adjusted":65.53593,"ref.date":"2013-12-30","ticker":"WMT","ret.adjusted.prices":0.00204,"ret.closing.prices":0.00204}
{"price.open":78.66,"price.high":78.87,"price.low":78.35,"price.close":78.69,"volume":3859100,"price.adjusted":65.58595,"ref.date":"2013-12-31","ticker":"WMT","ret.adjusted.prices":0.00076,"ret.closing.prices":0.00076}
{"price.open":78.72,"price.high":79.47,"price.low":78.5,"price.close":78.91,"volume":6878000,"price.adjusted":65.76931,"ref.date":"2014-01-02","ticker":"WMT","ret.adjusted.prices":0.0028,"ret.closing.prices":0.0028}
{"price.open":78.81,"price.high":79.13,"price.low":78.52,"price.close":78.65,"volume":4957400,"price.adjusted":65.55259,"ref.date":"2014-01-03","ticker":"WMT","ret.adjusted.prices":-0.0033,"ret.closing.prices":-0.00329}
{"price.open":78.86,"price.high":78.91,"price.low":77.79,"price.close":78.21,"volume":7280200,"price.adjusted":65.18587,"ref.date":"2014-01-06","ticker":"WMT","ret.adjusted.prices":-0.00559,"ret.closing.prices":-0.00559}
{"price.open":78.17,"price.high":78.85,"price.low":77.92,"price.close":78.45,"volume":5012300,"price.adjusted":65.38591,"ref.date":"2014-01-07","ticker":"WMT","ret.adjusted.prices":0.00307,"ret.closing.prices":0.00307}
{"price.open":78.5,"price.high":78.51,"price.low":77.6,"price.close":77.83,"volume":5955200,"price.adjusted":64.86918,"ref.date":"2014-01-08","ticker":"WMT","ret.adjusted.prices":-0.0079,"ret.closing.prices":-0.0079}
{"price.open":78.39,"price.high":78.4,"price.low":77.49,"price.close":78.09,"volume":5916300,"price.adjusted":65.08586,"ref.date":"2014-01-09","ticker":"WMT","ret.adjusted.prices":0.00334,"ret.closing.prices":0.00334}
{"price.open":78.31,"price.high":78.72,"price.low":77.54,"price.close":78.04,"volume":5181300,"price.adjusted":65.04419,"ref.date":"2014-01-10","ticker":"WMT","ret.adjusted.prices":-0.00064,"ret.closing.prices":-0.00064}
{"price.open":77.6,"price.high":77.97,"price.low":77.24,"price.close":77.49,"volume":6157900,"price.adjusted":64.58577,"ref.date":"2014-01-13","ticker":"WMT","ret.adjusted.prices":-0.00705,"ret.closing.prices":-0.00705}
{"price.open":77.46,"price.high":78,"price.low":77.38,"price.close":77.96,"volume":4088200,"price.adjusted":64.97751,"ref.date":"2014-01-14","ticker":"WMT","ret.adjusted.prices":0.00607,"ret.closing.prices":0.00607}
{"price.open":77.96,"price.high":78.1,"price.low":77.57,"price.close":77.66,"volume":4992400,"price.adjusted":64.72749,"ref.date":"2014-01-15","ticker":"WMT","ret.adjusted.prices":-0.00385,"ret.closing.prices":-0.00385}
{"price.open":77.39,"price.high":77.47,"price.low":76.35,"price.close":76.76,"volume":7201500,"price.adjusted":63.97734,"ref.date":"2014-01-16","ticker":"WMT","ret.adjusted.prices":-0.01159,"ret.closing.prices":-0.01159}
{"price.open":76.73,"price.high":76.82,"price.low":76.03,"price.close":76.19,"volume":11440700,"price.adjusted":63.50228,"ref.date":"2014-01-17","ticker":"WMT","ret.adjusted.prices":-0.00743,"ret.closing.prices":-0.00743}
{"price.open":76.25,"price.high":76.39,"price.low":74.86,"price.close":75.84,"volume":8971100,"price.adjusted":63.21054,"ref.date":"2014-01-21","ticker":"WMT","ret.adjusted.prices":-0.00459,"ret.closing.prices":-0.00459}
{"price.open":76.08,"price.high":76.08,"price.low":75.03,"price.close":75.35,"volume":5853700,"price.adjusted":62.80212,"ref.date":"2014-01-22","ticker":"WMT","ret.adjusted.prices":-0.00646,"ret.closing.prices":-0.00646}
{"price.open":74.84,"price.high":75.12,"price.low":74.47,"price.close":74.96,"volume":6006300,"price.adjusted":62.47711,"ref.date":"2014-01-23","ticker":"WMT","ret.adjusted.prices":-0.00518,"ret.closing.prices":-0.00518}
{"price.open":74.73,"price.high":75.12,"price.low":74.23,"price.close":74.42,"volume":9332800,"price.adjusted":62.02701,"ref.date":"2014-01-24","ticker":"WMT","ret.adjusted.prices":-0.0072,"ret.closing.prices":-0.0072}
{"price.open":74.13,"price.high":74.37,"price.low":73.83,"price.close":74.15,"volume":9088700,"price.adjusted":61.80198,"ref.date":"2014-01-27","ticker":"WMT","ret.adjusted.prices":-0.00363,"ret.closing.prices":-0.00363}
{"price.open":74.26,"price.high":75.4,"price.low":74.1,"price.close":74.67,"volume":6023400,"price.adjusted":62.23539,"ref.date":"2014-01-28","ticker":"WMT","ret.adjusted.prices":0.00701,"ret.closing.prices":0.00701}
{"price.open":75.29,"price.high":75.37,"price.low":74.07,"price.close":74.1,"volume":8433700,"price.adjusted":61.7603,"ref.date":"2014-01-29","ticker":"WMT","ret.adjusted.prices":-0.00763,"ret.closing.prices":-0.00763}
{"price.open":74.54,"price.high":75.09,"price.low":74.36,"price.close":74.75,"volume":6732900,"price.adjusted":62.30206,"ref.date":"2014-01-30","ticker":"WMT","ret.adjusted.prices":0.00877,"ret.closing.prices":0.00877}
{"price.open":73.92,"price.high":75.19,"price.low":73.64,"price.close":74.68,"volume":10544800,"price.adjusted":62.24372,"ref.date":"2014-01-31","ticker":"WMT","ret.adjusted.prices":-0.00094,"ret.closing.prices":-0.00094}
{"price.open":74.19,"price.high":74.5,"price.low":72.54,"price.close":72.66,"volume":10430700,"price.adjusted":60.56012,"ref.date":"2014-02-03","ticker":"WMT","ret.adjusted.prices":-0.02705,"ret.closing.prices":-0.02705}
{"price.open":72.67,"price.high":73.1,"price.low":72.3,"price.close":72.73,"volume":7755500,"price.adjusted":60.61845,"ref.date":"2014-02-04","ticker":"WMT","ret.adjusted.prices":0.00096,"ret.closing.prices":0.00096}
{"price.open":72.27,"price.high":73.16,"price.low":72.27,"price.close":72.87,"volume":4774300,"price.adjusted":60.73513,"ref.date":"2014-02-05","ticker":"WMT","ret.adjusted.prices":0.00192,"ret.closing.prices":0.00192}
{"price.open":72.97,"price.high":73.21,"price.low":72.5,"price.close":72.82,"volume":7353100,"price.adjusted":60.69348,"ref.date":"2014-02-06","ticker":"WMT","ret.adjusted.prices":-0.00069,"ret.closing.prices":-0.00069}
{"price.open":73.05,"price.high":73.8,"price.low":72.5,"price.close":73.75,"volume":7287600,"price.adjusted":61.4686,"ref.date":"2014-02-07","ticker":"WMT","ret.adjusted.prices":0.01277,"ret.closing.prices":0.01277}
{"price.open":73.59,"price.high":73.76,"price.low":72.96,"price.close":73.76,"volume":6204100,"price.adjusted":61.47693,"ref.date":"2014-02-10","ticker":"WMT","ret.adjusted.prices":0.00014,"ret.closing.prices":0.00014}
{"price.open":73.9,"price.high":74.85,"price.low":73.67,"price.close":74.8,"volume":6511200,"price.adjusted":62.34375,"ref.date":"2014-02-11","ticker":"WMT","ret.adjusted.prices":0.0141,"ret.closing.prices":0.0141}
{"price.open":74.22,"price.high":75.18,"price.low":74.22,"price.close":74.96,"volume":5339800,"price.adjusted":62.47711,"ref.date":"2014-02-12","ticker":"WMT","ret.adjusted.prices":0.00214,"ret.closing.prices":0.00214}
{"price.open":74.68,"price.high":75.49,"price.low":74.56,"price.close":75.36,"volume":5250200,"price.adjusted":62.8105,"ref.date":"2014-02-13","ticker":"WMT","ret.adjusted.prices":0.00534,"ret.closing.prices":0.00534}
{"price.open":75.4,"price.high":75.99,"price.low":75.1,"price.close":75.79,"volume":4908900,"price.adjusted":63.16887,"ref.date":"2014-02-14","ticker":"WMT","ret.adjusted.prices":0.00571,"ret.closing.prices":0.00571}
{"price.open":75.49,"price.high":75.65,"price.low":74.86,"price.close":75.33,"volume":5993800,"price.adjusted":62.78548,"ref.date":"2014-02-18","ticker":"WMT","ret.adjusted.prices":-0.00607,"ret.closing.prices":-0.00607}
{"price.open":75.01,"price.high":75.32,"price.low":74.41,"price.close":74.85,"volume":8130300,"price.adjusted":62.38541,"ref.date":"2014-02-19","ticker":"WMT","ret.adjusted.prices":-0.00637,"ret.closing.prices":-0.00637}
{"price.open":73.05,"price.high":74,"price.low":72.81,"price.close":73.52,"volume":13079100,"price.adjusted":61.27689,"ref.date":"2014-02-20","ticker":"WMT","ret.adjusted.prices":-0.01777,"ret.closing.prices":-0.01777}
{"price.open":73.19,"price.high":73.4,"price.low":72.82,"price.close":73.12,"volume":8971000,"price.adjusted":60.9435,"ref.date":"2014-02-21","ticker":"WMT","ret.adjusted.prices":-0.00544,"ret.closing.prices":-0.00544}
{"price.open":73.24,"price.high":73.82,"price.low":73.14,"price.close":73.35,"volume":7321500,"price.adjusted":61.1352,"ref.date":"2014-02-24","ticker":"WMT","ret.adjusted.prices":0.00315,"ret.closing.prices":0.00315}
{"price.open":73.18,"price.high":73.74,"price.low":73.09,"price.close":73.35,"volume":9482700,"price.adjusted":61.1352,"ref.date":"2014-02-25","ticker":"WMT","ret.adjusted.prices":0,"ret.closing.prices":0}
{"price.open":73.94,"price.high":75.1,"price.low":73.79,"price.close":74.78,"volume":9022200,"price.adjusted":62.32706,"ref.date":"2014-02-26","ticker":"WMT","ret.adjusted.prices":0.0195,"ret.closing.prices":0.0195}
{"price.open":74.78,"price.high":74.78,"price.low":74.09,"price.close":74.56,"volume":5448200,"price.adjusted":62.14371,"ref.date":"2014-02-27","ticker":"WMT","ret.adjusted.prices":-0.00294,"ret.closing.prices":-0.00294}
{"price.open":74.48,"price.high":75.19,"price.low":74.2,"price.close":74.7,"volume":7444600,"price.adjusted":62.26039,"ref.date":"2014-02-28","ticker":"WMT","ret.adjusted.prices":0.00188,"ret.closing.prices":0.00188}
{"price.open":74.49,"price.high":74.67,"price.low":73.83,"price.close":74.12,"volume":5347600,"price.adjusted":61.77698,"ref.date":"2014-03-03","ticker":"WMT","ret.adjusted.prices":-0.00776,"ret.closing.prices":-0.00776}
{"price.open":74.77,"price.high":75.49,"price.low":74.66,"price.close":75.13,"volume":7543800,"price.adjusted":62.61879,"ref.date":"2014-03-04","ticker":"WMT","ret.adjusted.prices":0.01363,"ret.closing.prices":0.01363}
{"price.open":75.32,"price.high":75.33,"price.low":74.58,"price.close":74.8,"volume":5524800,"price.adjusted":62.34375,"ref.date":"2014-03-05","ticker":"WMT","ret.adjusted.prices":-0.00439,"ret.closing.prices":-0.00439}
{"price.open":74.86,"price.high":75.11,"price.low":74.51,"price.close":74.88,"volume":5106600,"price.adjusted":62.41041,"ref.date":"2014-03-06","ticker":"WMT","ret.adjusted.prices":0.00107,"ret.closing.prices":0.00107}
{"price.open":74.96,"price.high":74.96,"price.low":74.36,"price.close":74.58,"volume":5054600,"price.adjusted":62.56141,"ref.date":"2014-03-07","ticker":"WMT","ret.adjusted.prices":0.00242,"ret.closing.prices":-0.00401}
{"price.open":74.52,"price.high":74.6,"price.low":74.05,"price.close":74.43,"volume":4827000,"price.adjusted":62.43559,"ref.date":"2014-03-10","ticker":"WMT","ret.adjusted.prices":-0.00201,"ret.closing.prices":-0.00201}
{"price.open":74.72,"price.high":74.97,"price.low":74.2,"price.close":74.92,"volume":9005600,"price.adjusted":62.84662,"ref.date":"2014-03-11","ticker":"WMT","ret.adjusted.prices":0.00658,"ret.closing.prices":0.00658}
{"price.open":74.85,"price.high":75.75,"price.low":74.82,"price.close":75.53,"volume":8627600,"price.adjusted":63.35831,"ref.date":"2014-03-12","ticker":"WMT","ret.adjusted.prices":0.00814,"ret.closing.prices":0.00814}
{"price.open":75.71,"price.high":76.18,"price.low":74.91,"price.close":74.93,"volume":5824500,"price.adjusted":62.85502,"ref.date":"2014-03-13","ticker":"WMT","ret.adjusted.prices":-0.00794,"ret.closing.prices":-0.00794}
{"price.open":74.67,"price.high":75.07,"price.low":74.27,"price.close":74.28,"volume":6619000,"price.adjusted":62.30974,"ref.date":"2014-03-14","ticker":"WMT","ret.adjusted.prices":-0.00868,"ret.closing.prices":-0.00867}
{"price.open":74.3,"price.high":74.85,"price.low":74.01,"price.close":74.68,"volume":5780400,"price.adjusted":62.64529,"ref.date":"2014-03-17","ticker":"WMT","ret.adjusted.prices":0.00539,"ret.closing.prices":0.00539}
{"price.open":74.66,"price.high":74.99,"price.low":74.45,"price.close":74.77,"volume":3943800,"price.adjusted":62.7208,"ref.date":"2014-03-18","ticker":"WMT","ret.adjusted.prices":0.00121,"ret.closing.prices":0.00121}
{"price.open":74.56,"price.high":75.11,"price.low":74.02,"price.close":74.38,"volume":5761100,"price.adjusted":62.39362,"ref.date":"2014-03-19","ticker":"WMT","ret.adjusted.prices":-0.00522,"ret.closing.prices":-0.00522}
{"price.open":74.02,"price.high":75.68,"price.low":73.86,"price.close":75.38,"volume":8637500,"price.adjusted":63.23251,"ref.date":"2014-03-20","ticker":"WMT","ret.adjusted.prices":0.01345,"ret.closing.prices":0.01344}
{"price.open":75.89,"price.high":77.02,"price.low":75.45,"price.close":76.1,"volume":17160200,"price.adjusted":63.83645,"ref.date":"2014-03-21","ticker":"WMT","ret.adjusted.prices":0.00955,"ret.closing.prices":0.00955}
{"price.open":76.21,"price.high":76.8,"price.low":76.11,"price.close":76.76,"volume":7279500,"price.adjusted":64.3901,"ref.date":"2014-03-24","ticker":"WMT","ret.adjusted.prices":0.00867,"ret.closing.prices":0.00867}
{"price.open":76.88,"price.high":77.14,"price.low":76.16,"price.close":76.87,"volume":7382200,"price.adjusted":64.48239,"ref.date":"2014-03-25","ticker":"WMT","ret.adjusted.prices":0.00143,"ret.closing.prices":0.00143}
{"price.open":77.08,"price.high":77.53,"price.low":76.23,"price.close":76.23,"volume":7727800,"price.adjusted":63.94552,"ref.date":"2014-03-26","ticker":"WMT","ret.adjusted.prices":-0.00833,"ret.closing.prices":-0.00833}
{"price.open":76.38,"price.high":76.82,"price.low":76.04,"price.close":76.14,"volume":5596600,"price.adjusted":63.87002,"ref.date":"2014-03-27","ticker":"WMT","ret.adjusted.prices":-0.00118,"ret.closing.prices":-0.00118}
{"price.open":76.26,"price.high":76.6,"price.low":75.77,"price.close":76.01,"volume":5871100,"price.adjusted":63.76096,"ref.date":"2014-03-28","ticker":"WMT","ret.adjusted.prices":-0.00171,"ret.closing.prices":-0.00171}
{"price.open":76.35,"price.high":76.78,"price.low":76.02,"price.close":76.43,"volume":4695600,"price.adjusted":64.11327,"ref.date":"2014-03-31","ticker":"WMT","ret.adjusted.prices":0.00553,"ret.closing.prices":0.00553}
{"price.open":76.76,"price.high":77.25,"price.low":76.54,"price.close":76.77,"volume":5770000,"price.adjusted":64.39849,"ref.date":"2014-04-01","ticker":"WMT","ret.adjusted.prices":0.00445,"ret.closing.prices":0.00445}
{"price.open":76.58,"price.high":77.19,"price.low":76.34,"price.close":77.18,"volume":6078100,"price.adjusted":64.74242,"ref.date":"2014-04-02","ticker":"WMT","ret.adjusted.prices":0.00534,"ret.closing.prices":0.00534}
{"price.open":77.2,"price.high":77.55,"price.low":77,"price.close":77.46,"volume":6040500,"price.adjusted":64.9773,"ref.date":"2014-04-03","ticker":"WMT","ret.adjusted.prices":0.00363,"ret.closing.prices":0.00363}
{"price.open":77.58,"price.high":77.9,"price.low":77.25,"price.close":77.31,"volume":6760200,"price.adjusted":64.85149,"ref.date":"2014-04-04","ticker":"WMT","ret.adjusted.prices":-0.00194,"ret.closing.prices":-0.00194}
{"price.open":77.23,"price.high":77.72,"price.low":77.09,"price.close":77.31,"volume":7675700,"price.adjusted":64.85149,"ref.date":"2014-04-07","ticker":"WMT","ret.adjusted.prices":0,"ret.closing.prices":0}
{"price.open":77.09,"price.high":78.31,"price.low":76.8,"price.close":78.18,"volume":7498700,"price.adjusted":65.58125,"ref.date":"2014-04-08","ticker":"WMT","ret.adjusted.prices":0.01125,"ret.closing.prices":0.01125}
{"price.open":78.2,"price.high":78.22,"price.low":77.28,"price.close":77.97,"volume":6877800,"price.adjusted":65.40512,"ref.date":"2014-04-09","ticker":"WMT","ret.adjusted.prices":-0.00269,"ret.closing.prices":-0.00269}
{"price.open":77.95,"price.high":78.14,"price.low":76.65,"price.close":76.89,"volume":7599600,"price.adjusted":64.49914,"ref.date":"2014-04-10","ticker":"WMT","ret.adjusted.prices":-0.01385,"ret.closing.prices":-0.01385}
{"price.open":76.78,"price.high":77.23,"price.low":76.29,"price.close":76.5,"volume":7979000,"price.adjusted":64.17201,"ref.date":"2014-04-11","ticker":"WMT","ret.adjusted.prices":-0.00507,"ret.closing.prices":-0.00507}
{"price.open":76.94,"price.high":77.55,"price.low":76.79,"price.close":77.38,"volume":5375900,"price.adjusted":64.91021,"ref.date":"2014-04-14","ticker":"WMT","ret.adjusted.prices":0.0115,"ret.closing.prices":0.0115}
{"price.open":77.03,"price.high":77.31,"price.low":76.44,"price.close":76.88,"volume":6928600,"price.adjusted":64.49077,"ref.date":"2014-04-15","ticker":"WMT","ret.adjusted.prices":-0.00646,"ret.closing.prices":-0.00646}
{"price.open":77.31,"price.high":77.47,"price.low":77.03,"price.close":77.22,"volume":5036800,"price.adjusted":64.77596,"ref.date":"2014-04-16","ticker":"WMT","ret.adjusted.prices":0.00442,"ret.closing.prices":0.00442}
{"price.open":77.08,"price.high":77.75,"price.low":77.08,"price.close":77.66,"volume":6964700,"price.adjusted":65.14508,"ref.date":"2014-04-17","ticker":"WMT","ret.adjusted.prices":0.0057,"ret.closing.prices":0.0057}
{"price.open":77.41,"price.high":77.73,"price.low":77.18,"price.close":77.6,"volume":4595100,"price.adjusted":65.09474,"ref.date":"2014-04-21","ticker":"WMT","ret.adjusted.prices":-0.00077,"ret.closing.prices":-0.00077}
{"price.open":77.52,"price.high":77.83,"price.low":77.39,"price.close":77.56,"volume":6465500,"price.adjusted":65.06118,"ref.date":"2014-04-22","ticker":"WMT","ret.adjusted.prices":-0.00052,"ret.closing.prices":-0.00052}
{"price.open":77.82,"price.high":78.28,"price.low":77.57,"price.close":78.04,"volume":5806200,"price.adjusted":65.46383,"ref.date":"2014-04-23","ticker":"WMT","ret.adjusted.prices":0.00619,"ret.closing.prices":0.00619}
{"price.open":78.17,"price.high":78.47,"price.low":77.7,"price.close":78.31,"volume":4347500,"price.adjusted":65.69031,"ref.date":"2014-04-24","ticker":"WMT","ret.adjusted.prices":0.00346,"ret.closing.prices":0.00346}
{"price.open":78.31,"price.high":78.78,"price.low":78.02,"price.close":78.62,"volume":5392600,"price.adjusted":65.95038,"ref.date":"2014-04-25","ticker":"WMT","ret.adjusted.prices":0.00396,"ret.closing.prices":0.00396}
{"price.open":78.86,"price.high":79.99,"price.low":78.83,"price.close":79.76,"volume":9598700,"price.adjusted":66.90665,"ref.date":"2014-04-28","ticker":"WMT","ret.adjusted.prices":0.0145,"ret.closing.prices":0.0145}
{"price.open":79.84,"price.high":79.87,"price.low":79.57,"price.close":79.67,"volume":4695700,"price.adjusted":66.83115,"ref.date":"2014-04-29","ticker":"WMT","ret.adjusted.prices":-0.00113,"ret.closing.prices":-0.00113}
{"price.open":79.59,"price.high":79.93,"price.low":79.51,"price.close":79.71,"volume":6111700,"price.adjusted":66.8647,"ref.date":"2014-04-30","ticker":"WMT","ret.adjusted.prices":0.0005,"ret.closing.prices":0.0005}
{"price.open":79.73,"price.high":79.73,"price.low":79.16,"price.close":79.7,"volume":5098000,"price.adjusted":66.8563,"ref.date":"2014-05-01","ticker":"WMT","ret.adjusted.prices":-0.00013,"ret.closing.prices":-0.00013}
{"price.open":79.6,"price.high":79.76,"price.low":79.01,"price.close":79.12,"volume":5620000,"price.adjusted":66.36978,"ref.date":"2014-05-02","ticker":"WMT","ret.adjusted.prices":-0.00728,"ret.closing.prices":-0.00728}
{"price.open":78.86,"price.high":78.95,"price.low":78.51,"price.close":78.62,"volume":4591000,"price.adjusted":65.95038,"ref.date":"2014-05-05","ticker":"WMT","ret.adjusted.prices":-0.00632,"ret.closing.prices":-0.00632}
{"price.open":78.33,"price.high":78.39,"price.low":77.97,"price.close":78.01,"volume":5638900,"price.adjusted":65.43865,"ref.date":"2014-05-06","ticker":"WMT","ret.adjusted.prices":-0.00776,"ret.closing.prices":-0.00776}
{"price.open":77.85,"price.high":78.1,"price.low":77.53,"price.close":77.96,"volume":6086200,"price.adjusted":65.8016,"ref.date":"2014-05-07","ticker":"WMT","ret.adjusted.prices":0.00555,"ret.closing.prices":-0.00064}
{"price.open":78,"price.high":78.83,"price.low":78,"price.close":78.69,"volume":4820600,"price.adjusted":66.41775,"ref.date":"2014-05-08","ticker":"WMT","ret.adjusted.prices":0.00936,"ret.closing.prices":0.00936}
{"price.open":78.52,"price.high":79.28,"price.low":78.52,"price.close":79.2,"volume":4896400,"price.adjusted":66.84821,"ref.date":"2014-05-09","ticker":"WMT","ret.adjusted.prices":0.00648,"ret.closing.prices":0.00648}
{"price.open":78.95,"price.high":79.23,"price.low":78.65,"price.close":79.15,"volume":5999800,"price.adjusted":66.806,"ref.date":"2014-05-12","ticker":"WMT","ret.adjusted.prices":-0.00063,"ret.closing.prices":-0.00063}
{"price.open":79.17,"price.high":79.37,"price.low":78.99,"price.close":79.14,"volume":4363700,"price.adjusted":66.79756,"ref.date":"2014-05-13","ticker":"WMT","ret.adjusted.prices":-0.00013,"ret.closing.prices":-0.00013}
{"price.open":79.05,"price.high":79.05,"price.low":78.07,"price.close":78.74,"volume":5608300,"price.adjusted":66.45994,"ref.date":"2014-05-14","ticker":"WMT","ret.adjusted.prices":-0.00505,"ret.closing.prices":-0.00505}
{"price.open":76.28,"price.high":77.44,"price.low":76.25,"price.close":76.83,"volume":13035800,"price.adjusted":64.84782,"ref.date":"2014-05-15","ticker":"WMT","ret.adjusted.prices":-0.02426,"ret.closing.prices":-0.02426}
{"price.open":77,"price.high":77.38,"price.low":76.65,"price.close":77.01,"volume":7243800,"price.adjusted":64.99976,"ref.date":"2014-05-16","ticker":"WMT","ret.adjusted.prices":0.00234,"ret.closing.prices":0.00234}
{"price.open":77.11,"price.high":77.13,"price.low":76.5,"price.close":76.61,"volume":6131300,"price.adjusted":64.66214,"ref.date":"2014-05-19","ticker":"WMT","ret.adjusted.prices":-0.00519,"ret.closing.prices":-0.00519}
{"price.open":76.36,"price.high":76.37,"price.low":75.52,"price.close":75.69,"volume":7436700,"price.adjusted":63.88562,"ref.date":"2014-05-20","ticker":"WMT","ret.adjusted.prices":-0.01201,"ret.closing.prices":-0.01201}
{"price.open":75.94,"price.high":75.96,"price.low":75.27,"price.close":75.66,"volume":5704100,"price.adjusted":63.86029,"ref.date":"2014-05-21","ticker":"WMT","ret.adjusted.prices":-0.0004,"ret.closing.prices":-0.0004}
{"price.open":75.79,"price.high":75.92,"price.low":75.24,"price.close":75.39,"volume":5243700,"price.adjusted":63.63241,"ref.date":"2014-05-22","ticker":"WMT","ret.adjusted.prices":-0.00357,"ret.closing.prices":-0.00357}
{"price.open":75.56,"price.high":75.75,"price.low":75.43,"price.close":75.61,"volume":3703600,"price.adjusted":63.8181,"ref.date":"2014-05-23","ticker":"WMT","ret.adjusted.prices":0.00292,"ret.closing.prices":0.00292}
{"price.open":75.71,"price.high":75.81,"price.low":75.29,"price.close":75.59,"volume":5370800,"price.adjusted":63.80123,"ref.date":"2014-05-27","ticker":"WMT","ret.adjusted.prices":-0.00026,"ret.closing.prices":-0.00026}
{"price.open":75.38,"price.high":75.94,"price.low":75.34,"price.close":75.53,"volume":5036900,"price.adjusted":63.75058,"ref.date":"2014-05-28","ticker":"WMT","ret.adjusted.prices":-0.00079,"ret.closing.prices":-0.00079}
{"price.open":75.67,"price.high":76.19,"price.low":75.57,"price.close":75.98,"volume":4003500,"price.adjusted":64.13039,"ref.date":"2014-05-29","ticker":"WMT","ret.adjusted.prices":0.00596,"ret.closing.prices":0.00596}
{"price.open":76.06,"price.high":76.81,"price.low":76.01,"price.close":76.77,"volume":5964800,"price.adjusted":64.7972,"ref.date":"2014-05-30","ticker":"WMT","ret.adjusted.prices":0.0104,"ret.closing.prices":0.0104}
{"price.open":76.58,"price.high":77.11,"price.low":76.47,"price.close":76.76,"volume":4390400,"price.adjusted":64.78876,"ref.date":"2014-06-02","ticker":"WMT","ret.adjusted.prices":-0.00013,"ret.closing.prices":-0.00013}
{"price.open":76.74,"price.high":76.97,"price.low":76.36,"price.close":76.71,"volume":7213600,"price.adjusted":64.74655,"ref.date":"2014-06-03","ticker":"WMT","ret.adjusted.prices":-0.00065,"ret.closing.prices":-0.00065}
{"price.open":76.6,"price.high":77.3,"price.low":76.53,"price.close":77.13,"volume":6199900,"price.adjusted":65.10105,"ref.date":"2014-06-04","ticker":"WMT","ret.adjusted.prices":0.00548,"ret.closing.prices":0.00548}
{"price.open":77.05,"price.high":77.44,"price.low":76.87,"price.close":77.32,"volume":4695800,"price.adjusted":65.26142,"ref.date":"2014-06-05","ticker":"WMT","ret.adjusted.prices":0.00246,"ret.closing.prices":0.00246}
{"price.open":77.46,"price.high":77.59,"price.low":77.07,"price.close":77.21,"volume":4188900,"price.adjusted":65.16857,"ref.date":"2014-06-06","ticker":"WMT","ret.adjusted.prices":-0.00142,"ret.closing.prices":-0.00142}
{"price.open":77.07,"price.high":77.76,"price.low":76.7,"price.close":77.01,"volume":5547600,"price.adjusted":64.99976,"ref.date":"2014-06-09","ticker":"WMT","ret.adjusted.prices":-0.00259,"ret.closing.prices":-0.00259}
{"price.open":76.81,"price.high":76.94,"price.low":76.51,"price.close":76.62,"volume":3365700,"price.adjusted":64.67058,"ref.date":"2014-06-10","ticker":"WMT","ret.adjusted.prices":-0.00506,"ret.closing.prices":-0.00506}
{"price.open":76.55,"price.high":76.74,"price.low":76.05,"price.close":76.16,"volume":4463300,"price.adjusted":64.28233,"ref.date":"2014-06-11","ticker":"WMT","ret.adjusted.prices":-0.006,"ret.closing.prices":-0.006}
{"price.open":76.05,"price.high":76.19,"price.low":75.58,"price.close":75.73,"volume":5336600,"price.adjusted":63.9194,"ref.date":"2014-06-12","ticker":"WMT","ret.adjusted.prices":-0.00565,"ret.closing.prices":-0.00565}
{"price.open":75.67,"price.high":75.76,"price.low":75.12,"price.close":75.28,"volume":4981500,"price.adjusted":63.53955,"ref.date":"2014-06-13","ticker":"WMT","ret.adjusted.prices":-0.00594,"ret.closing.prices":-0.00594}
{"price.open":75.11,"price.high":75.48,"price.low":75.02,"price.close":75.34,"volume":3846900,"price.adjusted":63.5902,"ref.date":"2014-06-16","ticker":"WMT","ret.adjusted.prices":0.0008,"ret.closing.prices":0.0008}
{"price.open":75.29,"price.high":75.42,"price.low":74.92,"price.close":74.99,"volume":6544200,"price.adjusted":63.29479,"ref.date":"2014-06-17","ticker":"WMT","ret.adjusted.prices":-0.00465,"ret.closing.prices":-0.00465}
{"price.open":75.04,"price.high":75.96,"price.low":74.92,"price.close":75.7,"volume":6740700,"price.adjusted":63.89405,"ref.date":"2014-06-18","ticker":"WMT","ret.adjusted.prices":0.00947,"ret.closing.prices":0.00947}
{"price.open":75.88,"price.high":76.28,"price.low":75.8,"price.close":75.87,"volume":5255300,"price.adjusted":64.03756,"ref.date":"2014-06-19","ticker":"WMT","ret.adjusted.prices":0.00225,"ret.closing.prices":0.00225}
{"price.open":76.16,"price.high":76.17,"price.low":75.12,"price.close":75.68,"volume":11330700,"price.adjusted":63.87722,"ref.date":"2014-06-20","ticker":"WMT","ret.adjusted.prices":-0.0025,"ret.closing.prices":-0.0025}
{"price.open":75.56,"price.high":75.94,"price.low":75.3,"price.close":75.79,"volume":4267400,"price.adjusted":63.97001,"ref.date":"2014-06-23","ticker":"WMT","ret.adjusted.prices":0.00145,"ret.closing.prices":0.00145}
{"price.open":76.03,"price.high":76.21,"price.low":75.68,"price.close":75.97,"volume":5652300,"price.adjusted":64.12196,"ref.date":"2014-06-24","ticker":"WMT","ret.adjusted.prices":0.00238,"ret.closing.prices":0.00237}
{"price.open":75.76,"price.high":75.84,"price.low":75.28,"price.close":75.62,"volume":4318200,"price.adjusted":63.82655,"ref.date":"2014-06-25","ticker":"WMT","ret.adjusted.prices":-0.00461,"ret.closing.prices":-0.00461}
{"price.open":75.52,"price.high":75.61,"price.low":74.7,"price.close":74.91,"volume":6922100,"price.adjusted":63.22727,"ref.date":"2014-06-26","ticker":"WMT","ret.adjusted.prices":-0.00939,"ret.closing.prices":-0.00939}
{"price.open":74.8,"price.high":75.38,"price.low":74.67,"price.close":75.34,"volume":13960800,"price.adjusted":63.5902,"ref.date":"2014-06-27","ticker":"WMT","ret.adjusted.prices":0.00574,"ret.closing.prices":0.00574}
{"price.open":75.4,"price.high":75.69,"price.low":74.94,"price.close":75.07,"volume":6653800,"price.adjusted":63.36231,"ref.date":"2014-06-30","ticker":"WMT","ret.adjusted.prices":-0.00358,"ret.closing.prices":-0.00358}
{"price.open":75.27,"price.high":75.42,"price.low":74.75,"price.close":75.28,"volume":6604500,"price.adjusted":63.53955,"ref.date":"2014-07-01","ticker":"WMT","ret.adjusted.prices":0.0028,"ret.closing.prices":0.0028}
{"price.open":75.26,"price.high":75.9,"price.low":75.25,"price.close":75.62,"volume":4366800,"price.adjusted":63.82655,"ref.date":"2014-07-02","ticker":"WMT","ret.adjusted.prices":0.00452,"ret.closing.prices":0.00452}
{"price.open":75.61,"price.high":76.05,"price.low":75.52,"price.close":75.75,"volume":2874000,"price.adjusted":63.93626,"ref.date":"2014-07-03","ticker":"WMT","ret.adjusted.prices":0.00172,"ret.closing.prices":0.00172}
{"price.open":75.69,"price.high":76.21,"price.low":75.55,"price.close":76.07,"volume":5028000,"price.adjusted":64.20637,"ref.date":"2014-07-07","ticker":"WMT","ret.adjusted.prices":0.00422,"ret.closing.prices":0.00422}
{"price.open":76.09,"price.high":76.98,"price.low":76.03,"price.close":76.65,"volume":7960500,"price.adjusted":64.69592,"ref.date":"2014-07-08","ticker":"WMT","ret.adjusted.prices":0.00762,"ret.closing.prices":0.00762}
{"price.open":76.77,"price.high":77.33,"price.low":76.62,"price.close":77.21,"volume":6240100,"price.adjusted":65.16857,"ref.date":"2014-07-09","ticker":"WMT","ret.adjusted.prices":0.00731,"ret.closing.prices":0.00731}
{"price.open":76.91,"price.high":77.57,"price.low":76.91,"price.close":77.06,"volume":5372500,"price.adjusted":65.04195,"ref.date":"2014-07-10","ticker":"WMT","ret.adjusted.prices":-0.00194,"ret.closing.prices":-0.00194}
{"price.open":76.87,"price.high":76.97,"price.low":76.56,"price.close":76.82,"volume":4547500,"price.adjusted":64.83939,"ref.date":"2014-07-11","ticker":"WMT","ret.adjusted.prices":-0.00311,"ret.closing.prices":-0.00311}
{"price.open":77.13,"price.high":77.25,"price.low":76.48,"price.close":76.55,"volume":4822900,"price.adjusted":64.6115,"ref.date":"2014-07-14","ticker":"WMT","ret.adjusted.prices":-0.00351,"ret.closing.prices":-0.00351}
{"price.open":76.56,"price.high":76.93,"price.low":76.56,"price.close":76.84,"volume":4656900,"price.adjusted":64.85628,"ref.date":"2014-07-15","ticker":"WMT","ret.adjusted.prices":0.00379,"ret.closing.prices":0.00379}
{"price.open":76.9,"price.high":77.05,"price.low":76.7,"price.close":76.86,"volume":3724200,"price.adjusted":64.87315,"ref.date":"2014-07-16","ticker":"WMT","ret.adjusted.prices":0.00026,"ret.closing.prices":0.00026}
{"price.open":76.58,"price.high":77.05,"price.low":76.44,"price.close":76.61,"volume":4630300,"price.adjusted":64.66214,"ref.date":"2014-07-17","ticker":"WMT","ret.adjusted.prices":-0.00325,"ret.closing.prices":-0.00325}
{"price.open":76.62,"price.high":77.1,"price.low":76.51,"price.close":77.09,"volume":4913300,"price.adjusted":65.06726,"ref.date":"2014-07-18","ticker":"WMT","ret.adjusted.prices":0.00627,"ret.closing.prices":0.00627}
{"price.open":76.76,"price.high":76.91,"price.low":76.48,"price.close":76.77,"volume":3457600,"price.adjusted":64.7972,"ref.date":"2014-07-21","ticker":"WMT","ret.adjusted.prices":-0.00415,"ret.closing.prices":-0.00415}
{"price.open":76.84,"price.high":76.89,"price.low":76.4,"price.close":76.64,"volume":4383200,"price.adjusted":64.68748,"ref.date":"2014-07-22","ticker":"WMT","ret.adjusted.prices":-0.00169,"ret.closing.prices":-0.00169}
{"price.open":76.63,"price.high":77.06,"price.low":76.59,"price.close":76.99,"volume":3994300,"price.adjusted":64.98289,"ref.date":"2014-07-23","ticker":"WMT","ret.adjusted.prices":0.00457,"ret.closing.prices":0.00457}
{"price.open":76.68,"price.high":76.79,"price.low":76.19,"price.close":76.35,"volume":7228300,"price.adjusted":64.44268,"ref.date":"2014-07-24","ticker":"WMT","ret.adjusted.prices":-0.00831,"ret.closing.prices":-0.00831}
{"price.open":76.19,"price.high":76.36,"price.low":75.8,"price.close":75.97,"volume":3948400,"price.adjusted":64.12196,"ref.date":"2014-07-25","ticker":"WMT","ret.adjusted.prices":-0.00498,"ret.closing.prices":-0.00498}
{"price.open":75.43,"price.high":75.93,"price.low":75.36,"price.close":75.71,"volume":5509900,"price.adjusted":63.90251,"ref.date":"2014-07-28","ticker":"WMT","ret.adjusted.prices":-0.00342,"ret.closing.prices":-0.00342}
{"price.open":75.21,"price.high":76.01,"price.low":75.15,"price.close":75.44,"volume":6293500,"price.adjusted":63.67462,"ref.date":"2014-07-29","ticker":"WMT","ret.adjusted.prices":-0.00357,"ret.closing.prices":-0.00357}
{"price.open":75.88,"price.high":75.92,"price.low":74.67,"price.close":74.78,"volume":9977200,"price.adjusted":63.11753,"ref.date":"2014-07-30","ticker":"WMT","ret.adjusted.prices":-0.00875,"ret.closing.prices":-0.00875}
{"price.open":73.99,"price.high":74.25,"price.low":73.54,"price.close":73.58,"volume":9631600,"price.adjusted":62.10468,"ref.date":"2014-07-31","ticker":"WMT","ret.adjusted.prices":-0.01605,"ret.closing.prices":-0.01605}
{"price.open":73.32,"price.high":73.88,"price.low":73.22,"price.close":73.54,"volume":8223900,"price.adjusted":62.07093,"ref.date":"2014-08-01","ticker":"WMT","ret.adjusted.prices":-0.00054,"ret.closing.prices":-0.00054}
{"price.open":73.38,"price.high":73.63,"price.low":73.06,"price.close":73.54,"volume":5402100,"price.adjusted":62.07093,"ref.date":"2014-08-04","ticker":"WMT","ret.adjusted.prices":0,"ret.closing.prices":0}
{"price.open":73.31,"price.high":73.52,"price.low":72.77,"price.close":73.34,"volume":10579900,"price.adjusted":61.9021,"ref.date":"2014-08-05","ticker":"WMT","ret.adjusted.prices":-0.00272,"ret.closing.prices":-0.00272}
{"price.open":73.19,"price.high":74.29,"price.low":73.18,"price.close":74.2,"volume":7934800,"price.adjusted":63.04058,"ref.date":"2014-08-06","ticker":"WMT","ret.adjusted.prices":0.01839,"ret.closing.prices":0.01173}
{"price.open":74.34,"price.high":74.81,"price.low":73.76,"price.close":73.95,"volume":7049000,"price.adjusted":62.8282,"ref.date":"2014-08-07","ticker":"WMT","ret.adjusted.prices":-0.00337,"ret.closing.prices":-0.00337}
{"price.open":74.06,"price.high":74.73,"price.low":73.85,"price.close":74.67,"volume":4996300,"price.adjusted":63.43989,"ref.date":"2014-08-08","ticker":"WMT","ret.adjusted.prices":0.00974,"ret.closing.prices":0.00974}
{"price.open":74.29,"price.high":74.6,"price.low":74.02,"price.close":74.36,"volume":4721400,"price.adjusted":63.17653,"ref.date":"2014-08-11","ticker":"WMT","ret.adjusted.prices":-0.00415,"ret.closing.prices":-0.00415}
{"price.open":74.31,"price.high":74.44,"price.low":74.01,"price.close":74.22,"volume":3928200,"price.adjusted":63.05759,"ref.date":"2014-08-12","ticker":"WMT","ret.adjusted.prices":-0.00188,"ret.closing.prices":-0.00188}
{"price.open":74.27,"price.high":74.41,"price.low":73.51,"price.close":74.03,"volume":6619100,"price.adjusted":62.89615,"ref.date":"2014-08-13","ticker":"WMT","ret.adjusted.prices":-0.00256,"ret.closing.prices":-0.00256}
{"price.open":73.89,"price.high":74.43,"price.low":73.61,"price.close":74.39,"volume":6136300,"price.adjusted":63.202,"ref.date":"2014-08-14","ticker":"WMT","ret.adjusted.prices":0.00486,"ret.closing.prices":0.00486}
{"price.open":74.65,"price.high":74.65,"price.low":73.49,"price.close":73.9,"volume":6942700,"price.adjusted":62.78572,"ref.date":"2014-08-15","ticker":"WMT","ret.adjusted.prices":-0.00659,"ret.closing.prices":-0.00659}
{"price.open":74.15,"price.high":74.68,"price.low":74.05,"price.close":74.49,"volume":4015700,"price.adjusted":63.28698,"ref.date":"2014-08-18","ticker":"WMT","ret.adjusted.prices":0.00798,"ret.closing.prices":0.00798}
{"price.open":74.81,"price.high":74.94,"price.low":74.14,"price.close":74.88,"volume":5047900,"price.adjusted":63.61831,"ref.date":"2014-08-19","ticker":"WMT","ret.adjusted.prices":0.00524,"ret.closing.prices":0.00524}
{"price.open":74.83,"price.high":75.05,"price.low":74.51,"price.close":74.96,"volume":4898300,"price.adjusted":63.6863,"ref.date":"2014-08-20","ticker":"WMT","ret.adjusted.prices":0.00107,"ret.closing.prices":0.00107}
{"price.open":75.06,"price.high":75.91,"price.low":75,"price.close":75.55,"volume":5260600,"price.adjusted":64.18755,"ref.date":"2014-08-21","ticker":"WMT","ret.adjusted.prices":0.00787,"ret.closing.prices":0.00787}
{"price.open":75.78,"price.high":76.2,"price.low":75.64,"price.close":75.73,"volume":4137800,"price.adjusted":64.34049,"ref.date":"2014-08-22","ticker":"WMT","ret.adjusted.prices":0.00238,"ret.closing.prices":0.00238}
{"price.open":75.93,"price.high":76.02,"price.low":75.51,"price.close":75.69,"volume":3393600,"price.adjusted":64.3065,"ref.date":"2014-08-25","ticker":"WMT","ret.adjusted.prices":-0.00053,"ret.closing.prices":-0.00053}
{"price.open":75.83,"price.high":76.15,"price.low":75.44,"price.close":75.52,"volume":4222900,"price.adjusted":64.16206,"ref.date":"2014-08-26","ticker":"WMT","ret.adjusted.prices":-0.00225,"ret.closing.prices":-0.00225}
{"price.open":75.51,"price.high":75.86,"price.low":75.44,"price.close":75.85,"volume":3200400,"price.adjusted":64.44244,"ref.date":"2014-08-27","ticker":"WMT","ret.adjusted.prices":0.00437,"ret.closing.prices":0.00437}
{"price.open":75.47,"price.high":75.94,"price.low":75.47,"price.close":75.9,"volume":2923700,"price.adjusted":64.48491,"ref.date":"2014-08-28","ticker":"WMT","ret.adjusted.prices":0.00066,"ret.closing.prices":0.00066}
{"price.open":75.75,"price.high":75.88,"price.low":75.29,"price.close":75.5,"volume":5080500,"price.adjusted":64.14508,"ref.date":"2014-08-29","ticker":"WMT","ret.adjusted.prices":-0.00527,"ret.closing.prices":-0.00527}
{"price.open":75.42,"price.high":75.94,"price.low":75.41,"price.close":75.75,"volume":4532400,"price.adjusted":64.35746,"ref.date":"2014-09-02","ticker":"WMT","ret.adjusted.prices":0.00331,"ret.closing.prices":0.00331}
{"price.open":75.95,"price.high":76.33,"price.low":75.88,"price.close":76.01,"volume":4709400,"price.adjusted":64.57837,"ref.date":"2014-09-03","ticker":"WMT","ret.adjusted.prices":0.00343,"ret.closing.prices":0.00343}
{"price.open":76.16,"price.high":76.6,"price.low":76.11,"price.close":76.56,"volume":5282300,"price.adjusted":65.04565,"ref.date":"2014-09-04","ticker":"WMT","ret.adjusted.prices":0.00724,"ret.closing.prices":0.00724}
{"price.open":76.52,"price.high":77.73,"price.low":76.48,"price.close":77.51,"volume":7841800,"price.adjusted":65.85277,"ref.date":"2014-09-05","ticker":"WMT","ret.adjusted.prices":0.01241,"ret.closing.prices":0.01241}
{"price.open":77.13,"price.high":77.32,"price.low":76.43,"price.close":76.53,"volume":5938900,"price.adjusted":65.02016,"ref.date":"2014-09-08","ticker":"WMT","ret.adjusted.prices":-0.01264,"ret.closing.prices":-0.01264}
{"price.open":76.56,"price.high":77,"price.low":76.17,"price.close":76.74,"volume":5632000,"price.adjusted":65.19857,"ref.date":"2014-09-09","ticker":"WMT","ret.adjusted.prices":0.00274,"ret.closing.prices":0.00274}
{"price.open":76.79,"price.high":77.08,"price.low":76.37,"price.close":76.51,"volume":6697100,"price.adjusted":65.00317,"ref.date":"2014-09-10","ticker":"WMT","ret.adjusted.prices":-0.003,"ret.closing.prices":-0.003}
{"price.open":76.35,"price.high":76.44,"price.low":76.09,"price.close":76.1,"volume":4953300,"price.adjusted":64.65485,"ref.date":"2014-09-11","ticker":"WMT","ret.adjusted.prices":-0.00536,"ret.closing.prices":-0.00536}
{"price.open":75.97,"price.high":76.05,"price.low":75.66,"price.close":75.77,"volume":5652300,"price.adjusted":64.37447,"ref.date":"2014-09-12","ticker":"WMT","ret.adjusted.prices":-0.00434,"ret.closing.prices":-0.00434}
{"price.open":75.78,"price.high":75.89,"price.low":75.61,"price.close":75.81,"volume":3748500,"price.adjusted":64.40845,"ref.date":"2014-09-15","ticker":"WMT","ret.adjusted.prices":0.00053,"ret.closing.prices":0.00053}
{"price.open":75.64,"price.high":76.57,"price.low":75.6,"price.close":76.32,"volume":4109500,"price.adjusted":64.84172,"ref.date":"2014-09-16","ticker":"WMT","ret.adjusted.prices":0.00673,"ret.closing.prices":0.00673}
{"price.open":76.36,"price.high":76.47,"price.low":76.01,"price.close":76.24,"volume":4239000,"price.adjusted":64.7738,"ref.date":"2014-09-17","ticker":"WMT","ret.adjusted.prices":-0.00105,"ret.closing.prices":-0.00105}
{"price.open":76.31,"price.high":76.58,"price.low":75.91,"price.close":76.22,"volume":4751700,"price.adjusted":64.7568,"ref.date":"2014-09-18","ticker":"WMT","ret.adjusted.prices":-0.00026,"ret.closing.prices":-0.00026}
{"price.open":76.45,"price.high":77.07,"price.low":76.38,"price.close":76.84,"volume":13323500,"price.adjusted":65.28355,"ref.date":"2014-09-19","ticker":"WMT","ret.adjusted.prices":0.00813,"ret.closing.prices":0.00813}
{"price.open":76.79,"price.high":76.86,"price.low":76.25,"price.close":76.31,"volume":4450700,"price.adjusted":64.83325,"ref.date":"2014-09-22","ticker":"WMT","ret.adjusted.prices":-0.0069,"ret.closing.prices":-0.0069}
{"price.open":76,"price.high":76.22,"price.low":75.57,"price.close":75.6,"volume":6708000,"price.adjusted":64.23002,"ref.date":"2014-09-23","ticker":"WMT","ret.adjusted.prices":-0.0093,"ret.closing.prices":-0.0093}
{"price.open":75.73,"price.high":77.31,"price.low":75.7,"price.close":77.08,"volume":8434600,"price.adjusted":65.48747,"ref.date":"2014-09-24","ticker":"WMT","ret.adjusted.prices":0.01958,"ret.closing.prices":0.01958}
{"price.open":76.93,"price.high":77.05,"price.low":76.12,"price.close":76.12,"volume":4963500,"price.adjusted":64.67181,"ref.date":"2014-09-25","ticker":"WMT","ret.adjusted.prices":-0.01246,"ret.closing.prices":-0.01245}
{"price.open":76.25,"price.high":76.57,"price.low":75.86,"price.close":76.49,"volume":3752900,"price.adjusted":64.98618,"ref.date":"2014-09-26","ticker":"WMT","ret.adjusted.prices":0.00486,"ret.closing.prices":0.00486}
{"price.open":76.06,"price.high":76.25,"price.low":75.65,"price.close":76.08,"volume":4959300,"price.adjusted":64.63786,"ref.date":"2014-09-29","ticker":"WMT","ret.adjusted.prices":-0.00536,"ret.closing.prices":-0.00536}
{"price.open":76.04,"price.high":76.72,"price.low":75.77,"price.close":76.47,"volume":5640700,"price.adjusted":64.96918,"ref.date":"2014-09-30","ticker":"WMT","ret.adjusted.prices":0.00513,"ret.closing.prices":0.00513}
{"price.open":76.51,"price.high":76.86,"price.low":75.91,"price.close":76.12,"volume":6524900,"price.adjusted":64.67181,"ref.date":"2014-10-01","ticker":"WMT","ret.adjusted.prices":-0.00458,"ret.closing.prices":-0.00458}
{"price.open":76.21,"price.high":76.91,"price.low":75.96,"price.close":76.23,"volume":4921200,"price.adjusted":64.7653,"ref.date":"2014-10-02","ticker":"WMT","ret.adjusted.prices":0.00145,"ret.closing.prices":0.00145}
{"price.open":76.57,"price.high":77.48,"price.low":76.53,"price.close":77.32,"volume":5819700,"price.adjusted":65.69137,"ref.date":"2014-10-03","ticker":"WMT","ret.adjusted.prices":0.0143,"ret.closing.prices":0.0143}
{"price.open":77.05,"price.high":77.92,"price.low":76.99,"price.close":77.35,"volume":5429700,"price.adjusted":65.71685,"ref.date":"2014-10-06","ticker":"WMT","ret.adjusted.prices":0.00039,"ret.closing.prices":0.00039}
{"price.open":77.03,"price.high":77.69,"price.low":76.72,"price.close":77.3,"volume":7059900,"price.adjusted":65.67437,"ref.date":"2014-10-07","ticker":"WMT","ret.adjusted.prices":-0.00065,"ret.closing.prices":-0.00065}
{"price.open":77.41,"price.high":78.49,"price.low":76.81,"price.close":78.24,"volume":8107100,"price.adjusted":66.47298,"ref.date":"2014-10-08","ticker":"WMT","ret.adjusted.prices":0.01216,"ret.closing.prices":0.01216}
{"price.open":78.11,"price.high":78.83,"price.low":77.66,"price.close":77.86,"volume":7072700,"price.adjusted":66.15015,"ref.date":"2014-10-09","ticker":"WMT","ret.adjusted.prices":-0.00486,"ret.closing.prices":-0.00486}
{"price.open":77.93,"price.high":79.37,"price.low":77.93,"price.close":78.29,"volume":10078000,"price.adjusted":66.51547,"ref.date":"2014-10-10","ticker":"WMT","ret.adjusted.prices":0.00552,"ret.closing.prices":0.00552}
{"price.open":78.03,"price.high":78.58,"price.low":77.45,"price.close":77.56,"volume":8201200,"price.adjusted":65.89523,"ref.date":"2014-10-13","ticker":"WMT","ret.adjusted.prices":-0.00932,"ret.closing.prices":-0.00932}
{"price.open":77.83,"price.high":78.63,"price.low":77.67,"price.close":77.98,"volume":7901100,"price.adjusted":66.2521,"ref.date":"2014-10-14","ticker":"WMT","ret.adjusted.prices":0.00542,"ret.closing.prices":0.00542}
{"price.open":77.58,"price.high":77.69,"price.low":74.36,"price.close":75.2,"volume":21057700,"price.adjusted":63.89019,"ref.date":"2014-10-15","ticker":"WMT","ret.adjusted.prices":-0.03565,"ret.closing.prices":-0.03565}
{"price.open":73.23,"price.high":74.07,"price.low":72.61,"price.close":73.82,"volume":14346600,"price.adjusted":62.71774,"ref.date":"2014-10-16","ticker":"WMT","ret.adjusted.prices":-0.01835,"ret.closing.prices":-0.01835}
{"price.open":74.18,"price.high":74.5,"price.low":73.03,"price.close":74.1,"volume":11462300,"price.adjusted":62.9556,"ref.date":"2014-10-17","ticker":"WMT","ret.adjusted.prices":0.00379,"ret.closing.prices":0.00379}
{"price.open":74.14,"price.high":75.22,"price.low":73.92,"price.close":75.14,"volume":7040700,"price.adjusted":63.83923,"ref.date":"2014-10-20","ticker":"WMT","ret.adjusted.prices":0.01404,"ret.closing.prices":0.01404}
{"price.open":75.18,"price.high":76.2,"price.low":75.01,"price.close":76.02,"volume":8299700,"price.adjusted":64.58684,"ref.date":"2014-10-21","ticker":"WMT","ret.adjusted.prices":0.01171,"ret.closing.prices":0.01171}
{"price.open":76.47,"price.high":76.66,"price.low":76.01,"price.close":76.03,"volume":5927600,"price.adjusted":64.59536,"ref.date":"2014-10-22","ticker":"WMT","ret.adjusted.prices":0.00013,"ret.closing.prices":0.00013}
{"price.open":76.37,"price.high":76.65,"price.low":75.78,"price.close":76.25,"volume":6367100,"price.adjusted":64.78228,"ref.date":"2014-10-23","ticker":"WMT","ret.adjusted.prices":0.00289,"ret.closing.prices":0.00289}
{"price.open":76.13,"price.high":76.5,"price.low":75.5,"price.close":76.38,"volume":4479600,"price.adjusted":64.89271,"ref.date":"2014-10-24","ticker":"WMT","ret.adjusted.prices":0.0017,"ret.closing.prices":0.0017}
{"price.open":76.33,"price.high":76.98,"price.low":76.31,"price.close":76.59,"volume":4107400,"price.adjusted":65.07113,"ref.date":"2014-10-27","ticker":"WMT","ret.adjusted.prices":0.00275,"ret.closing.prices":0.00275}
{"price.open":76.63,"price.high":76.8,"price.low":76,"price.close":76.35,"volume":4979600,"price.adjusted":64.86723,"ref.date":"2014-10-28","ticker":"WMT","ret.adjusted.prices":-0.00313,"ret.closing.prices":-0.00313}
{"price.open":76.55,"price.high":76.64,"price.low":75.97,"price.close":76.39,"volume":5759700,"price.adjusted":64.90121,"ref.date":"2014-10-29","ticker":"WMT","ret.adjusted.prices":0.00052,"ret.closing.prices":0.00052}
{"price.open":76.17,"price.high":76.6,"price.low":75.98,"price.close":76.45,"volume":4872400,"price.adjusted":64.95219,"ref.date":"2014-10-30","ticker":"WMT","ret.adjusted.prices":0.00079,"ret.closing.prices":0.00079}
{"price.open":76.89,"price.high":77.4,"price.low":76.01,"price.close":76.27,"volume":7570700,"price.adjusted":64.79927,"ref.date":"2014-10-31","ticker":"WMT","ret.adjusted.prices":-0.00235,"ret.closing.prices":-0.00235}
{"price.open":76.35,"price.high":76.38,"price.low":75.59,"price.close":76.28,"volume":6894400,"price.adjusted":64.80776,"ref.date":"2014-11-03","ticker":"WMT","ret.adjusted.prices":0.00013,"ret.closing.prices":0.00013}
{"price.open":76.49,"price.high":77.37,"price.low":76.28,"price.close":77.26,"volume":6904900,"price.adjusted":65.64037,"ref.date":"2014-11-04","ticker":"WMT","ret.adjusted.prices":0.01285,"ret.closing.prices":0.01285}
{"price.open":77.87,"price.high":78.23,"price.low":77.3,"price.close":77.7,"volume":5673800,"price.adjusted":66.01419,"ref.date":"2014-11-05","ticker":"WMT","ret.adjusted.prices":0.00569,"ret.closing.prices":0.00569}
{"price.open":78.15,"price.high":78.18,"price.low":77.17,"price.close":77.81,"volume":4621900,"price.adjusted":66.10766,"ref.date":"2014-11-06","ticker":"WMT","ret.adjusted.prices":0.00142,"ret.closing.prices":0.00142}
{"price.open":77.84,"price.high":79.08,"price.low":77.61,"price.close":78.77,"volume":9498800,"price.adjusted":66.92327,"ref.date":"2014-11-07","ticker":"WMT","ret.adjusted.prices":0.01234,"ret.closing.prices":0.01234}
{"price.open":78.6,"price.high":80.13,"price.low":78.42,"price.close":79.44,"volume":12640500,"price.adjusted":67.49252,"ref.date":"2014-11-10","ticker":"WMT","ret.adjusted.prices":0.00851,"ret.closing.prices":0.00851}
{"price.open":79.4,"price.high":79.42,"price.low":78.85,"price.close":79.01,"volume":5602400,"price.adjusted":67.12718,"ref.date":"2014-11-11","ticker":"WMT","ret.adjusted.prices":-0.00541,"ret.closing.prices":-0.00541}
{"price.open":78.83,"price.high":79.44,"price.low":78.65,"price.close":79.2,"volume":6791200,"price.adjusted":67.2886,"ref.date":"2014-11-12","ticker":"WMT","ret.adjusted.prices":0.0024,"ret.closing.prices":0.0024}
{"price.open":80.96,"price.high":83.06,"price.low":80.86,"price.close":82.94,"volume":22812400,"price.adjusted":70.46613,"ref.date":"2014-11-13","ticker":"WMT","ret.adjusted.prices":0.04722,"ret.closing.prices":0.04722}
{"price.open":82.58,"price.high":83.15,"price.low":82.1,"price.close":82.96,"volume":10636600,"price.adjusted":70.48312,"ref.date":"2014-11-14","ticker":"WMT","ret.adjusted.prices":0.00024,"ret.closing.prices":0.00024}
{"price.open":82.58,"price.high":83.72,"price.low":82.53,"price.close":83.57,"volume":7993400,"price.adjusted":71.00138,"ref.date":"2014-11-17","ticker":"WMT","ret.adjusted.prices":0.00735,"ret.closing.prices":0.00735}
{"price.open":83.5,"price.high":83.92,"price.low":83.34,"price.close":83.79,"volume":6096400,"price.adjusted":71.18829,"ref.date":"2014-11-18","ticker":"WMT","ret.adjusted.prices":0.00263,"ret.closing.prices":0.00263}
{"price.open":83.96,"price.high":85.64,"price.low":83.92,"price.close":84.99,"volume":12189800,"price.adjusted":72.20782,"ref.date":"2014-11-19","ticker":"WMT","ret.adjusted.prices":0.01432,"ret.closing.prices":0.01432}
{"price.open":84.81,"price.high":85.29,"price.low":84.04,"price.close":84.58,"volume":7812700,"price.adjusted":71.85946,"ref.date":"2014-11-20","ticker":"WMT","ret.adjusted.prices":-0.00482,"ret.closing.prices":-0.00482}
{"price.open":85.34,"price.high":85.44,"price.low":84.58,"price.close":84.65,"volume":6649600,"price.adjusted":71.91894,"ref.date":"2014-11-21","ticker":"WMT","ret.adjusted.prices":0.00083,"ret.closing.prices":0.00083}
{"price.open":84.85,"price.high":85.61,"price.low":84.77,"price.close":85.4,"volume":7995500,"price.adjusted":72.55615,"ref.date":"2014-11-24","ticker":"WMT","ret.adjusted.prices":0.00886,"ret.closing.prices":0.00886}
{"price.open":85.5,"price.high":85.51,"price.low":84.39,"price.close":84.95,"volume":6675500,"price.adjusted":72.17384,"ref.date":"2014-11-25","ticker":"WMT","ret.adjusted.prices":-0.00527,"ret.closing.prices":-0.00527}
{"price.open":84.9,"price.high":85.11,"price.low":84.48,"price.close":84.98,"volume":3942800,"price.adjusted":72.19932,"ref.date":"2014-11-26","ticker":"WMT","ret.adjusted.prices":0.00035,"ret.closing.prices":0.00035}
{"price.open":86.18,"price.high":88.09,"price.low":85.9,"price.close":87.54,"volume":7820600,"price.adjusted":74.37431,"ref.date":"2014-11-28","ticker":"WMT","ret.adjusted.prices":0.03012,"ret.closing.prices":0.03012}
{"price.open":86.72,"price.high":87.07,"price.low":85.75,"price.close":86.22,"volume":9140900,"price.adjusted":73.25284,"ref.date":"2014-12-01","ticker":"WMT","ret.adjusted.prices":-0.01508,"ret.closing.prices":-0.01508}
{"price.open":86.27,"price.high":86.7,"price.low":85.93,"price.close":86.4,"volume":6766300,"price.adjusted":73.40573,"ref.date":"2014-12-02","ticker":"WMT","ret.adjusted.prices":0.00209,"ret.closing.prices":0.00209}
{"price.open":85.95,"price.high":86,"price.low":84.68,"price.close":84.94,"volume":6374300,"price.adjusted":72.56849,"ref.date":"2014-12-03","ticker":"WMT","ret.adjusted.prices":-0.01141,"ret.closing.prices":-0.0169}
{"price.open":84.13,"price.high":84.82,"price.low":83.65,"price.close":84.76,"volume":6901400,"price.adjusted":72.4147,"ref.date":"2014-12-04","ticker":"WMT","ret.adjusted.prices":-0.00212,"ret.closing.prices":-0.00212}
{"price.open":84.81,"price.high":84.82,"price.low":83.51,"price.close":84.12,"volume":6570100,"price.adjusted":71.8679,"ref.date":"2014-12-05","ticker":"WMT","ret.adjusted.prices":-0.00755,"ret.closing.prices":-0.00755}
{"price.open":84.15,"price.high":84.67,"price.low":83.85,"price.close":84.23,"volume":6266000,"price.adjusted":71.9619,"ref.date":"2014-12-08","ticker":"WMT","ret.adjusted.prices":0.00131,"ret.closing.prices":0.00131}
{"price.open":83.65,"price.high":84.21,"price.low":82.65,"price.close":83.56,"volume":6633600,"price.adjusted":71.38947,"ref.date":"2014-12-09","ticker":"WMT","ret.adjusted.prices":-0.00795,"ret.closing.prices":-0.00795}
{"price.open":83.93,"price.high":84.31,"price.low":82.9,"price.close":82.98,"volume":6973600,"price.adjusted":70.89398,"ref.date":"2014-12-10","ticker":"WMT","ret.adjusted.prices":-0.00694,"ret.closing.prices":-0.00694}
{"price.open":83.2,"price.high":84.5,"price.low":83.16,"price.close":83.83,"volume":8032800,"price.adjusted":71.62015,"ref.date":"2014-12-11","ticker":"WMT","ret.adjusted.prices":0.01024,"ret.closing.prices":0.01024}
{"price.open":83.52,"price.high":85,"price.low":83.52,"price.close":83.81,"volume":7284100,"price.adjusted":71.60308,"ref.date":"2014-12-12","ticker":"WMT","ret.adjusted.prices":-0.00024,"ret.closing.prices":-0.00024}
{"price.open":84.26,"price.high":84.7,"price.low":83.05,"price.close":83.94,"volume":6317700,"price.adjusted":71.71414,"ref.date":"2014-12-15","ticker":"WMT","ret.adjusted.prices":0.00155,"ret.closing.prices":0.00155}
{"price.open":83.62,"price.high":84.76,"price.low":82.94,"price.close":82.96,"volume":7437400,"price.adjusted":70.87689,"ref.date":"2014-12-16","ticker":"WMT","ret.adjusted.prices":-0.01167,"ret.closing.prices":-0.01168}
{"price.open":83.28,"price.high":84.26,"price.low":82.95,"price.close":84.23,"volume":6641000,"price.adjusted":71.9619,"ref.date":"2014-12-17","ticker":"WMT","ret.adjusted.prices":0.01531,"ret.closing.prices":0.01531}
{"price.open":84.8,"price.high":85.95,"price.low":84.28,"price.close":85.94,"volume":8645900,"price.adjusted":73.42285,"ref.date":"2014-12-18","ticker":"WMT","ret.adjusted.prices":0.0203,"ret.closing.prices":0.0203}
{"price.open":86.26,"price.high":86.34,"price.low":85.16,"price.close":85.16,"volume":12068800,"price.adjusted":72.75645,"ref.date":"2014-12-19","ticker":"WMT","ret.adjusted.prices":-0.00908,"ret.closing.prices":-0.00908}
{"price.open":85.32,"price.high":86.4,"price.low":85.29,"price.close":86.38,"volume":4575800,"price.adjusted":73.79875,"ref.date":"2014-12-22","ticker":"WMT","ret.adjusted.prices":0.01433,"ret.closing.prices":0.01433}
{"price.open":86.69,"price.high":87.08,"price.low":86.36,"price.close":86.66,"volume":5552600,"price.adjusted":74.03799,"ref.date":"2014-12-23","ticker":"WMT","ret.adjusted.prices":0.00324,"ret.closing.prices":0.00324}
{"price.open":86.97,"price.high":87.07,"price.low":86.39,"price.close":86.43,"volume":2491800,"price.adjusted":73.84148,"ref.date":"2014-12-24","ticker":"WMT","ret.adjusted.prices":-0.00265,"ret.closing.prices":-0.00265}
{"price.open":86.18,"price.high":87.14,"price.low":86.01,"price.close":86.91,"volume":3249300,"price.adjusted":74.25158,"ref.date":"2014-12-26","ticker":"WMT","ret.adjusted.prices":0.00555,"ret.closing.prices":0.00555}
{"price.open":86.46,"price.high":87.07,"price.low":86.4,"price.close":86.64,"volume":3605600,"price.adjusted":74.0209,"ref.date":"2014-12-29","ticker":"WMT","ret.adjusted.prices":-0.00311,"ret.closing.prices":-0.00311}
{"price.open":86.52,"price.high":87.13,"price.low":86.48,"price.close":86.79,"volume":3265400,"price.adjusted":74.14902,"ref.date":"2014-12-30","ticker":"WMT","ret.adjusted.prices":0.00173,"ret.closing.prices":0.00173}
{"price.open":87.08,"price.high":87.44,"price.low":85.86,"price.close":85.88,"volume":4151400,"price.adjusted":73.37158,"ref.date":"2014-12-31","ticker":"WMT","ret.adjusted.prices":-0.01048,"ret.closing.prices":-0.01049}
{"price.open":86.27,"price.high":86.72,"price.low":85.55,"price.close":85.9,"volume":4501800,"price.adjusted":73.38866,"ref.date":"2015-01-02","ticker":"WMT","ret.adjusted.prices":0.00023,"ret.closing.prices":0.00023}
{"price.open":85.72,"price.high":86.32,"price.low":85.51,"price.close":85.65,"volume":6979000,"price.adjusted":73.1751,"ref.date":"2015-01-05","ticker":"WMT","ret.adjusted.prices":-0.00291,"ret.closing.prices":-0.00291}
{"price.open":85.98,"price.high":86.75,"price.low":85.79,"price.close":86.31,"volume":8205100,"price.adjusted":73.73895,"ref.date":"2015-01-06","ticker":"WMT","ret.adjusted.prices":0.00771,"ret.closing.prices":0.00771}
{"price.open":86.78,"price.high":88.68,"price.low":86.67,"price.close":88.6,"volume":8498400,"price.adjusted":75.69542,"ref.date":"2015-01-07","ticker":"WMT","ret.adjusted.prices":0.02653,"ret.closing.prices":0.02653}
{"price.open":89.21,"price.high":90.67,"price.low":89.07,"price.close":90.47,"volume":12713600,"price.adjusted":77.29305,"ref.date":"2015-01-08","ticker":"WMT","ret.adjusted.prices":0.02111,"ret.closing.prices":0.02111}
{"price.open":90.32,"price.high":90.39,"price.low":89.25,"price.close":89.35,"volume":8522500,"price.adjusted":76.33617,"ref.date":"2015-01-09","ticker":"WMT","ret.adjusted.prices":-0.01238,"ret.closing.prices":-0.01238}
{"price.open":89.36,"price.high":90.31,"price.low":89.22,"price.close":90.02,"volume":7372500,"price.adjusted":76.90858,"ref.date":"2015-01-12","ticker":"WMT","ret.adjusted.prices":0.0075,"ret.closing.prices":0.0075}
{"price.open":90.8,"price.high":90.97,"price.low":88.93,"price.close":89.31,"volume":8215400,"price.adjusted":76.30199,"ref.date":"2015-01-13","ticker":"WMT","ret.adjusted.prices":-0.00789,"ret.closing.prices":-0.00789}
{"price.open":87.65,"price.high":88.52,"price.low":86.5,"price.close":86.61,"volume":11954300,"price.adjusted":73.99526,"ref.date":"2015-01-14","ticker":"WMT","ret.adjusted.prices":-0.03023,"ret.closing.prices":-0.03023}
{"price.open":87,"price.high":87.78,"price.low":86.7,"price.close":87.38,"volume":9412700,"price.adjusted":74.65312,"ref.date":"2015-01-15","ticker":"WMT","ret.adjusted.prices":0.00889,"ret.closing.prices":0.00889}
{"price.open":87.2,"price.high":87.46,"price.low":86.23,"price.close":86.77,"volume":8408900,"price.adjusted":74.13194,"ref.date":"2015-01-16","ticker":"WMT","ret.adjusted.prices":-0.00698,"ret.closing.prices":-0.00698}
{"price.open":86.82,"price.high":87.7,"price.low":85.55,"price.close":86.69,"volume":7853100,"price.adjusted":74.0636,"ref.date":"2015-01-20","ticker":"WMT","ret.adjusted.prices":-0.00092,"ret.closing.prices":-0.00092}
{"price.open":86.1,"price.high":86.91,"price.low":85.71,"price.close":86.64,"volume":8173800,"price.adjusted":74.0209,"ref.date":"2015-01-21","ticker":"WMT","ret.adjusted.prices":-0.00058,"ret.closing.prices":-0.00058}
{"price.open":87.23,"price.high":88.4,"price.low":86.86,"price.close":88.3,"volume":7123800,"price.adjusted":75.43911,"ref.date":"2015-01-22","ticker":"WMT","ret.adjusted.prices":0.01916,"ret.closing.prices":0.01916}
{"price.open":88.42,"price.high":89.26,"price.low":87.89,"price.close":88.51,"volume":7565800,"price.adjusted":75.61852,"ref.date":"2015-01-23","ticker":"WMT","ret.adjusted.prices":0.00238,"ret.closing.prices":0.00238}
{"price.open":88.31,"price.high":89.16,"price.low":88.12,"price.close":88.63,"volume":4666700,"price.adjusted":75.72105,"ref.date":"2015-01-26","ticker":"WMT","ret.adjusted.prices":0.00136,"ret.closing.prices":0.00136}
{"price.open":88.28,"price.high":88.46,"price.low":87.26,"price.close":87.53,"volume":6020500,"price.adjusted":74.78126,"ref.date":"2015-01-27","ticker":"WMT","ret.adjusted.prices":-0.01241,"ret.closing.prices":-0.01241}
{"price.open":88.02,"price.high":88.23,"price.low":86.77,"price.close":86.82,"volume":5936800,"price.adjusted":74.17467,"ref.date":"2015-01-28","ticker":"WMT","ret.adjusted.prices":-0.00811,"ret.closing.prices":-0.00811}
{"price.open":87.07,"price.high":87.72,"price.low":86.27,"price.close":87.72,"volume":6522800,"price.adjusted":74.94359,"ref.date":"2015-01-29","ticker":"WMT","ret.adjusted.prices":0.01037,"ret.closing.prices":0.01037}
{"price.open":86.78,"price.high":87.36,"price.low":84.9,"price.close":84.98,"volume":10280200,"price.adjusted":72.60268,"ref.date":"2015-01-30","ticker":"WMT","ret.adjusted.prices":-0.03124,"ret.closing.prices":-0.03124}
{"price.open":84.79,"price.high":85.87,"price.low":83.93,"price.close":85.71,"volume":6927200,"price.adjusted":73.22633,"ref.date":"2015-02-02","ticker":"WMT","ret.adjusted.prices":0.00859,"ret.closing.prices":0.00859}
{"price.open":85.83,"price.high":86.53,"price.low":85.66,"price.close":86.19,"volume":8283500,"price.adjusted":73.63644,"ref.date":"2015-02-03","ticker":"WMT","ret.adjusted.prices":0.0056,"ret.closing.prices":0.0056}
{"price.open":86.11,"price.high":87.04,"price.low":86,"price.close":86.65,"volume":8932300,"price.adjusted":74.02943,"ref.date":"2015-02-04","ticker":"WMT","ret.adjusted.prices":0.00534,"ret.closing.prices":0.00534}
{"price.open":87.11,"price.high":87.36,"price.low":86.56,"price.close":87.28,"volume":5090800,"price.adjusted":74.56767,"ref.date":"2015-02-05","ticker":"WMT","ret.adjusted.prices":0.00727,"ret.closing.prices":0.00727}
{"price.open":87.26,"price.high":88,"price.low":86.78,"price.close":87.33,"volume":5617600,"price.adjusted":74.61039,"ref.date":"2015-02-06","ticker":"WMT","ret.adjusted.prices":0.00057,"ret.closing.prices":0.00057}
{"price.open":86.97,"price.high":87.19,"price.low":85.64,"price.close":85.91,"volume":5456200,"price.adjusted":73.39722,"ref.date":"2015-02-09","ticker":"WMT","ret.adjusted.prices":-0.01626,"ret.closing.prices":-0.01626}
{"price.open":86.62,"price.high":87.41,"price.low":86.42,"price.close":87.29,"volume":5732100,"price.adjusted":74.57622,"ref.date":"2015-02-10","ticker":"WMT","ret.adjusted.prices":0.01606,"ret.closing.prices":0.01606}
{"price.open":86.63,"price.high":87.12,"price.low":85.92,"price.close":86.34,"volume":5853100,"price.adjusted":73.76457,"ref.date":"2015-02-11","ticker":"WMT","ret.adjusted.prices":-0.01088,"ret.closing.prices":-0.01088}
{"price.open":86.56,"price.high":86.68,"price.low":85.23,"price.close":85.89,"volume":6941600,"price.adjusted":73.38013,"ref.date":"2015-02-12","ticker":"WMT","ret.adjusted.prices":-0.00521,"ret.closing.prices":-0.00521}
{"price.open":85.84,"price.high":86.16,"price.low":85.32,"price.close":85.81,"volume":5597000,"price.adjusted":73.31178,"ref.date":"2015-02-13","ticker":"WMT","ret.adjusted.prices":-0.00093,"ret.closing.prices":-0.00093}
{"price.open":85.43,"price.high":85.97,"price.low":84.97,"price.close":85.96,"volume":5087200,"price.adjusted":73.43993,"ref.date":"2015-02-17","ticker":"WMT","ret.adjusted.prices":0.00175,"ret.closing.prices":0.00175}
{"price.open":85.96,"price.high":86.3,"price.low":85.52,"price.close":86.29,"volume":6032700,"price.adjusted":73.72187,"ref.date":"2015-02-18","ticker":"WMT","ret.adjusted.prices":0.00384,"ret.closing.prices":0.00384}
{"price.open":84.5,"price.high":84.8,"price.low":83.39,"price.close":83.52,"volume":18646800,"price.adjusted":71.35532,"ref.date":"2015-02-19","ticker":"WMT","ret.adjusted.prices":-0.0321,"ret.closing.prices":-0.0321}
{"price.open":82.73,"price.high":84.38,"price.low":82.55,"price.close":84.3,"volume":13840400,"price.adjusted":72.02171,"ref.date":"2015-02-20","ticker":"WMT","ret.adjusted.prices":0.00934,"ret.closing.prices":0.00934}
{"price.open":84.39,"price.high":84.86,"price.low":84.23,"price.close":84.6,"volume":6730400,"price.adjusted":72.27801,"ref.date":"2015-02-23","ticker":"WMT","ret.adjusted.prices":0.00356,"ret.closing.prices":0.00356}
{"price.open":84.52,"price.high":84.82,"price.low":83.92,"price.close":84.57,"volume":5197700,"price.adjusted":72.25238,"ref.date":"2015-02-24","ticker":"WMT","ret.adjusted.prices":-0.00035,"ret.closing.prices":-0.00035}
{"price.open":84.63,"price.high":84.72,"price.low":83.52,"price.close":83.57,"volume":6808400,"price.adjusted":71.39803,"ref.date":"2015-02-25","ticker":"WMT","ret.adjusted.prices":-0.01182,"ret.closing.prices":-0.01182}
{"price.open":83.85,"price.high":83.86,"price.low":83.27,"price.close":83.8,"volume":5888100,"price.adjusted":71.59455,"ref.date":"2015-02-26","ticker":"WMT","ret.adjusted.prices":0.00275,"ret.closing.prices":0.00275}
{"price.open":83.72,"price.high":84.16,"price.low":83.4,"price.close":83.93,"volume":5877400,"price.adjusted":71.70563,"ref.date":"2015-02-27","ticker":"WMT","ret.adjusted.prices":0.00155,"ret.closing.prices":0.00155}
{"price.open":83.93,"price.high":84,"price.low":83.2,"price.close":83.96,"volume":6061500,"price.adjusted":71.73123,"ref.date":"2015-03-02","ticker":"WMT","ret.adjusted.prices":0.00036,"ret.closing.prices":0.00036}
{"price.open":83.66,"price.high":83.82,"price.low":83.17,"price.close":83.37,"volume":6460800,"price.adjusted":71.22716,"ref.date":"2015-03-03","ticker":"WMT","ret.adjusted.prices":-0.00703,"ret.closing.prices":-0.00703}
{"price.open":83.21,"price.high":83.21,"price.low":82.2,"price.close":82.58,"volume":6214400,"price.adjusted":70.55223,"ref.date":"2015-03-04","ticker":"WMT","ret.adjusted.prices":-0.00948,"ret.closing.prices":-0.00948}
{"price.open":83.15,"price.high":83.87,"price.low":82.96,"price.close":83.57,"volume":5997500,"price.adjusted":71.39803,"ref.date":"2015-03-05","ticker":"WMT","ret.adjusted.prices":0.01199,"ret.closing.prices":0.01199}
{"price.open":82.81,"price.high":83.1,"price.low":82.38,"price.close":82.59,"volume":5731000,"price.adjusted":70.56078,"ref.date":"2015-03-06","ticker":"WMT","ret.adjusted.prices":-0.01173,"ret.closing.prices":-0.01173}
{"price.open":82.59,"price.high":83.34,"price.low":82.54,"price.close":82.88,"volume":4671500,"price.adjusted":70.80854,"ref.date":"2015-03-09","ticker":"WMT","ret.adjusted.prices":0.00351,"ret.closing.prices":0.00351}
{"price.open":82.27,"price.high":82.5,"price.low":82.07,"price.close":82.07,"volume":6311100,"price.adjusted":70.11651,"ref.date":"2015-03-10","ticker":"WMT","ret.adjusted.prices":-0.00977,"ret.closing.prices":-0.00977}
{"price.open":81.82,"price.high":81.97,"price.low":80.54,"price.close":80.69,"volume":6160900,"price.adjusted":69.35158,"ref.date":"2015-03-11","ticker":"WMT","ret.adjusted.prices":-0.01091,"ret.closing.prices":-0.01681}
{"price.open":80.81,"price.high":82.12,"price.low":80.78,"price.close":81.9,"volume":5225800,"price.adjusted":70.39156,"ref.date":"2015-03-12","ticker":"WMT","ret.adjusted.prices":0.015,"ret.closing.prices":0.015}
{"price.open":81.95,"price.high":82.25,"price.low":81.29,"price.close":81.9,"volume":4762200,"price.adjusted":70.39156,"ref.date":"2015-03-13","ticker":"WMT","ret.adjusted.prices":0,"ret.closing.prices":0}
{"price.open":82.45,"price.high":83.37,"price.low":82.44,"price.close":83.29,"volume":6519100,"price.adjusted":71.58622,"ref.date":"2015-03-16","ticker":"WMT","ret.adjusted.prices":0.01697,"ret.closing.prices":0.01697}
{"price.open":82.98,"price.high":83.01,"price.low":82.24,"price.close":82.62,"volume":4802000,"price.adjusted":71.01039,"ref.date":"2015-03-17","ticker":"WMT","ret.adjusted.prices":-0.00804,"ret.closing.prices":-0.00804}
{"price.open":81.98,"price.high":82.96,"price.low":81.16,"price.close":82.53,"volume":10252300,"price.adjusted":70.93302,"ref.date":"2015-03-18","ticker":"WMT","ret.adjusted.prices":-0.00109,"ret.closing.prices":-0.00109}
{"price.open":82.33,"price.high":82.44,"price.low":81.37,"price.close":81.52,"volume":7212900,"price.adjusted":70.06492,"ref.date":"2015-03-19","ticker":"WMT","ret.adjusted.prices":-0.01224,"ret.closing.prices":-0.01224}
{"price.open":81.83,"price.high":83.49,"price.low":81.71,"price.close":83.24,"volume":12365300,"price.adjusted":71.54326,"ref.date":"2015-03-20","ticker":"WMT","ret.adjusted.prices":0.0211,"ret.closing.prices":0.0211}
{"price.open":83.18,"price.high":83.9,"price.low":83.12,"price.close":83.31,"volume":6505700,"price.adjusted":71.60341,"ref.date":"2015-03-23","ticker":"WMT","ret.adjusted.prices":0.00084,"ret.closing.prices":0.00084}
{"price.open":83.19,"price.high":83.71,"price.low":82.96,"price.close":83.05,"volume":5359100,"price.adjusted":71.37994,"ref.date":"2015-03-24","ticker":"WMT","ret.adjusted.prices":-0.00312,"ret.closing.prices":-0.00312}
{"price.open":83.09,"price.high":83.25,"price.low":81.31,"price.close":81.32,"volume":6645900,"price.adjusted":69.89305,"ref.date":"2015-03-25","ticker":"WMT","ret.adjusted.prices":-0.02083,"ret.closing.prices":-0.02083}
{"price.open":80.93,"price.high":82.31,"price.low":80.65,"price.close":81.89,"volume":8267200,"price.adjusted":70.38296,"ref.date":"2015-03-26","ticker":"WMT","ret.adjusted.prices":0.00701,"ret.closing.prices":0.00701}
{"price.open":81.85,"price.high":82.18,"price.low":81.25,"price.close":81.35,"volume":5717400,"price.adjusted":69.91885,"ref.date":"2015-03-27","ticker":"WMT","ret.adjusted.prices":-0.00659,"ret.closing.prices":-0.00659}
{"price.open":81.7,"price.high":82.8,"price.low":81.43,"price.close":82.53,"volume":5701700,"price.adjusted":70.93302,"ref.date":"2015-03-30","ticker":"WMT","ret.adjusted.prices":0.01451,"ret.closing.prices":0.01451}
{"price.open":82.39,"price.high":83.04,"price.low":82.25,"price.close":82.25,"volume":5587700,"price.adjusted":70.69239,"ref.date":"2015-03-31","ticker":"WMT","ret.adjusted.prices":-0.00339,"ret.closing.prices":-0.00339}
{"price.open":82.28,"price.high":82.28,"price.low":80.43,"price.close":80.71,"volume":8306700,"price.adjusted":69.36877,"ref.date":"2015-04-01","ticker":"WMT","ret.adjusted.prices":-0.01872,"ret.closing.prices":-0.01872}
{"price.open":80.73,"price.high":81.32,"price.low":80.55,"price.close":80.73,"volume":5795700,"price.adjusted":69.38594,"ref.date":"2015-04-02","ticker":"WMT","ret.adjusted.prices":0.00025,"ret.closing.prices":0.00025}
{"price.open":80.46,"price.high":81.33,"price.low":80.15,"price.close":80.99,"volume":6380700,"price.adjusted":69.6094,"ref.date":"2015-04-06","ticker":"WMT","ret.adjusted.prices":0.00322,"ret.closing.prices":0.00322}
{"price.open":81.09,"price.high":81.29,"price.low":80.46,"price.close":80.5,"volume":6606100,"price.adjusted":69.18828,"ref.date":"2015-04-07","ticker":"WMT","ret.adjusted.prices":-0.00605,"ret.closing.prices":-0.00605}
{"price.open":80.39,"price.high":81.23,"price.low":80.36,"price.close":81.03,"volume":6694700,"price.adjusted":69.64378,"ref.date":"2015-04-08","ticker":"WMT","ret.adjusted.prices":0.00658,"ret.closing.prices":0.00658}
{"price.open":80.84,"price.high":81.39,"price.low":80.58,"price.close":80.84,"volume":3923600,"price.adjusted":69.48048,"ref.date":"2015-04-09","ticker":"WMT","ret.adjusted.prices":-0.00234,"ret.closing.prices":-0.00234}
{"price.open":80.86,"price.high":81,"price.low":80.55,"price.close":80.65,"volume":5480300,"price.adjusted":69.31718,"ref.date":"2015-04-10","ticker":"WMT","ret.adjusted.prices":-0.00235,"ret.closing.prices":-0.00235}
{"price.open":80.4,"price.high":80.92,"price.low":80.27,"price.close":80.29,"volume":4698100,"price.adjusted":69.00778,"ref.date":"2015-04-13","ticker":"WMT","ret.adjusted.prices":-0.00446,"ret.closing.prices":-0.00446}
{"price.open":80.29,"price.high":80.42,"price.low":79.68,"price.close":80.15,"volume":5531700,"price.adjusted":68.88746,"ref.date":"2015-04-14","ticker":"WMT","ret.adjusted.prices":-0.00174,"ret.closing.prices":-0.00174}
{"price.open":80.58,"price.high":80.98,"price.low":79.65,"price.close":79.74,"volume":6200400,"price.adjusted":68.53507,"ref.date":"2015-04-15","ticker":"WMT","ret.adjusted.prices":-0.00512,"ret.closing.prices":-0.00512}
{"price.open":79.5,"price.high":79.89,"price.low":79.13,"price.close":79.24,"volume":8015100,"price.adjusted":68.1053,"ref.date":"2015-04-16","ticker":"WMT","ret.adjusted.prices":-0.00627,"ret.closing.prices":-0.00627}
{"price.open":78.94,"price.high":79.15,"price.low":77.55,"price.close":77.88,"volume":11822800,"price.adjusted":66.93642,"ref.date":"2015-04-17","ticker":"WMT","ret.adjusted.prices":-0.01716,"ret.closing.prices":-0.01716}
{"price.open":78.39,"price.high":78.83,"price.low":78.02,"price.close":78.14,"volume":8847600,"price.adjusted":67.1599,"ref.date":"2015-04-20","ticker":"WMT","ret.adjusted.prices":0.00334,"ret.closing.prices":0.00334}
{"price.open":78.61,"price.high":78.84,"price.low":77.91,"price.close":78.03,"volume":6200200,"price.adjusted":67.06535,"ref.date":"2015-04-21","ticker":"WMT","ret.adjusted.prices":-0.00141,"ret.closing.prices":-0.00141}
{"price.open":77.73,"price.high":78.64,"price.low":77.55,"price.close":78.43,"volume":7594700,"price.adjusted":67.40914,"ref.date":"2015-04-22","ticker":"WMT","ret.adjusted.prices":0.00513,"ret.closing.prices":0.00513}
{"price.open":78.38,"price.high":79.54,"price.low":78.2,"price.close":79.18,"volume":7468900,"price.adjusted":68.05373,"ref.date":"2015-04-23","ticker":"WMT","ret.adjusted.prices":0.00956,"ret.closing.prices":0.00956}
{"price.open":79.38,"price.high":80.93,"price.low":79.24,"price.close":79.84,"volume":6867800,"price.adjusted":68.62103,"ref.date":"2015-04-24","ticker":"WMT","ret.adjusted.prices":0.00834,"ret.closing.prices":0.00834}
{"price.open":79.77,"price.high":79.86,"price.low":79.29,"price.close":79.37,"volume":6449800,"price.adjusted":68.21705,"ref.date":"2015-04-27","ticker":"WMT","ret.adjusted.prices":-0.00589,"ret.closing.prices":-0.00589}
{"price.open":79.46,"price.high":79.48,"price.low":78.77,"price.close":79.1,"volume":4895900,"price.adjusted":67.985,"ref.date":"2015-04-28","ticker":"WMT","ret.adjusted.prices":-0.0034,"ret.closing.prices":-0.0034}
{"price.open":78.7,"price.high":78.79,"price.low":77.79,"price.close":77.88,"volume":7108400,"price.adjusted":66.93642,"ref.date":"2015-04-29","ticker":"WMT","ret.adjusted.prices":-0.01542,"ret.closing.prices":-0.01542}
{"price.open":77.83,"price.high":78.48,"price.low":77.59,"price.close":78.05,"volume":8795900,"price.adjusted":67.08255,"ref.date":"2015-04-30","ticker":"WMT","ret.adjusted.prices":0.00218,"ret.closing.prices":0.00218}
{"price.open":78.2,"price.high":78.76,"price.low":78.17,"price.close":78.6,"volume":4999700,"price.adjusted":67.55524,"ref.date":"2015-05-01","ticker":"WMT","ret.adjusted.prices":0.00705,"ret.closing.prices":0.00705}
{"price.open":78.98,"price.high":79.55,"price.low":78.46,"price.close":79.18,"volume":6669200,"price.adjusted":68.05373,"ref.date":"2015-05-04","ticker":"WMT","ret.adjusted.prices":0.00738,"ret.closing.prices":0.00738}
{"price.open":79.01,"price.high":79.01,"price.low":78.06,"price.close":78.13,"volume":5855400,"price.adjusted":67.15131,"ref.date":"2015-05-05","ticker":"WMT","ret.adjusted.prices":-0.01326,"ret.closing.prices":-0.01326}
{"price.open":77.92,"price.high":78.12,"price.low":77.17,"price.close":77.65,"volume":5480100,"price.adjusted":67.15995,"ref.date":"2015-05-06","ticker":"WMT","ret.adjusted.prices":0.00013,"ret.closing.prices":-0.00614}
{"price.open":77.73,"price.high":78.34,"price.low":77.3,"price.close":78.03,"volume":5538100,"price.adjusted":67.48861,"ref.date":"2015-05-07","ticker":"WMT","ret.adjusted.prices":0.00489,"ret.closing.prices":0.00489}
{"price.open":78.6,"price.high":79.25,"price.low":78.4,"price.close":78.53,"volume":5347400,"price.adjusted":67.92106,"ref.date":"2015-05-08","ticker":"WMT","ret.adjusted.prices":0.00641,"ret.closing.prices":0.00641}
{"price.open":78.32,"price.high":78.61,"price.low":78.03,"price.close":78.1,"volume":3744900,"price.adjusted":67.54916,"ref.date":"2015-05-11","ticker":"WMT","ret.adjusted.prices":-0.00548,"ret.closing.prices":-0.00548}
{"price.open":78.02,"price.high":79.48,"price.low":77.87,"price.close":78.96,"volume":8449000,"price.adjusted":68.29296,"ref.date":"2015-05-12","ticker":"WMT","ret.adjusted.prices":0.01101,"ret.closing.prices":0.01101}
{"price.open":79.18,"price.high":79.43,"price.low":77.98,"price.close":78.16,"volume":8421200,"price.adjusted":67.60104,"ref.date":"2015-05-13","ticker":"WMT","ret.adjusted.prices":-0.01013,"ret.closing.prices":-0.01013}
{"price.open":78.37,"price.high":78.77,"price.low":78.02,"price.close":78.72,"volume":6170200,"price.adjusted":68.08538,"ref.date":"2015-05-14","ticker":"WMT","ret.adjusted.prices":0.00716,"ret.closing.prices":0.00716}
{"price.open":78.71,"price.high":79.25,"price.low":78.57,"price.close":79.24,"volume":6617200,"price.adjusted":68.53513,"ref.date":"2015-05-15","ticker":"WMT","ret.adjusted.prices":0.00661,"ret.closing.prices":0.00661}
{"price.open":79.37,"price.high":79.94,"price.low":79.16,"price.close":79.92,"volume":8300300,"price.adjusted":69.12328,"ref.date":"2015-05-18","ticker":"WMT","ret.adjusted.prices":0.00858,"ret.closing.prices":0.00858}
{"price.open":78.18,"price.high":78.36,"price.low":76.23,"price.close":76.43,"volume":22458600,"price.adjusted":66.10474,"ref.date":"2015-05-19","ticker":"WMT","ret.adjusted.prices":-0.04367,"ret.closing.prices":-0.04367}
{"price.open":76.48,"price.high":76.5,"price.low":75.83,"price.close":75.9,"volume":10541900,"price.adjusted":65.64636,"ref.date":"2015-05-20","ticker":"WMT","ret.adjusted.prices":-0.00693,"ret.closing.prices":-0.00693}
{"price.open":75.8,"price.high":76.42,"price.low":75.56,"price.close":76.11,"volume":6756200,"price.adjusted":65.82799,"ref.date":"2015-05-21","ticker":"WMT","ret.adjusted.prices":0.00277,"ret.closing.prices":0.00277}
{"price.open":76.2,"price.high":76.38,"price.low":75.86,"price.close":75.86,"volume":6815000,"price.adjusted":65.61176,"ref.date":"2015-05-22","ticker":"WMT","ret.adjusted.prices":-0.00328,"ret.closing.prices":-0.00328}
{"price.open":75.77,"price.high":75.83,"price.low":74.82,"price.close":74.9,"volume":10573600,"price.adjusted":64.78144,"ref.date":"2015-05-26","ticker":"WMT","ret.adjusted.prices":-0.01265,"ret.closing.prices":-0.01265}
{"price.open":75.01,"price.high":75.51,"price.low":75,"price.close":75.19,"volume":6987100,"price.adjusted":65.0323,"ref.date":"2015-05-27","ticker":"WMT","ret.adjusted.prices":0.00387,"ret.closing.prices":0.00387}
{"price.open":75.07,"price.high":75.16,"price.low":74.65,"price.close":74.84,"volume":5025500,"price.adjusted":64.72954,"ref.date":"2015-05-28","ticker":"WMT","ret.adjusted.prices":-0.00466,"ret.closing.prices":-0.00465}
{"price.open":74.82,"price.high":74.88,"price.low":74.15,"price.close":74.27,"volume":6375100,"price.adjusted":64.23655,"ref.date":"2015-05-29","ticker":"WMT","ret.adjusted.prices":-0.00762,"ret.closing.prices":-0.00762}
{"price.open":74.69,"price.high":75.08,"price.low":74.41,"price.close":74.73,"volume":5646000,"price.adjusted":64.63444,"ref.date":"2015-06-01","ticker":"WMT","ret.adjusted.prices":0.00619,"ret.closing.prices":0.00619}
{"price.open":74.54,"price.high":75,"price.low":74.42,"price.close":74.53,"volume":5797800,"price.adjusted":64.46144,"ref.date":"2015-06-02","ticker":"WMT","ret.adjusted.prices":-0.00268,"ret.closing.prices":-0.00268}
{"price.open":74.7,"price.high":75.2,"price.low":74.47,"price.close":74.89,"volume":6093800,"price.adjusted":64.77279,"ref.date":"2015-06-03","ticker":"WMT","ret.adjusted.prices":0.00483,"ret.closing.prices":0.00483}
{"price.open":74.46,"price.high":74.98,"price.low":73.95,"price.close":74.15,"volume":8982800,"price.adjusted":64.13279,"ref.date":"2015-06-04","ticker":"WMT","ret.adjusted.prices":-0.00988,"ret.closing.prices":-0.00988}
{"price.open":74.17,"price.high":74.27,"price.low":72.98,"price.close":73.06,"volume":10635100,"price.adjusted":63.19003,"ref.date":"2015-06-05","ticker":"WMT","ret.adjusted.prices":-0.0147,"ret.closing.prices":-0.0147}
{"price.open":73.43,"price.high":73.49,"price.low":72.6,"price.close":72.61,"volume":9593000,"price.adjusted":62.80083,"ref.date":"2015-06-08","ticker":"WMT","ret.adjusted.prices":-0.00616,"ret.closing.prices":-0.00616}
{"price.open":72.7,"price.high":72.85,"price.low":72.36,"price.close":72.47,"volume":8335600,"price.adjusted":62.67975,"ref.date":"2015-06-09","ticker":"WMT","ret.adjusted.prices":-0.00193,"ret.closing.prices":-0.00193}
{"price.open":72.71,"price.high":73.33,"price.low":72.34,"price.close":72.93,"volume":11215800,"price.adjusted":63.07761,"ref.date":"2015-06-10","ticker":"WMT","ret.adjusted.prices":0.00635,"ret.closing.prices":0.00635}
{"price.open":73.23,"price.high":73.67,"price.low":72.84,"price.close":72.94,"volume":7420000,"price.adjusted":63.08621,"ref.date":"2015-06-11","ticker":"WMT","ret.adjusted.prices":0.00014,"ret.closing.prices":0.00014}
{"price.open":72.74,"price.high":72.9,"price.low":72.4,"price.close":72.43,"volume":7246600,"price.adjusted":62.64515,"ref.date":"2015-06-12","ticker":"WMT","ret.adjusted.prices":-0.00699,"ret.closing.prices":-0.00699}
{"price.open":72.2,"price.high":72.4,"price.low":71.7,"price.close":71.93,"volume":7566800,"price.adjusted":62.21269,"ref.date":"2015-06-15","ticker":"WMT","ret.adjusted.prices":-0.0069,"ret.closing.prices":-0.0069}
{"price.open":72.22,"price.high":72.58,"price.low":71.72,"price.close":72.35,"volume":6215600,"price.adjusted":62.57595,"ref.date":"2015-06-16","ticker":"WMT","ret.adjusted.prices":0.00584,"ret.closing.prices":0.00584}
{"price.open":72.63,"price.high":72.9,"price.low":72.34,"price.close":72.73,"volume":5703900,"price.adjusted":62.90462,"ref.date":"2015-06-17","ticker":"WMT","ret.adjusted.prices":0.00525,"ret.closing.prices":0.00525}
{"price.open":72.74,"price.high":73.48,"price.low":72.74,"price.close":72.98,"volume":8376600,"price.adjusted":63.12085,"ref.date":"2015-06-18","ticker":"WMT","ret.adjusted.prices":0.00344,"ret.closing.prices":0.00344}
{"price.open":72.8,"price.high":73.22,"price.low":72.7,"price.close":72.74,"volume":14550700,"price.adjusted":62.91327,"ref.date":"2015-06-19","ticker":"WMT","ret.adjusted.prices":-0.00329,"ret.closing.prices":-0.00329}
{"price.open":72.98,"price.high":73.19,"price.low":72.69,"price.close":72.79,"volume":6489500,"price.adjusted":62.95651,"ref.date":"2015-06-22","ticker":"WMT","ret.adjusted.prices":0.00069,"ret.closing.prices":0.00069}
{"price.open":72.89,"price.high":72.94,"price.low":72.34,"price.close":72.57,"volume":7876300,"price.adjusted":62.76623,"ref.date":"2015-06-23","ticker":"WMT","ret.adjusted.prices":-0.00302,"ret.closing.prices":-0.00302}
{"price.open":72.56,"price.high":72.65,"price.low":72.14,"price.close":72.38,"volume":7338400,"price.adjusted":62.60189,"ref.date":"2015-06-24","ticker":"WMT","ret.adjusted.prices":-0.00262,"ret.closing.prices":-0.00262}
{"price.open":72.45,"price.high":72.63,"price.low":71.83,"price.close":71.86,"volume":5293200,"price.adjusted":62.15213,"ref.date":"2015-06-25","ticker":"WMT","ret.adjusted.prices":-0.00718,"ret.closing.prices":-0.00718}
{"price.open":71.96,"price.high":72.46,"price.low":71.87,"price.close":72.12,"volume":6897800,"price.adjusted":62.37701,"ref.date":"2015-06-26","ticker":"WMT","ret.adjusted.prices":0.00362,"ret.closing.prices":0.00362}
{"price.open":71.8,"price.high":72,"price.low":71.41,"price.close":71.42,"volume":8187800,"price.adjusted":61.77157,"ref.date":"2015-06-29","ticker":"WMT","ret.adjusted.prices":-0.00971,"ret.closing.prices":-0.00971}
{"price.open":71.81,"price.high":71.81,"price.low":70.78,"price.close":70.93,"volume":11102600,"price.adjusted":61.34779,"ref.date":"2015-06-30","ticker":"WMT","ret.adjusted.prices":-0.00686,"ret.closing.prices":-0.00686}
{"price.open":71.6,"price.high":71.95,"price.low":70.36,"price.close":71.88,"volume":10773900,"price.adjusted":62.16943,"ref.date":"2015-07-01","ticker":"WMT","ret.adjusted.prices":0.01339,"ret.closing.prices":0.01339}
{"price.open":72.02,"price.high":72.56,"price.low":71.66,"price.close":71.86,"volume":6586100,"price.adjusted":62.15213,"ref.date":"2015-07-02","ticker":"WMT","ret.adjusted.prices":-0.00028,"ret.closing.prices":-0.00028}
{"price.open":71.38,"price.high":72.69,"price.low":71.38,"price.close":72.53,"volume":10536500,"price.adjusted":62.73162,"ref.date":"2015-07-06","ticker":"WMT","ret.adjusted.prices":0.00932,"ret.closing.prices":0.00932}
{"price.open":72.66,"price.high":73.86,"price.low":72,"price.close":73.79,"volume":12421300,"price.adjusted":63.82141,"ref.date":"2015-07-07","ticker":"WMT","ret.adjusted.prices":0.01737,"ret.closing.prices":0.01737}
{"price.open":73.3,"price.high":73.59,"price.low":72.9,"price.close":73.06,"volume":7791000,"price.adjusted":63.19003,"ref.date":"2015-07-08","ticker":"WMT","ret.adjusted.prices":-0.00989,"ret.closing.prices":-0.00989}
{"price.open":73.67,"price.high":73.73,"price.low":72.71,"price.close":72.78,"volume":8695800,"price.adjusted":62.94787,"ref.date":"2015-07-09","ticker":"WMT","ret.adjusted.prices":-0.00383,"ret.closing.prices":-0.00383}
{"price.open":73.08,"price.high":73.55,"price.low":73.08,"price.close":73.12,"volume":5579300,"price.adjusted":63.24191,"ref.date":"2015-07-10","ticker":"WMT","ret.adjusted.prices":0.00467,"ret.closing.prices":0.00467}
{"price.open":73.51,"price.high":74.11,"price.low":73.51,"price.close":73.88,"volume":6084500,"price.adjusted":63.89924,"ref.date":"2015-07-13","ticker":"WMT","ret.adjusted.prices":0.01039,"ret.closing.prices":0.01039}
{"price.open":73.98,"price.high":74.09,"price.low":73.48,"price.close":73.79,"volume":5518200,"price.adjusted":63.82141,"ref.date":"2015-07-14","ticker":"WMT","ret.adjusted.prices":-0.00122,"ret.closing.prices":-0.00122}
{"price.open":73.59,"price.high":73.9,"price.low":73.19,"price.close":73.65,"volume":4566700,"price.adjusted":63.70033,"ref.date":"2015-07-15","ticker":"WMT","ret.adjusted.prices":-0.0019,"ret.closing.prices":-0.0019}
{"price.open":73.97,"price.high":74.14,"price.low":73.76,"price.close":73.83,"volume":5231700,"price.adjusted":63.85601,"ref.date":"2015-07-16","ticker":"WMT","ret.adjusted.prices":0.00244,"ret.closing.prices":0.00244}
{"price.open":73.74,"price.high":74.07,"price.low":73.31,"price.close":73.39,"volume":5680600,"price.adjusted":63.47546,"ref.date":"2015-07-17","ticker":"WMT","ret.adjusted.prices":-0.00596,"ret.closing.prices":-0.00596}
{"price.open":73.35,"price.high":73.44,"price.low":73.06,"price.close":73.1,"volume":5085600,"price.adjusted":63.22463,"ref.date":"2015-07-20","ticker":"WMT","ret.adjusted.prices":-0.00395,"ret.closing.prices":-0.00395}
{"price.open":73.1,"price.high":73.29,"price.low":72.53,"price.close":72.74,"volume":6441100,"price.adjusted":62.91327,"ref.date":"2015-07-21","ticker":"WMT","ret.adjusted.prices":-0.00492,"ret.closing.prices":-0.00492}
{"price.open":72.78,"price.high":73.82,"price.low":72.78,"price.close":73.16,"volume":6961600,"price.adjusted":63.27652,"ref.date":"2015-07-22","ticker":"WMT","ret.adjusted.prices":0.00577,"ret.closing.prices":0.00577}
{"price.open":73.07,"price.high":73.22,"price.low":72.42,"price.close":72.51,"volume":4252900,"price.adjusted":62.71431,"ref.date":"2015-07-23","ticker":"WMT","ret.adjusted.prices":-0.00889,"ret.closing.prices":-0.00888}
{"price.open":72.53,"price.high":72.56,"price.low":71.5,"price.close":71.58,"volume":5951100,"price.adjusted":61.90997,"ref.date":"2015-07-24","ticker":"WMT","ret.adjusted.prices":-0.01283,"ret.closing.prices":-0.01283}
{"price.open":71.38,"price.high":71.65,"price.low":71.01,"price.close":71.38,"volume":6197600,"price.adjusted":61.737,"ref.date":"2015-07-27","ticker":"WMT","ret.adjusted.prices":-0.00279,"ret.closing.prices":-0.00279}
{"price.open":71.53,"price.high":72.39,"price.low":71.23,"price.close":72.1,"volume":8592300,"price.adjusted":62.35972,"ref.date":"2015-07-28","ticker":"WMT","ret.adjusted.prices":0.01009,"ret.closing.prices":0.01009}
{"price.open":72.25,"price.high":72.63,"price.low":72.09,"price.close":72.23,"volume":4939700,"price.adjusted":62.47218,"ref.date":"2015-07-29","ticker":"WMT","ret.adjusted.prices":0.0018,"ret.closing.prices":0.0018}
{"price.open":72.03,"price.high":72.53,"price.low":71.78,"price.close":72.16,"volume":4604500,"price.adjusted":62.41163,"ref.date":"2015-07-30","ticker":"WMT","ret.adjusted.prices":-0.00097,"ret.closing.prices":-0.00097}
{"price.open":72.44,"price.high":72.49,"price.low":71.66,"price.close":71.98,"volume":7928400,"price.adjusted":62.25592,"ref.date":"2015-07-31","ticker":"WMT","ret.adjusted.prices":-0.00249,"ret.closing.prices":-0.00249}
{"price.open":71.84,"price.high":72.38,"price.low":71.84,"price.close":72.18,"volume":5131800,"price.adjusted":62.42892,"ref.date":"2015-08-03","ticker":"WMT","ret.adjusted.prices":0.00278,"ret.closing.prices":0.00278}
{"price.open":72.42,"price.high":72.8,"price.low":71.93,"price.close":72.25,"volume":5873400,"price.adjusted":62.48946,"ref.date":"2015-08-04","ticker":"WMT","ret.adjusted.prices":0.00097,"ret.closing.prices":0.00097}
{"price.open":72.39,"price.high":73.69,"price.low":72.25,"price.close":73.51,"volume":8715800,"price.adjusted":64.0134,"ref.date":"2015-08-05","ticker":"WMT","ret.adjusted.prices":0.02439,"ret.closing.prices":0.01744}
{"price.open":73.35,"price.high":73.38,"price.low":72.66,"price.close":72.79,"volume":6367700,"price.adjusted":63.3864,"ref.date":"2015-08-06","ticker":"WMT","ret.adjusted.prices":-0.00979,"ret.closing.prices":-0.00979}
{"price.open":72.71,"price.high":72.83,"price.low":71.17,"price.close":71.25,"volume":7797500,"price.adjusted":62.04534,"ref.date":"2015-08-07","ticker":"WMT","ret.adjusted.prices":-0.02116,"ret.closing.prices":-0.02116}
{"price.open":71.5,"price.high":71.75,"price.low":71.34,"price.close":71.48,"volume":6020100,"price.adjusted":62.24563,"ref.date":"2015-08-10","ticker":"WMT","ret.adjusted.prices":0.00323,"ret.closing.prices":0.00323}
{"price.open":71.25,"price.high":72.37,"price.low":71.15,"price.close":71.93,"volume":6829200,"price.adjusted":62.6375,"ref.date":"2015-08-11","ticker":"WMT","ret.adjusted.prices":0.0063,"ret.closing.prices":0.0063}
{"price.open":71.53,"price.high":72.66,"price.low":71.27,"price.close":72.58,"volume":8841400,"price.adjusted":63.20354,"ref.date":"2015-08-12","ticker":"WMT","ret.adjusted.prices":0.00904,"ret.closing.prices":0.00904}
{"price.open":72.4,"price.high":72.77,"price.low":71.97,"price.close":72.11,"volume":7652400,"price.adjusted":62.79423,"ref.date":"2015-08-13","ticker":"WMT","ret.adjusted.prices":-0.00648,"ret.closing.prices":-0.00648}
{"price.open":72.3,"price.high":72.6,"price.low":72.04,"price.close":72.38,"volume":5912500,"price.adjusted":63.02937,"ref.date":"2015-08-14","ticker":"WMT","ret.adjusted.prices":0.00374,"ret.closing.prices":0.00374}
{"price.open":71.83,"price.high":72.23,"price.low":71.76,"price.close":71.91,"volume":7604400,"price.adjusted":62.62008,"ref.date":"2015-08-17","ticker":"WMT","ret.adjusted.prices":-0.00649,"ret.closing.prices":-0.00649}
{"price.open":70,"price.high":70.5,"price.low":69.24,"price.close":69.48,"volume":21315000,"price.adjusted":60.50402,"ref.date":"2015-08-18","ticker":"WMT","ret.adjusted.prices":-0.03379,"ret.closing.prices":-0.03379}
{"price.open":68.87,"price.high":69.39,"price.low":67.77,"price.close":68.57,"volume":16333400,"price.adjusted":59.71158,"ref.date":"2015-08-19","ticker":"WMT","ret.adjusted.prices":-0.0131,"ret.closing.prices":-0.0131}
{"price.open":68.08,"price.high":69.3,"price.low":67.94,"price.close":68.43,"volume":9860100,"price.adjusted":59.58965,"ref.date":"2015-08-20","ticker":"WMT","ret.adjusted.prices":-0.00204,"ret.closing.prices":-0.00204}
{"price.open":67.91,"price.high":68.31,"price.low":66.54,"price.close":66.54,"volume":15746500,"price.adjusted":57.94382,"ref.date":"2015-08-21","ticker":"WMT","ret.adjusted.prices":-0.02762,"ret.closing.prices":-0.02762}
{"price.open":63.74,"price.high":66.16,"price.low":61.5,"price.close":63.95,"volume":22239600,"price.adjusted":55.68842,"ref.date":"2015-08-24","ticker":"WMT","ret.adjusted.prices":-0.03892,"ret.closing.prices":-0.03892}
{"price.open":65.45,"price.high":65.71,"price.low":63,"price.close":63.1,"volume":14801000,"price.adjusted":54.94822,"ref.date":"2015-08-25","ticker":"WMT","ret.adjusted.prices":-0.01329,"ret.closing.prices":-0.01329}
{"price.open":64.23,"price.high":64.85,"price.low":63.02,"price.close":64.83,"volume":13928300,"price.adjusted":56.45473,"ref.date":"2015-08-26","ticker":"WMT","ret.adjusted.prices":0.02742,"ret.closing.prices":0.02742}
{"price.open":65.32,"price.high":66.18,"price.low":64.95,"price.close":66.08,"volume":13912800,"price.adjusted":57.54324,"ref.date":"2015-08-27","ticker":"WMT","ret.adjusted.prices":0.01928,"ret.closing.prices":0.01928}
{"price.open":66.09,"price.high":66.12,"price.low":64.45,"price.close":64.94,"volume":14303000,"price.adjusted":56.55053,"ref.date":"2015-08-28","ticker":"WMT","ret.adjusted.prices":-0.01725,"ret.closing.prices":-0.01725}
{"price.open":64.82,"price.high":65,"price.low":64.29,"price.close":64.73,"volume":8175200,"price.adjusted":56.36765,"ref.date":"2015-08-31","ticker":"WMT","ret.adjusted.prices":-0.00323,"ret.closing.prices":-0.00323}
{"price.open":63.8,"price.high":64.32,"price.low":63.27,"price.close":63.82,"volume":13393900,"price.adjusted":55.57521,"ref.date":"2015-09-01","ticker":"WMT","ret.adjusted.prices":-0.01406,"ret.closing.prices":-0.01406}
{"price.open":64.59,"price.high":64.94,"price.low":64.06,"price.close":64.44,"volume":9514600,"price.adjusted":56.11511,"ref.date":"2015-09-02","ticker":"WMT","ret.adjusted.prices":0.00971,"ret.closing.prices":0.00971}
{"price.open":64.72,"price.high":65.01,"price.low":64.39,"price.close":64.86,"volume":8523800,"price.adjusted":56.48085,"ref.date":"2015-09-03","ticker":"WMT","ret.adjusted.prices":0.00652,"ret.closing.prices":0.00652}
{"price.open":64.07,"price.high":64.3,"price.low":63.51,"price.close":63.89,"volume":9232400,"price.adjusted":55.63617,"ref.date":"2015-09-04","ticker":"WMT","ret.adjusted.prices":-0.01496,"ret.closing.prices":-0.01496}
{"price.open":65.23,"price.high":66.5,"price.low":65.18,"price.close":66.38,"volume":17706800,"price.adjusted":57.80448,"ref.date":"2015-09-08","ticker":"WMT","ret.adjusted.prices":0.03897,"ret.closing.prices":0.03897}
{"price.open":66.86,"price.high":67.01,"price.low":65.01,"price.close":65.12,"volume":9464200,"price.adjusted":56.70726,"ref.date":"2015-09-09","ticker":"WMT","ret.adjusted.prices":-0.01898,"ret.closing.prices":-0.01898}
{"price.open":64.07,"price.high":64.65,"price.low":63.83,"price.close":64.12,"volume":14524800,"price.adjusted":55.83646,"ref.date":"2015-09-10","ticker":"WMT","ret.adjusted.prices":-0.01536,"ret.closing.prices":-0.01536}
{"price.open":64.18,"price.high":64.68,"price.low":63.99,"price.close":64.65,"volume":8062400,"price.adjusted":56.29798,"ref.date":"2015-09-11","ticker":"WMT","ret.adjusted.prices":0.00827,"ret.closing.prices":0.00827}
{"price.open":64.65,"price.high":64.67,"price.low":63.82,"price.close":64.28,"volume":6956700,"price.adjusted":55.97579,"ref.date":"2015-09-14","ticker":"WMT","ret.adjusted.prices":-0.00572,"ret.closing.prices":-0.00572}
{"price.open":64.48,"price.high":64.7,"price.low":64.05,"price.close":64.32,"volume":6860800,"price.adjusted":56.01062,"ref.date":"2015-09-15","ticker":"WMT","ret.adjusted.prices":0.00062,"ret.closing.prices":0.00062}
{"price.open":64.6,"price.high":64.77,"price.low":64.05,"price.close":64.69,"volume":5625400,"price.adjusted":56.33282,"ref.date":"2015-09-16","ticker":"WMT","ret.adjusted.prices":0.00575,"ret.closing.prices":0.00575}
{"price.open":64.7,"price.high":65.29,"price.low":64.16,"price.close":64.47,"volume":7133100,"price.adjusted":56.14123,"ref.date":"2015-09-17","ticker":"WMT","ret.adjusted.prices":-0.0034,"ret.closing.prices":-0.0034}
{"price.open":63.75,"price.high":64.23,"price.low":63.26,"price.close":63.34,"volume":12885200,"price.adjusted":55.15722,"ref.date":"2015-09-18","ticker":"WMT","ret.adjusted.prices":-0.01753,"ret.closing.prices":-0.01753}
{"price.open":63.75,"price.high":64,"price.low":63.37,"price.close":63.72,"volume":7119600,"price.adjusted":55.48813,"ref.date":"2015-09-21","ticker":"WMT","ret.adjusted.prices":0.006,"ret.closing.prices":0.006}
{"price.open":63.23,"price.high":63.82,"price.low":62.92,"price.close":63.59,"volume":8800800,"price.adjusted":55.37493,"ref.date":"2015-09-22","ticker":"WMT","ret.adjusted.prices":-0.00204,"ret.closing.prices":-0.00204}
{"price.open":63.72,"price.high":63.93,"price.low":63.12,"price.close":63.72,"volume":5876600,"price.adjusted":55.48813,"ref.date":"2015-09-23","ticker":"WMT","ret.adjusted.prices":0.00204,"ret.closing.prices":0.00204}
{"price.open":63.36,"price.high":63.98,"price.low":63.3,"price.close":63.83,"volume":6956200,"price.adjusted":55.58392,"ref.date":"2015-09-24","ticker":"WMT","ret.adjusted.prices":0.00173,"ret.closing.prices":0.00173}
{"price.open":64.07,"price.high":64.46,"price.low":63.62,"price.close":63.78,"volume":7163000,"price.adjusted":55.54038,"ref.date":"2015-09-25","ticker":"WMT","ret.adjusted.prices":-0.00078,"ret.closing.prices":-0.00078}
{"price.open":63.6,"price.high":63.95,"price.low":63.48,"price.close":63.66,"volume":9394400,"price.adjusted":55.43589,"ref.date":"2015-09-28","ticker":"WMT","ret.adjusted.prices":-0.00188,"ret.closing.prices":-0.00188}
{"price.open":63.75,"price.high":64.04,"price.low":63.23,"price.close":63.78,"volume":7640100,"price.adjusted":55.54038,"ref.date":"2015-09-29","ticker":"WMT","ret.adjusted.prices":0.00188,"ret.closing.prices":0.00188}
{"price.open":64.43,"price.high":64.94,"price.low":63.93,"price.close":64.84,"volume":7979200,"price.adjusted":56.46345,"ref.date":"2015-09-30","ticker":"WMT","ret.adjusted.prices":0.01662,"ret.closing.prices":0.01662}
{"price.open":64.76,"price.high":64.94,"price.low":63.88,"price.close":64.27,"volume":7837200,"price.adjusted":55.96707,"ref.date":"2015-10-01","ticker":"WMT","ret.adjusted.prices":-0.00879,"ret.closing.prices":-0.00879}
{"price.open":63.76,"price.high":64.98,"price.low":63.41,"price.close":64.98,"volume":7084000,"price.adjusted":56.58535,"ref.date":"2015-10-02","ticker":"WMT","ret.adjusted.prices":0.01105,"ret.closing.prices":0.01105}
{"price.open":65.21,"price.high":65.92,"price.low":65.14,"price.close":65.87,"volume":6300300,"price.adjusted":57.36037,"ref.date":"2015-10-05","ticker":"WMT","ret.adjusted.prices":0.0137,"ret.closing.prices":0.0137}
{"price.open":65.54,"price.high":65.95,"price.low":65.18,"price.close":65.68,"volume":7410900,"price.adjusted":57.19492,"ref.date":"2015-10-06","ticker":"WMT","ret.adjusted.prices":-0.00288,"ret.closing.prices":-0.00288}
{"price.open":65.84,"price.high":66.36,"price.low":65.77,"price.close":66.36,"volume":7136000,"price.adjusted":57.78708,"ref.date":"2015-10-07","ticker":"WMT","ret.adjusted.prices":0.01035,"ret.closing.prices":0.01035}
{"price.open":66.23,"price.high":66.99,"price.low":66.15,"price.close":66.88,"volume":5974500,"price.adjusted":58.23989,"ref.date":"2015-10-08","ticker":"WMT","ret.adjusted.prices":0.00784,"ret.closing.prices":0.00784}
{"price.open":66.94,"price.high":67.02,"price.low":66.51,"price.close":66.69,"volume":6754000,"price.adjusted":58.07444,"ref.date":"2015-10-09","ticker":"WMT","ret.adjusted.prices":-0.00284,"ret.closing.prices":-0.00284}
{"price.open":66.67,"price.high":67,"price.low":66.58,"price.close":66.93,"volume":5643900,"price.adjusted":58.28344,"ref.date":"2015-10-12","ticker":"WMT","ret.adjusted.prices":0.0036,"ret.closing.prices":0.0036}
{"price.open":66.62,"price.high":66.94,"price.low":66.26,"price.close":66.73,"volume":8858400,"price.adjusted":58.10927,"ref.date":"2015-10-13","ticker":"WMT","ret.adjusted.prices":-0.00299,"ret.closing.prices":-0.00299}
{"price.open":66.61,"price.high":67.95,"price.low":60.02,"price.close":60.03,"volume":80898100,"price.adjusted":52.27483,"ref.date":"2015-10-14","ticker":"WMT","ret.adjusted.prices":-0.1004,"ret.closing.prices":-0.1004}
{"price.open":59.7,"price.high":60.47,"price.low":58.61,"price.close":59.33,"volume":46253500,"price.adjusted":51.66526,"ref.date":"2015-10-15","ticker":"WMT","ret.adjusted.prices":-0.01166,"ret.closing.prices":-0.01166}
{"price.open":59.47,"price.high":59.49,"price.low":58.37,"price.close":58.89,"volume":26195100,"price.adjusted":51.28211,"ref.date":"2015-10-16","ticker":"WMT","ret.adjusted.prices":-0.00742,"ret.closing.prices":-0.00742}
{"price.open":58.79,"price.high":59.3,"price.low":58.5,"price.close":58.85,"volume":17805800,"price.adjusted":51.24727,"ref.date":"2015-10-19","ticker":"WMT","ret.adjusted.prices":-0.00068,"ret.closing.prices":-0.00068}
{"price.open":58.86,"price.high":59,"price.low":58.57,"price.close":58.75,"volume":10423700,"price.adjusted":51.1602,"ref.date":"2015-10-20","ticker":"WMT","ret.adjusted.prices":-0.0017,"ret.closing.prices":-0.0017}
{"price.open":58.8,"price.high":59.04,"price.low":58.57,"price.close":58.64,"volume":13117600,"price.adjusted":51.0644,"ref.date":"2015-10-21","ticker":"WMT","ret.adjusted.prices":-0.00187,"ret.closing.prices":-0.00187}
{"price.open":58.94,"price.high":59.96,"price.low":58.64,"price.close":58.9,"volume":14588500,"price.adjusted":51.29081,"ref.date":"2015-10-22","ticker":"WMT","ret.adjusted.prices":0.00443,"ret.closing.prices":0.00443}
{"price.open":59.19,"price.high":59.28,"price.low":58.22,"price.close":58.3,"volume":13040600,"price.adjusted":50.76833,"ref.date":"2015-10-23","ticker":"WMT","ret.adjusted.prices":-0.01019,"ret.closing.prices":-0.01019}
{"price.open":58.4,"price.high":58.45,"price.low":57.97,"price.close":58.02,"volume":10839800,"price.adjusted":50.5245,"ref.date":"2015-10-26","ticker":"WMT","ret.adjusted.prices":-0.0048,"ret.closing.prices":-0.0048}
{"price.open":58.01,"price.high":58.04,"price.low":57.38,"price.close":57.48,"volume":10511400,"price.adjusted":50.05426,"ref.date":"2015-10-27","ticker":"WMT","ret.adjusted.prices":-0.00931,"ret.closing.prices":-0.00931}
{"price.open":57.66,"price.high":57.72,"price.low":57.16,"price.close":57.64,"volume":11834700,"price.adjusted":50.1936,"ref.date":"2015-10-28","ticker":"WMT","ret.adjusted.prices":0.00278,"ret.closing.prices":0.00278}
{"price.open":57.72,"price.high":58.12,"price.low":57.48,"price.close":57.96,"volume":12855500,"price.adjusted":50.47225,"ref.date":"2015-10-29","ticker":"WMT","ret.adjusted.prices":0.00555,"ret.closing.prices":0.00555}
{"price.open":57.73,"price.high":58.12,"price.low":57.24,"price.close":57.24,"volume":15805500,"price.adjusted":49.84527,"ref.date":"2015-10-30","ticker":"WMT","ret.adjusted.prices":-0.01242,"ret.closing.prices":-0.01242}
{"price.open":57.29,"price.high":57.61,"price.low":56.77,"price.close":57.61,"volume":10719200,"price.adjusted":50.16747,"ref.date":"2015-11-02","ticker":"WMT","ret.adjusted.prices":0.00646,"ret.closing.prices":0.00646}
{"price.open":57.57,"price.high":58.33,"price.low":57.53,"price.close":58.11,"volume":10253900,"price.adjusted":50.60287,"ref.date":"2015-11-03","ticker":"WMT","ret.adjusted.prices":0.00868,"ret.closing.prices":0.00868}
{"price.open":58.58,"price.high":58.76,"price.low":58.19,"price.close":58.37,"volume":10056500,"price.adjusted":50.82928,"ref.date":"2015-11-04","ticker":"WMT","ret.adjusted.prices":0.00447,"ret.closing.prices":0.00447}
{"price.open":58.51,"price.high":58.98,"price.low":58.42,"price.close":58.61,"volume":8860500,"price.adjusted":51.03828,"ref.date":"2015-11-05","ticker":"WMT","ret.adjusted.prices":0.00411,"ret.closing.prices":0.00411}
{"price.open":58.92,"price.high":59.2,"price.low":58.31,"price.close":58.78,"volume":9977300,"price.adjusted":51.18633,"ref.date":"2015-11-06","ticker":"WMT","ret.adjusted.prices":0.0029,"ret.closing.prices":0.0029}
{"price.open":58.5,"price.high":58.78,"price.low":58.02,"price.close":58.49,"volume":8440400,"price.adjusted":50.93378,"ref.date":"2015-11-09","ticker":"WMT","ret.adjusted.prices":-0.00493,"ret.closing.prices":-0.00493}
{"price.open":58.31,"price.high":58.71,"price.low":58.31,"price.close":58.68,"volume":7614900,"price.adjusted":51.09924,"ref.date":"2015-11-10","ticker":"WMT","ret.adjusted.prices":0.00325,"ret.closing.prices":0.00325}
{"price.open":58.5,"price.high":58.73,"price.low":57.47,"price.close":57.58,"volume":8689900,"price.adjusted":50.14135,"ref.date":"2015-11-11","ticker":"WMT","ret.adjusted.prices":-0.01875,"ret.closing.prices":-0.01875}
{"price.open":57.64,"price.high":57.77,"price.low":56.92,"price.close":56.95,"volume":9551500,"price.adjusted":49.59273,"ref.date":"2015-11-12","ticker":"WMT","ret.adjusted.prices":-0.01094,"ret.closing.prices":-0.01094}
{"price.open":56.74,"price.high":57.06,"price.low":56.3,"price.close":56.42,"volume":12514900,"price.adjusted":49.1312,"ref.date":"2015-11-13","ticker":"WMT","ret.adjusted.prices":-0.00931,"ret.closing.prices":-0.00931}
{"price.open":56.39,"price.high":58.03,"price.low":56.36,"price.close":57.87,"volume":13321600,"price.adjusted":50.39389,"ref.date":"2015-11-16","ticker":"WMT","ret.adjusted.prices":0.0257,"ret.closing.prices":0.0257}
{"price.open":59.34,"price.high":60.9,"price.low":59.2,"price.close":59.92,"volume":24679300,"price.adjusted":52.17905,"ref.date":"2015-11-17","ticker":"WMT","ret.adjusted.prices":0.03542,"ret.closing.prices":0.03542}
{"price.open":60.04,"price.high":61.07,"price.low":59.55,"price.close":60.93,"volume":14877700,"price.adjusted":53.05856,"ref.date":"2015-11-18","ticker":"WMT","ret.adjusted.prices":0.01686,"ret.closing.prices":0.01686}
{"price.open":61.12,"price.high":61.36,"price.low":60.43,"price.close":60.7,"volume":11566100,"price.adjusted":52.85827,"ref.date":"2015-11-19","ticker":"WMT","ret.adjusted.prices":-0.00377,"ret.closing.prices":-0.00377}
{"price.open":60.98,"price.high":61.47,"price.low":60.02,"price.close":60.07,"volume":12371100,"price.adjusted":52.30967,"ref.date":"2015-11-20","ticker":"WMT","ret.adjusted.prices":-0.01038,"ret.closing.prices":-0.01038}
{"price.open":60.29,"price.high":60.74,"price.low":59.88,"price.close":60.26,"volume":10577000,"price.adjusted":52.47512,"ref.date":"2015-11-23","ticker":"WMT","ret.adjusted.prices":0.00316,"ret.closing.prices":0.00316}
{"price.open":59.95,"price.high":60.42,"price.low":59.86,"price.close":59.92,"volume":12453900,"price.adjusted":52.17905,"ref.date":"2015-11-24","ticker":"WMT","ret.adjusted.prices":-0.00564,"ret.closing.prices":-0.00564}
{"price.open":60,"price.high":60.71,"price.low":59.88,"price.close":60.24,"volume":7820200,"price.adjusted":52.45772,"ref.date":"2015-11-25","ticker":"WMT","ret.adjusted.prices":0.00534,"ret.closing.prices":0.00534}
{"price.open":60.44,"price.high":60.69,"price.low":59.87,"price.close":59.89,"volume":5340900,"price.adjusted":52.15292,"ref.date":"2015-11-27","ticker":"WMT","ret.adjusted.prices":-0.00581,"ret.closing.prices":-0.00581}
{"price.open":59.87,"price.high":60.06,"price.low":58.73,"price.close":58.84,"volume":14942600,"price.adjusted":51.23857,"ref.date":"2015-11-30","ticker":"WMT","ret.adjusted.prices":-0.01753,"ret.closing.prices":-0.01753}
{"price.open":59.13,"price.high":59.29,"price.low":58.65,"price.close":58.99,"volume":12204100,"price.adjusted":51.36919,"ref.date":"2015-12-01","ticker":"WMT","ret.adjusted.prices":0.00255,"ret.closing.prices":0.00255}
{"price.open":58.61,"price.high":59.29,"price.low":58.32,"price.close":58.35,"volume":13586900,"price.adjusted":51.23747,"ref.date":"2015-12-02","ticker":"WMT","ret.adjusted.prices":-0.00256,"ret.closing.prices":-0.01085}
{"price.open":58.69,"price.high":59.66,"price.low":58.6,"price.close":59.04,"volume":15844100,"price.adjusted":51.84337,"ref.date":"2015-12-03","ticker":"WMT","ret.adjusted.prices":0.01183,"ret.closing.prices":0.01183}
{"price.open":59.05,"price.high":59.85,"price.low":59.03,"price.close":59.66,"volume":10435300,"price.adjusted":52.38779,"ref.date":"2015-12-04","ticker":"WMT","ret.adjusted.prices":0.0105,"ret.closing.prices":0.0105}
{"price.open":59.57,"price.high":60.73,"price.low":59.57,"price.close":60.5,"volume":11595900,"price.adjusted":53.1254,"ref.date":"2015-12-07","ticker":"WMT","ret.adjusted.prices":0.01408,"ret.closing.prices":0.01408}
{"price.open":60.07,"price.high":60.49,"price.low":59.5,"price.close":59.61,"volume":10377600,"price.adjusted":52.3439,"ref.date":"2015-12-08","ticker":"WMT","ret.adjusted.prices":-0.01471,"ret.closing.prices":-0.01471}
{"price.open":59.26,"price.high":60.11,"price.low":58.9,"price.close":59.13,"volume":8981700,"price.adjusted":51.92241,"ref.date":"2015-12-09","ticker":"WMT","ret.adjusted.prices":-0.00805,"ret.closing.prices":-0.00805}
{"price.open":59.13,"price.high":60.09,"price.low":59.09,"price.close":59.56,"volume":11359400,"price.adjusted":52.29999,"ref.date":"2015-12-10","ticker":"WMT","ret.adjusted.prices":0.00727,"ret.closing.prices":0.00727}
{"price.open":59.05,"price.high":59.53,"price.low":58.81,"price.close":59.36,"volume":9745000,"price.adjusted":52.12437,"ref.date":"2015-12-11","ticker":"WMT","ret.adjusted.prices":-0.00336,"ret.closing.prices":-0.00336}
{"price.open":59.3,"price.high":60.44,"price.low":59.07,"price.close":60.39,"volume":14524900,"price.adjusted":53.02881,"ref.date":"2015-12-14","ticker":"WMT","ret.adjusted.prices":0.01735,"ret.closing.prices":0.01735}
{"price.open":60.64,"price.high":60.84,"price.low":59.57,"price.close":59.64,"volume":14615400,"price.adjusted":52.37023,"ref.date":"2015-12-15","ticker":"WMT","ret.adjusted.prices":-0.01242,"ret.closing.prices":-0.01242}
{"price.open":60.11,"price.high":60.65,"price.low":59.7,"price.close":60.3,"volume":9960500,"price.adjusted":52.94978,"ref.date":"2015-12-16","ticker":"WMT","ret.adjusted.prices":0.01107,"ret.closing.prices":0.01107}
{"price.open":60.33,"price.high":60.33,"price.low":58.97,"price.close":58.98,"volume":12976100,"price.adjusted":51.79068,"ref.date":"2015-12-17","ticker":"WMT","ret.adjusted.prices":-0.02189,"ret.closing.prices":-0.02189}
{"price.open":58.93,"price.high":59.4,"price.low":58.75,"price.close":58.85,"volume":16256700,"price.adjusted":51.67652,"ref.date":"2015-12-18","ticker":"WMT","ret.adjusted.prices":-0.0022,"ret.closing.prices":-0.0022}
{"price.open":58.82,"price.high":59.58,"price.low":58.67,"price.close":59.55,"volume":9645500,"price.adjusted":52.2912,"ref.date":"2015-12-21","ticker":"WMT","ret.adjusted.prices":0.01189,"ret.closing.prices":0.01189}
{"price.open":59.79,"price.high":60.7,"price.low":59.61,"price.close":60.54,"volume":9266300,"price.adjusted":53.16051,"ref.date":"2015-12-22","ticker":"WMT","ret.adjusted.prices":0.01662,"ret.closing.prices":0.01662}
{"price.open":61,"price.high":61.12,"price.low":60.44,"price.close":61.09,"volume":7519800,"price.adjusted":53.64349,"ref.date":"2015-12-23","ticker":"WMT","ret.adjusted.prices":0.00909,"ret.closing.prices":0.00908}
{"price.open":60.78,"price.high":61.1,"price.low":60.68,"price.close":60.83,"volume":2482800,"price.adjusted":53.41518,"ref.date":"2015-12-24","ticker":"WMT","ret.adjusted.prices":-0.00426,"ret.closing.prices":-0.00426}
{"price.open":60.58,"price.high":60.97,"price.low":60.5,"price.close":60.75,"volume":5421700,"price.adjusted":53.34493,"ref.date":"2015-12-28","ticker":"WMT","ret.adjusted.prices":-0.00132,"ret.closing.prices":-0.00132}
{"price.open":61,"price.high":61.75,"price.low":60.98,"price.close":61.61,"volume":7883600,"price.adjusted":54.1001,"ref.date":"2015-12-29","ticker":"WMT","ret.adjusted.prices":0.01416,"ret.closing.prices":0.01416}
{"price.open":61.66,"price.high":61.87,"price.low":61.49,"price.close":61.68,"volume":5716700,"price.adjusted":54.16156,"ref.date":"2015-12-30","ticker":"WMT","ret.adjusted.prices":0.00114,"ret.closing.prices":0.00114}
{"price.open":61.33,"price.high":61.72,"price.low":61.17,"price.close":61.3,"volume":6575100,"price.adjusted":53.82789,"ref.date":"2015-12-31","ticker":"WMT","ret.adjusted.prices":-0.00616,"ret.closing.prices":-0.00616}
{"price.open":60.5,"price.high":61.49,"price.low":60.36,"price.close":61.46,"volume":11989200,"price.adjusted":53.96838,"ref.date":"2016-01-04","ticker":"WMT","ret.adjusted.prices":0.00261,"ret.closing.prices":0.00261}
{"price.open":62.03,"price.high":63.05,"price.low":61.85,"price.close":62.92,"volume":13326000,"price.adjusted":55.25041,"ref.date":"2016-01-05","ticker":"WMT","ret.adjusted.prices":0.02376,"ret.closing.prices":0.02376}
{"price.open":62.48,"price.high":63.95,"price.low":62.47,"price.close":63.55,"volume":16564600,"price.adjusted":55.80363,"ref.date":"2016-01-06","ticker":"WMT","ret.adjusted.prices":0.01001,"ret.closing.prices":0.01001}
{"price.open":62.97,"price.high":65.23,"price.low":62.92,"price.close":65.03,"volume":26430000,"price.adjusted":57.10322,"ref.date":"2016-01-07","ticker":"WMT","ret.adjusted.prices":0.02329,"ret.closing.prices":0.02329}
{"price.open":65.08,"price.high":65.41,"price.low":63.41,"price.close":63.54,"volume":17767900,"price.adjusted":55.79485,"ref.date":"2016-01-08","ticker":"WMT","ret.adjusted.prices":-0.02291,"ret.closing.prices":-0.02291}
{"price.open":63.76,"price.high":64.47,"price.low":63.63,"price.close":64.22,"volume":12653800,"price.adjusted":56.39196,"ref.date":"2016-01-11","ticker":"WMT","ret.adjusted.prices":0.0107,"ret.closing.prices":0.0107}
{"price.open":64.38,"price.high":64.73,"price.low":63.43,"price.close":63.62,"volume":12195900,"price.adjusted":55.86509,"ref.date":"2016-01-12","ticker":"WMT","ret.adjusted.prices":-0.00934,"ret.closing.prices":-0.00934}
{"price.open":63.73,"price.high":63.73,"price.low":61.83,"price.close":61.92,"volume":13725700,"price.adjusted":54.37231,"ref.date":"2016-01-13","ticker":"WMT","ret.adjusted.prices":-0.02672,"ret.closing.prices":-0.02672}
{"price.open":62,"price.high":63.62,"price.low":61.82,"price.close":63.06,"volume":12934900,"price.adjusted":55.37336,"ref.date":"2016-01-14","ticker":"WMT","ret.adjusted.prices":0.01841,"ret.closing.prices":0.01841}
{"price.open":61.55,"price.high":62.47,"price.low":61.26,"price.close":61.93,"volume":15174400,"price.adjusted":54.38109,"ref.date":"2016-01-15","ticker":"WMT","ret.adjusted.prices":-0.01792,"ret.closing.prices":-0.01792}
{"price.open":62.25,"price.high":62.8,"price.low":62.01,"price.close":62.56,"volume":13051300,"price.adjusted":54.9343,"ref.date":"2016-01-19","ticker":"WMT","ret.adjusted.prices":0.01017,"ret.closing.prices":0.01017}
{"price.open":61.8,"price.high":62.33,"price.low":60.2,"price.close":60.84,"volume":17369100,"price.adjusted":53.42396,"ref.date":"2016-01-20","ticker":"WMT","ret.adjusted.prices":-0.02749,"ret.closing.prices":-0.02749}
{"price.open":60.98,"price.high":62.79,"price.low":60.91,"price.close":61.88,"volume":12089200,"price.adjusted":54.33718,"ref.date":"2016-01-21","ticker":"WMT","ret.adjusted.prices":0.01709,"ret.closing.prices":0.01709}
{"price.open":62.44,"price.high":63.26,"price.low":62.13,"price.close":62.69,"volume":9197500,"price.adjusted":55.04845,"ref.date":"2016-01-22","ticker":"WMT","ret.adjusted.prices":0.01309,"ret.closing.prices":0.01309}
{"price.open":62.78,"price.high":63.82,"price.low":62.55,"price.close":63.45,"volume":12823400,"price.adjusted":55.71581,"ref.date":"2016-01-25","ticker":"WMT","ret.adjusted.prices":0.01212,"ret.closing.prices":0.01212}
{"price.open":63.36,"price.high":64.47,"price.low":63.26,"price.close":64,"volume":9441200,"price.adjusted":56.19877,"ref.date":"2016-01-26","ticker":"WMT","ret.adjusted.prices":0.00867,"ret.closing.prices":0.00867}
{"price.open":64.1,"price.high":65.18,"price.low":63.89,"price.close":63.95,"volume":10214300,"price.adjusted":56.15487,"ref.date":"2016-01-27","ticker":"WMT","ret.adjusted.prices":-0.00078,"ret.closing.prices":-0.00078}
{"price.open":64.03,"price.high":64.51,"price.low":63.43,"price.close":64.22,"volume":11278300,"price.adjusted":56.39196,"ref.date":"2016-01-28","ticker":"WMT","ret.adjusted.prices":0.00422,"ret.closing.prices":0.00422}
{"price.open":64.75,"price.high":66.53,"price.low":64.74,"price.close":66.36,"volume":16439100,"price.adjusted":58.2711,"ref.date":"2016-01-29","ticker":"WMT","ret.adjusted.prices":0.03332,"ret.closing.prices":0.03332}
{"price.open":65.91,"price.high":67.93,"price.low":65.89,"price.close":67.5,"volume":14728400,"price.adjusted":59.27214,"ref.date":"2016-02-01","ticker":"WMT","ret.adjusted.prices":0.01718,"ret.closing.prices":0.01718}
{"price.open":67.3,"price.high":67.84,"price.low":66.28,"price.close":66.86,"volume":13585900,"price.adjusted":58.71016,"ref.date":"2016-02-02","ticker":"WMT","ret.adjusted.prices":-0.00948,"ret.closing.prices":-0.00948}
{"price.open":67.31,"price.high":67.5,"price.low":65.07,"price.close":66.27,"volume":12315600,"price.adjusted":58.19208,"ref.date":"2016-02-03","ticker":"WMT","ret.adjusted.prices":-0.00882,"ret.closing.prices":-0.00882}
{"price.open":65.76,"price.high":66.55,"price.low":65.01,"price.close":66.42,"volume":12833400,"price.adjusted":58.32378,"ref.date":"2016-02-04","ticker":"WMT","ret.adjusted.prices":0.00226,"ret.closing.prices":0.00226}
{"price.open":66.86,"price.high":67.53,"price.low":65.88,"price.close":67,"volume":14196500,"price.adjusted":58.83309,"ref.date":"2016-02-05","ticker":"WMT","ret.adjusted.prices":0.00873,"ret.closing.prices":0.00873}
{"price.open":66.5,"price.high":67.15,"price.low":65.16,"price.close":66.9,"volume":20743600,"price.adjusted":58.74527,"ref.date":"2016-02-08","ticker":"WMT","ret.adjusted.prices":-0.00149,"ret.closing.prices":-0.00149}
{"price.open":65.49,"price.high":66.41,"price.low":64.68,"price.close":65.81,"volume":14642400,"price.adjusted":57.78814,"ref.date":"2016-02-09","ticker":"WMT","ret.adjusted.prices":-0.01629,"ret.closing.prices":-0.01629}
{"price.open":66.19,"price.high":66.59,"price.low":65.65,"price.close":65.79,"volume":9709300,"price.adjusted":57.77057,"ref.date":"2016-02-10","ticker":"WMT","ret.adjusted.prices":-0.0003,"ret.closing.prices":-0.0003}
{"price.open":65.02,"price.high":65.76,"price.low":64.78,"price.close":65.32,"volume":11186700,"price.adjusted":57.35787,"ref.date":"2016-02-11","ticker":"WMT","ret.adjusted.prices":-0.00714,"ret.closing.prices":-0.00714}
{"price.open":65.52,"price.high":66.25,"price.low":64.87,"price.close":66.18,"volume":9695500,"price.adjusted":58.11304,"ref.date":"2016-02-12","ticker":"WMT","ret.adjusted.prices":0.01317,"ret.closing.prices":0.01317}
{"price.open":66.61,"price.high":66.8,"price.low":65.5,"price.close":65.9,"volume":11360500,"price.adjusted":57.86716,"ref.date":"2016-02-16","ticker":"WMT","ret.adjusted.prices":-0.00423,"ret.closing.prices":-0.00423}
{"price.open":66.1,"price.high":66.61,"price.low":65.81,"price.close":66.11,"volume":12426700,"price.adjusted":58.05158,"ref.date":"2016-02-17","ticker":"WMT","ret.adjusted.prices":0.00319,"ret.closing.prices":0.00319}
{"price.open":63.74,"price.high":64.78,"price.low":62.35,"price.close":64.12,"volume":27894600,"price.adjusted":56.30415,"ref.date":"2016-02-18","ticker":"WMT","ret.adjusted.prices":-0.0301,"ret.closing.prices":-0.0301}
{"price.open":63.89,"price.high":64.77,"price.low":63.44,"price.close":64.66,"volume":15562300,"price.adjusted":56.77832,"ref.date":"2016-02-19","ticker":"WMT","ret.adjusted.prices":0.00842,"ret.closing.prices":0.00842}
{"price.open":64.66,"price.high":66.14,"price.low":64.66,"price.close":65.63,"volume":10587300,"price.adjusted":57.63009,"ref.date":"2016-02-22","ticker":"WMT","ret.adjusted.prices":0.015,"ret.closing.prices":0.015}
{"price.open":65.84,"price.high":66.6,"price.low":65.28,"price.close":66.48,"volume":11432000,"price.adjusted":58.37648,"ref.date":"2016-02-23","ticker":"WMT","ret.adjusted.prices":0.01295,"ret.closing.prices":0.01295}
{"price.open":66.19,"price.high":67.33,"price.low":65.72,"price.close":67.12,"volume":10291200,"price.adjusted":58.93847,"ref.date":"2016-02-24","ticker":"WMT","ret.adjusted.prices":0.00963,"ret.closing.prices":0.00963}
{"price.open":67.45,"price.high":68.13,"price.low":67.33,"price.close":68.04,"volume":9581300,"price.adjusted":59.7463,"ref.date":"2016-02-25","ticker":"WMT","ret.adjusted.prices":0.01371,"ret.closing.prices":0.01371}
{"price.open":68.08,"price.high":68.2,"price.low":66.3,"price.close":66.51,"volume":10984300,"price.adjusted":58.40281,"ref.date":"2016-02-26","ticker":"WMT","ret.adjusted.prices":-0.02249,"ret.closing.prices":-0.02249}
{"price.open":66.63,"price.high":66.95,"price.low":66.22,"price.close":66.34,"volume":9345200,"price.adjusted":58.25353,"ref.date":"2016-02-29","ticker":"WMT","ret.adjusted.prices":-0.00256,"ret.closing.prices":-0.00256}
{"price.open":66.65,"price.high":66.89,"price.low":66,"price.close":66.46,"volume":10429500,"price.adjusted":58.35892,"ref.date":"2016-03-01","ticker":"WMT","ret.adjusted.prices":0.00181,"ret.closing.prices":0.00181}
{"price.open":66.21,"price.high":66.67,"price.low":66,"price.close":66.21,"volume":9165600,"price.adjusted":58.13939,"ref.date":"2016-03-02","ticker":"WMT","ret.adjusted.prices":-0.00376,"ret.closing.prices":-0.00376}
{"price.open":65.95,"price.high":66.2,"price.low":64.88,"price.close":66.14,"volume":11846800,"price.adjusted":58.07792,"ref.date":"2016-03-03","ticker":"WMT","ret.adjusted.prices":-0.00106,"ret.closing.prices":-0.00106}
{"price.open":66.14,"price.high":67.28,"price.low":66.09,"price.close":66.78,"volume":10010500,"price.adjusted":58.6399,"ref.date":"2016-03-04","ticker":"WMT","ret.adjusted.prices":0.00968,"ret.closing.prices":0.00968}
{"price.open":66.62,"price.high":68.48,"price.low":66.27,"price.close":67.89,"volume":12825400,"price.adjusted":59.6146,"ref.date":"2016-03-07","ticker":"WMT","ret.adjusted.prices":0.01662,"ret.closing.prices":0.01662}
{"price.open":67.73,"price.high":68.47,"price.low":67.49,"price.close":68.04,"volume":10067900,"price.adjusted":59.7463,"ref.date":"2016-03-08","ticker":"WMT","ret.adjusted.prices":0.00221,"ret.closing.prices":0.00221}
{"price.open":67.79,"price.high":67.99,"price.low":67.12,"price.close":67.53,"volume":7824800,"price.adjusted":59.73746,"ref.date":"2016-03-09","ticker":"WMT","ret.adjusted.prices":-0.00015,"ret.closing.prices":-0.0075}
{"price.open":67.55,"price.high":68.04,"price.low":66.4,"price.close":67.41,"volume":10225800,"price.adjusted":59.63132,"ref.date":"2016-03-10","ticker":"WMT","ret.adjusted.prices":-0.00178,"ret.closing.prices":-0.00178}
{"price.open":67.77,"price.high":67.94,"price.low":66.8,"price.close":67.17,"volume":8290900,"price.adjusted":59.41901,"ref.date":"2016-03-11","ticker":"WMT","ret.adjusted.prices":-0.00356,"ret.closing.prices":-0.00356}
{"price.open":67.15,"price.high":67.67,"price.low":66.96,"price.close":67.36,"volume":6712500,"price.adjusted":59.58708,"ref.date":"2016-03-14","ticker":"WMT","ret.adjusted.prices":0.00283,"ret.closing.prices":0.00283}
{"price.open":67,"price.high":68.35,"price.low":67,"price.close":68.09,"volume":7566900,"price.adjusted":60.23284,"ref.date":"2016-03-15","ticker":"WMT","ret.adjusted.prices":0.01084,"ret.closing.prices":0.01084}
{"price.open":67.94,"price.high":68.34,"price.low":67.25,"price.close":67.99,"volume":8218000,"price.adjusted":60.1444,"ref.date":"2016-03-16","ticker":"WMT","ret.adjusted.prices":-0.00147,"ret.closing.prices":-0.00147}
{"price.open":67.82,"price.high":68.92,"price.low":67.26,"price.close":67.45,"volume":11838100,"price.adjusted":59.6667,"ref.date":"2016-03-17","ticker":"WMT","ret.adjusted.prices":-0.00794,"ret.closing.prices":-0.00794}
{"price.open":67.48,"price.high":68.03,"price.low":66.75,"price.close":66.95,"volume":23153100,"price.adjusted":59.22439,"ref.date":"2016-03-18","ticker":"WMT","ret.adjusted.prices":-0.00741,"ret.closing.prices":-0.00741}
{"price.open":67.03,"price.high":68.38,"price.low":66.97,"price.close":67.97,"volume":9415800,"price.adjusted":60.12671,"ref.date":"2016-03-21","ticker":"WMT","ret.adjusted.prices":0.01524,"ret.closing.prices":0.01524}
{"price.open":68,"price.high":68.68,"price.low":67.79,"price.close":67.87,"volume":7514500,"price.adjusted":60.03824,"ref.date":"2016-03-22","ticker":"WMT","ret.adjusted.prices":-0.00147,"ret.closing.prices":-0.00147}
{"price.open":68.01,"price.high":68.1,"price.low":67.44,"price.close":67.46,"volume":6110600,"price.adjusted":59.67555,"ref.date":"2016-03-23","ticker":"WMT","ret.adjusted.prices":-0.00604,"ret.closing.prices":-0.00604}
{"price.open":67.43,"price.high":68.04,"price.low":67.38,"price.close":68,"volume":6304700,"price.adjusted":60.15323,"ref.date":"2016-03-24","ticker":"WMT","ret.adjusted.prices":0.008,"ret.closing.prices":0.008}
{"price.open":67.93,"price.high":68.58,"price.low":67.93,"price.close":68.12,"volume":5603500,"price.adjusted":60.25939,"ref.date":"2016-03-28","ticker":"WMT","ret.adjusted.prices":0.00176,"ret.closing.prices":0.00176}
{"price.open":68.15,"price.high":68.21,"price.low":67.43,"price.close":68.03,"volume":6491000,"price.adjusted":60.17977,"ref.date":"2016-03-29","ticker":"WMT","ret.adjusted.prices":-0.00132,"ret.closing.prices":-0.00132}
{"price.open":68.33,"price.high":69,"price.low":68.29,"price.close":68.8,"volume":7208500,"price.adjusted":60.86092,"ref.date":"2016-03-30","ticker":"WMT","ret.adjusted.prices":0.01132,"ret.closing.prices":0.01132}
{"price.open":68.75,"price.high":69.19,"price.low":68.47,"price.close":68.49,"volume":6283500,"price.adjusted":60.5867,"ref.date":"2016-03-31","ticker":"WMT","ret.adjusted.prices":-0.00451,"ret.closing.prices":-0.00451}
{"price.open":68.02,"price.high":69.2,"price.low":68.02,"price.close":69.06,"volume":6602400,"price.adjusted":61.09092,"ref.date":"2016-04-01","ticker":"WMT","ret.adjusted.prices":0.00832,"ret.closing.prices":0.00832}
{"price.open":69,"price.high":69.37,"price.low":68.92,"price.close":69.1,"volume":6823400,"price.adjusted":61.12631,"ref.date":"2016-04-04","ticker":"WMT","ret.adjusted.prices":0.00058,"ret.closing.prices":0.00058}
{"price.open":69.03,"price.high":69.25,"price.low":68.27,"price.close":68.64,"volume":5779000,"price.adjusted":60.71939,"ref.date":"2016-04-05","ticker":"WMT","ret.adjusted.prices":-0.00666,"ret.closing.prices":-0.00666}
{"price.open":68.7,"price.high":69.06,"price.low":68.52,"price.close":69.04,"volume":5362700,"price.adjusted":61.07323,"ref.date":"2016-04-06","ticker":"WMT","ret.adjusted.prices":0.00583,"ret.closing.prices":0.00583}
{"price.open":68.83,"price.high":68.93,"price.low":67.94,"price.close":68.22,"volume":6110500,"price.adjusted":60.34784,"ref.date":"2016-04-07","ticker":"WMT","ret.adjusted.prices":-0.01188,"ret.closing.prices":-0.01188}
{"price.open":68.31,"price.high":68.39,"price.low":67.86,"price.close":68.06,"volume":6516000,"price.adjusted":60.2063,"ref.date":"2016-04-08","ticker":"WMT","ret.adjusted.prices":-0.00235,"ret.closing.prices":-0.00235}
{"price.open":68.01,"price.high":68.37,"price.low":67.38,"price.close":67.4,"volume":7865400,"price.adjusted":59.62248,"ref.date":"2016-04-11","ticker":"WMT","ret.adjusted.prices":-0.0097,"ret.closing.prices":-0.0097}
{"price.open":67.57,"price.high":68.87,"price.low":67.45,"price.close":68.8,"volume":7734600,"price.adjusted":60.86092,"ref.date":"2016-04-12","ticker":"WMT","ret.adjusted.prices":0.02077,"ret.closing.prices":0.02077}
{"price.open":69.01,"price.high":69.42,"price.low":68.87,"price.close":69.15,"volume":6262700,"price.adjusted":61.17055,"ref.date":"2016-04-13","ticker":"WMT","ret.adjusted.prices":0.00509,"ret.closing.prices":0.00509}
{"price.open":69.15,"price.high":69.24,"price.low":68.15,"price.close":68.8,"volume":6977100,"price.adjusted":60.86092,"ref.date":"2016-04-14","ticker":"WMT","ret.adjusted.prices":-0.00506,"ret.closing.prices":-0.00506}
{"price.open":68.94,"price.high":69.41,"price.low":68.94,"price.close":69.06,"volume":7584500,"price.adjusted":61.09092,"ref.date":"2016-04-15","ticker":"WMT","ret.adjusted.prices":0.00378,"ret.closing.prices":0.00378}
{"price.open":69.05,"price.high":69.9,"price.low":68.85,"price.close":69.86,"volume":6622900,"price.adjusted":61.79861,"ref.date":"2016-04-18","ticker":"WMT","ret.adjusted.prices":0.01158,"ret.closing.prices":0.01158}
{"price.open":69.79,"price.high":70.08,"price.low":69.5,"price.close":69.77,"volume":8199400,"price.adjusted":61.71899,"ref.date":"2016-04-19","ticker":"WMT","ret.adjusted.prices":-0.00129,"ret.closing.prices":-0.00129}
{"price.open":69.76,"price.high":69.99,"price.low":69.13,"price.close":69.21,"volume":5412500,"price.adjusted":61.22361,"ref.date":"2016-04-20","ticker":"WMT","ret.adjusted.prices":-0.00803,"ret.closing.prices":-0.00803}
{"price.open":69.47,"price.high":69.68,"price.low":68.24,"price.close":68.47,"volume":6617600,"price.adjusted":60.569,"ref.date":"2016-04-21","ticker":"WMT","ret.adjusted.prices":-0.01069,"ret.closing.prices":-0.01069}
{"price.open":68.82,"price.high":68.94,"price.low":68.28,"price.close":68.72,"volume":6215100,"price.adjusted":60.79013,"ref.date":"2016-04-22","ticker":"WMT","ret.adjusted.prices":0.00365,"ret.closing.prices":0.00365}
{"price.open":68.55,"price.high":69.5,"price.low":68.06,"price.close":69.47,"volume":5896200,"price.adjusted":61.45361,"ref.date":"2016-04-25","ticker":"WMT","ret.adjusted.prices":0.01091,"ret.closing.prices":0.01091}
{"price.open":69.7,"price.high":69.89,"price.low":69.1,"price.close":69.3,"volume":6648400,"price.adjusted":61.30322,"ref.date":"2016-04-26","ticker":"WMT","ret.adjusted.prices":-0.00245,"ret.closing.prices":-0.00245}
{"price.open":69.49,"price.high":69.78,"price.low":68.99,"price.close":69.42,"volume":5147300,"price.adjusted":61.40937,"ref.date":"2016-04-27","ticker":"WMT","ret.adjusted.prices":0.00173,"ret.closing.prices":0.00173}
{"price.open":69.07,"price.high":69.62,"price.low":68.75,"price.close":68.91,"volume":4776900,"price.adjusted":60.95824,"ref.date":"2016-04-28","ticker":"WMT","ret.adjusted.prices":-0.00735,"ret.closing.prices":-0.00735}
{"price.open":68.73,"price.high":68.82,"price.low":66.36,"price.close":66.87,"volume":12099000,"price.adjusted":59.15362,"ref.date":"2016-04-29","ticker":"WMT","ret.adjusted.prices":-0.0296,"ret.closing.prices":-0.0296}
{"price.open":66.62,"price.high":67.7,"price.low":66.53,"price.close":67.59,"volume":7609700,"price.adjusted":59.79053,"ref.date":"2016-05-02","ticker":"WMT","ret.adjusted.prices":0.01077,"ret.closing.prices":0.01077}
{"price.open":66.86,"price.high":67.5,"price.low":66.75,"price.close":67,"volume":5922600,"price.adjusted":59.26864,"ref.date":"2016-05-03","ticker":"WMT","ret.adjusted.prices":-0.00873,"ret.closing.prices":-0.00873}
{"price.open":66.85,"price.high":67.49,"price.low":66.44,"price.close":67.19,"volume":6029500,"price.adjusted":59.4367,"ref.date":"2016-05-04","ticker":"WMT","ret.adjusted.prices":0.00284,"ret.closing.prices":0.00284}
{"price.open":66.97,"price.high":67.25,"price.low":66.58,"price.close":67.21,"volume":8091000,"price.adjusted":59.45439,"ref.date":"2016-05-05","ticker":"WMT","ret.adjusted.prices":0.0003,"ret.closing.prices":0.0003}
{"price.open":66.91,"price.high":68.26,"price.low":66.8,"price.close":68.25,"volume":9825400,"price.adjusted":60.3744,"ref.date":"2016-05-06","ticker":"WMT","ret.adjusted.prices":0.01547,"ret.closing.prices":0.01547}
{"price.open":68.25,"price.high":69.1,"price.low":68.16,"price.close":68.95,"volume":8656200,"price.adjusted":60.99361,"ref.date":"2016-05-09","ticker":"WMT","ret.adjusted.prices":0.01026,"ret.closing.prices":0.01026}
{"price.open":68.92,"price.high":69.13,"price.low":68.45,"price.close":68.79,"volume":6402900,"price.adjusted":60.85209,"ref.date":"2016-05-10","ticker":"WMT","ret.adjusted.prices":-0.00232,"ret.closing.prices":-0.00232}
{"price.open":67.47,"price.high":67.5,"price.low":65.61,"price.close":66.41,"volume":14597500,"price.adjusted":59.17684,"ref.date":"2016-05-11","ticker":"WMT","ret.adjusted.prices":-0.02753,"ret.closing.prices":-0.0346}
{"price.open":66.55,"price.high":67.05,"price.low":66.38,"price.close":66.85,"volume":9533500,"price.adjusted":59.56891,"ref.date":"2016-05-12","ticker":"WMT","ret.adjusted.prices":0.00663,"ret.closing.prices":0.00663}
{"price.open":66.48,"price.high":66.55,"price.low":64.65,"price.close":64.94,"volume":13744700,"price.adjusted":57.86695,"ref.date":"2016-05-13","ticker":"WMT","ret.adjusted.prices":-0.02857,"ret.closing.prices":-0.02857}
{"price.open":64.86,"price.high":66.35,"price.low":64.68,"price.close":66.02,"volume":10181800,"price.adjusted":58.82931,"ref.date":"2016-05-16","ticker":"WMT","ret.adjusted.prices":0.01663,"ret.closing.prices":0.01663}
{"price.open":66.06,"price.high":66.27,"price.low":64.88,"price.close":65.1,"volume":9252700,"price.adjusted":58.00952,"ref.date":"2016-05-17","ticker":"WMT","ret.adjusted.prices":-0.01394,"ret.closing.prices":-0.01394}
{"price.open":63.02,"price.high":63.78,"price.low":62.72,"price.close":63.15,"volume":22255900,"price.adjusted":56.27191,"ref.date":"2016-05-18","ticker":"WMT","ret.adjusted.prices":-0.02995,"ret.closing.prices":-0.02995}
{"price.open":68.1,"price.high":69.33,"price.low":67.5,"price.close":69.2,"volume":35076700,"price.adjusted":61.66295,"ref.date":"2016-05-19","ticker":"WMT","ret.adjusted.prices":0.0958,"ret.closing.prices":0.0958}
{"price.open":69.33,"price.high":70.14,"price.low":68.85,"price.close":69.86,"volume":16746600,"price.adjusted":62.25108,"ref.date":"2016-05-20","ticker":"WMT","ret.adjusted.prices":0.00954,"ret.closing.prices":0.00954}
{"price.open":69.6,"price.high":70.06,"price.low":69.44,"price.close":69.5,"volume":10099800,"price.adjusted":61.93029,"ref.date":"2016-05-23","ticker":"WMT","ret.adjusted.prices":-0.00515,"ret.closing.prices":-0.00515}
{"price.open":69.65,"price.high":70.42,"price.low":69.55,"price.close":70.24,"volume":8828000,"price.adjusted":62.58969,"ref.date":"2016-05-24","ticker":"WMT","ret.adjusted.prices":0.01065,"ret.closing.prices":0.01065}
{"price.open":70.25,"price.high":71,"price.low":70.24,"price.close":70.48,"volume":7263900,"price.adjusted":62.80355,"ref.date":"2016-05-25","ticker":"WMT","ret.adjusted.prices":0.00342,"ret.closing.prices":0.00342}
{"price.open":70.69,"price.high":71.38,"price.low":70.6,"price.close":70.85,"volume":8693900,"price.adjusted":63.13325,"ref.date":"2016-05-26","ticker":"WMT","ret.adjusted.prices":0.00525,"ret.closing.prices":0.00525}
{"price.open":70.86,"price.high":70.89,"price.low":70.49,"price.close":70.75,"volume":5773700,"price.adjusted":63.04412,"ref.date":"2016-05-27","ticker":"WMT","ret.adjusted.prices":-0.00141,"ret.closing.prices":-0.00141}
{"price.open":70.58,"price.high":71,"price.low":70.48,"price.close":70.78,"volume":8390200,"price.adjusted":63.07085,"ref.date":"2016-05-31","ticker":"WMT","ret.adjusted.prices":0.00042,"ret.closing.prices":0.00042}
{"price.open":70.5,"price.high":70.91,"price.low":70.41,"price.close":70.5,"volume":7220900,"price.adjusted":62.82138,"ref.date":"2016-06-01","ticker":"WMT","ret.adjusted.prices":-0.00396,"ret.closing.prices":-0.00396}
{"price.open":70.5,"price.high":71,"price.low":70.15,"price.close":70.95,"volume":6508700,"price.adjusted":63.22236,"ref.date":"2016-06-02","ticker":"WMT","ret.adjusted.prices":0.00638,"ret.closing.prices":0.00638}
{"price.open":70.57,"price.high":71.05,"price.low":70.52,"price.close":70.87,"volume":6374500,"price.adjusted":63.15107,"ref.date":"2016-06-03","ticker":"WMT","ret.adjusted.prices":-0.00113,"ret.closing.prices":-0.00113}
{"price.open":71.52,"price.high":71.55,"price.low":71,"price.close":71.05,"volume":9018000,"price.adjusted":63.31148,"ref.date":"2016-06-06","ticker":"WMT","ret.adjusted.prices":0.00254,"ret.closing.prices":0.00254}
{"price.open":71.1,"price.high":71.31,"price.low":70.85,"price.close":71.03,"volume":7363400,"price.adjusted":63.29363,"ref.date":"2016-06-07","ticker":"WMT","ret.adjusted.prices":-0.00028,"ret.closing.prices":-0.00028}
{"price.open":70.85,"price.high":71.45,"price.low":70.8,"price.close":71.28,"volume":6139000,"price.adjusted":63.51642,"ref.date":"2016-06-08","ticker":"WMT","ret.adjusted.prices":0.00352,"ret.closing.prices":0.00352}
{"price.open":71.36,"price.high":71.59,"price.low":70.85,"price.close":71.09,"volume":6069900,"price.adjusted":63.34709,"ref.date":"2016-06-09","ticker":"WMT","ret.adjusted.prices":-0.00267,"ret.closing.prices":-0.00267}
{"price.open":71,"price.high":71.41,"price.low":70.68,"price.close":71.14,"volume":7511400,"price.adjusted":63.39166,"ref.date":"2016-06-10","ticker":"WMT","ret.adjusted.prices":0.0007,"ret.closing.prices":0.0007}
{"price.open":71,"price.high":71.18,"price.low":70.49,"price.close":70.53,"volume":7907600,"price.adjusted":62.8481,"ref.date":"2016-06-13","ticker":"WMT","ret.adjusted.prices":-0.00857,"ret.closing.prices":-0.00857}
{"price.open":70.66,"price.high":71.17,"price.low":70.2,"price.close":70.95,"volume":9066400,"price.adjusted":63.22236,"ref.date":"2016-06-14","ticker":"WMT","ret.adjusted.prices":0.00595,"ret.closing.prices":0.00595}
{"price.open":71.2,"price.high":71.61,"price.low":71,"price.close":71.12,"volume":8017000,"price.adjusted":63.37386,"ref.date":"2016-06-15","ticker":"WMT","ret.adjusted.prices":0.0024,"ret.closing.prices":0.0024}
{"price.open":71,"price.high":71.46,"price.low":70.8,"price.close":71.3,"volume":6705200,"price.adjusted":63.53424,"ref.date":"2016-06-16","ticker":"WMT","ret.adjusted.prices":0.00253,"ret.closing.prices":0.00253}
{"price.open":71.05,"price.high":71.31,"price.low":70.4,"price.close":70.95,"volume":18059300,"price.adjusted":63.22236,"ref.date":"2016-06-17","ticker":"WMT","ret.adjusted.prices":-0.00491,"ret.closing.prices":-0.00491}
{"price.open":71.31,"price.high":71.78,"price.low":71.05,"price.close":71.1,"volume":7142500,"price.adjusted":63.35603,"ref.date":"2016-06-20","ticker":"WMT","ret.adjusted.prices":0.00211,"ret.closing.prices":0.00211}
{"price.open":70.95,"price.high":71.72,"price.low":70.95,"price.close":71.46,"volume":6674800,"price.adjusted":63.67679,"ref.date":"2016-06-21","ticker":"WMT","ret.adjusted.prices":0.00506,"ret.closing.prices":0.00506}
{"price.open":71.6,"price.high":72.25,"price.low":71.57,"price.close":71.75,"volume":8457500,"price.adjusted":63.93521,"ref.date":"2016-06-22","ticker":"WMT","ret.adjusted.prices":0.00406,"ret.closing.prices":0.00406}
{"price.open":72.2,"price.high":72.24,"price.low":71.79,"price.close":72.1,"volume":6970200,"price.adjusted":64.24709,"ref.date":"2016-06-23","ticker":"WMT","ret.adjusted.prices":0.00488,"ret.closing.prices":0.00488}
{"price.open":70.55,"price.high":72.72,"price.low":70.51,"price.close":71.96,"volume":15120400,"price.adjusted":64.12234,"ref.date":"2016-06-24","ticker":"WMT","ret.adjusted.prices":-0.00194,"ret.closing.prices":-0.00194}
{"price.open":71.64,"price.high":71.77,"price.low":70.88,"price.close":71.5,"volume":11303400,"price.adjusted":63.71246,"ref.date":"2016-06-27","ticker":"WMT","ret.adjusted.prices":-0.00639,"ret.closing.prices":-0.00639}
{"price.open":71.76,"price.high":71.87,"price.low":70.67,"price.close":71.51,"volume":8561200,"price.adjusted":63.72136,"ref.date":"2016-06-28","ticker":"WMT","ret.adjusted.prices":0.00014,"ret.closing.prices":0.00014}
{"price.open":71.63,"price.high":72.49,"price.low":71.56,"price.close":72.46,"volume":7014700,"price.adjusted":64.56791,"ref.date":"2016-06-29","ticker":"WMT","ret.adjusted.prices":0.01329,"ret.closing.prices":0.01328}
{"price.open":72.57,"price.high":73.19,"price.low":72.32,"price.close":73.02,"volume":8713600,"price.adjusted":65.06691,"ref.date":"2016-06-30","ticker":"WMT","ret.adjusted.prices":0.00773,"ret.closing.prices":0.00773}
{"price.open":73.13,"price.high":73.17,"price.low":72.42,"price.close":72.81,"volume":7638800,"price.adjusted":64.87978,"ref.date":"2016-07-01","ticker":"WMT","ret.adjusted.prices":-0.00288,"ret.closing.prices":-0.00288}
{"price.open":72.75,"price.high":73.62,"price.low":72.68,"price.close":73.14,"volume":10748600,"price.adjusted":65.17382,"ref.date":"2016-07-05","ticker":"WMT","ret.adjusted.prices":0.00453,"ret.closing.prices":0.00453}
{"price.open":73.26,"price.high":73.98,"price.low":73.17,"price.close":73.82,"volume":11062700,"price.adjusted":65.77977,"ref.date":"2016-07-06","ticker":"WMT","ret.adjusted.prices":0.0093,"ret.closing.prices":0.0093}
{"price.open":73.73,"price.high":73.93,"price.low":73.15,"price.close":73.53,"volume":7792800,"price.adjusted":65.52135,"ref.date":"2016-07-07","ticker":"WMT","ret.adjusted.prices":-0.00393,"ret.closing.prices":-0.00393}
{"price.open":73.82,"price.high":73.85,"price.low":73.24,"price.close":73.84,"volume":9127600,"price.adjusted":65.79758,"ref.date":"2016-07-08","ticker":"WMT","ret.adjusted.prices":0.00422,"ret.closing.prices":0.00422}
{"price.open":73.67,"price.high":74.35,"price.low":73.5,"price.close":74.06,"volume":9040100,"price.adjusted":65.99363,"ref.date":"2016-07-11","ticker":"WMT","ret.adjusted.prices":0.00298,"ret.closing.prices":0.00298}
{"price.open":73.56,"price.high":73.73,"price.low":73,"price.close":73.27,"volume":12361200,"price.adjusted":65.28967,"ref.date":"2016-07-12","ticker":"WMT","ret.adjusted.prices":-0.01067,"ret.closing.prices":-0.01067}
{"price.open":73.25,"price.high":73.63,"price.low":72.94,"price.close":73.62,"volume":6399000,"price.adjusted":65.60156,"ref.date":"2016-07-13","ticker":"WMT","ret.adjusted.prices":0.00478,"ret.closing.prices":0.00478}
{"price.open":73.79,"price.high":74.11,"price.low":73.61,"price.close":73.7,"volume":6646400,"price.adjusted":65.67284,"ref.date":"2016-07-14","ticker":"WMT","ret.adjusted.prices":0.00109,"ret.closing.prices":0.00109}
{"price.open":73.98,"price.high":74.01,"price.low":73.44,"price.close":73.67,"volume":5994800,"price.adjusted":65.6461,"ref.date":"2016-07-15","ticker":"WMT","ret.adjusted.prices":-0.00041,"ret.closing.prices":-0.00041}
{"price.open":73.64,"price.high":74.18,"price.low":73.53,"price.close":73.84,"volume":5457300,"price.adjusted":65.79758,"ref.date":"2016-07-18","ticker":"WMT","ret.adjusted.prices":0.00231,"ret.closing.prices":0.00231}
{"price.open":73.64,"price.high":73.96,"price.low":73.58,"price.close":73.66,"volume":4798100,"price.adjusted":65.63719,"ref.date":"2016-07-19","ticker":"WMT","ret.adjusted.prices":-0.00244,"ret.closing.prices":-0.00244}
{"price.open":73.88,"price.high":74.11,"price.low":73.63,"price.close":73.79,"volume":5282000,"price.adjusted":65.75304,"ref.date":"2016-07-20","ticker":"WMT","ret.adjusted.prices":0.00176,"ret.closing.prices":0.00176}
{"price.open":73.43,"price.high":73.66,"price.low":73.14,"price.close":73.52,"volume":4391900,"price.adjusted":65.51244,"ref.date":"2016-07-21","ticker":"WMT","ret.adjusted.prices":-0.00366,"ret.closing.prices":-0.00366}
{"price.open":73.76,"price.high":73.91,"price.low":73.42,"price.close":73.55,"volume":4316600,"price.adjusted":65.53917,"ref.date":"2016-07-22","ticker":"WMT","ret.adjusted.prices":0.00041,"ret.closing.prices":0.00041}
{"price.open":73.55,"price.high":73.83,"price.low":73.41,"price.close":73.75,"volume":4734000,"price.adjusted":65.71738,"ref.date":"2016-07-25","ticker":"WMT","ret.adjusted.prices":0.00272,"ret.closing.prices":0.00272}
{"price.open":73.71,"price.high":74.07,"price.low":73.41,"price.close":73.73,"volume":5248300,"price.adjusted":65.69958,"ref.date":"2016-07-26","ticker":"WMT","ret.adjusted.prices":-0.00027,"ret.closing.prices":-0.00027}
{"price.open":73.66,"price.high":73.82,"price.low":73.14,"price.close":73.32,"volume":5777900,"price.adjusted":65.33421,"ref.date":"2016-07-27","ticker":"WMT","ret.adjusted.prices":-0.00556,"ret.closing.prices":-0.00556}
{"price.open":73.14,"price.high":73.32,"price.low":72.47,"price.close":73.24,"volume":4603200,"price.adjusted":65.26294,"ref.date":"2016-07-28","ticker":"WMT","ret.adjusted.prices":-0.00109,"ret.closing.prices":-0.00109}
{"price.open":73.17,"price.high":73.25,"price.low":72.76,"price.close":72.97,"volume":6302200,"price.adjusted":65.02234,"ref.date":"2016-07-29","ticker":"WMT","ret.adjusted.prices":-0.00369,"ret.closing.prices":-0.00369}
{"price.open":72.81,"price.high":73.99,"price.low":72.81,"price.close":73.78,"volume":5868400,"price.adjusted":65.74412,"ref.date":"2016-08-01","ticker":"WMT","ret.adjusted.prices":0.0111,"ret.closing.prices":0.0111}
{"price.open":73.7,"price.high":73.72,"price.low":72.63,"price.close":73.13,"volume":6513100,"price.adjusted":65.16492,"ref.date":"2016-08-02","ticker":"WMT","ret.adjusted.prices":-0.00881,"ret.closing.prices":-0.00881}
{"price.open":73,"price.high":73.4,"price.low":72.51,"price.close":72.94,"volume":6568100,"price.adjusted":64.99559,"ref.date":"2016-08-03","ticker":"WMT","ret.adjusted.prices":-0.0026,"ret.closing.prices":-0.0026}
{"price.open":72.8,"price.high":73.49,"price.low":72.59,"price.close":73.3,"volume":4944900,"price.adjusted":65.31641,"ref.date":"2016-08-04","ticker":"WMT","ret.adjusted.prices":0.00494,"ret.closing.prices":0.00494}
{"price.open":73.46,"price.high":73.95,"price.low":73.46,"price.close":73.76,"volume":5415400,"price.adjusted":65.72629,"ref.date":"2016-08-05","ticker":"WMT","ret.adjusted.prices":0.00628,"ret.closing.prices":0.00628}
{"price.open":74,"price.high":74.07,"price.low":73.04,"price.close":73.34,"volume":6577200,"price.adjusted":65.35204,"ref.date":"2016-08-08","ticker":"WMT","ret.adjusted.prices":-0.00569,"ret.closing.prices":-0.00569}
{"price.open":73.36,"price.high":73.88,"price.low":73.08,"price.close":73.54,"volume":6427900,"price.adjusted":65.53027,"ref.date":"2016-08-09","ticker":"WMT","ret.adjusted.prices":0.00273,"ret.closing.prices":0.00273}
{"price.open":73.57,"price.high":74.51,"price.low":73.39,"price.close":73.95,"volume":8052300,"price.adjusted":66.34669,"ref.date":"2016-08-10","ticker":"WMT","ret.adjusted.prices":0.01246,"ret.closing.prices":0.00558}
{"price.open":74.5,"price.high":74.8,"price.low":73.53,"price.close":73.8,"volume":6290300,"price.adjusted":66.21212,"ref.date":"2016-08-11","ticker":"WMT","ret.adjusted.prices":-0.00203,"ret.closing.prices":-0.00203}
{"price.open":73.8,"price.high":74.12,"price.low":73.56,"price.close":73.89,"volume":9994200,"price.adjusted":66.29286,"ref.date":"2016-08-12","ticker":"WMT","ret.adjusted.prices":0.00122,"ret.closing.prices":0.00122}
{"price.open":73.81,"price.high":74.01,"price.low":73.11,"price.close":73.32,"volume":9636100,"price.adjusted":65.78146,"ref.date":"2016-08-15","ticker":"WMT","ret.adjusted.prices":-0.00771,"ret.closing.prices":-0.00771}
{"price.open":72.59,"price.high":73.31,"price.low":72.21,"price.close":72.89,"volume":9763300,"price.adjusted":65.39568,"ref.date":"2016-08-16","ticker":"WMT","ret.adjusted.prices":-0.00586,"ret.closing.prices":-0.00586}
{"price.open":71.99,"price.high":72.95,"price.low":71.99,"price.close":72.93,"volume":14343300,"price.adjusted":65.43157,"ref.date":"2016-08-17","ticker":"WMT","ret.adjusted.prices":0.00055,"ret.closing.prices":0.00055}
{"price.open":72.93,"price.high":75.19,"price.low":72.93,"price.close":74.3,"volume":26858300,"price.adjusted":66.66072,"ref.date":"2016-08-18","ticker":"WMT","ret.adjusted.prices":0.01879,"ret.closing.prices":0.01879}
{"price.open":74.1,"price.high":74.29,"price.low":72.67,"price.close":72.81,"volume":15346400,"price.adjusted":65.32392,"ref.date":"2016-08-19","ticker":"WMT","ret.adjusted.prices":-0.02005,"ret.closing.prices":-0.02005}
{"price.open":73.06,"price.high":73.14,"price.low":72.45,"price.close":72.7,"volume":10312100,"price.adjusted":65.2252,"ref.date":"2016-08-22","ticker":"WMT","ret.adjusted.prices":-0.00151,"ret.closing.prices":-0.00151}
{"price.open":72.89,"price.high":73.07,"price.low":71.96,"price.close":71.97,"volume":9391400,"price.adjusted":64.57028,"ref.date":"2016-08-23","ticker":"WMT","ret.adjusted.prices":-0.01004,"ret.closing.prices":-0.01004}
{"price.open":71.97,"price.high":72.75,"price.low":71.76,"price.close":72.23,"volume":10050700,"price.adjusted":64.80353,"ref.date":"2016-08-24","ticker":"WMT","ret.adjusted.prices":0.00361,"ret.closing.prices":0.00361}
{"price.open":72.37,"price.high":72.58,"price.low":71.05,"price.close":71.22,"volume":10514200,"price.adjusted":63.89738,"ref.date":"2016-08-25","ticker":"WMT","ret.adjusted.prices":-0.01398,"ret.closing.prices":-0.01398}
{"price.open":71.41,"price.high":71.69,"price.low":70.89,"price.close":71.14,"volume":10038500,"price.adjusted":63.82561,"ref.date":"2016-08-26","ticker":"WMT","ret.adjusted.prices":-0.00112,"ret.closing.prices":-0.00112}
{"price.open":71.14,"price.high":71.66,"price.low":71.1,"price.close":71.4,"volume":7468100,"price.adjusted":64.05886,"ref.date":"2016-08-29","ticker":"WMT","ret.adjusted.prices":0.00365,"ret.closing.prices":0.00365}
{"price.open":71.4,"price.high":71.76,"price.low":71.15,"price.close":71.31,"volume":5774200,"price.adjusted":63.97814,"ref.date":"2016-08-30","ticker":"WMT","ret.adjusted.prices":-0.00126,"ret.closing.prices":-0.00126}
{"price.open":71.46,"price.high":71.64,"price.low":71.15,"price.close":71.44,"volume":6311600,"price.adjusted":64.09478,"ref.date":"2016-08-31","ticker":"WMT","ret.adjusted.prices":0.00182,"ret.closing.prices":0.00182}
{"price.open":71.57,"price.high":72.86,"price.low":71.41,"price.close":72.84,"volume":11761400,"price.adjusted":65.35083,"ref.date":"2016-09-01","ticker":"WMT","ret.adjusted.prices":0.0196,"ret.closing.prices":0.0196}
{"price.open":72.99,"price.high":73.19,"price.low":72.42,"price.close":72.5,"volume":8082900,"price.adjusted":65.04578,"ref.date":"2016-09-02","ticker":"WMT","ret.adjusted.prices":-0.00467,"ret.closing.prices":-0.00467}
{"price.open":72.76,"price.high":73.08,"price.low":72.2,"price.close":73,"volume":9570900,"price.adjusted":65.49438,"ref.date":"2016-09-06","ticker":"WMT","ret.adjusted.prices":0.0069,"ret.closing.prices":0.0069}
{"price.open":73,"price.high":73.05,"price.low":72.01,"price.close":72.06,"volume":9618300,"price.adjusted":64.65102,"ref.date":"2016-09-07","ticker":"WMT","ret.adjusted.prices":-0.01288,"ret.closing.prices":-0.01288}
{"price.open":71.89,"price.high":72.32,"price.low":71.71,"price.close":71.83,"volume":9661200,"price.adjusted":64.44466,"ref.date":"2016-09-08","ticker":"WMT","ret.adjusted.prices":-0.00319,"ret.closing.prices":-0.00319}
{"price.open":71.32,"price.high":71.51,"price.low":70.3,"price.close":70.3,"volume":12172600,"price.adjusted":63.072,"ref.date":"2016-09-09","ticker":"WMT","ret.adjusted.prices":-0.0213,"ret.closing.prices":-0.0213}
{"price.open":70.79,"price.high":72.24,"price.low":70.72,"price.close":71.94,"volume":10864000,"price.adjusted":64.54336,"ref.date":"2016-09-12","ticker":"WMT","ret.adjusted.prices":0.02333,"ret.closing.prices":0.02333}
{"price.open":71.84,"price.high":71.91,"price.low":71.15,"price.close":71.46,"volume":7507900,"price.adjusted":64.1127,"ref.date":"2016-09-13","ticker":"WMT","ret.adjusted.prices":-0.00667,"ret.closing.prices":-0.00667}
{"price.open":71.62,"price.high":72.06,"price.low":71.4,"price.close":71.52,"volume":6980500,"price.adjusted":64.16653,"ref.date":"2016-09-14","ticker":"WMT","ret.adjusted.prices":0.00084,"ret.closing.prices":0.00084}
{"price.open":71.48,"price.high":72.56,"price.low":71.26,"price.close":72.4,"volume":7295600,"price.adjusted":64.95606,"ref.date":"2016-09-15","ticker":"WMT","ret.adjusted.prices":0.0123,"ret.closing.prices":0.0123}
{"price.open":72.32,"price.high":72.96,"price.low":72.22,"price.close":72.87,"volume":13935700,"price.adjusted":65.37775,"ref.date":"2016-09-16","ticker":"WMT","ret.adjusted.prices":0.00649,"ret.closing.prices":0.00649}
{"price.open":72.64,"price.high":72.87,"price.low":72.09,"price.close":72.09,"volume":6920700,"price.adjusted":64.67796,"ref.date":"2016-09-19","ticker":"WMT","ret.adjusted.prices":-0.0107,"ret.closing.prices":-0.0107}
{"price.open":72.15,"price.high":72.55,"price.low":71.9,"price.close":71.97,"volume":5910600,"price.adjusted":64.57028,"ref.date":"2016-09-20","ticker":"WMT","ret.adjusted.prices":-0.00166,"ret.closing.prices":-0.00166}
{"price.open":72.18,"price.high":72.54,"price.low":71.51,"price.close":72.19,"volume":6675900,"price.adjusted":64.76766,"ref.date":"2016-09-21","ticker":"WMT","ret.adjusted.prices":0.00306,"ret.closing.prices":0.00306}
{"price.open":72.43,"price.high":72.54,"price.low":71.99,"price.close":72.27,"volume":5871900,"price.adjusted":64.83944,"ref.date":"2016-09-22","ticker":"WMT","ret.adjusted.prices":0.00111,"ret.closing.prices":0.00111}
{"price.open":72.6,"price.high":72.77,"price.low":72.34,"price.close":72.35,"volume":7696400,"price.adjusted":64.91119,"ref.date":"2016-09-23","ticker":"WMT","ret.adjusted.prices":0.00111,"ret.closing.prices":0.00111}
{"price.open":72.31,"price.high":72.33,"price.low":71.52,"price.close":71.62,"volume":5948700,"price.adjusted":64.25625,"ref.date":"2016-09-26","ticker":"WMT","ret.adjusted.prices":-0.01009,"ret.closing.prices":-0.01009}
{"price.open":71.93,"price.high":72.49,"price.low":71.58,"price.close":72.33,"volume":6344400,"price.adjusted":64.89326,"ref.date":"2016-09-27","ticker":"WMT","ret.adjusted.prices":0.00991,"ret.closing.prices":0.00991}
{"price.open":72.22,"price.high":72.32,"price.low":71.38,"price.close":71.79,"volume":6184900,"price.adjusted":64.4088,"ref.date":"2016-09-28","ticker":"WMT","ret.adjusted.prices":-0.00747,"ret.closing.prices":-0.00747}
{"price.open":71.57,"price.high":71.71,"price.low":70.62,"price.close":70.73,"volume":7996800,"price.adjusted":63.45778,"ref.date":"2016-09-29","ticker":"WMT","ret.adjusted.prices":-0.01477,"ret.closing.prices":-0.01477}
{"price.open":71.5,"price.high":72.46,"price.low":71.4,"price.close":72.12,"volume":9982600,"price.adjusted":64.70486,"ref.date":"2016-09-30","ticker":"WMT","ret.adjusted.prices":0.01965,"ret.closing.prices":0.01965}
{"price.open":71.83,"price.high":72.15,"price.low":71.6,"price.close":72.01,"volume":5857700,"price.adjusted":64.60619,"ref.date":"2016-10-03","ticker":"WMT","ret.adjusted.prices":-0.00152,"ret.closing.prices":-0.00153}
{"price.open":72,"price.high":72.57,"price.low":71.55,"price.close":71.75,"volume":6569300,"price.adjusted":64.37289,"ref.date":"2016-10-04","ticker":"WMT","ret.adjusted.prices":-0.00361,"ret.closing.prices":-0.00361}
{"price.open":71.87,"price.high":72.27,"price.low":71.6,"price.close":71.67,"volume":6464400,"price.adjusted":64.30112,"ref.date":"2016-10-05","ticker":"WMT","ret.adjusted.prices":-0.00111,"ret.closing.prices":-0.00112}
{"price.open":71.67,"price.high":71.67,"price.low":68.89,"price.close":69.36,"volume":20110300,"price.adjusted":62.22863,"ref.date":"2016-10-06","ticker":"WMT","ret.adjusted.prices":-0.03223,"ret.closing.prices":-0.03223}
{"price.open":69.26,"price.high":69.47,"price.low":68.17,"price.close":68.7,"volume":12653800,"price.adjusted":61.63648,"ref.date":"2016-10-07","ticker":"WMT","ret.adjusted.prices":-0.00952,"ret.closing.prices":-0.00952}
{"price.open":68.75,"price.high":68.96,"price.low":67.75,"price.close":67.98,"volume":8988400,"price.adjusted":60.99052,"ref.date":"2016-10-10","ticker":"WMT","ret.adjusted.prices":-0.01048,"ret.closing.prices":-0.01048}
{"price.open":67.95,"price.high":67.96,"price.low":67.3,"price.close":67.39,"volume":8591500,"price.adjusted":60.46116,"ref.date":"2016-10-11","ticker":"WMT","ret.adjusted.prices":-0.00868,"ret.closing.prices":-0.00868}
{"price.open":67.74,"price.high":67.91,"price.low":67.37,"price.close":67.46,"volume":8940700,"price.adjusted":60.52399,"ref.date":"2016-10-12","ticker":"WMT","ret.adjusted.prices":0.00104,"ret.closing.prices":0.00104}
{"price.open":67.19,"price.high":68.54,"price.low":67.07,"price.close":68.23,"volume":9193800,"price.adjusted":61.21481,"ref.date":"2016-10-13","ticker":"WMT","ret.adjusted.prices":0.01141,"ret.closing.prices":0.01141}
{"price.open":68.42,"price.high":68.81,"price.low":68.21,"price.close":68.45,"volume":6416000,"price.adjusted":61.41218,"ref.date":"2016-10-14","ticker":"WMT","ret.adjusted.prices":0.00322,"ret.closing.prices":0.00322}
{"price.open":68.65,"price.high":68.65,"price.low":67.8,"price.close":68.22,"volume":7493400,"price.adjusted":61.20583,"ref.date":"2016-10-17","ticker":"WMT","ret.adjusted.prices":-0.00336,"ret.closing.prices":-0.00336}
{"price.open":68.57,"price.high":68.98,"price.low":68.23,"price.close":68.87,"volume":7857700,"price.adjusted":61.78901,"ref.date":"2016-10-18","ticker":"WMT","ret.adjusted.prices":0.00953,"ret.closing.prices":0.00953}
{"price.open":69.22,"price.high":69.34,"price.low":68.69,"price.close":68.89,"volume":7123300,"price.adjusted":61.80695,"ref.date":"2016-10-19","ticker":"WMT","ret.adjusted.prices":0.00029,"ret.closing.prices":0.00029}
{"price.open":68.98,"price.high":69.08,"price.low":68.57,"price.close":68.73,"volume":6294000,"price.adjusted":61.66341,"ref.date":"2016-10-20","ticker":"WMT","ret.adjusted.prices":-0.00232,"ret.closing.prices":-0.00232}
{"price.open":68.34,"price.high":68.63,"price.low":67.99,"price.close":68.34,"volume":7844600,"price.adjusted":61.31351,"ref.date":"2016-10-21","ticker":"WMT","ret.adjusted.prices":-0.00567,"ret.closing.prices":-0.00567}
{"price.open":68.62,"price.high":69.37,"price.low":68.39,"price.close":69.19,"volume":7163600,"price.adjusted":62.07612,"ref.date":"2016-10-24","ticker":"WMT","ret.adjusted.prices":0.01244,"ret.closing.prices":0.01244}
{"price.open":69.01,"price.high":69.87,"price.low":69,"price.close":69.36,"volume":7629700,"price.adjusted":62.22863,"ref.date":"2016-10-25","ticker":"WMT","ret.adjusted.prices":0.00246,"ret.closing.prices":0.00246}
{"price.open":69.3,"price.high":69.81,"price.low":69.14,"price.close":69.59,"volume":5050500,"price.adjusted":62.43496,"ref.date":"2016-10-26","ticker":"WMT","ret.adjusted.prices":0.00332,"ret.closing.prices":0.00332}
{"price.open":69.6,"price.high":70,"price.low":69.39,"price.close":69.83,"volume":7131600,"price.adjusted":62.65029,"ref.date":"2016-10-27","ticker":"WMT","ret.adjusted.prices":0.00345,"ret.closing.prices":0.00345}
{"price.open":69.8,"price.high":70.21,"price.low":69.73,"price.close":69.99,"volume":6952900,"price.adjusted":62.79384,"ref.date":"2016-10-28","ticker":"WMT","ret.adjusted.prices":0.00229,"ret.closing.prices":0.00229}
{"price.open":70.06,"price.high":70.17,"price.low":69.85,"price.close":70.02,"volume":6389000,"price.adjusted":62.82077,"ref.date":"2016-10-31","ticker":"WMT","ret.adjusted.prices":0.00043,"ret.closing.prices":0.00043}
{"price.open":69.98,"price.high":70.06,"price.low":69.14,"price.close":69.3,"volume":8838600,"price.adjusted":62.17479,"ref.date":"2016-11-01","ticker":"WMT","ret.adjusted.prices":-0.01028,"ret.closing.prices":-0.01028}
{"price.open":69.2,"price.high":69.97,"price.low":69.2,"price.close":69.45,"volume":7645300,"price.adjusted":62.30939,"ref.date":"2016-11-02","ticker":"WMT","ret.adjusted.prices":0.00216,"ret.closing.prices":0.00216}
{"price.open":69.63,"price.high":70.08,"price.low":69.35,"price.close":69.63,"volume":6803900,"price.adjusted":62.47087,"ref.date":"2016-11-03","ticker":"WMT","ret.adjusted.prices":0.00259,"ret.closing.prices":0.00259}
{"price.open":69.71,"price.high":69.94,"price.low":69.13,"price.close":69.16,"volume":7262100,"price.adjusted":62.04919,"ref.date":"2016-11-04","ticker":"WMT","ret.adjusted.prices":-0.00675,"ret.closing.prices":-0.00675}
{"price.open":69.62,"price.high":69.84,"price.low":69.16,"price.close":69.78,"volume":9755400,"price.adjusted":62.60543,"ref.date":"2016-11-07","ticker":"WMT","ret.adjusted.prices":0.00896,"ret.closing.prices":0.00896}
{"price.open":69.71,"price.high":70.04,"price.low":69.47,"price.close":69.79,"volume":7621300,"price.adjusted":62.61441,"ref.date":"2016-11-08","ticker":"WMT","ret.adjusted.prices":0.00014,"ret.closing.prices":0.00014}
{"price.open":69.3,"price.high":71.5,"price.low":69.29,"price.close":71.1,"volume":16779500,"price.adjusted":63.78974,"ref.date":"2016-11-09","ticker":"WMT","ret.adjusted.prices":0.01877,"ret.closing.prices":0.01877}
{"price.open":71.25,"price.high":72.09,"price.low":71,"price.close":71.39,"volume":14321300,"price.adjusted":64.04992,"ref.date":"2016-11-10","ticker":"WMT","ret.adjusted.prices":0.00408,"ret.closing.prices":0.00408}
{"price.open":71.11,"price.high":71.28,"price.low":70.6,"price.close":71.23,"volume":8223900,"price.adjusted":63.90637,"ref.date":"2016-11-11","ticker":"WMT","ret.adjusted.prices":-0.00224,"ret.closing.prices":-0.00224}
{"price.open":71.16,"price.high":71.31,"price.low":70.19,"price.close":70.49,"volume":12917500,"price.adjusted":63.24244,"ref.date":"2016-11-14","ticker":"WMT","ret.adjusted.prices":-0.01039,"ret.closing.prices":-0.01039}
{"price.open":70.79,"price.high":71.42,"price.low":70.35,"price.close":71.42,"volume":9725100,"price.adjusted":64.07681,"ref.date":"2016-11-15","ticker":"WMT","ret.adjusted.prices":0.01319,"ret.closing.prices":0.01319}
{"price.open":71.75,"price.high":72.06,"price.low":71.33,"price.close":71.39,"volume":11192400,"price.adjusted":64.04992,"ref.date":"2016-11-16","ticker":"WMT","ret.adjusted.prices":-0.00042,"ret.closing.prices":-0.00042}
{"price.open":69.08,"price.high":69.52,"price.low":68.12,"price.close":69.19,"volume":23440300,"price.adjusted":62.07612,"ref.date":"2016-11-17","ticker":"WMT","ret.adjusted.prices":-0.03082,"ret.closing.prices":-0.03082}
{"price.open":68.93,"price.high":69.4,"price.low":68.44,"price.close":68.54,"volume":11135300,"price.adjusted":61.49294,"ref.date":"2016-11-18","ticker":"WMT","ret.adjusted.prices":-0.00939,"ret.closing.prices":-0.00939}
{"price.open":68.54,"price.high":69.4,"price.low":68.42,"price.close":69.37,"volume":8356000,"price.adjusted":62.2376,"ref.date":"2016-11-21","ticker":"WMT","ret.adjusted.prices":0.01211,"ret.closing.prices":0.01211}
{"price.open":69.73,"price.high":70.42,"price.low":69.73,"price.close":70.12,"volume":10984000,"price.adjusted":62.9105,"ref.date":"2016-11-22","ticker":"WMT","ret.adjusted.prices":0.01081,"ret.closing.prices":0.01081}
{"price.open":70.22,"price.high":70.89,"price.low":70.18,"price.close":70.83,"volume":7398900,"price.adjusted":63.54749,"ref.date":"2016-11-23","ticker":"WMT","ret.adjusted.prices":0.01013,"ret.closing.prices":0.01013}
{"price.open":71.11,"price.high":71.65,"price.low":70.98,"price.close":71.23,"volume":4234400,"price.adjusted":63.90637,"ref.date":"2016-11-25","ticker":"WMT","ret.adjusted.prices":0.00565,"ret.closing.prices":0.00565}
{"price.open":70.93,"price.high":71.52,"price.low":70.8,"price.close":71.19,"volume":7099200,"price.adjusted":63.87047,"ref.date":"2016-11-28","ticker":"WMT","ret.adjusted.prices":-0.00056,"ret.closing.prices":-0.00056}
{"price.open":71.38,"price.high":71.79,"price.low":71.2,"price.close":71.37,"volume":7310100,"price.adjusted":64.03196,"ref.date":"2016-11-29","ticker":"WMT","ret.adjusted.prices":0.00253,"ret.closing.prices":0.00253}
{"price.open":70.92,"price.high":71.16,"price.low":70.17,"price.close":70.43,"volume":9326100,"price.adjusted":63.18861,"ref.date":"2016-11-30","ticker":"WMT","ret.adjusted.prices":-0.01317,"ret.closing.prices":-0.01317}
{"price.open":70.25,"price.high":70.73,"price.low":70.05,"price.close":70.67,"volume":6849800,"price.adjusted":63.40393,"ref.date":"2016-12-01","ticker":"WMT","ret.adjusted.prices":0.00341,"ret.closing.prices":0.00341}
{"price.open":70.58,"price.high":70.95,"price.low":70.45,"price.close":70.88,"volume":6674200,"price.adjusted":63.59234,"ref.date":"2016-12-02","ticker":"WMT","ret.adjusted.prices":0.00297,"ret.closing.prices":0.00297}
{"price.open":70.9,"price.high":70.99,"price.low":69.81,"price.close":69.94,"volume":10527900,"price.adjusted":62.749,"ref.date":"2016-12-05","ticker":"WMT","ret.adjusted.prices":-0.01326,"ret.closing.prices":-0.01326}
{"price.open":70.01,"price.high":70.39,"price.low":69.5,"price.close":70.36,"volume":7778000,"price.adjusted":63.12581,"ref.date":"2016-12-06","ticker":"WMT","ret.adjusted.prices":0.00601,"ret.closing.prices":0.00601}
{"price.open":69.93,"price.high":70.65,"price.low":69.9,"price.close":70.6,"volume":6966200,"price.adjusted":63.79449,"ref.date":"2016-12-07","ticker":"WMT","ret.adjusted.prices":0.01059,"ret.closing.prices":0.00341}
{"price.open":70.48,"price.high":70.9,"price.low":70.32,"price.close":70.34,"volume":6844200,"price.adjusted":63.55955,"ref.date":"2016-12-08","ticker":"WMT","ret.adjusted.prices":-0.00368,"ret.closing.prices":-0.00368}
{"price.open":70.27,"price.high":70.43,"price.low":69.74,"price.close":70.08,"volume":10756700,"price.adjusted":63.32462,"ref.date":"2016-12-09","ticker":"WMT","ret.adjusted.prices":-0.0037,"ret.closing.prices":-0.0037}
{"price.open":70.07,"price.high":71.78,"price.low":70.02,"price.close":71.67,"volume":9084100,"price.adjusted":64.76134,"ref.date":"2016-12-12","ticker":"WMT","ret.adjusted.prices":0.02269,"ret.closing.prices":0.02269}
{"price.open":71.67,"price.high":72.23,"price.low":71.61,"price.close":71.8,"volume":8887500,"price.adjusted":64.87881,"ref.date":"2016-12-13","ticker":"WMT","ret.adjusted.prices":0.00181,"ret.closing.prices":0.00181}
{"price.open":71.9,"price.high":72.48,"price.low":71.18,"price.close":71.34,"volume":8669400,"price.adjusted":64.46314,"ref.date":"2016-12-14","ticker":"WMT","ret.adjusted.prices":-0.00641,"ret.closing.prices":-0.00641}
{"price.open":71.22,"price.high":71.8,"price.low":71.03,"price.close":71.08,"volume":7136300,"price.adjusted":64.22823,"ref.date":"2016-12-15","ticker":"WMT","ret.adjusted.prices":-0.00364,"ret.closing.prices":-0.00364}
{"price.open":71.07,"price.high":71.64,"price.low":70.6,"price.close":70.98,"volume":17844800,"price.adjusted":64.13784,"ref.date":"2016-12-16","ticker":"WMT","ret.adjusted.prices":-0.00141,"ret.closing.prices":-0.00141}
{"price.open":70.84,"price.high":71.75,"price.low":70.84,"price.close":71.58,"volume":5889300,"price.adjusted":64.68001,"ref.date":"2016-12-19","ticker":"WMT","ret.adjusted.prices":0.00845,"ret.closing.prices":0.00845}
{"price.open":71.73,"price.high":71.93,"price.low":71.51,"price.close":71.82,"volume":6108100,"price.adjusted":64.89687,"ref.date":"2016-12-20","ticker":"WMT","ret.adjusted.prices":0.00335,"ret.closing.prices":0.00335}
{"price.open":71.66,"price.high":72,"price.low":71.24,"price.close":71.24,"volume":5101000,"price.adjusted":64.37278,"ref.date":"2016-12-21","ticker":"WMT","ret.adjusted.prices":-0.00808,"ret.closing.prices":-0.00808}
{"price.open":71.24,"price.high":71.24,"price.low":69.21,"price.close":69.59,"volume":12106800,"price.adjusted":62.88182,"ref.date":"2016-12-22","ticker":"WMT","ret.adjusted.prices":-0.02316,"ret.closing.prices":-0.02316}
{"price.open":69.43,"price.high":69.75,"price.low":69.36,"price.close":69.54,"volume":4803900,"price.adjusted":62.83666,"ref.date":"2016-12-23","ticker":"WMT","ret.adjusted.prices":-0.00072,"ret.closing.prices":-0.00072}
{"price.open":69.3,"price.high":69.82,"price.low":69.25,"price.close":69.7,"volume":4435700,"price.adjusted":62.98122,"ref.date":"2016-12-27","ticker":"WMT","ret.adjusted.prices":0.0023,"ret.closing.prices":0.0023}
{"price.open":69.94,"price.high":70,"price.low":69.26,"price.close":69.31,"volume":4875700,"price.adjusted":62.62883,"ref.date":"2016-12-28","ticker":"WMT","ret.adjusted.prices":-0.0056,"ret.closing.prices":-0.0056}
{"price.open":69.21,"price.high":69.52,"price.low":69.12,"price.close":69.26,"volume":4298400,"price.adjusted":62.58366,"ref.date":"2016-12-29","ticker":"WMT","ret.adjusted.prices":-0.00072,"ret.closing.prices":-0.00072}
{"price.open":69.12,"price.high":69.43,"price.low":68.83,"price.close":69.12,"volume":6889500,"price.adjusted":62.45715,"ref.date":"2016-12-30","ticker":"WMT","ret.adjusted.prices":-0.00202,"ret.closing.prices":-0.00202}
{"price.open":69.24,"price.high":69.24,"price.low":68.05,"price.close":68.66,"volume":10473200,"price.adjusted":62.0415,"ref.date":"2017-01-03","ticker":"WMT","ret.adjusted.prices":-0.00665,"ret.closing.prices":-0.00666}
{"price.open":68.66,"price.high":69.63,"price.low":68.6,"price.close":69.06,"volume":7918000,"price.adjusted":62.40292,"ref.date":"2017-01-04","ticker":"WMT","ret.adjusted.prices":0.00583,"ret.closing.prices":0.00583}
{"price.open":68.43,"price.high":69.33,"price.low":68.12,"price.close":69.21,"volume":7099200,"price.adjusted":62.53847,"ref.date":"2017-01-05","ticker":"WMT","ret.adjusted.prices":0.00217,"ret.closing.prices":0.00217}
{"price.open":68.41,"price.high":68.5,"price.low":68.01,"price.close":68.26,"volume":9491100,"price.adjusted":61.68005,"ref.date":"2017-01-06","ticker":"WMT","ret.adjusted.prices":-0.01373,"ret.closing.prices":-0.01373}
{"price.open":68.33,"price.high":68.8,"price.low":68.32,"price.close":68.71,"volume":8685200,"price.adjusted":62.08667,"ref.date":"2017-01-09","ticker":"WMT","ret.adjusted.prices":0.00659,"ret.closing.prices":0.00659}
{"price.open":68.64,"price.high":69.27,"price.low":68.22,"price.close":68.23,"volume":10256500,"price.adjusted":61.65293,"ref.date":"2017-01-10","ticker":"WMT","ret.adjusted.prices":-0.00699,"ret.closing.prices":-0.00699}
{"price.open":68.2,"price.high":68.62,"price.low":68.19,"price.close":68.53,"volume":6697600,"price.adjusted":61.92402,"ref.date":"2017-01-11","ticker":"WMT","ret.adjusted.prices":0.0044,"ret.closing.prices":0.0044}
{"price.open":68.36,"price.high":68.56,"price.low":67.92,"price.close":67.97,"volume":6544900,"price.adjusted":61.41801,"ref.date":"2017-01-12","ticker":"WMT","ret.adjusted.prices":-0.00817,"ret.closing.prices":-0.00817}
{"price.open":67.98,"price.high":68.02,"price.low":67.08,"price.close":67.13,"volume":10012500,"price.adjusted":60.65897,"ref.date":"2017-01-13","ticker":"WMT","ret.adjusted.prices":-0.01236,"ret.closing.prices":-0.01236}
{"price.open":68.1,"price.high":69.29,"price.low":68.06,"price.close":68.42,"volume":13167500,"price.adjusted":61.82463,"ref.date":"2017-01-17","ticker":"WMT","ret.adjusted.prices":0.01922,"ret.closing.prices":0.01922}
{"price.open":67.88,"price.high":68.11,"price.low":67.54,"price.close":68.11,"volume":7321500,"price.adjusted":61.54451,"ref.date":"2017-01-18","ticker":"WMT","ret.adjusted.prices":-0.00453,"ret.closing.prices":-0.00453}
{"price.open":68.13,"price.high":68.19,"price.low":67.48,"price.close":67.62,"volume":6821100,"price.adjusted":61.10173,"ref.date":"2017-01-19","ticker":"WMT","ret.adjusted.prices":-0.00719,"ret.closing.prices":-0.00719}
{"price.open":67.74,"price.high":67.83,"price.low":67.02,"price.close":67.18,"volume":12054700,"price.adjusted":60.70414,"ref.date":"2017-01-20","ticker":"WMT","ret.adjusted.prices":-0.00651,"ret.closing.prices":-0.00651}
{"price.open":67.01,"price.high":67.18,"price.low":66.56,"price.close":66.65,"volume":7951400,"price.adjusted":60.22524,"ref.date":"2017-01-23","ticker":"WMT","ret.adjusted.prices":-0.00789,"ret.closing.prices":-0.00789}
{"price.open":66.89,"price.high":67.41,"price.low":66.66,"price.close":67.4,"volume":10710600,"price.adjusted":60.90293,"ref.date":"2017-01-24","ticker":"WMT","ret.adjusted.prices":0.01125,"ret.closing.prices":0.01125}
{"price.open":67.52,"price.high":67.73,"price.low":66.79,"price.close":66.89,"volume":8722900,"price.adjusted":60.4421,"ref.date":"2017-01-25","ticker":"WMT","ret.adjusted.prices":-0.00757,"ret.closing.prices":-0.00757}
{"price.open":67.13,"price.high":67.22,"price.low":66.62,"price.close":66.73,"volume":6504100,"price.adjusted":60.29754,"ref.date":"2017-01-26","ticker":"WMT","ret.adjusted.prices":-0.00239,"ret.closing.prices":-0.00239}
{"price.open":66.86,"price.high":66.97,"price.low":65.28,"price.close":65.66,"volume":13433600,"price.adjusted":59.33067,"ref.date":"2017-01-27","ticker":"WMT","ret.adjusted.prices":-0.01603,"ret.closing.prices":-0.01603}
{"price.open":65.63,"price.high":66.48,"price.low":65.63,"price.close":66.42,"volume":8641500,"price.adjusted":60.01741,"ref.date":"2017-01-30","ticker":"WMT","ret.adjusted.prices":0.01157,"ret.closing.prices":0.01157}
{"price.open":66.21,"price.high":66.89,"price.low":65.88,"price.close":66.74,"volume":9320900,"price.adjusted":60.30656,"ref.date":"2017-01-31","ticker":"WMT","ret.adjusted.prices":0.00482,"ret.closing.prices":0.00482}
{"price.open":66.46,"price.high":66.71,"price.low":66.04,"price.close":66.23,"volume":9050000,"price.adjusted":59.84573,"ref.date":"2017-02-01","ticker":"WMT","ret.adjusted.prices":-0.00764,"ret.closing.prices":-0.00764}
{"price.open":66.34,"price.high":67.14,"price.low":66.34,"price.close":66.7,"volume":8998700,"price.adjusted":60.27042,"ref.date":"2017-02-02","ticker":"WMT","ret.adjusted.prices":0.0071,"ret.closing.prices":0.0071}
{"price.open":66.82,"price.high":66.93,"price.low":66.44,"price.close":66.5,"volume":7625300,"price.adjusted":60.08971,"ref.date":"2017-02-03","ticker":"WMT","ret.adjusted.prices":-0.003,"ret.closing.prices":-0.003}
{"price.open":66.37,"price.high":66.86,"price.low":66.37,"price.close":66.4,"volume":9097200,"price.adjusted":59.99936,"ref.date":"2017-02-06","ticker":"WMT","ret.adjusted.prices":-0.0015,"ret.closing.prices":-0.0015}
{"price.open":66.56,"price.high":67,"price.low":66.51,"price.close":66.89,"volume":5805700,"price.adjusted":60.4421,"ref.date":"2017-02-07","ticker":"WMT","ret.adjusted.prices":0.00738,"ret.closing.prices":0.00738}
{"price.open":66.89,"price.high":67.82,"price.low":66.89,"price.close":67.81,"volume":7660800,"price.adjusted":61.27342,"ref.date":"2017-02-08","ticker":"WMT","ret.adjusted.prices":0.01375,"ret.closing.prices":0.01375}
{"price.open":67.81,"price.high":69.14,"price.low":67.75,"price.close":69.08,"volume":11080500,"price.adjusted":62.42099,"ref.date":"2017-02-09","ticker":"WMT","ret.adjusted.prices":0.01873,"ret.closing.prices":0.01873}
{"price.open":68.25,"price.high":68.6,"price.low":67.76,"price.close":68.02,"volume":12445600,"price.adjusted":61.46317,"ref.date":"2017-02-10","ticker":"WMT","ret.adjusted.prices":-0.01534,"ret.closing.prices":-0.01534}
{"price.open":68.32,"price.high":68.65,"price.low":67.56,"price.close":67.77,"volume":8374300,"price.adjusted":61.23729,"ref.date":"2017-02-13","ticker":"WMT","ret.adjusted.prices":-0.00368,"ret.closing.prices":-0.00368}
{"price.open":67.88,"price.high":68.68,"price.low":67.71,"price.close":68.66,"volume":8462300,"price.adjusted":62.0415,"ref.date":"2017-02-14","ticker":"WMT","ret.adjusted.prices":0.01313,"ret.closing.prices":0.01313}
{"price.open":67.8,"price.high":68.71,"price.low":67.76,"price.close":68.69,"volume":8563300,"price.adjusted":62.0686,"ref.date":"2017-02-15","ticker":"WMT","ret.adjusted.prices":0.00044,"ret.closing.prices":0.00044}
{"price.open":68.67,"price.high":69.24,"price.low":68.61,"price.close":68.87,"volume":8413800,"price.adjusted":62.23124,"ref.date":"2017-02-16","ticker":"WMT","ret.adjusted.prices":0.00262,"ret.closing.prices":0.00262}
{"price.open":68.83,"price.high":69.79,"price.low":68.69,"price.close":69.37,"volume":12837400,"price.adjusted":62.68304,"ref.date":"2017-02-17","ticker":"WMT","ret.adjusted.prices":0.00726,"ret.closing.prices":0.00726}
{"price.open":71.21,"price.high":72.28,"price.low":70.7,"price.close":71.45,"volume":22412900,"price.adjusted":64.56254,"ref.date":"2017-02-21","ticker":"WMT","ret.adjusted.prices":0.02998,"ret.closing.prices":0.02998}
{"price.open":72.25,"price.high":72.37,"price.low":71.48,"price.close":71.71,"volume":15242700,"price.adjusted":64.79749,"ref.date":"2017-02-22","ticker":"WMT","ret.adjusted.prices":0.00364,"ret.closing.prices":0.00364}
{"price.open":72,"price.high":72.5,"price.low":71.16,"price.close":71.31,"volume":12799700,"price.adjusted":64.43605,"ref.date":"2017-02-23","ticker":"WMT","ret.adjusted.prices":-0.00558,"ret.closing.prices":-0.00558}
{"price.open":71.34,"price.high":72.8,"price.low":71.3,"price.close":72.39,"volume":13889900,"price.adjusted":65.41193,"ref.date":"2017-02-24","ticker":"WMT","ret.adjusted.prices":0.01515,"ret.closing.prices":0.01515}
{"price.open":72.28,"price.high":72.42,"price.low":71.53,"price.close":71.74,"volume":9254700,"price.adjusted":64.8246,"ref.date":"2017-02-27","ticker":"WMT","ret.adjusted.prices":-0.00898,"ret.closing.prices":-0.00898}
{"price.open":70.87,"price.high":71,"price.low":70,"price.close":70.93,"volume":15952600,"price.adjusted":64.09267,"ref.date":"2017-02-28","ticker":"WMT","ret.adjusted.prices":-0.01129,"ret.closing.prices":-0.01129}
{"price.open":70.97,"price.high":71.08,"price.low":70.15,"price.close":70.45,"volume":13522700,"price.adjusted":63.65894,"ref.date":"2017-03-01","ticker":"WMT","ret.adjusted.prices":-0.00677,"ret.closing.prices":-0.00677}
{"price.open":70.42,"price.high":70.9,"price.low":70.17,"price.close":70.76,"volume":8916300,"price.adjusted":63.93906,"ref.date":"2017-03-02","ticker":"WMT","ret.adjusted.prices":0.0044,"ret.closing.prices":0.0044}
{"price.open":70.76,"price.high":71.02,"price.low":69.88,"price.close":70.03,"volume":9297900,"price.adjusted":63.27945,"ref.date":"2017-03-03","ticker":"WMT","ret.adjusted.prices":-0.01032,"ret.closing.prices":-0.01032}
{"price.open":70,"price.high":70.44,"price.low":69.78,"price.close":69.88,"volume":9182600,"price.adjusted":63.14389,"ref.date":"2017-03-06","ticker":"WMT","ret.adjusted.prices":-0.00214,"ret.closing.prices":-0.00214}
{"price.open":69.9,"price.high":70.21,"price.low":69.86,"price.close":69.87,"volume":7282900,"price.adjusted":63.13485,"ref.date":"2017-03-07","ticker":"WMT","ret.adjusted.prices":-0.00014,"ret.closing.prices":-0.00014}
{"price.open":69.69,"price.high":70.03,"price.low":69.54,"price.close":69.8,"volume":7979800,"price.adjusted":63.53537,"ref.date":"2017-03-08","ticker":"WMT","ret.adjusted.prices":0.00634,"ret.closing.prices":-0.001}
{"price.open":69.75,"price.high":70.04,"price.low":69.56,"price.close":69.86,"volume":7564500,"price.adjusted":63.58997,"ref.date":"2017-03-09","ticker":"WMT","ret.adjusted.prices":0.00086,"ret.closing.prices":0.00086}
{"price.open":70,"price.high":70.36,"price.low":69.8,"price.close":70.1,"volume":7098800,"price.adjusted":63.80844,"ref.date":"2017-03-10","ticker":"WMT","ret.adjusted.prices":0.00344,"ret.closing.prices":0.00344}
{"price.open":69.99,"price.high":70.45,"price.low":69.71,"price.close":69.95,"volume":6802500,"price.adjusted":63.67189,"ref.date":"2017-03-13","ticker":"WMT","ret.adjusted.prices":-0.00214,"ret.closing.prices":-0.00214}
{"price.open":70.82,"price.high":71.21,"price.low":70.72,"price.close":70.72,"volume":9958400,"price.adjusted":64.37279,"ref.date":"2017-03-14","ticker":"WMT","ret.adjusted.prices":0.01101,"ret.closing.prices":0.01101}
{"price.open":70.5,"price.high":70.7,"price.low":70.02,"price.close":70.58,"volume":8813800,"price.adjusted":64.24536,"ref.date":"2017-03-15","ticker":"WMT","ret.adjusted.prices":-0.00198,"ret.closing.prices":-0.00198}
{"price.open":70.11,"price.high":70.7,"price.low":70.07,"price.close":70.44,"volume":7061000,"price.adjusted":64.11791,"ref.date":"2017-03-16","ticker":"WMT","ret.adjusted.prices":-0.00198,"ret.closing.prices":-0.00198}
{"price.open":70.58,"price.high":70.75,"price.low":69.81,"price.close":69.89,"volume":14078400,"price.adjusted":63.61728,"ref.date":"2017-03-17","ticker":"WMT","ret.adjusted.prices":-0.00781,"ret.closing.prices":-0.00781}
{"price.open":70.14,"price.high":70.45,"price.low":69.71,"price.close":69.98,"volume":7466200,"price.adjusted":63.6992,"ref.date":"2017-03-20","ticker":"WMT","ret.adjusted.prices":0.00129,"ret.closing.prices":0.00129}
{"price.open":70.17,"price.high":70.4,"price.low":69.69,"price.close":69.9,"volume":8746800,"price.adjusted":63.62638,"ref.date":"2017-03-21","ticker":"WMT","ret.adjusted.prices":-0.00114,"ret.closing.prices":-0.00114}
{"price.open":70.03,"price.high":70.34,"price.low":69.72,"price.close":70.25,"volume":6455600,"price.adjusted":63.94497,"ref.date":"2017-03-22","ticker":"WMT","ret.adjusted.prices":0.00501,"ret.closing.prices":0.00501}
{"price.open":70.2,"price.high":70.31,"price.low":69.75,"price.close":69.86,"volume":6898800,"price.adjusted":63.58997,"ref.date":"2017-03-23","ticker":"WMT","ret.adjusted.prices":-0.00555,"ret.closing.prices":-0.00555}
{"price.open":69.99,"price.high":70.17,"price.low":69.53,"price.close":69.61,"volume":5859000,"price.adjusted":63.3624,"ref.date":"2017-03-24","ticker":"WMT","ret.adjusted.prices":-0.00358,"ret.closing.prices":-0.00358}
{"price.open":69.52,"price.high":70.07,"price.low":69.36,"price.close":69.66,"volume":5792600,"price.adjusted":63.40794,"ref.date":"2017-03-27","ticker":"WMT","ret.adjusted.prices":0.00072,"ret.closing.prices":0.00072}
{"price.open":69.33,"price.high":70.37,"price.low":69.33,"price.close":70.32,"volume":7252200,"price.adjusted":64.00869,"ref.date":"2017-03-28","ticker":"WMT","ret.adjusted.prices":0.00947,"ret.closing.prices":0.00947}
{"price.open":70.35,"price.high":71.18,"price.low":70.31,"price.close":70.74,"volume":6991000,"price.adjusted":64.391,"ref.date":"2017-03-29","ticker":"WMT","ret.adjusted.prices":0.00597,"ret.closing.prices":0.00597}
{"price.open":70.69,"price.high":71.72,"price.low":70.64,"price.close":71.59,"volume":8141500,"price.adjusted":65.1647,"ref.date":"2017-03-30","ticker":"WMT","ret.adjusted.prices":0.01202,"ret.closing.prices":0.01202}
{"price.open":71.32,"price.high":72.56,"price.low":71.23,"price.close":72.08,"volume":9939800,"price.adjusted":65.61074,"ref.date":"2017-03-31","ticker":"WMT","ret.adjusted.prices":0.00684,"ret.closing.prices":0.00684}
{"price.open":72.08,"price.high":72.53,"price.low":71.78,"price.close":71.83,"volume":8291300,"price.adjusted":65.38315,"ref.date":"2017-04-03","ticker":"WMT","ret.adjusted.prices":-0.00347,"ret.closing.prices":-0.00347}
{"price.open":71.74,"price.high":72.06,"price.low":71.53,"price.close":72.01,"volume":5567300,"price.adjusted":65.547,"ref.date":"2017-04-04","ticker":"WMT","ret.adjusted.prices":0.00251,"ret.closing.prices":0.00251}
{"price.open":71.64,"price.high":72.31,"price.low":71.56,"price.close":71.65,"volume":6354500,"price.adjusted":65.21931,"ref.date":"2017-04-05","ticker":"WMT","ret.adjusted.prices":-0.005,"ret.closing.prices":-0.005}
{"price.open":71.7,"price.high":72.1,"price.low":71.38,"price.close":71.43,"volume":5941100,"price.adjusted":65.01907,"ref.date":"2017-04-06","ticker":"WMT","ret.adjusted.prices":-0.00307,"ret.closing.prices":-0.00307}
{"price.open":72.1,"price.high":72.99,"price.low":71.8,"price.close":72.9,"volume":10768000,"price.adjusted":66.35712,"ref.date":"2017-04-07","ticker":"WMT","ret.adjusted.prices":0.02058,"ret.closing.prices":0.02058}
{"price.open":72.99,"price.high":73.48,"price.low":72.73,"price.close":73.06,"volume":7495900,"price.adjusted":66.50277,"ref.date":"2017-04-10","ticker":"WMT","ret.adjusted.prices":0.00219,"ret.closing.prices":0.00219}
{"price.open":73,"price.high":73.45,"price.low":72.93,"price.close":73.43,"volume":5810500,"price.adjusted":66.83959,"ref.date":"2017-04-11","ticker":"WMT","ret.adjusted.prices":0.00506,"ret.closing.prices":0.00506}
{"price.open":73.55,"price.high":73.83,"price.low":73.25,"price.close":73.44,"volume":6627300,"price.adjusted":66.84866,"ref.date":"2017-04-12","ticker":"WMT","ret.adjusted.prices":0.00014,"ret.closing.prices":0.00014}
{"price.open":73.37,"price.high":73.66,"price.low":73.15,"price.close":73.15,"volume":5336400,"price.adjusted":66.58471,"ref.date":"2017-04-13","ticker":"WMT","ret.adjusted.prices":-0.00395,"ret.closing.prices":-0.00395}
{"price.open":73.16,"price.high":73.58,"price.low":73.15,"price.close":73.49,"volume":5465400,"price.adjusted":66.89417,"ref.date":"2017-04-17","ticker":"WMT","ret.adjusted.prices":0.00465,"ret.closing.prices":0.00465}
{"price.open":73.54,"price.high":74.1,"price.low":73.48,"price.close":73.89,"volume":6627900,"price.adjusted":67.25828,"ref.date":"2017-04-18","ticker":"WMT","ret.adjusted.prices":0.00544,"ret.closing.prices":0.00544}
{"price.open":74.1,"price.high":74.38,"price.low":73.86,"price.close":74.07,"volume":5940600,"price.adjusted":67.42213,"ref.date":"2017-04-19","ticker":"WMT","ret.adjusted.prices":0.00244,"ret.closing.prices":0.00244}
{"price.open":74.14,"price.high":75.11,"price.low":74.11,"price.close":74.8,"volume":7681300,"price.adjusted":68.0866,"ref.date":"2017-04-20","ticker":"WMT","ret.adjusted.prices":0.00986,"ret.closing.prices":0.00986}
{"price.open":74.74,"price.high":75.11,"price.low":74.6,"price.close":74.94,"volume":5755700,"price.adjusted":68.21403,"ref.date":"2017-04-21","ticker":"WMT","ret.adjusted.prices":0.00187,"ret.closing.prices":0.00187}
{"price.open":75.08,"price.high":75.4,"price.low":74.42,"price.close":74.78,"volume":7812500,"price.adjusted":68.06838,"ref.date":"2017-04-24","ticker":"WMT","ret.adjusted.prices":-0.00214,"ret.closing.prices":-0.00214}
{"price.open":74.97,"price.high":75.17,"price.low":74.86,"price.close":75.05,"volume":5720400,"price.adjusted":68.31416,"ref.date":"2017-04-25","ticker":"WMT","ret.adjusted.prices":0.00361,"ret.closing.prices":0.00361}
{"price.open":75.27,"price.high":75.77,"price.low":75.17,"price.close":75.43,"volume":6948500,"price.adjusted":68.66005,"ref.date":"2017-04-26","ticker":"WMT","ret.adjusted.prices":0.00506,"ret.closing.prices":0.00506}
{"price.open":75.54,"price.high":75.7,"price.low":75.02,"price.close":75.44,"volume":6052200,"price.adjusted":68.66916,"ref.date":"2017-04-27","ticker":"WMT","ret.adjusted.prices":0.00013,"ret.closing.prices":0.00013}
{"price.open":75.24,"price.high":75.44,"price.low":74.93,"price.close":75.18,"volume":7330400,"price.adjusted":68.43248,"ref.date":"2017-04-28","ticker":"WMT","ret.adjusted.prices":-0.00345,"ret.closing.prices":-0.00345}
{"price.open":75.09,"price.high":75.72,"price.low":75.09,"price.close":75.23,"volume":6165900,"price.adjusted":68.478,"ref.date":"2017-05-01","ticker":"WMT","ret.adjusted.prices":0.00067,"ret.closing.prices":0.00067}
{"price.open":75.3,"price.high":75.71,"price.low":75.25,"price.close":75.52,"volume":7318400,"price.adjusted":68.74197,"ref.date":"2017-05-02","ticker":"WMT","ret.adjusted.prices":0.00385,"ret.closing.prices":0.00385}
{"price.open":75.4,"price.high":75.88,"price.low":75.18,"price.close":75.76,"volume":5523600,"price.adjusted":68.96046,"ref.date":"2017-05-03","ticker":"WMT","ret.adjusted.prices":0.00318,"ret.closing.prices":0.00318}
{"price.open":75.93,"price.high":76.4,"price.low":75.83,"price.close":76.34,"volume":5500800,"price.adjusted":69.48839,"ref.date":"2017-05-04","ticker":"WMT","ret.adjusted.prices":0.00766,"ret.closing.prices":0.00766}
{"price.open":76.42,"price.high":76.6,"price.low":76.18,"price.close":76.5,"volume":5597800,"price.adjusted":69.63403,"ref.date":"2017-05-05","ticker":"WMT","ret.adjusted.prices":0.0021,"ret.closing.prices":0.0021}
{"price.open":76.5,"price.high":76.52,"price.low":76.07,"price.close":76.12,"volume":6512200,"price.adjusted":69.28815,"ref.date":"2017-05-08","ticker":"WMT","ret.adjusted.prices":-0.00497,"ret.closing.prices":-0.00497}
{"price.open":76.44,"price.high":77.05,"price.low":76.33,"price.close":76.72,"volume":8255300,"price.adjusted":69.83427,"ref.date":"2017-05-09","ticker":"WMT","ret.adjusted.prices":0.00788,"ret.closing.prices":0.00788}
{"price.open":76.33,"price.high":76.78,"price.low":76.19,"price.close":76.7,"volume":7511900,"price.adjusted":70.28327,"ref.date":"2017-05-10","ticker":"WMT","ret.adjusted.prices":0.00643,"ret.closing.prices":-0.00026}
{"price.open":76.35,"price.high":76.72,"price.low":75.93,"price.close":76.13,"volume":8349400,"price.adjusted":69.76096,"ref.date":"2017-05-11","ticker":"WMT","ret.adjusted.prices":-0.00743,"ret.closing.prices":-0.00743}
{"price.open":75.95,"price.high":76.25,"price.low":75.37,"price.close":75.71,"volume":5892900,"price.adjusted":69.3761,"ref.date":"2017-05-12","ticker":"WMT","ret.adjusted.prices":-0.00552,"ret.closing.prices":-0.00552}
{"price.open":75.8,"price.high":76.47,"price.low":75.8,"price.close":76.29,"volume":8843900,"price.adjusted":69.90758,"ref.date":"2017-05-15","ticker":"WMT","ret.adjusted.prices":0.00766,"ret.closing.prices":0.00766}
{"price.open":76.19,"price.high":76.27,"price.low":75.08,"price.close":75.11,"volume":8371800,"price.adjusted":68.82631,"ref.date":"2017-05-16","ticker":"WMT","ret.adjusted.prices":-0.01547,"ret.closing.prices":-0.01547}
{"price.open":75.11,"price.high":75.73,"price.low":74.96,"price.close":75.12,"volume":10971000,"price.adjusted":68.83546,"ref.date":"2017-05-17","ticker":"WMT","ret.adjusted.prices":0.00013,"ret.closing.prices":0.00013}
{"price.open":76.89,"price.high":77.66,"price.low":76.13,"price.close":77.54,"volume":19166800,"price.adjusted":71.053,"ref.date":"2017-05-18","ticker":"WMT","ret.adjusted.prices":0.03222,"ret.closing.prices":0.03222}
{"price.open":77.97,"price.high":79.44,"price.low":77.77,"price.close":78.77,"volume":18581700,"price.adjusted":72.18009,"ref.date":"2017-05-19","ticker":"WMT","ret.adjusted.prices":0.01586,"ret.closing.prices":0.01586}
{"price.open":78.65,"price.high":79,"price.low":78.3,"price.close":78.55,"volume":8897600,"price.adjusted":71.97851,"ref.date":"2017-05-22","ticker":"WMT","ret.adjusted.prices":-0.00279,"ret.closing.prices":-0.00279}
{"price.open":78.58,"price.high":78.97,"price.low":78.44,"price.close":78.49,"volume":7584900,"price.adjusted":71.92352,"ref.date":"2017-05-23","ticker":"WMT","ret.adjusted.prices":-0.00076,"ret.closing.prices":-0.00076}
{"price.open":78.56,"price.high":78.61,"price.low":78.14,"price.close":78.15,"volume":7427000,"price.adjusted":71.61196,"ref.date":"2017-05-24","ticker":"WMT","ret.adjusted.prices":-0.00433,"ret.closing.prices":-0.00433}
{"price.open":78.36,"price.high":78.85,"price.low":78.15,"price.close":78.31,"volume":6135000,"price.adjusted":71.75857,"ref.date":"2017-05-25","ticker":"WMT","ret.adjusted.prices":0.00205,"ret.closing.prices":0.00205}
{"price.open":78.37,"price.high":78.54,"price.low":77.79,"price.close":78.13,"volume":6125800,"price.adjusted":71.59363,"ref.date":"2017-05-26","ticker":"WMT","ret.adjusted.prices":-0.0023,"ret.closing.prices":-0.0023}
{"price.open":78,"price.high":78.4,"price.low":77.93,"price.close":78.15,"volume":5410400,"price.adjusted":71.61196,"ref.date":"2017-05-30","ticker":"WMT","ret.adjusted.prices":0.00026,"ret.closing.prices":0.00026}
{"price.open":78.35,"price.high":78.92,"price.low":78.22,"price.close":78.6,"volume":8201700,"price.adjusted":72.02433,"ref.date":"2017-05-31","ticker":"WMT","ret.adjusted.prices":0.00576,"ret.closing.prices":0.00576}
{"price.open":78.64,"price.high":79.81,"price.low":78.6,"price.close":79.81,"volume":8153100,"price.adjusted":73.13311,"ref.date":"2017-06-01","ticker":"WMT","ret.adjusted.prices":0.01539,"ret.closing.prices":0.01539}
{"price.open":79.8,"price.high":79.93,"price.low":79.22,"price.close":79.62,"volume":7996500,"price.adjusted":72.95898,"ref.date":"2017-06-02","ticker":"WMT","ret.adjusted.prices":-0.00238,"ret.closing.prices":-0.00238}
{"price.open":79.6,"price.high":80.47,"price.low":79.48,"price.close":80.26,"volume":10145700,"price.adjusted":73.54545,"ref.date":"2017-06-05","ticker":"WMT","ret.adjusted.prices":0.00804,"ret.closing.prices":0.00804}
{"price.open":79.43,"price.high":79.56,"price.low":78.26,"price.close":78.93,"volume":11525900,"price.adjusted":72.32672,"ref.date":"2017-06-06","ticker":"WMT","ret.adjusted.prices":-0.01657,"ret.closing.prices":-0.01657}
{"price.open":79.08,"price.high":79.5,"price.low":78.73,"price.close":79.15,"volume":8511200,"price.adjusted":72.52832,"ref.date":"2017-06-07","ticker":"WMT","ret.adjusted.prices":0.00279,"ret.closing.prices":0.00279}
{"price.open":79.15,"price.high":80.13,"price.low":78.23,"price.close":78.93,"volume":10933000,"price.adjusted":72.32672,"ref.date":"2017-06-08","ticker":"WMT","ret.adjusted.prices":-0.00278,"ret.closing.prices":-0.00278}
{"price.open":79.03,"price.high":79.56,"price.low":78.72,"price.close":79.42,"volume":9405100,"price.adjusted":72.77572,"ref.date":"2017-06-09","ticker":"WMT","ret.adjusted.prices":0.00621,"ret.closing.prices":0.00621}
{"price.open":79.4,"price.high":80.37,"price.low":78.84,"price.close":79.24,"volume":10410600,"price.adjusted":72.61079,"ref.date":"2017-06-12","ticker":"WMT","ret.adjusted.prices":-0.00227,"ret.closing.prices":-0.00227}
{"price.open":79.21,"price.high":79.57,"price.low":78.89,"price.close":79.52,"volume":5528000,"price.adjusted":72.86736,"ref.date":"2017-06-13","ticker":"WMT","ret.adjusted.prices":0.00353,"ret.closing.prices":0.00353}
{"price.open":79.52,"price.high":80.04,"price.low":79.26,"price.close":79.9,"volume":5006500,"price.adjusted":73.21556,"ref.date":"2017-06-14","ticker":"WMT","ret.adjusted.prices":0.00478,"ret.closing.prices":0.00478}
{"price.open":79.18,"price.high":79.3,"price.low":77.76,"price.close":78.91,"volume":11297200,"price.adjusted":72.30838,"ref.date":"2017-06-15","ticker":"WMT","ret.adjusted.prices":-0.01239,"ret.closing.prices":-0.01239}
{"price.open":73.95,"price.high":75.5,"price.low":73.29,"price.close":75.24,"volume":56233000,"price.adjusted":68.94544,"ref.date":"2017-06-16","ticker":"WMT","ret.adjusted.prices":-0.04651,"ret.closing.prices":-0.04651}
{"price.open":75.38,"price.high":76.01,"price.low":74.52,"price.close":75.5,"volume":16095100,"price.adjusted":69.18368,"ref.date":"2017-06-19","ticker":"WMT","ret.adjusted.prices":0.00346,"ret.closing.prices":0.00346}
{"price.open":75.88,"price.high":75.92,"price.low":75.32,"price.close":75.54,"volume":10019200,"price.adjusted":69.22034,"ref.date":"2017-06-20","ticker":"WMT","ret.adjusted.prices":0.00053,"ret.closing.prices":0.00053}
{"price.open":75.6,"price.high":76.61,"price.low":75.58,"price.close":76.24,"volume":9011400,"price.adjusted":69.86175,"ref.date":"2017-06-21","ticker":"WMT","ret.adjusted.prices":0.00927,"ret.closing.prices":0.00927}
{"price.open":76.03,"price.high":76.06,"price.low":75.3,"price.close":75.52,"volume":8111300,"price.adjusted":69.202,"ref.date":"2017-06-22","ticker":"WMT","ret.adjusted.prices":-0.00944,"ret.closing.prices":-0.00944}
{"price.open":75.6,"price.high":75.78,"price.low":74.55,"price.close":74.84,"volume":13080300,"price.adjusted":68.57889,"ref.date":"2017-06-23","ticker":"WMT","ret.adjusted.prices":-0.009,"ret.closing.prices":-0.009}
{"price.open":74.95,"price.high":75.93,"price.low":74.92,"price.close":75.5,"volume":8587500,"price.adjusted":69.18368,"ref.date":"2017-06-26","ticker":"WMT","ret.adjusted.prices":0.00882,"ret.closing.prices":0.00882}
{"price.open":75.5,"price.high":76.37,"price.low":75.45,"price.close":76.01,"volume":6454400,"price.adjusted":69.651,"ref.date":"2017-06-27","ticker":"WMT","ret.adjusted.prices":0.00675,"ret.closing.prices":0.00675}
{"price.open":76.25,"price.high":76.8,"price.low":76.14,"price.close":76.51,"volume":6988900,"price.adjusted":70.10918,"ref.date":"2017-06-28","ticker":"WMT","ret.adjusted.prices":0.00658,"ret.closing.prices":0.00658}
{"price.open":76.25,"price.high":76.32,"price.low":75.49,"price.close":75.93,"volume":7063500,"price.adjusted":69.57771,"ref.date":"2017-06-29","ticker":"WMT","ret.adjusted.prices":-0.00758,"ret.closing.prices":-0.00758}
{"price.open":76.08,"price.high":76.27,"price.low":75.67,"price.close":75.68,"volume":6963300,"price.adjusted":69.34862,"ref.date":"2017-06-30","ticker":"WMT","ret.adjusted.prices":-0.00329,"ret.closing.prices":-0.00329}
{"price.open":75.84,"price.high":76.34,"price.low":75.08,"price.close":75.36,"volume":4848600,"price.adjusted":69.05539,"ref.date":"2017-07-03","ticker":"WMT","ret.adjusted.prices":-0.00423,"ret.closing.prices":-0.00423}
{"price.open":75.55,"price.high":75.95,"price.low":75.17,"price.close":75.32,"volume":6036900,"price.adjusted":69.01873,"ref.date":"2017-07-05","ticker":"WMT","ret.adjusted.prices":-0.00053,"ret.closing.prices":-0.00053}
{"price.open":75.35,"price.high":75.97,"price.low":75.24,"price.close":75.47,"volume":6161800,"price.adjusted":69.15618,"ref.date":"2017-07-06","ticker":"WMT","ret.adjusted.prices":0.00199,"ret.closing.prices":0.00199}
{"price.open":75.65,"price.high":75.82,"price.low":75.05,"price.close":75.33,"volume":5307100,"price.adjusted":69.02789,"ref.date":"2017-07-07","ticker":"WMT","ret.adjusted.prices":-0.00186,"ret.closing.prices":-0.00186}
{"price.open":75.15,"price.high":75.31,"price.low":73.13,"price.close":73.23,"volume":15066700,"price.adjusted":67.10359,"ref.date":"2017-07-10","ticker":"WMT","ret.adjusted.prices":-0.02788,"ret.closing.prices":-0.02788}
{"price.open":73.38,"price.high":74.05,"price.low":73.33,"price.close":73.47,"volume":7532600,"price.adjusted":67.3235,"ref.date":"2017-07-11","ticker":"WMT","ret.adjusted.prices":0.00328,"ret.closing.prices":0.00328}
{"price.open":73.66,"price.high":74.21,"price.low":73.66,"price.close":73.94,"volume":5700200,"price.adjusted":67.75417,"ref.date":"2017-07-12","ticker":"WMT","ret.adjusted.prices":0.0064,"ret.closing.prices":0.0064}
{"price.open":74.67,"price.high":75.25,"price.low":74.51,"price.close":75.05,"volume":8160500,"price.adjusted":68.77132,"ref.date":"2017-07-13","ticker":"WMT","ret.adjusted.prices":0.01501,"ret.closing.prices":0.01501}
{"price.open":76.27,"price.high":76.56,"price.low":75.91,"price.close":76.34,"volume":9151900,"price.adjusted":69.9534,"ref.date":"2017-07-14","ticker":"WMT","ret.adjusted.prices":0.01719,"ret.closing.prices":0.01719}
{"price.open":76.29,"price.high":76.87,"price.low":76.19,"price.close":76.37,"volume":8835600,"price.adjusted":69.9809,"ref.date":"2017-07-17","ticker":"WMT","ret.adjusted.prices":0.00039,"ret.closing.prices":0.00039}
{"price.open":76.25,"price.high":76.54,"price.low":76,"price.close":76.2,"volume":4314900,"price.adjusted":69.8251,"ref.date":"2017-07-18","ticker":"WMT","ret.adjusted.prices":-0.00223,"ret.closing.prices":-0.00223}
{"price.open":76.08,"price.high":76.22,"price.low":75.6,"price.close":75.87,"volume":5313600,"price.adjusted":69.52271,"ref.date":"2017-07-19","ticker":"WMT","ret.adjusted.prices":-0.00433,"ret.closing.prices":-0.00433}
{"price.open":75.98,"price.high":76.25,"price.low":75.7,"price.close":76.02,"volume":4965400,"price.adjusted":69.66016,"ref.date":"2017-07-20","ticker":"WMT","ret.adjusted.prices":0.00198,"ret.closing.prices":0.00198}
{"price.open":75.84,"price.high":76.23,"price.low":75.55,"price.close":76.15,"volume":7153300,"price.adjusted":69.7793,"ref.date":"2017-07-21","ticker":"WMT","ret.adjusted.prices":0.00171,"ret.closing.prices":0.00171}
{"price.open":76.03,"price.high":77.16,"price.low":76.03,"price.close":76.89,"volume":7388000,"price.adjusted":70.45739,"ref.date":"2017-07-24","ticker":"WMT","ret.adjusted.prices":0.00972,"ret.closing.prices":0.00972}
{"price.open":77.61,"price.high":78.86,"price.low":77.39,"price.close":78.52,"volume":11504000,"price.adjusted":71.95101,"ref.date":"2017-07-25","ticker":"WMT","ret.adjusted.prices":0.0212,"ret.closing.prices":0.0212}
{"price.open":78.55,"price.high":79.17,"price.low":77.94,"price.close":78.9,"volume":6716100,"price.adjusted":72.29924,"ref.date":"2017-07-26","ticker":"WMT","ret.adjusted.prices":0.00484,"ret.closing.prices":0.00484}
{"price.open":78.72,"price.high":79.86,"price.low":78.48,"price.close":79.78,"volume":8052500,"price.adjusted":73.10561,"ref.date":"2017-07-27","ticker":"WMT","ret.adjusted.prices":0.01115,"ret.closing.prices":0.01115}
{"price.open":79.8,"price.high":79.96,"price.low":79.54,"price.close":79.81,"volume":4975200,"price.adjusted":73.13311,"ref.date":"2017-07-28","ticker":"WMT","ret.adjusted.prices":0.00038,"ret.closing.prices":0.00038}
{"price.open":79.82,"price.high":80.34,"price.low":79.69,"price.close":79.99,"volume":6263200,"price.adjusted":73.29802,"ref.date":"2017-07-31","ticker":"WMT","ret.adjusted.prices":0.00225,"ret.closing.prices":0.00226}
{"price.open":80.25,"price.high":80.73,"price.low":80,"price.close":80.5,"volume":5726500,"price.adjusted":73.76539,"ref.date":"2017-08-01","ticker":"WMT","ret.adjusted.prices":0.00638,"ret.closing.prices":0.00638}
{"price.open":80.34,"price.high":81.11,"price.low":80.3,"price.close":80.53,"volume":8673000,"price.adjusted":73.79285,"ref.date":"2017-08-02","ticker":"WMT","ret.adjusted.prices":0.00037,"ret.closing.prices":0.00037}
{"price.open":81.34,"price.high":81.76,"price.low":80.67,"price.close":80.87,"volume":9946900,"price.adjusted":74.10442,"ref.date":"2017-08-03","ticker":"WMT","ret.adjusted.prices":0.00422,"ret.closing.prices":0.00422}
{"price.open":81.06,"price.high":81.4,"price.low":80.21,"price.close":80.48,"volume":7141800,"price.adjusted":73.74706,"ref.date":"2017-08-04","ticker":"WMT","ret.adjusted.prices":-0.00482,"ret.closing.prices":-0.00482}
{"price.open":80.57,"price.high":81.45,"price.low":80.54,"price.close":81.28,"volume":5484500,"price.adjusted":74.48012,"ref.date":"2017-08-07","ticker":"WMT","ret.adjusted.prices":0.00994,"ret.closing.prices":0.00994}
{"price.open":81.17,"price.high":81.86,"price.low":80.9,"price.close":81.59,"volume":7381400,"price.adjusted":74.76419,"ref.date":"2017-08-08","ticker":"WMT","ret.adjusted.prices":0.00381,"ret.closing.prices":0.00381}
{"price.open":81.11,"price.high":81.99,"price.low":80.9,"price.close":81.61,"volume":6606500,"price.adjusted":75.25291,"ref.date":"2017-08-09","ticker":"WMT","ret.adjusted.prices":0.00654,"ret.closing.prices":0.00025}
{"price.open":81.07,"price.high":81.4,"price.low":80.55,"price.close":80.66,"volume":8045000,"price.adjusted":74.37689,"ref.date":"2017-08-10","ticker":"WMT","ret.adjusted.prices":-0.01164,"ret.closing.prices":-0.01164}
{"price.open":80.73,"price.high":81.25,"price.low":80.36,"price.close":80.4,"volume":7905500,"price.adjusted":74.13715,"ref.date":"2017-08-11","ticker":"WMT","ret.adjusted.prices":-0.00322,"ret.closing.prices":-0.00322}
{"price.open":80.59,"price.high":81.24,"price.low":80.5,"price.close":80.7,"volume":7792000,"price.adjusted":74.41377,"ref.date":"2017-08-14","ticker":"WMT","ret.adjusted.prices":0.00373,"ret.closing.prices":0.00373}
{"price.open":80.83,"price.high":81.4,"price.low":80.54,"price.close":80.77,"volume":7066100,"price.adjusted":74.47832,"ref.date":"2017-08-15","ticker":"WMT","ret.adjusted.prices":0.00087,"ret.closing.prices":0.00087}
{"price.open":81.27,"price.high":81.44,"price.low":80.54,"price.close":80.98,"volume":11536000,"price.adjusted":74.67199,"ref.date":"2017-08-16","ticker":"WMT","ret.adjusted.prices":0.0026,"ret.closing.prices":0.0026}
{"price.open":78.85,"price.high":79.81,"price.low":78.33,"price.close":79.7,"volume":17293700,"price.adjusted":73.49166,"ref.date":"2017-08-17","ticker":"WMT","ret.adjusted.prices":-0.01581,"ret.closing.prices":-0.01581}
{"price.open":79.62,"price.high":80.35,"price.low":79.28,"price.close":79.31,"volume":9753000,"price.adjusted":73.13205,"ref.date":"2017-08-18","ticker":"WMT","ret.adjusted.prices":-0.00489,"ret.closing.prices":-0.00489}
{"price.open":79.12,"price.high":80.07,"price.low":78.79,"price.close":79.71,"volume":9613900,"price.adjusted":73.5009,"ref.date":"2017-08-21","ticker":"WMT","ret.adjusted.prices":0.00504,"ret.closing.prices":0.00504}
{"price.open":79.8,"price.high":80.16,"price.low":79.71,"price.close":80.02,"volume":6546100,"price.adjusted":73.78677,"ref.date":"2017-08-22","ticker":"WMT","ret.adjusted.prices":0.00389,"ret.closing.prices":0.00389}
{"price.open":80.35,"price.high":80.56,"price.low":79.88,"price.close":79.96,"volume":7799300,"price.adjusted":73.73141,"ref.date":"2017-08-23","ticker":"WMT","ret.adjusted.prices":-0.00075,"ret.closing.prices":-0.00075}
{"price.open":80.61,"price.high":80.88,"price.low":77.85,"price.close":78.34,"volume":19128000,"price.adjusted":72.23762,"ref.date":"2017-08-24","ticker":"WMT","ret.adjusted.prices":-0.02026,"ret.closing.prices":-0.02026}
{"price.open":78.5,"price.high":79.09,"price.low":78.48,"price.close":78.63,"volume":9902200,"price.adjusted":72.50503,"ref.date":"2017-08-25","ticker":"WMT","ret.adjusted.prices":0.0037,"ret.closing.prices":0.0037}
{"price.open":78.41,"price.high":78.46,"price.low":77.86,"price.close":78.03,"volume":8621500,"price.adjusted":71.95177,"ref.date":"2017-08-28","ticker":"WMT","ret.adjusted.prices":-0.00763,"ret.closing.prices":-0.00763}
{"price.open":77.67,"price.high":78.98,"price.low":77.5,"price.close":78.77,"volume":7665200,"price.adjusted":72.63412,"ref.date":"2017-08-29","ticker":"WMT","ret.adjusted.prices":0.00948,"ret.closing.prices":0.00948}
{"price.open":78.82,"price.high":79.1,"price.low":78.52,"price.close":78.54,"volume":5829800,"price.adjusted":72.42204,"ref.date":"2017-08-30","ticker":"WMT","ret.adjusted.prices":-0.00292,"ret.closing.prices":-0.00292}
{"price.open":78.6,"price.high":78.75,"price.low":78.06,"price.close":78.07,"volume":8194800,"price.adjusted":71.98864,"ref.date":"2017-08-31","ticker":"WMT","ret.adjusted.prices":-0.00598,"ret.closing.prices":-0.00598}
{"price.open":78.31,"price.high":78.5,"price.low":78.21,"price.close":78.37,"volume":6474400,"price.adjusted":72.26529,"ref.date":"2017-09-01","ticker":"WMT","ret.adjusted.prices":0.00384,"ret.closing.prices":0.00384}
{"price.open":77.95,"price.high":79.89,"price.low":77.9,"price.close":79.8,"volume":12068500,"price.adjusted":73.58388,"ref.date":"2017-09-05","ticker":"WMT","ret.adjusted.prices":0.01825,"ret.closing.prices":0.01825}
{"price.open":79.88,"price.high":80.4,"price.low":79.72,"price.close":80.08,"volume":8426100,"price.adjusted":73.84208,"ref.date":"2017-09-06","ticker":"WMT","ret.adjusted.prices":0.00351,"ret.closing.prices":0.00351}
{"price.open":80.32,"price.high":80.76,"price.low":80,"price.close":80.12,"volume":6820800,"price.adjusted":73.87897,"ref.date":"2017-09-07","ticker":"WMT","ret.adjusted.prices":0.0005,"ret.closing.prices":0.0005}
{"price.open":79.74,"price.high":79.88,"price.low":77.73,"price.close":78.88,"volume":9999600,"price.adjusted":72.73555,"ref.date":"2017-09-08","ticker":"WMT","ret.adjusted.prices":-0.01548,"ret.closing.prices":-0.01548}
{"price.open":79.15,"price.high":79.35,"price.low":78.66,"price.close":79.08,"volume":7000200,"price.adjusted":72.91999,"ref.date":"2017-09-11","ticker":"WMT","ret.adjusted.prices":0.00254,"ret.closing.prices":0.00254}
{"price.open":79.3,"price.high":79.91,"price.low":79.17,"price.close":79.61,"volume":6005000,"price.adjusted":73.40868,"ref.date":"2017-09-12","ticker":"WMT","ret.adjusted.prices":0.0067,"ret.closing.prices":0.0067}
{"price.open":79.61,"price.high":80.68,"price.low":79.59,"price.close":79.86,"volume":8823700,"price.adjusted":73.63922,"ref.date":"2017-09-13","ticker":"WMT","ret.adjusted.prices":0.00314,"ret.closing.prices":0.00314}
{"price.open":79.79,"price.high":79.82,"price.low":79.22,"price.close":79.68,"volume":6939300,"price.adjusted":73.47324,"ref.date":"2017-09-14","ticker":"WMT","ret.adjusted.prices":-0.00225,"ret.closing.prices":-0.00225}
{"price.open":79.81,"price.high":80.75,"price.low":79.27,"price.close":80.38,"volume":13317800,"price.adjusted":74.11871,"ref.date":"2017-09-15","ticker":"WMT","ret.adjusted.prices":0.00879,"ret.closing.prices":0.00879}
{"price.open":80.21,"price.high":81.12,"price.low":79.95,"price.close":80,"volume":8176100,"price.adjusted":73.76831,"ref.date":"2017-09-18","ticker":"WMT","ret.adjusted.prices":-0.00473,"ret.closing.prices":-0.00473}
{"price.open":80.18,"price.high":80.46,"price.low":79.7,"price.close":80.05,"volume":6174400,"price.adjusted":73.81441,"ref.date":"2017-09-19","ticker":"WMT","ret.adjusted.prices":0.00062,"ret.closing.prices":0.00063}
{"price.open":80.17,"price.high":80.56,"price.low":79.87,"price.close":80.5,"volume":5318200,"price.adjusted":74.22936,"ref.date":"2017-09-20","ticker":"WMT","ret.adjusted.prices":0.00562,"ret.closing.prices":0.00562}
{"price.open":80.57,"price.high":80.57,"price.low":79.72,"price.close":80.01,"volume":6430300,"price.adjusted":73.77753,"ref.date":"2017-09-21","ticker":"WMT","ret.adjusted.prices":-0.00609,"ret.closing.prices":-0.00609}
{"price.open":79.89,"price.high":80.08,"price.low":79.25,"price.close":79.53,"volume":5755300,"price.adjusted":73.33492,"ref.date":"2017-09-22","ticker":"WMT","ret.adjusted.prices":-0.006,"ret.closing.prices":-0.006}
{"price.open":78.92,"price.high":80.1,"price.low":78.86,"price.close":79.15,"volume":8547800,"price.adjusted":72.98452,"ref.date":"2017-09-25","ticker":"WMT","ret.adjusted.prices":-0.00478,"ret.closing.prices":-0.00478}
{"price.open":79.04,"price.high":79.54,"price.low":78.92,"price.close":79.39,"volume":5835300,"price.adjusted":73.20583,"ref.date":"2017-09-26","ticker":"WMT","ret.adjusted.prices":0.00303,"ret.closing.prices":0.00303}
{"price.open":79.42,"price.high":79.57,"price.low":78.67,"price.close":79.29,"volume":6314600,"price.adjusted":73.11362,"ref.date":"2017-09-27","ticker":"WMT","ret.adjusted.prices":-0.00126,"ret.closing.prices":-0.00126}
{"price.open":79,"price.high":79.08,"price.low":78.12,"price.close":78.95,"volume":12372800,"price.adjusted":72.80009,"ref.date":"2017-09-28","ticker":"WMT","ret.adjusted.prices":-0.00429,"ret.closing.prices":-0.00429}
{"price.open":78.85,"price.high":79,"price.low":77.98,"price.close":78.14,"volume":10353400,"price.adjusted":72.0532,"ref.date":"2017-09-29","ticker":"WMT","ret.adjusted.prices":-0.01026,"ret.closing.prices":-0.01026}
{"price.open":77.9,"price.high":78.83,"price.low":77.5,"price.close":78.45,"volume":7709200,"price.adjusted":72.33904,"ref.date":"2017-10-02","ticker":"WMT","ret.adjusted.prices":0.00397,"ret.closing.prices":0.00397}
{"price.open":78.83,"price.high":79.66,"price.low":78.75,"price.close":79.22,"volume":7936700,"price.adjusted":73.04906,"ref.date":"2017-10-03","ticker":"WMT","ret.adjusted.prices":0.00982,"ret.closing.prices":0.00982}
{"price.open":79.27,"price.high":79.78,"price.low":79.07,"price.close":79.09,"volume":6173400,"price.adjusted":72.92918,"ref.date":"2017-10-04","ticker":"WMT","ret.adjusted.prices":-0.00164,"ret.closing.prices":-0.00164}
{"price.open":79.17,"price.high":79.81,"price.low":79.08,"price.close":79.41,"volume":5138700,"price.adjusted":73.22427,"ref.date":"2017-10-05","ticker":"WMT","ret.adjusted.prices":0.00405,"ret.closing.prices":0.00405}
{"price.open":78.78,"price.high":79.17,"price.low":78.25,"price.close":79,"volume":6246700,"price.adjusted":72.84621,"ref.date":"2017-10-06","ticker":"WMT","ret.adjusted.prices":-0.00516,"ret.closing.prices":-0.00516}
{"price.open":79.5,"price.high":81.38,"price.low":79.4,"price.close":80.53,"volume":13493000,"price.adjusted":74.25702,"ref.date":"2017-10-09","ticker":"WMT","ret.adjusted.prices":0.01937,"ret.closing.prices":0.01937}
{"price.open":82.68,"price.high":84.88,"price.low":82.61,"price.close":84.13,"volume":25124000,"price.adjusted":77.5766,"ref.date":"2017-10-10","ticker":"WMT","ret.adjusted.prices":0.0447,"ret.closing.prices":0.0447}
{"price.open":84.58,"price.high":86.29,"price.low":84.1,"price.close":85.73,"volume":18561000,"price.adjusted":79.05197,"ref.date":"2017-10-11","ticker":"WMT","ret.adjusted.prices":0.01902,"ret.closing.prices":0.01902}
{"price.open":85.7,"price.high":86.37,"price.low":85.06,"price.close":86.1,"volume":12877000,"price.adjusted":79.39314,"ref.date":"2017-10-12","ticker":"WMT","ret.adjusted.prices":0.00432,"ret.closing.prices":0.00432}
{"price.open":86.24,"price.high":86.95,"price.low":86.24,"price.close":86.62,"volume":9389000,"price.adjusted":79.87266,"ref.date":"2017-10-13","ticker":"WMT","ret.adjusted.prices":0.00604,"ret.closing.prices":0.00604}
{"price.open":86.58,"price.high":86.62,"price.low":85.02,"price.close":85.74,"volume":9300300,"price.adjusted":79.06117,"ref.date":"2017-10-16","ticker":"WMT","ret.adjusted.prices":-0.01016,"ret.closing.prices":-0.01016}
{"price.open":85.5,"price.high":86.36,"price.low":85.32,"price.close":85.98,"volume":5851500,"price.adjusted":79.28249,"ref.date":"2017-10-17","ticker":"WMT","ret.adjusted.prices":0.0028,"ret.closing.prices":0.0028}
{"price.open":86.15,"price.high":86.37,"price.low":86.01,"price.close":86.22,"volume":5472100,"price.adjusted":79.5038,"ref.date":"2017-10-18","ticker":"WMT","ret.adjusted.prices":0.00279,"ret.closing.prices":0.00279}
{"price.open":86.15,"price.high":86.66,"price.low":85.77,"price.close":86.4,"volume":7029000,"price.adjusted":79.66977,"ref.date":"2017-10-19","ticker":"WMT","ret.adjusted.prices":0.00209,"ret.closing.prices":0.00209}
{"price.open":86.6,"price.high":87.45,"price.low":86.28,"price.close":87.44,"volume":7617800,"price.adjusted":80.62876,"ref.date":"2017-10-20","ticker":"WMT","ret.adjusted.prices":0.01204,"ret.closing.prices":0.01204}
{"price.open":87.34,"price.high":88.92,"price.low":87.26,"price.close":88.65,"volume":10586000,"price.adjusted":81.74451,"ref.date":"2017-10-23","ticker":"WMT","ret.adjusted.prices":0.01384,"ret.closing.prices":0.01384}
{"price.open":88.69,"price.high":88.8,"price.low":87.91,"price.close":87.98,"volume":7700900,"price.adjusted":81.12669,"ref.date":"2017-10-24","ticker":"WMT","ret.adjusted.prices":-0.00756,"ret.closing.prices":-0.00756}
{"price.open":87.85,"price.high":88.6,"price.low":87.43,"price.close":88.48,"volume":6408000,"price.adjusted":81.58775,"ref.date":"2017-10-25","ticker":"WMT","ret.adjusted.prices":0.00568,"ret.closing.prices":0.00568}
{"price.open":88.66,"price.high":89.11,"price.low":88.02,"price.close":88.62,"volume":6484900,"price.adjusted":81.71686,"ref.date":"2017-10-26","ticker":"WMT","ret.adjusted.prices":0.00158,"ret.closing.prices":0.00158}
{"price.open":88.14,"price.high":88.39,"price.low":87.15,"price.close":88.17,"volume":6617000,"price.adjusted":81.3019,"ref.date":"2017-10-27","ticker":"WMT","ret.adjusted.prices":-0.00508,"ret.closing.prices":-0.00508}
{"price.open":87.94,"price.high":87.95,"price.low":86.39,"price.close":86.95,"volume":7052000,"price.adjusted":80.17692,"ref.date":"2017-10-30","ticker":"WMT","ret.adjusted.prices":-0.01384,"ret.closing.prices":-0.01384}
{"price.open":86.86,"price.high":87.46,"price.low":86.6,"price.close":87.31,"volume":6006900,"price.adjusted":80.50889,"ref.date":"2017-10-31","ticker":"WMT","ret.adjusted.prices":0.00414,"ret.closing.prices":0.00414}
{"price.open":87.07,"price.high":88.4,"price.low":87,"price.close":87.94,"volume":6176100,"price.adjusted":81.08981,"ref.date":"2017-11-01","ticker":"WMT","ret.adjusted.prices":0.00722,"ret.closing.prices":0.00722}
{"price.open":88.28,"price.high":89.17,"price.low":87.8,"price.close":88.8,"volume":5183100,"price.adjusted":81.88284,"ref.date":"2017-11-02","ticker":"WMT","ret.adjusted.prices":0.00978,"ret.closing.prices":0.00978}
{"price.open":89.02,"price.high":89.88,"price.low":88.76,"price.close":89.68,"volume":6512100,"price.adjusted":82.69428,"ref.date":"2017-11-03","ticker":"WMT","ret.adjusted.prices":0.00991,"ret.closing.prices":0.00991}
{"price.open":89.42,"price.high":89.68,"price.low":88.68,"price.close":88.7,"volume":5257400,"price.adjusted":81.79062,"ref.date":"2017-11-06","ticker":"WMT","ret.adjusted.prices":-0.01093,"ret.closing.prices":-0.01093}
{"price.open":88.87,"price.high":89.06,"price.low":88.31,"price.close":88.95,"volume":5349300,"price.adjusted":82.02113,"ref.date":"2017-11-07","ticker":"WMT","ret.adjusted.prices":0.00282,"ret.closing.prices":0.00282}
{"price.open":89.11,"price.high":90.42,"price.low":89.1,"price.close":90.26,"volume":6767500,"price.adjusted":83.2291,"ref.date":"2017-11-08","ticker":"WMT","ret.adjusted.prices":0.01473,"ret.closing.prices":0.01473}
{"price.open":89.94,"price.high":90.57,"price.low":89.35,"price.close":90.3,"volume":6904500,"price.adjusted":83.26598,"ref.date":"2017-11-09","ticker":"WMT","ret.adjusted.prices":0.00044,"ret.closing.prices":0.00044}
{"price.open":90.24,"price.high":91.69,"price.low":90.2,"price.close":90.92,"volume":7647800,"price.adjusted":83.83768,"ref.date":"2017-11-10","ticker":"WMT","ret.adjusted.prices":0.00687,"ret.closing.prices":0.00687}
{"price.open":91.04,"price.high":91.98,"price.low":90.87,"price.close":90.99,"volume":8491600,"price.adjusted":83.90222,"ref.date":"2017-11-13","ticker":"WMT","ret.adjusted.prices":0.00077,"ret.closing.prices":0.00077}
{"price.open":90.7,"price.high":91.2,"price.low":90.18,"price.close":91.09,"volume":9834100,"price.adjusted":83.99445,"ref.date":"2017-11-14","ticker":"WMT","ret.adjusted.prices":0.0011,"ret.closing.prices":0.0011}
{"price.open":90.34,"price.high":90.85,"price.low":89.65,"price.close":89.83,"volume":8433400,"price.adjusted":82.83259,"ref.date":"2017-11-15","ticker":"WMT","ret.adjusted.prices":-0.01383,"ret.closing.prices":-0.01383}
{"price.open":95.12,"price.high":99.68,"price.low":94.72,"price.close":99.62,"volume":38122400,"price.adjusted":91.86,"ref.date":"2017-11-16","ticker":"WMT","ret.adjusted.prices":0.10898,"ret.closing.prices":0.10898}
{"price.open":99.24,"price.high":100.13,"price.low":96.58,"price.close":97.47,"volume":23575500,"price.adjusted":89.87746,"ref.date":"2017-11-17","ticker":"WMT","ret.adjusted.prices":-0.02158,"ret.closing.prices":-0.02158}
{"price.open":96.44,"price.high":97.64,"price.low":95.76,"price.close":97.48,"volume":16394300,"price.adjusted":89.88669,"ref.date":"2017-11-20","ticker":"WMT","ret.adjusted.prices":0.0001,"ret.closing.prices":0.0001}
{"price.open":97.74,"price.high":97.92,"price.low":96.32,"price.close":96.52,"volume":12746500,"price.adjusted":89.00148,"ref.date":"2017-11-21","ticker":"WMT","ret.adjusted.prices":-0.00985,"ret.closing.prices":-0.00985}
{"price.open":96.65,"price.high":96.81,"price.low":96.11,"price.close":96.41,"volume":8918200,"price.adjusted":88.90003,"ref.date":"2017-11-22","ticker":"WMT","ret.adjusted.prices":-0.00114,"ret.closing.prices":-0.00114}
{"price.open":96.87,"price.high":97.23,"price.low":96.53,"price.close":96.62,"volume":4496100,"price.adjusted":89.09369,"ref.date":"2017-11-24","ticker":"WMT","ret.adjusted.prices":0.00218,"ret.closing.prices":0.00218}
{"price.open":96.85,"price.high":97.65,"price.low":96.3,"price.close":96.62,"volume":8904900,"price.adjusted":89.09369,"ref.date":"2017-11-27","ticker":"WMT","ret.adjusted.prices":0,"ret.closing.prices":0}
{"price.open":96.59,"price.high":96.89,"price.low":95.82,"price.close":96.77,"volume":8709600,"price.adjusted":89.23198,"ref.date":"2017-11-28","ticker":"WMT","ret.adjusted.prices":0.00155,"ret.closing.prices":0.00155}
{"price.open":97.22,"price.high":98.26,"price.low":96.88,"price.close":97.56,"volume":11424000,"price.adjusted":89.96045,"ref.date":"2017-11-29","ticker":"WMT","ret.adjusted.prices":0.00816,"ret.closing.prices":0.00816}
{"price.open":98.09,"price.high":98.44,"price.low":96.51,"price.close":97.23,"volume":12854700,"price.adjusted":89.65617,"ref.date":"2017-11-30","ticker":"WMT","ret.adjusted.prices":-0.00338,"ret.closing.prices":-0.00338}
{"price.open":97.61,"price.high":97.71,"price.low":96.23,"price.close":97.35,"volume":8296200,"price.adjusted":89.76681,"ref.date":"2017-12-01","ticker":"WMT","ret.adjusted.prices":0.00123,"ret.closing.prices":0.00123}
{"price.open":97.73,"price.high":97.96,"price.low":96.68,"price.close":97.01,"volume":8956500,"price.adjusted":89.4533,"ref.date":"2017-12-04","ticker":"WMT","ret.adjusted.prices":-0.00349,"ret.closing.prices":-0.00349}
{"price.open":97,"price.high":97.94,"price.low":96.92,"price.close":97.83,"volume":9010100,"price.adjusted":90.20943,"ref.date":"2017-12-05","ticker":"WMT","ret.adjusted.prices":0.00845,"ret.closing.prices":0.00845}
{"price.open":97.99,"price.high":98.14,"price.low":97.24,"price.close":97.28,"volume":7141000,"price.adjusted":89.70227,"ref.date":"2017-12-06","ticker":"WMT","ret.adjusted.prices":-0.00562,"ret.closing.prices":-0.00562}
{"price.open":97.06,"price.high":97.58,"price.low":96.65,"price.close":96.78,"volume":7502600,"price.adjusted":89.71153,"ref.date":"2017-12-07","ticker":"WMT","ret.adjusted.prices":0.0001,"ret.closing.prices":-0.00514}
{"price.open":96.3,"price.high":96.7,"price.low":96.14,"price.close":96.55,"volume":5821100,"price.adjusted":89.49834,"ref.date":"2017-12-08","ticker":"WMT","ret.adjusted.prices":-0.00238,"ret.closing.prices":-0.00238}
{"price.open":96.96,"price.high":97.27,"price.low":96.29,"price.close":96.93,"volume":8928900,"price.adjusted":89.85058,"ref.date":"2017-12-11","ticker":"WMT","ret.adjusted.prices":0.00394,"ret.closing.prices":0.00394}
{"price.open":96.85,"price.high":97.24,"price.low":96.6,"price.close":96.7,"volume":7810600,"price.adjusted":89.63739,"ref.date":"2017-12-12","ticker":"WMT","ret.adjusted.prices":-0.00237,"ret.closing.prices":-0.00237}
{"price.open":96.66,"price.high":97.91,"price.low":96.55,"price.close":97.76,"volume":7879400,"price.adjusted":90.61996,"ref.date":"2017-12-13","ticker":"WMT","ret.adjusted.prices":0.01096,"ret.closing.prices":0.01096}
{"price.open":98,"price.high":98.57,"price.low":97.1,"price.close":97.13,"volume":9385800,"price.adjusted":90.03597,"ref.date":"2017-12-14","ticker":"WMT","ret.adjusted.prices":-0.00644,"ret.closing.prices":-0.00644}
{"price.open":97.71,"price.high":98.49,"price.low":96.91,"price.close":97.11,"volume":16142800,"price.adjusted":90.01744,"ref.date":"2017-12-15","ticker":"WMT","ret.adjusted.prices":-0.00021,"ret.closing.prices":-0.00021}
{"price.open":97.38,"price.high":98.17,"price.low":97.36,"price.close":97.9,"volume":7964400,"price.adjusted":90.74974,"ref.date":"2017-12-18","ticker":"WMT","ret.adjusted.prices":0.00814,"ret.closing.prices":0.00814}
{"price.open":99.91,"price.high":99.91,"price.low":98.29,"price.close":98.8,"volume":12012200,"price.adjusted":91.58401,"ref.date":"2017-12-19","ticker":"WMT","ret.adjusted.prices":0.00919,"ret.closing.prices":0.00919}
{"price.open":99.45,"price.high":99.65,"price.low":98.45,"price.close":98.75,"volume":10729800,"price.adjusted":91.53765,"ref.date":"2017-12-20","ticker":"WMT","ret.adjusted.prices":-0.00051,"ret.closing.prices":-0.00051}
{"price.open":99,"price.high":99.33,"price.low":97.98,"price.close":98.06,"volume":7369100,"price.adjusted":90.89806,"ref.date":"2017-12-21","ticker":"WMT","ret.adjusted.prices":-0.00699,"ret.closing.prices":-0.00699}
{"price.open":98.29,"price.high":98.42,"price.low":97.68,"price.close":98.21,"volume":5478700,"price.adjusted":91.03709,"ref.date":"2017-12-22","ticker":"WMT","ret.adjusted.prices":0.00153,"ret.closing.prices":0.00153}
{"price.open":98.35,"price.high":99.44,"price.low":98.35,"price.close":99.16,"volume":4295900,"price.adjusted":91.9177,"ref.date":"2017-12-26","ticker":"WMT","ret.adjusted.prices":0.00967,"ret.closing.prices":0.00967}
{"price.open":99.56,"price.high":99.6,"price.low":98.83,"price.close":99.26,"volume":5140800,"price.adjusted":92.01041,"ref.date":"2017-12-27","ticker":"WMT","ret.adjusted.prices":0.00101,"ret.closing.prices":0.00101}
{"price.open":99.52,"price.high":99.62,"price.low":99.12,"price.close":99.4,"volume":9763900,"price.adjusted":92.14017,"ref.date":"2017-12-28","ticker":"WMT","ret.adjusted.prices":0.00141,"ret.closing.prices":0.00141}
{"price.open":99.4,"price.high":99.69,"price.low":98.75,"price.close":98.75,"volume":7144300,"price.adjusted":91.53765,"ref.date":"2017-12-29","ticker":"WMT","ret.adjusted.prices":-0.00654,"ret.closing.prices":-0.00654}
{"price.open":99.3,"price.high":99.79,"price.low":98.52,"price.close":98.59,"volume":10150500,"price.adjusted":91.38935,"ref.date":"2018-01-02","ticker":"WMT","ret.adjusted.prices":-0.00162,"ret.closing.prices":-0.00162}
{"price.open":98.85,"price.high":100,"price.low":98.77,"price.close":99.45,"volume":8903600,"price.adjusted":92.18653,"ref.date":"2018-01-03","ticker":"WMT","ret.adjusted.prices":0.00872,"ret.closing.prices":0.00872}
{"price.open":99.54,"price.high":99.78,"price.low":98.91,"price.close":99.54,"volume":6830400,"price.adjusted":92.26996,"ref.date":"2018-01-04","ticker":"WMT","ret.adjusted.prices":0.0009,"ret.closing.prices":0.00091}
{"price.open":99.64,"price.high":100.38,"price.low":99.61,"price.close":100.13,"volume":7284000,"price.adjusted":92.81685,"ref.date":"2018-01-05","ticker":"WMT","ret.adjusted.prices":0.00593,"ret.closing.prices":0.00593}
{"price.open":100.25,"price.high":101.75,"price.low":100.21,"price.close":101.61,"volume":8843900,"price.adjusted":94.18877,"ref.date":"2018-01-08","ticker":"WMT","ret.adjusted.prices":0.01478,"ret.closing.prices":0.01478}
{"price.open":102.03,"price.high":102.35,"price.low":100.31,"price.close":100.39,"volume":7312700,"price.adjusted":93.05788,"ref.date":"2018-01-09","ticker":"WMT","ret.adjusted.prices":-0.01201,"ret.closing.prices":-0.01201}
{"price.open":99.75,"price.high":99.89,"price.low":98.53,"price.close":99.67,"volume":7930400,"price.adjusted":92.39047,"ref.date":"2018-01-10","ticker":"WMT","ret.adjusted.prices":-0.00717,"ret.closing.prices":-0.00717}
{"price.open":99.7,"price.high":100.45,"price.low":98.78,"price.close":100.02,"volume":6537700,"price.adjusted":92.71491,"ref.date":"2018-01-11","ticker":"WMT","ret.adjusted.prices":0.00351,"ret.closing.prices":0.00351}
{"price.open":100.39,"price.high":101.44,"price.low":100.3,"price.close":100.87,"volume":6951200,"price.adjusted":93.50282,"ref.date":"2018-01-12","ticker":"WMT","ret.adjusted.prices":0.0085,"ret.closing.prices":0.0085}
{"price.open":101.34,"price.high":101.91,"price.low":100.34,"price.close":100.69,"volume":7170700,"price.adjusted":93.33595,"ref.date":"2018-01-16","ticker":"WMT","ret.adjusted.prices":-0.00178,"ret.closing.prices":-0.00178}
{"price.open":101.15,"price.high":102.94,"price.low":100.7,"price.close":102.7,"volume":8681900,"price.adjusted":95.19914,"ref.date":"2018-01-17","ticker":"WMT","ret.adjusted.prices":0.01996,"ret.closing.prices":0.01996}
{"price.open":104.74,"price.high":104.94,"price.low":103.62,"price.close":104.3,"volume":12307900,"price.adjusted":96.6823,"ref.date":"2018-01-18","ticker":"WMT","ret.adjusted.prices":0.01558,"ret.closing.prices":0.01558}
{"price.open":104.64,"price.high":104.93,"price.low":103.66,"price.close":104.59,"volume":8378600,"price.adjusted":96.95113,"ref.date":"2018-01-19","ticker":"WMT","ret.adjusted.prices":0.00278,"ret.closing.prices":0.00278}
{"price.open":104.5,"price.high":105.45,"price.low":104.04,"price.close":105.45,"volume":7308300,"price.adjusted":97.74831,"ref.date":"2018-01-22","ticker":"WMT","ret.adjusted.prices":0.00822,"ret.closing.prices":0.00822}
{"price.open":105.29,"price.high":106.15,"price.low":104.57,"price.close":105.9,"volume":8287800,"price.adjusted":98.16543,"ref.date":"2018-01-23","ticker":"WMT","ret.adjusted.prices":0.00427,"ret.closing.prices":0.00427}
{"price.open":106.35,"price.high":106.44,"price.low":104.82,"price.close":105.79,"volume":6823100,"price.adjusted":98.06348,"ref.date":"2018-01-24","ticker":"WMT","ret.adjusted.prices":-0.00104,"ret.closing.prices":-0.00104}
{"price.open":105.85,"price.high":106.81,"price.low":105.85,"price.close":106.6,"volume":5857100,"price.adjusted":98.81432,"ref.date":"2018-01-25","ticker":"WMT","ret.adjusted.prices":0.00766,"ret.closing.prices":0.00766}
{"price.open":107,"price.high":108.41,"price.low":106.68,"price.close":108.39,"volume":6786300,"price.adjusted":100.47358,"ref.date":"2018-01-26","ticker":"WMT","ret.adjusted.prices":0.01679,"ret.closing.prices":0.01679}
{"price.open":108.11,"price.high":109.98,"price.low":107.99,"price.close":109.55,"volume":8355200,"price.adjusted":101.54886,"ref.date":"2018-01-29","ticker":"WMT","ret.adjusted.prices":0.0107,"ret.closing.prices":0.0107}
{"price.open":109.14,"price.high":109.36,"price.low":107.15,"price.close":107.73,"volume":9180500,"price.adjusted":99.86179,"ref.date":"2018-01-30","ticker":"WMT","ret.adjusted.prices":-0.01661,"ret.closing.prices":-0.01661}
{"price.open":107.77,"price.high":108.18,"price.low":106.07,"price.close":106.6,"volume":9812800,"price.adjusted":98.81432,"ref.date":"2018-01-31","ticker":"WMT","ret.adjusted.prices":-0.01049,"ret.closing.prices":-0.01049}
{"price.open":105.96,"price.high":106.56,"price.low":105.18,"price.close":105.52,"volume":6386800,"price.adjusted":97.81319,"ref.date":"2018-02-01","ticker":"WMT","ret.adjusted.prices":-0.01013,"ret.closing.prices":-0.01013}
{"price.open":105.15,"price.high":106.47,"price.low":104.15,"price.close":104.48,"volume":9253100,"price.adjusted":96.84916,"ref.date":"2018-02-02","ticker":"WMT","ret.adjusted.prices":-0.00986,"ret.closing.prices":-0.00986}
{"price.open":103.4,"price.high":104.61,"price.low":97.09,"price.close":100.09,"volume":12561600,"price.adjusted":92.77976,"ref.date":"2018-02-05","ticker":"WMT","ret.adjusted.prices":-0.04202,"ret.closing.prices":-0.04202}
{"price.open":97.64,"price.high":101.08,"price.low":97.25,"price.close":100.9,"volume":16413800,"price.adjusted":93.53062,"ref.date":"2018-02-06","ticker":"WMT","ret.adjusted.prices":0.00809,"ret.closing.prices":0.00809}
{"price.open":100.5,"price.high":104.59,"price.low":100.01,"price.close":102.85,"volume":11165200,"price.adjusted":95.3382,"ref.date":"2018-02-07","ticker":"WMT","ret.adjusted.prices":0.01933,"ret.closing.prices":0.01933}
{"price.open":103.23,"price.high":103.48,"price.low":100,"price.close":100.02,"volume":13975100,"price.adjusted":92.71491,"ref.date":"2018-02-08","ticker":"WMT","ret.adjusted.prices":-0.02752,"ret.closing.prices":-0.02752}
{"price.open":100.53,"price.high":101.1,"price.low":96.43,"price.close":99.37,"volume":14184600,"price.adjusted":92.11236,"ref.date":"2018-02-09","ticker":"WMT","ret.adjusted.prices":-0.0065,"ret.closing.prices":-0.0065}
{"price.open":100.13,"price.high":100.45,"price.low":98.8,"price.close":99.55,"volume":9135100,"price.adjusted":92.27923,"ref.date":"2018-02-12","ticker":"WMT","ret.adjusted.prices":0.00181,"ret.closing.prices":0.00181}
{"price.open":99.33,"price.high":101.22,"price.low":99.33,"price.close":100.98,"volume":6622800,"price.adjusted":93.60477,"ref.date":"2018-02-13","ticker":"WMT","ret.adjusted.prices":0.01436,"ret.closing.prices":0.01436}
{"price.open":100.86,"price.high":102.25,"price.low":100.21,"price.close":101.7,"volume":7307600,"price.adjusted":94.2722,"ref.date":"2018-02-14","ticker":"WMT","ret.adjusted.prices":0.00713,"ret.closing.prices":0.00713}
{"price.open":102.55,"price.high":103.64,"price.low":101.83,"price.close":103.23,"volume":7494900,"price.adjusted":95.69046,"ref.date":"2018-02-15","ticker":"WMT","ret.adjusted.prices":0.01504,"ret.closing.prices":0.01504}
{"price.open":103.09,"price.high":104.94,"price.low":101.98,"price.close":104.78,"volume":16064300,"price.adjusted":97.12724,"ref.date":"2018-02-16","ticker":"WMT","ret.adjusted.prices":0.01501,"ret.closing.prices":0.01501}
{"price.open":96.99,"price.high":97.94,"price.low":94.1,"price.close":94.11,"volume":52088500,"price.adjusted":87.23655,"ref.date":"2018-02-20","ticker":"WMT","ret.adjusted.prices":-0.10183,"ret.closing.prices":-0.10183}
{"price.open":95.11,"price.high":95.34,"price.low":91.24,"price.close":91.52,"volume":49503700,"price.adjusted":84.83569,"ref.date":"2018-02-21","ticker":"WMT","ret.adjusted.prices":-0.02752,"ret.closing.prices":-0.02752}
{"price.open":91.43,"price.high":93.39,"price.low":91.31,"price.close":92.77,"volume":20365000,"price.adjusted":85.99442,"ref.date":"2018-02-22","ticker":"WMT","ret.adjusted.prices":0.01366,"ret.closing.prices":0.01366}
{"price.open":92.88,"price.high":93.49,"price.low":91.76,"price.close":92.89,"volume":12791500,"price.adjusted":86.10564,"ref.date":"2018-02-23","ticker":"WMT","ret.adjusted.prices":0.00129,"ret.closing.prices":0.00129}
{"price.open":92.9,"price.high":93.8,"price.low":92.22,"price.close":93.12,"volume":14699300,"price.adjusted":86.31885,"ref.date":"2018-02-26","ticker":"WMT","ret.adjusted.prices":0.00248,"ret.closing.prices":0.00248}
{"price.open":93.63,"price.high":93.72,"price.low":91.51,"price.close":91.52,"volume":13376100,"price.adjusted":84.83569,"ref.date":"2018-02-27","ticker":"WMT","ret.adjusted.prices":-0.01718,"ret.closing.prices":-0.01718}
{"price.open":92,"price.high":92.1,"price.low":90,"price.close":90.01,"volume":14143700,"price.adjusted":83.43598,"ref.date":"2018-02-28","ticker":"WMT","ret.adjusted.prices":-0.0165,"ret.closing.prices":-0.0165}
{"price.open":90.17,"price.high":90.18,"price.low":87.71,"price.close":89.08,"volume":18909600,"price.adjusted":82.57389,"ref.date":"2018-03-01","ticker":"WMT","ret.adjusted.prices":-0.01033,"ret.closing.prices":-0.01033}
{"price.open":87.27,"price.high":88.9,"price.low":87.24,"price.close":88.77,"volume":19043400,"price.adjusted":82.28655,"ref.date":"2018-03-02","ticker":"WMT","ret.adjusted.prices":-0.00348,"ret.closing.prices":-0.00348}
{"price.open":88.14,"price.high":90.5,"price.low":88.07,"price.close":89.98,"volume":13383200,"price.adjusted":83.40818,"ref.date":"2018-03-05","ticker":"WMT","ret.adjusted.prices":0.01363,"ret.closing.prices":0.01363}
{"price.open":90.35,"price.high":90.5,"price.low":88.63,"price.close":89.06,"volume":11054700,"price.adjusted":82.55537,"ref.date":"2018-03-06","ticker":"WMT","ret.adjusted.prices":-0.01022,"ret.closing.prices":-0.01022}
{"price.open":87.98,"price.high":88.53,"price.low":87.34,"price.close":87.74,"volume":11453000,"price.adjusted":81.33179,"ref.date":"2018-03-07","ticker":"WMT","ret.adjusted.prices":-0.01482,"ret.closing.prices":-0.01482}
{"price.open":87.77,"price.high":88.13,"price.low":87.34,"price.close":87.92,"volume":9588700,"price.adjusted":81.98451,"ref.date":"2018-03-08","ticker":"WMT","ret.adjusted.prices":0.00803,"ret.closing.prices":0.00205}
{"price.open":88.24,"price.high":88.72,"price.low":87.53,"price.close":88.72,"volume":9754400,"price.adjusted":82.73052,"ref.date":"2018-03-09","ticker":"WMT","ret.adjusted.prices":0.0091,"ret.closing.prices":0.0091}
{"price.open":88.7,"price.high":89.44,"price.low":87.88,"price.close":88.07,"volume":8474000,"price.adjusted":82.12439,"ref.date":"2018-03-12","ticker":"WMT","ret.adjusted.prices":-0.00733,"ret.closing.prices":-0.00733}
{"price.open":88.39,"price.high":88.9,"price.low":87.98,"price.close":88.3,"volume":7173000,"price.adjusted":82.33887,"ref.date":"2018-03-13","ticker":"WMT","ret.adjusted.prices":0.00261,"ret.closing.prices":0.00261}
{"price.open":88.51,"price.high":88.99,"price.low":87.5,"price.close":87.67,"volume":11040600,"price.adjusted":81.7514,"ref.date":"2018-03-14","ticker":"WMT","ret.adjusted.prices":-0.00713,"ret.closing.prices":-0.00713}
{"price.open":87.68,"price.high":88.79,"price.low":85.9,"price.close":87.51,"volume":16615200,"price.adjusted":81.6022,"ref.date":"2018-03-15","ticker":"WMT","ret.adjusted.prices":-0.00182,"ret.closing.prices":-0.00182}
{"price.open":87.72,"price.high":90.09,"price.low":87.5,"price.close":89.17,"volume":28396000,"price.adjusted":83.15014,"ref.date":"2018-03-16","ticker":"WMT","ret.adjusted.prices":0.01897,"ret.closing.prices":0.01897}
{"price.open":88.91,"price.high":89.08,"price.low":87.1,"price.close":87.45,"volume":12053400,"price.adjusted":81.54626,"ref.date":"2018-03-19","ticker":"WMT","ret.adjusted.prices":-0.01929,"ret.closing.prices":-0.01929}
{"price.open":87.86,"price.high":88.15,"price.low":87.37,"price.close":87.95,"volume":8258000,"price.adjusted":82.01251,"ref.date":"2018-03-20","ticker":"WMT","ret.adjusted.prices":0.00572,"ret.closing.prices":0.00572}
{"price.open":87.89,"price.high":89.68,"price.low":87.68,"price.close":88.18,"volume":11836000,"price.adjusted":82.22698,"ref.date":"2018-03-21","ticker":"WMT","ret.adjusted.prices":0.00262,"ret.closing.prices":0.00262}
{"price.open":87.53,"price.high":88.27,"price.low":86.99,"price.close":87.14,"volume":12248200,"price.adjusted":81.25717,"ref.date":"2018-03-22","ticker":"WMT","ret.adjusted.prices":-0.01179,"ret.closing.prices":-0.01179}
{"price.open":87.35,"price.high":87.69,"price.low":85.28,"price.close":85.42,"volume":10125100,"price.adjusted":79.65332,"ref.date":"2018-03-23","ticker":"WMT","ret.adjusted.prices":-0.01974,"ret.closing.prices":-0.01974}
{"price.open":86.22,"price.high":87.69,"price.low":86.11,"price.close":87.5,"volume":9199800,"price.adjusted":81.59287,"ref.date":"2018-03-26","ticker":"WMT","ret.adjusted.prices":0.02435,"ret.closing.prices":0.02435}
{"price.open":87.96,"price.high":88.04,"price.low":85.48,"price.close":86.05,"volume":6545800,"price.adjusted":80.24078,"ref.date":"2018-03-27","ticker":"WMT","ret.adjusted.prices":-0.01657,"ret.closing.prices":-0.01657}
{"price.open":86.26,"price.high":88.24,"price.low":86.19,"price.close":87.77,"volume":11576300,"price.adjusted":81.84464,"ref.date":"2018-03-28","ticker":"WMT","ret.adjusted.prices":0.01999,"ret.closing.prices":0.01999}
{"price.open":87.9,"price.high":89.34,"price.low":87.77,"price.close":88.97,"volume":9274600,"price.adjusted":82.96365,"ref.date":"2018-03-29","ticker":"WMT","ret.adjusted.prices":0.01367,"ret.closing.prices":0.01367}
{"price.open":88,"price.high":88.24,"price.low":84.84,"price.close":85.55,"volume":19128900,"price.adjusted":79.77453,"ref.date":"2018-04-02","ticker":"WMT","ret.adjusted.prices":-0.03844,"ret.closing.prices":-0.03844}
{"price.open":86.25,"price.high":86.95,"price.low":85.55,"price.close":86.8,"volume":9695500,"price.adjusted":80.94014,"ref.date":"2018-04-03","ticker":"WMT","ret.adjusted.prices":0.01461,"ret.closing.prices":0.01461}
{"price.open":85.6,"price.high":87.5,"price.low":85.44,"price.close":87.22,"volume":6536600,"price.adjusted":81.33179,"ref.date":"2018-04-04","ticker":"WMT","ret.adjusted.prices":0.00484,"ret.closing.prices":0.00484}
{"price.open":87.6,"price.high":88.35,"price.low":87.05,"price.close":87.81,"volume":6380900,"price.adjusted":81.88195,"ref.date":"2018-04-05","ticker":"WMT","ret.adjusted.prices":0.00676,"ret.closing.prices":0.00676}
{"price.open":86.83,"price.high":87.9,"price.low":86.13,"price.close":86.69,"volume":6350000,"price.adjusted":80.83758,"ref.date":"2018-04-06","ticker":"WMT","ret.adjusted.prices":-0.01275,"ret.closing.prices":-0.01275}
{"price.open":86.85,"price.high":87.45,"price.low":86.24,"price.close":86.28,"volume":8368100,"price.adjusted":80.45522,"ref.date":"2018-04-09","ticker":"WMT","ret.adjusted.prices":-0.00473,"ret.closing.prices":-0.00473}
{"price.open":86.84,"price.high":87.1,"price.low":85.66,"price.close":86.45,"volume":9127400,"price.adjusted":80.61377,"ref.date":"2018-04-10","ticker":"WMT","ret.adjusted.prices":0.00197,"ret.closing.prices":0.00197}
{"price.open":86,"price.high":86.86,"price.low":85.8,"price.close":85.91,"volume":6279000,"price.adjusted":80.11021,"ref.date":"2018-04-11","ticker":"WMT","ret.adjusted.prices":-0.00625,"ret.closing.prices":-0.00625}
{"price.open":86.19,"price.high":86.83,"price.low":85.41,"price.close":85.43,"volume":6856300,"price.adjusted":79.66264,"ref.date":"2018-04-12","ticker":"WMT","ret.adjusted.prices":-0.00559,"ret.closing.prices":-0.00559}
{"price.open":85.89,"price.high":86.27,"price.low":85.19,"price.close":86.02,"volume":7559200,"price.adjusted":80.2128,"ref.date":"2018-04-13","ticker":"WMT","ret.adjusted.prices":0.00691,"ret.closing.prices":0.00691}
{"price.open":86.2,"price.high":87.65,"price.low":86.12,"price.close":86.84,"volume":7020700,"price.adjusted":80.97743,"ref.date":"2018-04-16","ticker":"WMT","ret.adjusted.prices":0.00953,"ret.closing.prices":0.00953}
{"price.open":87.48,"price.high":88.17,"price.low":87.41,"price.close":87.9,"volume":6801900,"price.adjusted":81.96585,"ref.date":"2018-04-17","ticker":"WMT","ret.adjusted.prices":0.01221,"ret.closing.prices":0.01221}
{"price.open":88.2,"price.high":88.56,"price.low":87.51,"price.close":87.57,"volume":5854000,"price.adjusted":81.65815,"ref.date":"2018-04-18","ticker":"WMT","ret.adjusted.prices":-0.00375,"ret.closing.prices":-0.00375}
{"price.open":87.41,"price.high":88.04,"price.low":86.58,"price.close":87.89,"volume":6588300,"price.adjusted":81.95655,"ref.date":"2018-04-19","ticker":"WMT","ret.adjusted.prices":0.00365,"ret.closing.prices":0.00365}
{"price.open":87.87,"price.high":88.38,"price.low":86.67,"price.close":86.98,"volume":8324900,"price.adjusted":81.10799,"ref.date":"2018-04-20","ticker":"WMT","ret.adjusted.prices":-0.01035,"ret.closing.prices":-0.01035}
{"price.open":86.89,"price.high":87.08,"price.low":86.02,"price.close":86.1,"volume":7360500,"price.adjusted":80.28738,"ref.date":"2018-04-23","ticker":"WMT","ret.adjusted.prices":-0.01012,"ret.closing.prices":-0.01012}
{"price.open":86.77,"price.high":86.91,"price.low":85.57,"price.close":86.53,"volume":8469700,"price.adjusted":80.68835,"ref.date":"2018-04-24","ticker":"WMT","ret.adjusted.prices":0.00499,"ret.closing.prices":0.00499}
{"price.open":86.32,"price.high":87.7,"price.low":85.89,"price.close":87.17,"volume":6760400,"price.adjusted":81.28516,"ref.date":"2018-04-25","ticker":"WMT","ret.adjusted.prices":0.0074,"ret.closing.prices":0.0074}
{"price.open":87.17,"price.high":88.32,"price.low":86.9,"price.close":87.94,"volume":5782500,"price.adjusted":82.00317,"ref.date":"2018-04-26","ticker":"WMT","ret.adjusted.prices":0.00883,"ret.closing.prices":0.00883}
{"price.open":87.87,"price.high":87.9,"price.low":87.08,"price.close":87.29,"volume":5651100,"price.adjusted":81.39706,"ref.date":"2018-04-27","ticker":"WMT","ret.adjusted.prices":-0.00739,"ret.closing.prices":-0.00739}
{"price.open":87.94,"price.high":89.66,"price.low":87.92,"price.close":88.46,"volume":8685900,"price.adjusted":82.48807,"ref.date":"2018-04-30","ticker":"WMT","ret.adjusted.prices":0.0134,"ret.closing.prices":0.0134}
{"price.open":87.67,"price.high":88.01,"price.low":86.35,"price.close":87.41,"volume":6957700,"price.adjusted":81.50895,"ref.date":"2018-05-01","ticker":"WMT","ret.adjusted.prices":-0.01187,"ret.closing.prices":-0.01187}
{"price.open":87.13,"price.high":87.25,"price.low":86.16,"price.close":86.34,"volume":6083000,"price.adjusted":80.5112,"ref.date":"2018-05-02","ticker":"WMT","ret.adjusted.prices":-0.01224,"ret.closing.prices":-0.01224}
{"price.open":86.19,"price.high":86.29,"price.low":85.12,"price.close":86.23,"volume":6876100,"price.adjusted":80.40861,"ref.date":"2018-05-03","ticker":"WMT","ret.adjusted.prices":-0.00127,"ret.closing.prices":-0.00127}
{"price.open":86,"price.high":88.1,"price.low":85.36,"price.close":87.53,"volume":6971500,"price.adjusted":81.62086,"ref.date":"2018-05-04","ticker":"WMT","ret.adjusted.prices":0.01508,"ret.closing.prices":0.01508}
{"price.open":87.49,"price.high":87.5,"price.low":85.27,"price.close":85.47,"volume":10783600,"price.adjusted":79.69991,"ref.date":"2018-05-07","ticker":"WMT","ret.adjusted.prices":-0.02354,"ret.closing.prices":-0.02353}
{"price.open":85.52,"price.high":85.85,"price.low":84.92,"price.close":85.74,"volume":6551400,"price.adjusted":79.95169,"ref.date":"2018-05-08","ticker":"WMT","ret.adjusted.prices":0.00316,"ret.closing.prices":0.00316}
{"price.open":82.56,"price.high":83.68,"price.low":82,"price.close":83.06,"volume":32265200,"price.adjusted":77.45261,"ref.date":"2018-05-09","ticker":"WMT","ret.adjusted.prices":-0.03126,"ret.closing.prices":-0.03126}
{"price.open":82.64,"price.high":83.77,"price.low":82.01,"price.close":82.69,"volume":15857600,"price.adjusted":77.59338,"ref.date":"2018-05-10","ticker":"WMT","ret.adjusted.prices":0.00182,"ret.closing.prices":-0.00445}
{"price.open":82.69,"price.high":83.52,"price.low":81.95,"price.close":83.38,"volume":9934800,"price.adjusted":78.24083,"ref.date":"2018-05-11","ticker":"WMT","ret.adjusted.prices":0.00834,"ret.closing.prices":0.00834}
{"price.open":83.89,"price.high":84.79,"price.low":83.65,"price.close":84.39,"volume":9499200,"price.adjusted":79.18858,"ref.date":"2018-05-14","ticker":"WMT","ret.adjusted.prices":0.01211,"ret.closing.prices":0.01211}
{"price.open":84.06,"price.high":84.88,"price.low":83.8,"price.close":84.52,"volume":9322900,"price.adjusted":79.31058,"ref.date":"2018-05-15","ticker":"WMT","ret.adjusted.prices":0.00154,"ret.closing.prices":0.00154}
{"price.open":84.87,"price.high":86.13,"price.low":84.74,"price.close":86.13,"volume":13733600,"price.adjusted":80.82134,"ref.date":"2018-05-16","ticker":"WMT","ret.adjusted.prices":0.01905,"ret.closing.prices":0.01905}
{"price.open":87.04,"price.high":87.59,"price.low":83.85,"price.close":84.49,"volume":29720700,"price.adjusted":79.28243,"ref.date":"2018-05-17","ticker":"WMT","ret.adjusted.prices":-0.01904,"ret.closing.prices":-0.01904}
{"price.open":84.24,"price.high":84.44,"price.low":83.49,"price.close":83.64,"volume":12043100,"price.adjusted":78.48482,"ref.date":"2018-05-18","ticker":"WMT","ret.adjusted.prices":-0.01006,"ret.closing.prices":-0.01006}
{"price.open":84.14,"price.high":84.54,"price.low":83.82,"price.close":84.51,"volume":10715700,"price.adjusted":79.30122,"ref.date":"2018-05-21","ticker":"WMT","ret.adjusted.prices":0.0104,"ret.closing.prices":0.0104}
{"price.open":84.5,"price.high":84.81,"price.low":83.29,"price.close":83.37,"volume":8067300,"price.adjusted":78.23145,"ref.date":"2018-05-22","ticker":"WMT","ret.adjusted.prices":-0.01349,"ret.closing.prices":-0.01349}
{"price.open":82.95,"price.high":83.02,"price.low":82.17,"price.close":83.01,"volume":9399200,"price.adjusted":77.89366,"ref.date":"2018-05-23","ticker":"WMT","ret.adjusted.prices":-0.00432,"ret.closing.prices":-0.00432}
{"price.open":83,"price.high":83,"price.low":81.78,"price.close":82.85,"volume":8576200,"price.adjusted":77.74352,"ref.date":"2018-05-24","ticker":"WMT","ret.adjusted.prices":-0.00193,"ret.closing.prices":-0.00193}
{"price.open":82.85,"price.high":83.34,"price.low":82.32,"price.close":82.46,"volume":5913500,"price.adjusted":77.37755,"ref.date":"2018-05-25","ticker":"WMT","ret.adjusted.prices":-0.00471,"ret.closing.prices":-0.00471}
{"price.open":81.96,"price.high":82.52,"price.low":81.81,"price.close":82.4,"volume":8428200,"price.adjusted":77.32125,"ref.date":"2018-05-29","ticker":"WMT","ret.adjusted.prices":-0.00073,"ret.closing.prices":-0.00073}
{"price.open":82.45,"price.high":84.23,"price.low":82.26,"price.close":84.12,"volume":9314100,"price.adjusted":78.93526,"ref.date":"2018-05-30","ticker":"WMT","ret.adjusted.prices":0.02087,"ret.closing.prices":0.02087}
{"price.open":83.94,"price.high":84.31,"price.low":82.51,"price.close":82.54,"volume":11468700,"price.adjusted":77.45261,"ref.date":"2018-05-31","ticker":"WMT","ret.adjusted.prices":-0.01878,"ret.closing.prices":-0.01878}
{"price.open":83.04,"price.high":83.42,"price.low":82.85,"price.close":82.99,"volume":5237900,"price.adjusted":77.87486,"ref.date":"2018-06-01","ticker":"WMT","ret.adjusted.prices":0.00545,"ret.closing.prices":0.00545}
{"price.open":83.5,"price.high":85.52,"price.low":83.3,"price.close":85.42,"volume":10922000,"price.adjusted":80.15512,"ref.date":"2018-06-04","ticker":"WMT","ret.adjusted.prices":0.02928,"ret.closing.prices":0.02928}
{"price.open":85.45,"price.high":85.47,"price.low":84.25,"price.close":84.62,"volume":8281400,"price.adjusted":79.40443,"ref.date":"2018-06-05","ticker":"WMT","ret.adjusted.prices":-0.00937,"ret.closing.prices":-0.00937}
{"price.open":84.95,"price.high":85.15,"price.low":84.35,"price.close":84.56,"volume":7362800,"price.adjusted":79.34813,"ref.date":"2018-06-06","ticker":"WMT","ret.adjusted.prices":-0.00071,"ret.closing.prices":-0.00071}
{"price.open":84.78,"price.high":85.76,"price.low":84.69,"price.close":84.95,"volume":7705700,"price.adjusted":79.7141,"ref.date":"2018-06-07","ticker":"WMT","ret.adjusted.prices":0.00461,"ret.closing.prices":0.00461}
{"price.open":84.78,"price.high":85.19,"price.low":84.14,"price.close":84.36,"volume":7602400,"price.adjusted":79.16045,"ref.date":"2018-06-08","ticker":"WMT","ret.adjusted.prices":-0.00695,"ret.closing.prices":-0.00695}
{"price.open":84.41,"price.high":84.54,"price.low":83.79,"price.close":84.3,"volume":6252300,"price.adjusted":79.10416,"ref.date":"2018-06-11","ticker":"WMT","ret.adjusted.prices":-0.00071,"ret.closing.prices":-0.00071}
{"price.open":84.32,"price.high":84.59,"price.low":83.47,"price.close":84.1,"volume":8061700,"price.adjusted":78.91647,"ref.date":"2018-06-12","ticker":"WMT","ret.adjusted.prices":-0.00237,"ret.closing.prices":-0.00237}
{"price.open":83.89,"price.high":84.37,"price.low":83.85,"price.close":84.09,"volume":6358400,"price.adjusted":78.90707,"ref.date":"2018-06-13","ticker":"WMT","ret.adjusted.prices":-0.00012,"ret.closing.prices":-0.00012}
{"price.open":84.22,"price.high":84.81,"price.low":83.67,"price.close":83.79,"volume":7517400,"price.adjusted":78.62558,"ref.date":"2018-06-14","ticker":"WMT","ret.adjusted.prices":-0.00357,"ret.closing.prices":-0.00357}
{"price.open":83.5,"price.high":83.99,"price.low":83.06,"price.close":83.7,"volume":12503000,"price.adjusted":78.54113,"ref.date":"2018-06-15","ticker":"WMT","ret.adjusted.prices":-0.00107,"ret.closing.prices":-0.00107}
{"price.open":83.05,"price.high":83.57,"price.low":82.82,"price.close":83,"volume":8502300,"price.adjusted":77.88428,"ref.date":"2018-06-18","ticker":"WMT","ret.adjusted.prices":-0.00836,"ret.closing.prices":-0.00836}
{"price.open":82.6,"price.high":83.62,"price.low":82.37,"price.close":83.61,"volume":9352500,"price.adjusted":78.45668,"ref.date":"2018-06-19","ticker":"WMT","ret.adjusted.prices":0.00735,"ret.closing.prices":0.00735}
{"price.open":83.71,"price.high":83.82,"price.low":83.16,"price.close":83.61,"volume":7966600,"price.adjusted":78.45668,"ref.date":"2018-06-20","ticker":"WMT","ret.adjusted.prices":0,"ret.closing.prices":0}
{"price.open":83.4,"price.high":84.55,"price.low":82.9,"price.close":84.21,"volume":8092000,"price.adjusted":79.01969,"ref.date":"2018-06-21","ticker":"WMT","ret.adjusted.prices":0.00718,"ret.closing.prices":0.00718}
{"price.open":84.46,"price.high":84.85,"price.low":84.1,"price.close":84.82,"volume":10813000,"price.adjusted":79.59209,"ref.date":"2018-06-22","ticker":"WMT","ret.adjusted.prices":0.00724,"ret.closing.prices":0.00724}
{"price.open":84.59,"price.high":86.6,"price.low":84.48,"price.close":86.47,"volume":15939500,"price.adjusted":81.1404,"ref.date":"2018-06-25","ticker":"WMT","ret.adjusted.prices":0.01945,"ret.closing.prices":0.01945}
{"price.open":86.53,"price.high":87.05,"price.low":85.76,"price.close":85.98,"volume":10126200,"price.adjusted":80.68061,"ref.date":"2018-06-26","ticker":"WMT","ret.adjusted.prices":-0.00567,"ret.closing.prices":-0.00567}
{"price.open":85.9,"price.high":87.49,"price.low":85.55,"price.close":86.89,"volume":10299700,"price.adjusted":81.53451,"ref.date":"2018-06-27","ticker":"WMT","ret.adjusted.prices":0.01058,"ret.closing.prices":0.01058}
{"price.open":86.85,"price.high":87.29,"price.low":85.69,"price.close":85.86,"volume":8467000,"price.adjusted":80.56799,"ref.date":"2018-06-28","ticker":"WMT","ret.adjusted.prices":-0.01185,"ret.closing.prices":-0.01185}
{"price.open":85.9,"price.high":86.2,"price.low":85.52,"price.close":85.65,"volume":8255600,"price.adjusted":80.37094,"ref.date":"2018-06-29","ticker":"WMT","ret.adjusted.prices":-0.00245,"ret.closing.prices":-0.00245}
{"price.open":85.65,"price.high":85.94,"price.low":83.4,"price.close":84,"volume":8125100,"price.adjusted":78.82262,"ref.date":"2018-07-02","ticker":"WMT","ret.adjusted.prices":-0.01926,"ret.closing.prices":-0.01926}
{"price.open":84.09,"price.high":85.05,"price.low":84.09,"price.close":84.44,"volume":4396200,"price.adjusted":79.23552,"ref.date":"2018-07-03","ticker":"WMT","ret.adjusted.prices":0.00524,"ret.closing.prices":0.00524}
{"price.open":84.94,"price.high":85.58,"price.low":84.27,"price.close":84.57,"volume":5367500,"price.adjusted":79.35751,"ref.date":"2018-07-05","ticker":"WMT","ret.adjusted.prices":0.00154,"ret.closing.prices":0.00154}
{"price.open":84.2,"price.high":84.87,"price.low":83.82,"price.close":84.51,"volume":5613700,"price.adjusted":79.30122,"ref.date":"2018-07-06","ticker":"WMT","ret.adjusted.prices":-0.00071,"ret.closing.prices":-0.00071}
{"price.open":85,"price.high":86.47,"price.low":84.77,"price.close":85.93,"volume":6575400,"price.adjusted":80.63366,"ref.date":"2018-07-09","ticker":"WMT","ret.adjusted.prices":0.0168,"ret.closing.prices":0.0168}
{"price.open":85.93,"price.high":87.33,"price.low":85.88,"price.close":87.21,"volume":6048400,"price.adjusted":81.83478,"ref.date":"2018-07-10","ticker":"WMT","ret.adjusted.prices":0.0149,"ret.closing.prices":0.0149}
{"price.open":87.06,"price.high":87.15,"price.low":86.39,"price.close":86.53,"volume":5595900,"price.adjusted":81.19668,"ref.date":"2018-07-11","ticker":"WMT","ret.adjusted.prices":-0.0078,"ret.closing.prices":-0.0078}
{"price.open":86.94,"price.high":87.41,"price.low":86.22,"price.close":86.52,"volume":4888600,"price.adjusted":81.18731,"ref.date":"2018-07-12","ticker":"WMT","ret.adjusted.prices":-0.00012,"ret.closing.prices":-0.00012}
{"price.open":86.52,"price.high":87.99,"price.low":86.5,"price.close":87.7,"volume":6388600,"price.adjusted":82.2946,"ref.date":"2018-07-13","ticker":"WMT","ret.adjusted.prices":0.01364,"ret.closing.prices":0.01364}
{"price.open":87.62,"price.high":87.72,"price.low":86.83,"price.close":87.64,"volume":4447200,"price.adjusted":82.23827,"ref.date":"2018-07-16","ticker":"WMT","ret.adjusted.prices":-0.00068,"ret.closing.prices":-0.00068}
{"price.open":87.4,"price.high":88.7,"price.low":87.4,"price.close":88.19,"volume":5911500,"price.adjusted":82.7544,"ref.date":"2018-07-17","ticker":"WMT","ret.adjusted.prices":0.00628,"ret.closing.prices":0.00628}
{"price.open":88.33,"price.high":89.19,"price.low":87.94,"price.close":88.07,"volume":5045500,"price.adjusted":82.64178,"ref.date":"2018-07-18","ticker":"WMT","ret.adjusted.prices":-0.00136,"ret.closing.prices":-0.00136}
{"price.open":87.86,"price.high":88.48,"price.low":87.41,"price.close":87.72,"volume":4883100,"price.adjusted":82.31335,"ref.date":"2018-07-19","ticker":"WMT","ret.adjusted.prices":-0.00397,"ret.closing.prices":-0.00397}
{"price.open":87.4,"price.high":88.17,"price.low":87.2,"price.close":88.06,"volume":4815100,"price.adjusted":82.63238,"ref.date":"2018-07-20","ticker":"WMT","ret.adjusted.prices":0.00388,"ret.closing.prices":0.00388}
{"price.open":87.65,"price.high":88.15,"price.low":87.38,"price.close":87.63,"volume":4150000,"price.adjusted":82.2289,"ref.date":"2018-07-23","ticker":"WMT","ret.adjusted.prices":-0.00488,"ret.closing.prices":-0.00488}
{"price.open":88.12,"price.high":88.5,"price.low":87.61,"price.close":87.96,"volume":5589500,"price.adjusted":82.53857,"ref.date":"2018-07-24","ticker":"WMT","ret.adjusted.prices":0.00377,"ret.closing.prices":0.00377}
{"price.open":87.27,"price.high":88.02,"price.low":87.11,"price.close":87.9,"volume":5809100,"price.adjusted":82.48225,"ref.date":"2018-07-25","ticker":"WMT","ret.adjusted.prices":-0.00068,"ret.closing.prices":-0.00068}
{"price.open":88.5,"price.high":89.43,"price.low":88.18,"price.close":88.23,"volume":6548300,"price.adjusted":82.79192,"ref.date":"2018-07-26","ticker":"WMT","ret.adjusted.prices":0.00375,"ret.closing.prices":0.00375}
{"price.open":88.64,"price.high":88.88,"price.low":88.03,"price.close":88.13,"volume":4679400,"price.adjusted":82.6981,"ref.date":"2018-07-27","ticker":"WMT","ret.adjusted.prices":-0.00113,"ret.closing.prices":-0.00113}
{"price.open":88,"price.high":88.94,"price.low":87.89,"price.close":88.88,"volume":6010700,"price.adjusted":83.40184,"ref.date":"2018-07-30","ticker":"WMT","ret.adjusted.prices":0.00851,"ret.closing.prices":0.00851}
{"price.open":89,"price.high":89.66,"price.low":88.8,"price.close":89.23,"volume":6708100,"price.adjusted":83.73029,"ref.date":"2018-07-31","ticker":"WMT","ret.adjusted.prices":0.00394,"ret.closing.prices":0.00394}
{"price.open":88.86,"price.high":89.13,"price.low":87.88,"price.close":88.24,"volume":5050000,"price.adjusted":82.80128,"ref.date":"2018-08-01","ticker":"WMT","ret.adjusted.prices":-0.0111,"ret.closing.prices":-0.01109}
{"price.open":87.94,"price.high":88.84,"price.low":87.62,"price.close":88.76,"volume":4306100,"price.adjusted":83.28926,"ref.date":"2018-08-02","ticker":"WMT","ret.adjusted.prices":0.00589,"ret.closing.prices":0.00589}
{"price.open":89.19,"price.high":90.28,"price.low":89,"price.close":89.6,"volume":5747200,"price.adjusted":84.07748,"ref.date":"2018-08-03","ticker":"WMT","ret.adjusted.prices":0.00946,"ret.closing.prices":0.00946}
{"price.open":89.31,"price.high":89.98,"price.low":89.13,"price.close":89.67,"volume":4651600,"price.adjusted":84.14317,"ref.date":"2018-08-06","ticker":"WMT","ret.adjusted.prices":0.00078,"ret.closing.prices":0.00078}
{"price.open":89.83,"price.high":90.36,"price.low":89.65,"price.close":89.77,"volume":4526700,"price.adjusted":84.23699,"ref.date":"2018-08-07","ticker":"WMT","ret.adjusted.prices":0.00112,"ret.closing.prices":0.00112}
{"price.open":89.97,"price.high":90.23,"price.low":89.37,"price.close":90.05,"volume":5041100,"price.adjusted":84.49975,"ref.date":"2018-08-08","ticker":"WMT","ret.adjusted.prices":0.00312,"ret.closing.prices":0.00312}
{"price.open":89.46,"price.high":89.63,"price.low":88.76,"price.close":89.01,"volume":4727900,"price.adjusted":84.00897,"ref.date":"2018-08-09","ticker":"WMT","ret.adjusted.prices":-0.00581,"ret.closing.prices":-0.01155}
{"price.open":88.7,"price.high":90.37,"price.low":88.65,"price.close":90.18,"volume":8244900,"price.adjusted":85.11322,"ref.date":"2018-08-10","ticker":"WMT","ret.adjusted.prices":0.01314,"ret.closing.prices":0.01314}
{"price.open":90.2,"price.high":90.54,"price.low":89.37,"price.close":89.64,"volume":5879200,"price.adjusted":84.60355,"ref.date":"2018-08-13","ticker":"WMT","ret.adjusted.prices":-0.00599,"ret.closing.prices":-0.00599}
{"price.open":89.64,"price.high":91.12,"price.low":89.63,"price.close":90.85,"volume":5836800,"price.adjusted":85.74558,"ref.date":"2018-08-14","ticker":"WMT","ret.adjusted.prices":0.0135,"ret.closing.prices":0.0135}
{"price.open":90.25,"price.high":90.41,"price.low":89.67,"price.close":90.22,"volume":8616900,"price.adjusted":85.15097,"ref.date":"2018-08-15","ticker":"WMT","ret.adjusted.prices":-0.00693,"ret.closing.prices":-0.00693}
{"price.open":100.11,"price.high":100.21,"price.low":97.91,"price.close":98.64,"volume":42631300,"price.adjusted":93.09789,"ref.date":"2018-08-16","ticker":"WMT","ret.adjusted.prices":0.09333,"ret.closing.prices":0.09333}
{"price.open":97.77,"price.high":99.67,"price.low":97.61,"price.close":97.85,"volume":16463300,"price.adjusted":92.35229,"ref.date":"2018-08-17","ticker":"WMT","ret.adjusted.prices":-0.00801,"ret.closing.prices":-0.00801}
{"price.open":97.67,"price.high":98.29,"price.low":95.95,"price.close":96,"volume":12679300,"price.adjusted":90.60622,"ref.date":"2018-08-20","ticker":"WMT","ret.adjusted.prices":-0.01891,"ret.closing.prices":-0.01891}
{"price.open":95.96,"price.high":96.36,"price.low":95.36,"price.close":96.08,"volume":10531300,"price.adjusted":90.68173,"ref.date":"2018-08-21","ticker":"WMT","ret.adjusted.prices":0.00083,"ret.closing.prices":0.00083}
{"price.open":96.2,"price.high":96.85,"price.low":95.23,"price.close":95.67,"volume":7765700,"price.adjusted":90.29476,"ref.date":"2018-08-22","ticker":"WMT","ret.adjusted.prices":-0.00427,"ret.closing.prices":-0.00427}
{"price.open":95.5,"price.high":95.86,"price.low":95.06,"price.close":95.18,"volume":6096400,"price.adjusted":89.83228,"ref.date":"2018-08-23","ticker":"WMT","ret.adjusted.prices":-0.00512,"ret.closing.prices":-0.00512}
{"price.open":95.09,"price.high":95.66,"price.low":94.35,"price.close":94.95,"volume":8594300,"price.adjusted":89.61522,"ref.date":"2018-08-24","ticker":"WMT","ret.adjusted.prices":-0.00242,"ret.closing.prices":-0.00242}
{"price.open":95.26,"price.high":95.61,"price.low":94.29,"price.close":94.54,"volume":7040300,"price.adjusted":89.22826,"ref.date":"2018-08-27","ticker":"WMT","ret.adjusted.prices":-0.00432,"ret.closing.prices":-0.00432}
{"price.open":94.77,"price.high":96.35,"price.low":94.53,"price.close":96.07,"volume":9983000,"price.adjusted":90.67227,"ref.date":"2018-08-28","ticker":"WMT","ret.adjusted.prices":0.01618,"ret.closing.prices":0.01618}
{"price.open":96.28,"price.high":96.83,"price.low":95.53,"price.close":95.64,"volume":7862800,"price.adjusted":90.26646,"ref.date":"2018-08-29","ticker":"WMT","ret.adjusted.prices":-0.00448,"ret.closing.prices":-0.00448}
{"price.open":95.5,"price.high":96.5,"price.low":95.45,"price.close":96.1,"volume":7058700,"price.adjusted":90.70061,"ref.date":"2018-08-30","ticker":"WMT","ret.adjusted.prices":0.00481,"ret.closing.prices":0.00481}
{"price.open":96.19,"price.high":96.44,"price.low":95.11,"price.close":95.86,"volume":6324700,"price.adjusted":90.4741,"ref.date":"2018-08-31","ticker":"WMT","ret.adjusted.prices":-0.0025,"ret.closing.prices":-0.0025}
{"price.open":95.8,"price.high":96.27,"price.low":95.24,"price.close":95.36,"volume":8280700,"price.adjusted":90.00218,"ref.date":"2018-09-04","ticker":"WMT","ret.adjusted.prices":-0.00522,"ret.closing.prices":-0.00522}
{"price.open":95.67,"price.high":96.83,"price.low":95.36,"price.close":96.62,"volume":9474600,"price.adjusted":91.1914,"ref.date":"2018-09-05","ticker":"WMT","ret.adjusted.prices":0.01321,"ret.closing.prices":0.01321}
{"price.open":96.53,"price.high":96.72,"price.low":96.01,"price.close":96.45,"volume":6150800,"price.adjusted":91.03095,"ref.date":"2018-09-06","ticker":"WMT","ret.adjusted.prices":-0.00176,"ret.closing.prices":-0.00176}
{"price.open":95.8,"price.high":96.48,"price.low":95.64,"price.close":95.83,"volume":6672400,"price.adjusted":90.44577,"ref.date":"2018-09-07","ticker":"WMT","ret.adjusted.prices":-0.00643,"ret.closing.prices":-0.00643}
{"price.open":96.11,"price.high":97.19,"price.low":96.09,"price.close":96.9,"volume":8332600,"price.adjusted":91.45564,"ref.date":"2018-09-10","ticker":"WMT","ret.adjusted.prices":0.01117,"ret.closing.prices":0.01117}
{"price.open":97.27,"price.high":97.66,"price.low":96.49,"price.close":96.64,"volume":6463500,"price.adjusted":91.21027,"ref.date":"2018-09-11","ticker":"WMT","ret.adjusted.prices":-0.00268,"ret.closing.prices":-0.00268}
{"price.open":96.26,"price.high":96.74,"price.low":95.93,"price.close":95.97,"volume":5900000,"price.adjusted":90.57791,"ref.date":"2018-09-12","ticker":"WMT","ret.adjusted.prices":-0.00693,"ret.closing.prices":-0.00693}
{"price.open":95.32,"price.high":95.62,"price.low":94.91,"price.close":95.12,"volume":7652900,"price.adjusted":89.77567,"ref.date":"2018-09-13","ticker":"WMT","ret.adjusted.prices":-0.00886,"ret.closing.prices":-0.00886}
{"price.open":94.53,"price.high":94.84,"price.low":94.35,"price.close":94.59,"volume":6319400,"price.adjusted":89.27544,"ref.date":"2018-09-14","ticker":"WMT","ret.adjusted.prices":-0.00557,"ret.closing.prices":-0.00557}
{"price.open":94.75,"price.high":95.48,"price.low":94.37,"price.close":94.82,"volume":5329800,"price.adjusted":89.49252,"ref.date":"2018-09-17","ticker":"WMT","ret.adjusted.prices":0.00243,"ret.closing.prices":0.00243}
{"price.open":94.46,"price.high":95.59,"price.low":94.15,"price.close":95.43,"volume":6759800,"price.adjusted":90.06825,"ref.date":"2018-09-18","ticker":"WMT","ret.adjusted.prices":0.00643,"ret.closing.prices":0.00643}
{"price.open":95.57,"price.high":95.89,"price.low":94.88,"price.close":95.24,"volume":5675100,"price.adjusted":89.88893,"ref.date":"2018-09-19","ticker":"WMT","ret.adjusted.prices":-0.00199,"ret.closing.prices":-0.00199}
{"price.open":95.35,"price.high":95.79,"price.low":94.95,"price.close":95.75,"volume":5552300,"price.adjusted":90.37027,"ref.date":"2018-09-20","ticker":"WMT","ret.adjusted.prices":0.00535,"ret.closing.prices":0.00535}
{"price.open":95.92,"price.high":96.29,"price.low":95.63,"price.close":95.9,"volume":9530100,"price.adjusted":90.51184,"ref.date":"2018-09-21","ticker":"WMT","ret.adjusted.prices":0.00157,"ret.closing.prices":0.00157}
{"price.open":95.44,"price.high":96,"price.low":94.86,"price.close":94.92,"volume":5337000,"price.adjusted":89.58689,"ref.date":"2018-09-24","ticker":"WMT","ret.adjusted.prices":-0.01022,"ret.closing.prices":-0.01022}
{"price.open":95.99,"price.high":96.52,"price.low":94.99,"price.close":95.1,"volume":6193200,"price.adjusted":89.75679,"ref.date":"2018-09-25","ticker":"WMT","ret.adjusted.prices":0.0019,"ret.closing.prices":0.0019}
{"price.open":95.1,"price.high":95.59,"price.low":94.52,"price.close":94.59,"volume":5918600,"price.adjusted":89.27544,"ref.date":"2018-09-26","ticker":"WMT","ret.adjusted.prices":-0.00536,"ret.closing.prices":-0.00536}
{"price.open":94.19,"price.high":94.96,"price.low":93.82,"price.close":94.13,"volume":5363400,"price.adjusted":88.84129,"ref.date":"2018-09-27","ticker":"WMT","ret.adjusted.prices":-0.00486,"ret.closing.prices":-0.00486}
{"price.open":94.28,"price.high":94.37,"price.low":93.69,"price.close":93.91,"volume":6306300,"price.adjusted":88.63366,"ref.date":"2018-09-28","ticker":"WMT","ret.adjusted.prices":-0.00234,"ret.closing.prices":-0.00234}
{"price.open":94.29,"price.high":94.66,"price.low":94.04,"price.close":94.4,"volume":4994300,"price.adjusted":89.09613,"ref.date":"2018-10-01","ticker":"WMT","ret.adjusted.prices":0.00522,"ret.closing.prices":0.00522}
{"price.open":93.93,"price.high":95.61,"price.low":93.85,"price.close":95.15,"volume":7754600,"price.adjusted":89.80399,"ref.date":"2018-10-02","ticker":"WMT","ret.adjusted.prices":0.00794,"ret.closing.prices":0.00794}
{"price.open":95.5,"price.high":95.54,"price.low":94.04,"price.close":94.07,"volume":6327400,"price.adjusted":88.78467,"ref.date":"2018-10-03","ticker":"WMT","ret.adjusted.prices":-0.01135,"ret.closing.prices":-0.01135}
{"price.open":94.07,"price.high":94.5,"price.low":93.2,"price.close":94.21,"volume":6045300,"price.adjusted":88.91679,"ref.date":"2018-10-04","ticker":"WMT","ret.adjusted.prices":0.00149,"ret.closing.prices":0.00149}
{"price.open":93.86,"price.high":94.19,"price.low":92.89,"price.close":93.31,"volume":6693400,"price.adjusted":88.06735,"ref.date":"2018-10-05","ticker":"WMT","ret.adjusted.prices":-0.00955,"ret.closing.prices":-0.00955}
{"price.open":93.25,"price.high":94.93,"price.low":93.02,"price.close":94.69,"volume":5762600,"price.adjusted":89.36983,"ref.date":"2018-10-08","ticker":"WMT","ret.adjusted.prices":0.01479,"ret.closing.prices":0.01479}
{"price.open":95.64,"price.high":97.74,"price.low":95.19,"price.close":97.08,"volume":11598900,"price.adjusted":91.62553,"ref.date":"2018-10-09","ticker":"WMT","ret.adjusted.prices":0.02524,"ret.closing.prices":0.02524}
{"price.open":96.6,"price.high":97.85,"price.low":95.7,"price.close":95.76,"volume":9002800,"price.adjusted":90.37971,"ref.date":"2018-10-10","ticker":"WMT","ret.adjusted.prices":-0.0136,"ret.closing.prices":-0.0136}
{"price.open":95.81,"price.high":96.29,"price.low":93.6,"price.close":93.92,"volume":9926500,"price.adjusted":88.64308,"ref.date":"2018-10-11","ticker":"WMT","ret.adjusted.prices":-0.01921,"ret.closing.prices":-0.01921}
{"price.open":94.76,"price.high":95.17,"price.low":93.67,"price.close":94.81,"volume":8553900,"price.adjusted":89.48307,"ref.date":"2018-10-12","ticker":"WMT","ret.adjusted.prices":0.00948,"ret.closing.prices":0.00948}
{"price.open":94.5,"price.high":94.99,"price.low":93.82,"price.close":93.82,"volume":8305500,"price.adjusted":88.54869,"ref.date":"2018-10-15","ticker":"WMT","ret.adjusted.prices":-0.01044,"ret.closing.prices":-0.01044}
{"price.open":94.7,"price.high":96.07,"price.low":94.34,"price.close":95.81,"volume":11241700,"price.adjusted":90.42689,"ref.date":"2018-10-16","ticker":"WMT","ret.adjusted.prices":0.02121,"ret.closing.prices":0.02121}
{"price.open":95.18,"price.high":96.62,"price.low":94.9,"price.close":96.56,"volume":9539400,"price.adjusted":91.13476,"ref.date":"2018-10-17","ticker":"WMT","ret.adjusted.prices":0.00783,"ret.closing.prices":0.00783}
{"price.open":96.4,"price.high":97.25,"price.low":95.74,"price.close":96.17,"volume":11398400,"price.adjusted":90.76668,"ref.date":"2018-10-18","ticker":"WMT","ret.adjusted.prices":-0.00404,"ret.closing.prices":-0.00404}
{"price.open":96,"price.high":97.65,"price.low":96,"price.close":97.15,"volume":8950700,"price.adjusted":91.69161,"ref.date":"2018-10-19","ticker":"WMT","ret.adjusted.prices":0.01019,"ret.closing.prices":0.01019}
{"price.open":97.34,"price.high":97.58,"price.low":96.74,"price.close":97.14,"volume":7122900,"price.adjusted":91.68218,"ref.date":"2018-10-22","ticker":"WMT","ret.adjusted.prices":-0.0001,"ret.closing.prices":-0.0001}
{"price.open":96.5,"price.high":97.99,"price.low":96.11,"price.close":97.8,"volume":9405800,"price.adjusted":92.30509,"ref.date":"2018-10-23","ticker":"WMT","ret.adjusted.prices":0.00679,"ret.closing.prices":0.00679}
{"price.open":97.5,"price.high":99.17,"price.low":97.28,"price.close":97.56,"volume":10364700,"price.adjusted":92.07855,"ref.date":"2018-10-24","ticker":"WMT","ret.adjusted.prices":-0.00245,"ret.closing.prices":-0.00245}
{"price.open":98.01,"price.high":99.48,"price.low":97,"price.close":99.18,"volume":10737100,"price.adjusted":93.60755,"ref.date":"2018-10-25","ticker":"WMT","ret.adjusted.prices":0.01661,"ret.closing.prices":0.01661}
{"price.open":98.81,"price.high":99.67,"price.low":98.02,"price.close":98.94,"volume":14925600,"price.adjusted":93.38103,"ref.date":"2018-10-26","ticker":"WMT","ret.adjusted.prices":-0.00242,"ret.closing.prices":-0.00242}
{"price.open":99.51,"price.high":101.73,"price.low":99.09,"price.close":99.8,"volume":12706100,"price.adjusted":94.19273,"ref.date":"2018-10-29","ticker":"WMT","ret.adjusted.prices":0.00869,"ret.closing.prices":0.00869}
{"price.open":100.21,"price.high":102.6,"price.low":100.06,"price.close":102.42,"volume":12708500,"price.adjusted":96.66551,"ref.date":"2018-10-30","ticker":"WMT","ret.adjusted.prices":0.02625,"ret.closing.prices":0.02625}
{"price.open":102.49,"price.high":102.49,"price.low":100.12,"price.close":100.28,"volume":12354900,"price.adjusted":94.64574,"ref.date":"2018-10-31","ticker":"WMT","ret.adjusted.prices":-0.02089,"ret.closing.prices":-0.02089}
{"price.open":99.96,"price.high":101.17,"price.low":99.72,"price.close":100.58,"volume":7735100,"price.adjusted":94.9289,"ref.date":"2018-11-01","ticker":"WMT","ret.adjusted.prices":0.00299,"ret.closing.prices":0.00299}
{"price.open":100.88,"price.high":101.57,"price.low":100.31,"price.close":101.34,"volume":7303200,"price.adjusted":95.64621,"ref.date":"2018-11-02","ticker":"WMT","ret.adjusted.prices":0.00756,"ret.closing.prices":0.00756}
{"price.open":101.19,"price.high":103.17,"price.low":100.63,"price.close":102.91,"volume":7616800,"price.adjusted":97.128,"ref.date":"2018-11-05","ticker":"WMT","ret.adjusted.prices":0.01549,"ret.closing.prices":0.01549}
{"price.open":102.54,"price.high":103.44,"price.low":102.05,"price.close":103.33,"volume":6368700,"price.adjusted":97.52438,"ref.date":"2018-11-06","ticker":"WMT","ret.adjusted.prices":0.00408,"ret.closing.prices":0.00408}
{"price.open":103.66,"price.high":104.47,"price.low":103.05,"price.close":104.32,"volume":8672600,"price.adjusted":98.45875,"ref.date":"2018-11-07","ticker":"WMT","ret.adjusted.prices":0.00958,"ret.closing.prices":0.00958}
{"price.open":104.33,"price.high":105.26,"price.low":104.03,"price.close":104.88,"volume":5961400,"price.adjusted":98.9873,"ref.date":"2018-11-08","ticker":"WMT","ret.adjusted.prices":0.00537,"ret.closing.prices":0.00537}
{"price.open":105,"price.high":105.9,"price.low":104.81,"price.close":105.56,"volume":8450400,"price.adjusted":99.6291,"ref.date":"2018-11-09","ticker":"WMT","ret.adjusted.prices":0.00648,"ret.closing.prices":0.00648}
{"price.open":105.5,"price.high":106.21,"price.low":103.65,"price.close":103.87,"volume":8943100,"price.adjusted":98.03405,"ref.date":"2018-11-12","ticker":"WMT","ret.adjusted.prices":-0.01601,"ret.closing.prices":-0.01601}
{"price.open":103.67,"price.high":104.15,"price.low":102.54,"price.close":102.94,"volume":7956700,"price.adjusted":97.15631,"ref.date":"2018-11-13","ticker":"WMT","ret.adjusted.prices":-0.00895,"ret.closing.prices":-0.00895}
{"price.open":103,"price.high":103.15,"price.low":101.01,"price.close":101.53,"volume":10481900,"price.adjusted":95.82552,"ref.date":"2018-11-14","ticker":"WMT","ret.adjusted.prices":-0.0137,"ret.closing.prices":-0.0137}
{"price.open":102.32,"price.high":102.8,"price.low":98.62,"price.close":99.54,"volume":16082600,"price.adjusted":93.94732,"ref.date":"2018-11-15","ticker":"WMT","ret.adjusted.prices":-0.0196,"ret.closing.prices":-0.0196}
{"price.open":98.82,"price.high":99.42,"price.low":96.92,"price.close":97.69,"volume":14235200,"price.adjusted":92.20128,"ref.date":"2018-11-16","ticker":"WMT","ret.adjusted.prices":-0.01859,"ret.closing.prices":-0.01859}
{"price.open":97.94,"price.high":98.25,"price.low":96.43,"price.close":96.78,"volume":9214400,"price.adjusted":91.34238,"ref.date":"2018-11-19","ticker":"WMT","ret.adjusted.prices":-0.00932,"ret.closing.prices":-0.00932}
{"price.open":94.98,"price.high":95.2,"price.low":93.6,"price.close":94.16,"volume":12620600,"price.adjusted":88.86961,"ref.date":"2018-11-20","ticker":"WMT","ret.adjusted.prices":-0.02707,"ret.closing.prices":-0.02707}
{"price.open":94.36,"price.high":94.92,"price.low":93.31,"price.close":94.17,"volume":9350900,"price.adjusted":88.87904,"ref.date":"2018-11-21","ticker":"WMT","ret.adjusted.prices":0.00011,"ret.closing.prices":0.00011}
{"price.open":94.13,"price.high":95.55,"price.low":94.13,"price.close":95.1,"volume":4890000,"price.adjusted":89.75679,"ref.date":"2018-11-23","ticker":"WMT","ret.adjusted.prices":0.00988,"ret.closing.prices":0.00988}
{"price.open":95.69,"price.high":96.07,"price.low":94.74,"price.close":95.15,"volume":10034600,"price.adjusted":89.80399,"ref.date":"2018-11-26","ticker":"WMT","ret.adjusted.prices":0.00053,"ret.closing.prices":0.00053}
{"price.open":94.99,"price.high":95.54,"price.low":94.41,"price.close":95.04,"volume":9042300,"price.adjusted":89.70016,"ref.date":"2018-11-27","ticker":"WMT","ret.adjusted.prices":-0.00116,"ret.closing.prices":-0.00116}
{"price.open":95.45,"price.high":97.62,"price.low":95.05,"price.close":97.46,"volume":10070800,"price.adjusted":91.98421,"ref.date":"2018-11-28","ticker":"WMT","ret.adjusted.prices":0.02546,"ret.closing.prices":0.02546}
{"price.open":97.02,"price.high":97.83,"price.low":96.74,"price.close":97.29,"volume":6241300,"price.adjusted":91.82375,"ref.date":"2018-11-29","ticker":"WMT","ret.adjusted.prices":-0.00174,"ret.closing.prices":-0.00174}
{"price.open":97.4,"price.high":98.43,"price.low":97.07,"price.close":97.65,"volume":10664000,"price.adjusted":92.16352,"ref.date":"2018-11-30","ticker":"WMT","ret.adjusted.prices":0.0037,"ret.closing.prices":0.0037}
{"price.open":98.02,"price.high":99.59,"price.low":97.67,"price.close":98.75,"volume":9082100,"price.adjusted":93.20171,"ref.date":"2018-12-03","ticker":"WMT","ret.adjusted.prices":0.01126,"ret.closing.prices":0.01126}
{"price.open":98.25,"price.high":98.96,"price.low":95.61,"price.close":95.81,"volume":10426300,"price.adjusted":90.42689,"ref.date":"2018-12-04","ticker":"WMT","ret.adjusted.prices":-0.02977,"ret.closing.prices":-0.02977}
{"price.open":94.94,"price.high":95.41,"price.low":93.1,"price.close":94.77,"volume":10367200,"price.adjusted":89.93343,"ref.date":"2018-12-06","ticker":"WMT","ret.adjusted.prices":-0.00546,"ret.closing.prices":-0.01085}
{"price.open":94.5,"price.high":95.13,"price.low":92.45,"price.close":93.19,"volume":8496500,"price.adjusted":88.43408,"ref.date":"2018-12-07","ticker":"WMT","ret.adjusted.prices":-0.01667,"ret.closing.prices":-0.01667}
{"price.open":93.56,"price.high":94.25,"price.low":92.34,"price.close":93.94,"volume":7276900,"price.adjusted":89.14579,"ref.date":"2018-12-10","ticker":"WMT","ret.adjusted.prices":0.00805,"ret.closing.prices":0.00805}
{"price.open":94.25,"price.high":94.49,"price.low":93.25,"price.close":93.85,"volume":6452500,"price.adjusted":89.06039,"ref.date":"2018-12-11","ticker":"WMT","ret.adjusted.prices":-0.00096,"ret.closing.prices":-0.00096}
{"price.open":94.3,"price.high":94.3,"price.low":93.06,"price.close":93.11,"volume":9639200,"price.adjusted":88.35816,"ref.date":"2018-12-12","ticker":"WMT","ret.adjusted.prices":-0.00788,"ret.closing.prices":-0.00788}
{"price.open":93.25,"price.high":93.68,"price.low":92.43,"price.close":92.96,"volume":8042300,"price.adjusted":88.21581,"ref.date":"2018-12-13","ticker":"WMT","ret.adjusted.prices":-0.00161,"ret.closing.prices":-0.00161}
{"price.open":92.05,"price.high":92.56,"price.low":91.57,"price.close":91.85,"volume":11493600,"price.adjusted":87.16246,"ref.date":"2018-12-14","ticker":"WMT","ret.adjusted.prices":-0.01194,"ret.closing.prices":-0.01194}
{"price.open":91.22,"price.high":92.01,"price.low":90.16,"price.close":90.77,"volume":9001800,"price.adjusted":86.13756,"ref.date":"2018-12-17","ticker":"WMT","ret.adjusted.prices":-0.01176,"ret.closing.prices":-0.01176}
{"price.open":90.8,"price.high":91.26,"price.low":90.28,"price.close":91.08,"volume":9606700,"price.adjusted":86.43175,"ref.date":"2018-12-18","ticker":"WMT","ret.adjusted.prices":0.00342,"ret.closing.prices":0.00342}
{"price.open":91.29,"price.high":93,"price.low":90.25,"price.close":90.55,"volume":12231500,"price.adjusted":85.9288,"ref.date":"2018-12-19","ticker":"WMT","ret.adjusted.prices":-0.00582,"ret.closing.prices":-0.00582}
{"price.open":90.11,"price.high":90.11,"price.low":86.14,"price.close":87.28,"volume":16373800,"price.adjusted":82.82568,"ref.date":"2018-12-20","ticker":"WMT","ret.adjusted.prices":-0.03611,"ret.closing.prices":-0.03611}
{"price.open":86.87,"price.high":89.47,"price.low":86.8,"price.close":87.13,"volume":14921500,"price.adjusted":82.68334,"ref.date":"2018-12-21","ticker":"WMT","ret.adjusted.prices":-0.00172,"ret.closing.prices":-0.00172}
{"price.open":86.54,"price.high":87.57,"price.low":85.78,"price.close":85.82,"volume":6110300,"price.adjusted":81.44019,"ref.date":"2018-12-24","ticker":"WMT","ret.adjusted.prices":-0.01504,"ret.closing.prices":-0.01503}
{"price.open":86.42,"price.high":90.42,"price.low":86.3,"price.close":90.41,"volume":10028300,"price.adjusted":85.79594,"ref.date":"2018-12-26","ticker":"WMT","ret.adjusted.prices":0.05348,"ret.closing.prices":0.05348}
{"price.open":89.75,"price.high":91.61,"price.low":88.44,"price.close":91.59,"volume":9881500,"price.adjusted":86.91573,"ref.date":"2018-12-27","ticker":"WMT","ret.adjusted.prices":0.01305,"ret.closing.prices":0.01305}
{"price.open":92.07,"price.high":93.47,"price.low":91.65,"price.close":92.13,"volume":9874000,"price.adjusted":87.42818,"ref.date":"2018-12-28","ticker":"WMT","ret.adjusted.prices":0.0059,"ret.closing.prices":0.0059}
{"price.open":92.67,"price.high":93.39,"price.low":92.25,"price.close":93.15,"volume":7005800,"price.adjusted":88.3961,"ref.date":"2018-12-31","ticker":"WMT","ret.adjusted.prices":0.01107,"ret.closing.prices":0.01107}
{"price.open":91.64,"price.high":93.65,"price.low":91.64,"price.close":93.34,"volume":8152700,"price.adjusted":88.57642,"ref.date":"2019-01-02","ticker":"WMT","ret.adjusted.prices":0.00204,"ret.closing.prices":0.00204}
{"price.open":93.21,"price.high":94.71,"price.low":92.7,"price.close":92.86,"volume":8277300,"price.adjusted":88.12091,"ref.date":"2019-01-03","ticker":"WMT","ret.adjusted.prices":-0.00514,"ret.closing.prices":-0.00514}
{"price.open":93.21,"price.high":93.66,"price.low":92.69,"price.close":93.44,"volume":8029100,"price.adjusted":88.67131,"ref.date":"2019-01-04","ticker":"WMT","ret.adjusted.prices":0.00625,"ret.closing.prices":0.00625}
{"price.open":93.62,"price.high":95.17,"price.low":93.18,"price.close":94.54,"volume":7789700,"price.adjusted":89.71518,"ref.date":"2019-01-07","ticker":"WMT","ret.adjusted.prices":0.01177,"ret.closing.prices":0.01177}
{"price.open":95.06,"price.high":95.76,"price.low":93.91,"price.close":95.2,"volume":7200900,"price.adjusted":90.34148,"ref.date":"2019-01-08","ticker":"WMT","ret.adjusted.prices":0.00698,"ret.closing.prices":0.00698}
{"price.open":95.71,"price.high":96.14,"price.low":94.77,"price.close":94.89,"volume":6272300,"price.adjusted":90.04732,"ref.date":"2019-01-09","ticker":"WMT","ret.adjusted.prices":-0.00326,"ret.closing.prices":-0.00326}
{"price.open":93.88,"price.high":94.98,"price.low":93.12,"price.close":94.96,"volume":9396300,"price.adjusted":90.11375,"ref.date":"2019-01-10","ticker":"WMT","ret.adjusted.prices":0.00074,"ret.closing.prices":0.00074}
{"price.open":94.99,"price.high":95.29,"price.low":94.55,"price.close":94.84,"volume":5394600,"price.adjusted":89.99985,"ref.date":"2019-01-11","ticker":"WMT","ret.adjusted.prices":-0.00126,"ret.closing.prices":-0.00126}
{"price.open":94.48,"price.high":95.45,"price.low":94.28,"price.close":94.95,"volume":7085100,"price.adjusted":90.10426,"ref.date":"2019-01-14","ticker":"WMT","ret.adjusted.prices":0.00116,"ret.closing.prices":0.00116}
{"price.open":95.47,"price.high":96.6,"price.low":95.38,"price.close":96.25,"volume":7058200,"price.adjusted":91.33791,"ref.date":"2019-01-15","ticker":"WMT","ret.adjusted.prices":0.01369,"ret.closing.prices":0.01369}
{"price.open":95.93,"price.high":96.86,"price.low":95.83,"price.close":96.35,"volume":5410000,"price.adjusted":91.43282,"ref.date":"2019-01-16","ticker":"WMT","ret.adjusted.prices":0.00104,"ret.closing.prices":0.00104}
{"price.open":96.32,"price.high":97.21,"price.low":96.16,"price.close":96.74,"volume":5614500,"price.adjusted":91.80288,"ref.date":"2019-01-17","ticker":"WMT","ret.adjusted.prices":0.00405,"ret.closing.prices":0.00405}
{"price.open":96.95,"price.high":98.2,"price.low":96.85,"price.close":97.73,"volume":6120600,"price.adjusted":92.74239,"ref.date":"2019-01-18","ticker":"WMT","ret.adjusted.prices":0.01023,"ret.closing.prices":0.01023}
{"price.open":97.15,"price.high":98.43,"price.low":96.78,"price.close":97.49,"volume":8063200,"price.adjusted":92.51461,"ref.date":"2019-01-22","ticker":"WMT","ret.adjusted.prices":-0.00246,"ret.closing.prices":-0.00246}
{"price.open":98.87,"price.high":99.35,"price.low":97.53,"price.close":98.71,"volume":8345800,"price.adjusted":93.67236,"ref.date":"2019-01-23","ticker":"WMT","ret.adjusted.prices":0.01251,"ret.closing.prices":0.01251}
{"price.open":98.2,"price.high":98.46,"price.low":96.43,"price.close":98.36,"volume":7609700,"price.adjusted":93.34023,"ref.date":"2019-01-24","ticker":"WMT","ret.adjusted.prices":-0.00355,"ret.closing.prices":-0.00355}
{"price.open":98.75,"price.high":98.91,"price.low":96.75,"price.close":96.94,"volume":7218200,"price.adjusted":91.9927,"ref.date":"2019-01-25","ticker":"WMT","ret.adjusted.prices":-0.01444,"ret.closing.prices":-0.01444}
{"price.open":96.53,"price.high":97.07,"price.low":96.08,"price.close":97.06,"volume":5875800,"price.adjusted":92.10658,"ref.date":"2019-01-28","ticker":"WMT","ret.adjusted.prices":0.00124,"ret.closing.prices":0.00124}
{"price.open":96.77,"price.high":97.16,"price.low":96.51,"price.close":96.71,"volume":5253400,"price.adjusted":91.77442,"ref.date":"2019-01-29","ticker":"WMT","ret.adjusted.prices":-0.00361,"ret.closing.prices":-0.00361}
{"price.open":96.68,"price.high":96.8,"price.low":94.26,"price.close":94.8,"volume":11849300,"price.adjusted":89.96191,"ref.date":"2019-01-30","ticker":"WMT","ret.adjusted.prices":-0.01975,"ret.closing.prices":-0.01975}
{"price.open":94.63,"price.high":96.87,"price.low":94.63,"price.close":95.83,"volume":14723000,"price.adjusted":90.93934,"ref.date":"2019-01-31","ticker":"WMT","ret.adjusted.prices":0.01086,"ret.closing.prices":0.01086}
{"price.open":95.92,"price.high":96,"price.low":93.11,"price.close":93.86,"volume":12591900,"price.adjusted":89.06986,"ref.date":"2019-02-01","ticker":"WMT","ret.adjusted.prices":-0.02056,"ret.closing.prices":-0.02056}
{"price.open":93.86,"price.high":94.77,"price.low":93.35,"price.close":94.77,"volume":7268600,"price.adjusted":89.93343,"ref.date":"2019-02-04","ticker":"WMT","ret.adjusted.prices":0.0097,"ret.closing.prices":0.0097}
{"price.open":95.25,"price.high":95.94,"price.low":95.02,"price.close":95.6,"volume":6099900,"price.adjusted":90.72109,"ref.date":"2019-02-05","ticker":"WMT","ret.adjusted.prices":0.00876,"ret.closing.prices":0.00876}
{"price.open":95.43,"price.high":96.01,"price.low":95.22,"price.close":95.64,"volume":4264900,"price.adjusted":90.75904,"ref.date":"2019-02-06","ticker":"WMT","ret.adjusted.prices":0.00042,"ret.closing.prices":0.00042}
{"price.open":95.11,"price.high":96.82,"price.low":95,"price.close":96.73,"volume":7010100,"price.adjusted":91.79343,"ref.date":"2019-02-07","ticker":"WMT","ret.adjusted.prices":0.0114,"ret.closing.prices":0.0114}
{"price.open":96.34,"price.high":96.69,"price.low":95.14,"price.close":95.58,"volume":6169200,"price.adjusted":90.7021,"ref.date":"2019-02-08","ticker":"WMT","ret.adjusted.prices":-0.01189,"ret.closing.prices":-0.01189}
{"price.open":95.65,"price.high":96.35,"price.low":95.64,"price.close":96.2,"volume":5542800,"price.adjusted":91.29044,"ref.date":"2019-02-11","ticker":"WMT","ret.adjusted.prices":0.00649,"ret.closing.prices":0.00649}
{"price.open":96.82,"price.high":97.17,"price.low":96.5,"price.close":96.97,"volume":5881300,"price.adjusted":92.02116,"ref.date":"2019-02-12","ticker":"WMT","ret.adjusted.prices":0.008,"ret.closing.prices":0.008}
{"price.open":97.3,"price.high":98,"price.low":97.09,"price.close":97.94,"volume":5458500,"price.adjusted":92.94167,"ref.date":"2019-02-13","ticker":"WMT","ret.adjusted.prices":0.01,"ret.closing.prices":0.01}
{"price.open":97.68,"price.high":99.2,"price.low":97.02,"price.close":98.52,"volume":7200800,"price.adjusted":93.49204,"ref.date":"2019-02-14","ticker":"WMT","ret.adjusted.prices":0.00592,"ret.closing.prices":0.00592}
{"price.open":98.98,"price.high":100,"price.low":98.86,"price.close":99.99,"volume":9481000,"price.adjusted":94.88702,"ref.date":"2019-02-15","ticker":"WMT","ret.adjusted.prices":0.01492,"ret.closing.prices":0.01492}
{"price.open":102.38,"price.high":104.18,"price.low":102.07,"price.close":102.2,"volume":20697300,"price.adjusted":96.98425,"ref.date":"2019-02-19","ticker":"WMT","ret.adjusted.prices":0.0221,"ret.closing.prices":0.0221}
{"price.open":101.81,"price.high":102.34,"price.low":98.65,"price.close":99.88,"volume":17631800,"price.adjusted":94.78263,"ref.date":"2019-02-20","ticker":"WMT","ret.adjusted.prices":-0.0227,"ret.closing.prices":-0.0227}
{"price.open":99.66,"price.high":99.92,"price.low":98.91,"price.close":99.39,"volume":6413200,"price.adjusted":94.31766,"ref.date":"2019-02-21","ticker":"WMT","ret.adjusted.prices":-0.00491,"ret.closing.prices":-0.00491}
{"price.open":99.82,"price.high":100.16,"price.low":99.14,"price.close":99.55,"volume":8086900,"price.adjusted":94.4695,"ref.date":"2019-02-22","ticker":"WMT","ret.adjusted.prices":0.00161,"ret.closing.prices":0.00161}
{"price.open":100.12,"price.high":100.13,"price.low":99.05,"price.close":99.12,"volume":9235000,"price.adjusted":94.06144,"ref.date":"2019-02-25","ticker":"WMT","ret.adjusted.prices":-0.00432,"ret.closing.prices":-0.00432}
{"price.open":99.02,"price.high":99.06,"price.low":97.87,"price.close":98.69,"volume":8488100,"price.adjusted":93.65338,"ref.date":"2019-02-26","ticker":"WMT","ret.adjusted.prices":-0.00434,"ret.closing.prices":-0.00434}
{"price.open":98.12,"price.high":98.39,"price.low":97.59,"price.close":98.11,"volume":7902300,"price.adjusted":93.10299,"ref.date":"2019-02-27","ticker":"WMT","ret.adjusted.prices":-0.00588,"ret.closing.prices":-0.00588}
{"price.open":98.11,"price.high":99.47,"price.low":97.77,"price.close":98.99,"volume":11375900,"price.adjusted":93.93806,"ref.date":"2019-02-28","ticker":"WMT","ret.adjusted.prices":0.00897,"ret.closing.prices":0.00897}
{"price.open":99.47,"price.high":99.56,"price.low":97.12,"price.close":97.93,"volume":10352500,"price.adjusted":92.93216,"ref.date":"2019-03-01","ticker":"WMT","ret.adjusted.prices":-0.01071,"ret.closing.prices":-0.01071}
{"price.open":98.12,"price.high":98.59,"price.low":97.37,"price.close":97.85,"volume":7683800,"price.adjusted":92.85626,"ref.date":"2019-03-04","ticker":"WMT","ret.adjusted.prices":-0.00082,"ret.closing.prices":-0.00082}
{"price.open":98.13,"price.high":99.19,"price.low":98.09,"price.close":98.34,"volume":6119300,"price.adjusted":93.32124,"ref.date":"2019-03-05","ticker":"WMT","ret.adjusted.prices":0.00501,"ret.closing.prices":0.00501}
{"price.open":98.27,"price.high":99,"price.low":97.86,"price.close":98.26,"volume":4696600,"price.adjusted":93.24533,"ref.date":"2019-03-06","ticker":"WMT","ret.adjusted.prices":-0.00081,"ret.closing.prices":-0.00081}
{"price.open":97.71,"price.high":98.2,"price.low":97.24,"price.close":97.45,"volume":6126600,"price.adjusted":92.47665,"ref.date":"2019-03-07","ticker":"WMT","ret.adjusted.prices":-0.00824,"ret.closing.prices":-0.00824}
{"price.open":97.55,"price.high":98.42,"price.low":97,"price.close":97.59,"volume":5659000,"price.adjusted":92.6095,"ref.date":"2019-03-08","ticker":"WMT","ret.adjusted.prices":0.00144,"ret.closing.prices":0.00144}
{"price.open":98.04,"price.high":98.58,"price.low":97.82,"price.close":98.48,"volume":5345300,"price.adjusted":93.45411,"ref.date":"2019-03-11","ticker":"WMT","ret.adjusted.prices":0.00912,"ret.closing.prices":0.00912}
{"price.open":98.53,"price.high":98.74,"price.low":98.05,"price.close":98.37,"volume":5070500,"price.adjusted":93.34971,"ref.date":"2019-03-12","ticker":"WMT","ret.adjusted.prices":-0.00112,"ret.closing.prices":-0.00112}
{"price.open":98.7,"price.high":99.35,"price.low":98.39,"price.close":99.03,"volume":5482300,"price.adjusted":93.97602,"ref.date":"2019-03-13","ticker":"WMT","ret.adjusted.prices":0.00671,"ret.closing.prices":0.00671}
{"price.open":98.41,"price.high":98.43,"price.low":97.59,"price.close":98.22,"volume":4925800,"price.adjusted":93.70889,"ref.date":"2019-03-14","ticker":"WMT","ret.adjusted.prices":-0.00284,"ret.closing.prices":-0.00818}
{"price.open":98.28,"price.high":98.51,"price.low":97.6,"price.close":98.42,"volume":14600000,"price.adjusted":93.8997,"ref.date":"2019-03-15","ticker":"WMT","ret.adjusted.prices":0.00204,"ret.closing.prices":0.00204}
{"price.open":98.3,"price.high":99.77,"price.low":98.26,"price.close":99.66,"volume":5770100,"price.adjusted":95.08275,"ref.date":"2019-03-18","ticker":"WMT","ret.adjusted.prices":0.0126,"ret.closing.prices":0.0126}
{"price.open":99.99,"price.high":100.49,"price.low":99.57,"price.close":99.85,"volume":5414400,"price.adjusted":95.26402,"ref.date":"2019-03-19","ticker":"WMT","ret.adjusted.prices":0.00191,"ret.closing.prices":0.00191}
{"price.open":99.2,"price.high":99.55,"price.low":98.54,"price.close":98.64,"volume":6323100,"price.adjusted":94.1096,"ref.date":"2019-03-20","ticker":"WMT","ret.adjusted.prices":-0.01212,"ret.closing.prices":-0.01212}
{"price.open":98.25,"price.high":99.13,"price.low":98.1,"price.close":99.06,"volume":6551000,"price.adjusted":94.5103,"ref.date":"2019-03-21","ticker":"WMT","ret.adjusted.prices":0.00426,"ret.closing.prices":0.00426}
{"price.open":98.58,"price.high":99.53,"price.low":97.94,"price.close":98.28,"volume":6708100,"price.adjusted":93.76613,"ref.date":"2019-03-22","ticker":"WMT","ret.adjusted.prices":-0.00787,"ret.closing.prices":-0.00787}
{"price.open":97.8,"price.high":98.62,"price.low":97.63,"price.close":98.17,"volume":5407400,"price.adjusted":93.66117,"ref.date":"2019-03-25","ticker":"WMT","ret.adjusted.prices":-0.00112,"ret.closing.prices":-0.00112}
{"price.open":98.36,"price.high":98.85,"price.low":98.03,"price.close":98.32,"volume":4945900,"price.adjusted":93.80429,"ref.date":"2019-03-26","ticker":"WMT","ret.adjusted.prices":0.00153,"ret.closing.prices":0.00153}
{"price.open":98.14,"price.high":98.86,"price.low":95,"price.close":97.21,"volume":8471200,"price.adjusted":92.74528,"ref.date":"2019-03-27","ticker":"WMT","ret.adjusted.prices":-0.01129,"ret.closing.prices":-0.01129}
{"price.open":97.59,"price.high":97.87,"price.low":96.53,"price.close":97.13,"volume":8054300,"price.adjusted":92.66895,"ref.date":"2019-03-28","ticker":"WMT","ret.adjusted.prices":-0.00082,"ret.closing.prices":-0.00082}
{"price.open":97.59,"price.high":97.67,"price.low":97.04,"price.close":97.53,"volume":7439900,"price.adjusted":93.05057,"ref.date":"2019-03-29","ticker":"WMT","ret.adjusted.prices":0.00412,"ret.closing.prices":0.00412}
{"price.open":97.97,"price.high":98.36,"price.low":97.56,"price.close":97.82,"volume":8505800,"price.adjusted":93.32726,"ref.date":"2019-04-01","ticker":"WMT","ret.adjusted.prices":0.00297,"ret.closing.prices":0.00297}
{"price.open":97.76,"price.high":98.31,"price.low":96.9,"price.close":96.94,"volume":6274000,"price.adjusted":92.48768,"ref.date":"2019-04-02","ticker":"WMT","ret.adjusted.prices":-0.009,"ret.closing.prices":-0.009}
{"price.open":97.12,"price.high":97.4,"price.low":96.79,"price.close":97.19,"volume":5687500,"price.adjusted":92.7262,"ref.date":"2019-04-03","ticker":"WMT","ret.adjusted.prices":0.00258,"ret.closing.prices":0.00258}
{"price.open":97.25,"price.high":98.28,"price.low":97.24,"price.close":98.11,"volume":4026300,"price.adjusted":93.60395,"ref.date":"2019-04-04","ticker":"WMT","ret.adjusted.prices":0.00947,"ret.closing.prices":0.00947}
{"price.open":98.25,"price.high":99.2,"price.low":98.16,"price.close":98.83,"volume":4656000,"price.adjusted":94.29087,"ref.date":"2019-04-05","ticker":"WMT","ret.adjusted.prices":0.00734,"ret.closing.prices":0.00734}
{"price.open":98.45,"price.high":99.25,"price.low":98.26,"price.close":99.23,"volume":5422400,"price.adjusted":94.6725,"ref.date":"2019-04-08","ticker":"WMT","ret.adjusted.prices":0.00405,"ret.closing.prices":0.00405}
{"price.open":98.8,"price.high":99.23,"price.low":98.15,"price.close":98.69,"volume":4367500,"price.adjusted":94.1573,"ref.date":"2019-04-09","ticker":"WMT","ret.adjusted.prices":-0.00544,"ret.closing.prices":-0.00544}
{"price.open":98.51,"price.high":99.72,"price.low":98.5,"price.close":99.6,"volume":4091100,"price.adjusted":95.0255,"ref.date":"2019-04-10","ticker":"WMT","ret.adjusted.prices":0.00922,"ret.closing.prices":0.00922}
{"price.open":99.7,"price.high":100.83,"price.low":99.47,"price.close":100.8,"volume":5606900,"price.adjusted":96.17039,"ref.date":"2019-04-11","ticker":"WMT","ret.adjusted.prices":0.01205,"ret.closing.prices":0.01205}
{"price.open":101,"price.high":102.02,"price.low":101,"price.close":101.56,"volume":5162000,"price.adjusted":96.89548,"ref.date":"2019-04-12","ticker":"WMT","ret.adjusted.prices":0.00754,"ret.closing.prices":0.00754}
{"price.open":101.3,"price.high":102.91,"price.low":101.26,"price.close":102.43,"volume":5111900,"price.adjusted":97.72552,"ref.date":"2019-04-15","ticker":"WMT","ret.adjusted.prices":0.00857,"ret.closing.prices":0.00857}
{"price.open":102.89,"price.high":103.39,"price.low":102.54,"price.close":102.93,"volume":4828400,"price.adjusted":98.20255,"ref.date":"2019-04-16","ticker":"WMT","ret.adjusted.prices":0.00488,"ret.closing.prices":0.00488}
{"price.open":103,"price.high":103.4,"price.low":102.41,"price.close":103.16,"volume":3729200,"price.adjusted":98.422,"ref.date":"2019-04-17","ticker":"WMT","ret.adjusted.prices":0.00223,"ret.closing.prices":0.00223}
{"price.open":103.11,"price.high":103.8,"price.low":102.89,"price.close":103.18,"volume":3727800,"price.adjusted":98.44109,"ref.date":"2019-04-18","ticker":"WMT","ret.adjusted.prices":0.00019,"ret.closing.prices":0.00019}
{"price.open":102.78,"price.high":103.54,"price.low":102.17,"price.close":102.37,"volume":5079400,"price.adjusted":97.66829,"ref.date":"2019-04-22","ticker":"WMT","ret.adjusted.prices":-0.00785,"ret.closing.prices":-0.00785}
{"price.open":102.53,"price.high":103.29,"price.low":101.94,"price.close":103.07,"volume":5050800,"price.adjusted":98.33614,"ref.date":"2019-04-23","ticker":"WMT","ret.adjusted.prices":0.00684,"ret.closing.prices":0.00684}
{"price.open":103.14,"price.high":103.85,"price.low":103.09,"price.close":103.53,"volume":4697800,"price.adjusted":98.77501,"ref.date":"2019-04-24","ticker":"WMT","ret.adjusted.prices":0.00446,"ret.closing.prices":0.00446}
{"price.open":103.24,"price.high":104.15,"price.low":102.83,"price.close":103.52,"volume":3961100,"price.adjusted":98.76545,"ref.date":"2019-04-25","ticker":"WMT","ret.adjusted.prices":-0.0001,"ret.closing.prices":-0.0001}
{"price.open":100.45,"price.high":102.34,"price.low":99.66,"price.close":101.53,"volume":8107700,"price.adjusted":96.86686,"ref.date":"2019-04-26","ticker":"WMT","ret.adjusted.prices":-0.01922,"ret.closing.prices":-0.01922}
{"price.open":101.88,"price.high":102,"price.low":100.78,"price.close":101.56,"volume":6379700,"price.adjusted":96.89548,"ref.date":"2019-04-29","ticker":"WMT","ret.adjusted.prices":0.0003,"ret.closing.prices":0.0003}
{"price.open":101.77,"price.high":102.92,"price.low":101.45,"price.close":102.84,"volume":6133600,"price.adjusted":98.1167,"ref.date":"2019-04-30","ticker":"WMT","ret.adjusted.prices":0.0126,"ret.closing.prices":0.0126}
{"price.open":102.77,"price.high":102.81,"price.low":101.28,"price.close":101.36,"volume":5337200,"price.adjusted":96.70467,"ref.date":"2019-05-01","ticker":"WMT","ret.adjusted.prices":-0.01439,"ret.closing.prices":-0.01439}
{"price.open":101.43,"price.high":102.06,"price.low":100.24,"price.close":101.15,"volume":5007000,"price.adjusted":96.50432,"ref.date":"2019-05-02","ticker":"WMT","ret.adjusted.prices":-0.00207,"ret.closing.prices":-0.00207}
{"price.open":102.32,"price.high":102.75,"price.low":101.8,"price.close":102.08,"volume":5316900,"price.adjusted":97.3916,"ref.date":"2019-05-03","ticker":"WMT","ret.adjusted.prices":0.00919,"ret.closing.prices":0.00919}
{"price.open":100.75,"price.high":102.55,"price.low":100.54,"price.close":102.46,"volume":4613700,"price.adjusted":97.75414,"ref.date":"2019-05-06","ticker":"WMT","ret.adjusted.prices":0.00372,"ret.closing.prices":0.00372}
{"price.open":101.8,"price.high":102.17,"price.low":100.76,"price.close":101.3,"volume":4575600,"price.adjusted":96.64744,"ref.date":"2019-05-07","ticker":"WMT","ret.adjusted.prices":-0.01132,"ret.closing.prices":-0.01132}
{"price.open":100.25,"price.high":101.04,"price.low":99.86,"price.close":100.3,"volume":5882000,"price.adjusted":95.69337,"ref.date":"2019-05-08","ticker":"WMT","ret.adjusted.prices":-0.00987,"ret.closing.prices":-0.00987}
{"price.open":99.27,"price.high":99.94,"price.low":98.85,"price.close":99.54,"volume":6240100,"price.adjusted":95.47275,"ref.date":"2019-05-09","ticker":"WMT","ret.adjusted.prices":-0.00231,"ret.closing.prices":-0.00758}
{"price.open":99.76,"price.high":102.11,"price.low":99.7,"price.close":101.91,"volume":8742700,"price.adjusted":97.74591,"ref.date":"2019-05-10","ticker":"WMT","ret.adjusted.prices":0.02381,"ret.closing.prices":0.02381}
{"price.open":100.45,"price.high":101.15,"price.low":99.01,"price.close":99.89,"volume":7361500,"price.adjusted":95.80845,"ref.date":"2019-05-13","ticker":"WMT","ret.adjusted.prices":-0.01982,"ret.closing.prices":-0.01982}
{"price.open":100.14,"price.high":100.87,"price.low":99.89,"price.close":100.29,"volume":6353700,"price.adjusted":96.19211,"ref.date":"2019-05-14","ticker":"WMT","ret.adjusted.prices":0.004,"ret.closing.prices":0.004}
{"price.open":100.2,"price.high":100.36,"price.low":99.13,"price.close":99.88,"volume":6740300,"price.adjusted":95.79886,"ref.date":"2019-05-15","ticker":"WMT","ret.adjusted.prices":-0.00409,"ret.closing.prices":-0.00409}
{"price.open":102.83,"price.high":103.96,"price.low":100.84,"price.close":101.31,"volume":17122000,"price.adjusted":97.17042,"ref.date":"2019-05-16","ticker":"WMT","ret.adjusted.prices":0.01432,"ret.closing.prices":0.01432}
{"price.open":100.24,"price.high":101.95,"price.low":99.91,"price.close":100.86,"volume":12371300,"price.adjusted":96.73882,"ref.date":"2019-05-17","ticker":"WMT","ret.adjusted.prices":-0.00444,"ret.closing.prices":-0.00444}
{"price.open":100.39,"price.high":101.98,"price.low":100.25,"price.close":101.52,"volume":7194100,"price.adjusted":97.37186,"ref.date":"2019-05-20","ticker":"WMT","ret.adjusted.prices":0.00654,"ret.closing.prices":0.00654}
{"price.open":101.51,"price.high":101.65,"price.low":100.4,"price.close":101.12,"volume":6889100,"price.adjusted":96.98819,"ref.date":"2019-05-21","ticker":"WMT","ret.adjusted.prices":-0.00394,"ret.closing.prices":-0.00394}
{"price.open":101.6,"price.high":102.43,"price.low":101.06,"price.close":102.23,"volume":7340900,"price.adjusted":98.05284,"ref.date":"2019-05-22","ticker":"WMT","ret.adjusted.prices":0.01098,"ret.closing.prices":0.01098}
{"price.open":101.82,"price.high":101.93,"price.low":100.65,"price.close":101.86,"volume":6454600,"price.adjusted":97.69796,"ref.date":"2019-05-23","ticker":"WMT","ret.adjusted.prices":-0.00362,"ret.closing.prices":-0.00362}
{"price.open":102.18,"price.high":102.89,"price.low":102.08,"price.close":102.67,"volume":4483200,"price.adjusted":98.47485,"ref.date":"2019-05-24","ticker":"WMT","ret.adjusted.prices":0.00795,"ret.closing.prices":0.00795}
{"price.open":102.56,"price.high":103.57,"price.low":102.4,"price.close":102.42,"volume":10271700,"price.adjusted":98.23507,"ref.date":"2019-05-28","ticker":"WMT","ret.adjusted.prices":-0.00243,"ret.closing.prices":-0.00243}
{"price.open":102.11,"price.high":102.88,"price.low":101.47,"price.close":102.12,"volume":6520200,"price.adjusted":97.94733,"ref.date":"2019-05-29","ticker":"WMT","ret.adjusted.prices":-0.00293,"ret.closing.prices":-0.00293}
{"price.open":102.49,"price.high":103.49,"price.low":101.91,"price.close":102.19,"volume":5019600,"price.adjusted":98.01447,"ref.date":"2019-05-30","ticker":"WMT","ret.adjusted.prices":0.00069,"ret.closing.prices":0.00069}
{"price.open":101.35,"price.high":102.02,"price.low":100.6,"price.close":101.44,"volume":5927500,"price.adjusted":97.29511,"ref.date":"2019-05-31","ticker":"WMT","ret.adjusted.prices":-0.00734,"ret.closing.prices":-0.00734}
{"price.open":101.63,"price.high":102.68,"price.low":101.4,"price.close":101.96,"volume":6614700,"price.adjusted":97.79388,"ref.date":"2019-06-03","ticker":"WMT","ret.adjusted.prices":0.00513,"ret.closing.prices":0.00513}
{"price.open":102.61,"price.high":102.65,"price.low":101.44,"price.close":102.56,"volume":5964900,"price.adjusted":98.36935,"ref.date":"2019-06-04","ticker":"WMT","ret.adjusted.prices":0.00588,"ret.closing.prices":0.00588}
{"price.open":102.75,"price.high":104.78,"price.low":102.6,"price.close":104.42,"volume":6902900,"price.adjusted":100.15334,"ref.date":"2019-06-05","ticker":"WMT","ret.adjusted.prices":0.01814,"ret.closing.prices":0.01814}
{"price.open":104.49,"price.high":105.66,"price.low":104.2,"price.close":105.11,"volume":8063700,"price.adjusted":100.81517,"ref.date":"2019-06-06","ticker":"WMT","ret.adjusted.prices":0.00661,"ret.closing.prices":0.00661}
{"price.open":105.23,"price.high":106.36,"price.low":105.05,"price.close":106.06,"volume":6809400,"price.adjusted":101.72634,"ref.date":"2019-06-07","ticker":"WMT","ret.adjusted.prices":0.00904,"ret.closing.prices":0.00904}
{"price.open":106.48,"price.high":107.78,"price.low":106.37,"price.close":107.52,"volume":6325700,"price.adjusted":103.12667,"ref.date":"2019-06-10","ticker":"WMT","ret.adjusted.prices":0.01377,"ret.closing.prices":0.01377}
{"price.open":108,"price.high":108.97,"price.low":107.75,"price.close":107.94,"volume":6747300,"price.adjusted":103.52952,"ref.date":"2019-06-11","ticker":"WMT","ret.adjusted.prices":0.00391,"ret.closing.prices":0.00391}
{"price.open":107.92,"price.high":108.91,"price.low":107.92,"price.close":108.82,"volume":4635100,"price.adjusted":104.37357,"ref.date":"2019-06-12","ticker":"WMT","ret.adjusted.prices":0.00815,"ret.closing.prices":0.00815}
{"price.open":109,"price.high":109.58,"price.low":108.17,"price.close":108.65,"volume":5485000,"price.adjusted":104.21053,"ref.date":"2019-06-13","ticker":"WMT","ret.adjusted.prices":-0.00156,"ret.closing.prices":-0.00156}
{"price.open":108.78,"price.high":109.59,"price.low":108.46,"price.close":109.07,"volume":4525900,"price.adjusted":104.61335,"ref.date":"2019-06-14","ticker":"WMT","ret.adjusted.prices":0.00387,"ret.closing.prices":0.00387}
{"price.open":109.12,"price.high":109.55,"price.low":108.26,"price.close":109.16,"volume":4147000,"price.adjusted":104.69968,"ref.date":"2019-06-17","ticker":"WMT","ret.adjusted.prices":0.00083,"ret.closing.prices":0.00083}
{"price.open":109.8,"price.high":109.96,"price.low":108.91,"price.close":109.65,"volume":4911200,"price.adjusted":105.16966,"ref.date":"2019-06-18","ticker":"WMT","ret.adjusted.prices":0.00449,"ret.closing.prices":0.00449}
{"price.open":109.8,"price.high":109.84,"price.low":108.87,"price.close":109.62,"volume":3924600,"price.adjusted":105.14088,"ref.date":"2019-06-19","ticker":"WMT","ret.adjusted.prices":-0.00027,"ret.closing.prices":-0.00027}
{"price.open":109.82,"price.high":110.49,"price.low":109.28,"price.close":110.32,"volume":5001500,"price.adjusted":105.81227,"ref.date":"2019-06-20","ticker":"WMT","ret.adjusted.prices":0.00639,"ret.closing.prices":0.00639}
{"price.open":110.34,"price.high":112.19,"price.low":110.26,"price.close":111.13,"volume":13178600,"price.adjusted":106.58917,"ref.date":"2019-06-21","ticker":"WMT","ret.adjusted.prices":0.00734,"ret.closing.prices":0.00734}
{"price.open":111.49,"price.high":112.22,"price.low":111.03,"price.close":111.24,"volume":6032800,"price.adjusted":106.69469,"ref.date":"2019-06-24","ticker":"WMT","ret.adjusted.prices":0.00099,"ret.closing.prices":0.00099}
{"price.open":110.88,"price.high":111.43,"price.low":110.4,"price.close":110.72,"volume":6105000,"price.adjusted":106.19594,"ref.date":"2019-06-25","ticker":"WMT","ret.adjusted.prices":-0.00467,"ret.closing.prices":-0.00467}
{"price.open":110.85,"price.high":111.08,"price.low":110.1,"price.close":110.16,"volume":4161700,"price.adjusted":105.65881,"ref.date":"2019-06-26","ticker":"WMT","ret.adjusted.prices":-0.00506,"ret.closing.prices":-0.00506}
{"price.open":110.06,"price.high":110.51,"price.low":108.86,"price.close":110.1,"volume":5481300,"price.adjusted":105.60127,"ref.date":"2019-06-27","ticker":"WMT","ret.adjusted.prices":-0.00054,"ret.closing.prices":-0.00054}
{"price.open":110.55,"price.high":111.51,"price.low":110.24,"price.close":110.49,"volume":6506700,"price.adjusted":105.97532,"ref.date":"2019-06-28","ticker":"WMT","ret.adjusted.prices":0.00354,"ret.closing.prices":0.00354}
{"price.open":111.3,"price.high":111.97,"price.low":110.02,"price.close":110.62,"volume":5514700,"price.adjusted":106.10004,"ref.date":"2019-07-01","ticker":"WMT","ret.adjusted.prices":0.00118,"ret.closing.prices":0.00118}
{"price.open":110.83,"price.high":111.61,"price.low":110.34,"price.close":111.6,"volume":4062900,"price.adjusted":107.03998,"ref.date":"2019-07-02","ticker":"WMT","ret.adjusted.prices":0.00886,"ret.closing.prices":0.00886}
{"price.open":111.18,"price.high":112.4,"price.low":111,"price.close":112.32,"volume":3207300,"price.adjusted":107.73056,"ref.date":"2019-07-03","ticker":"WMT","ret.adjusted.prices":0.00645,"ret.closing.prices":0.00645}
{"price.open":112,"price.high":112.24,"price.low":111.21,"price.close":111.98,"volume":3579400,"price.adjusted":107.40445,"ref.date":"2019-07-05","ticker":"WMT","ret.adjusted.prices":-0.00303,"ret.closing.prices":-0.00303}
{"price.open":111.92,"price.high":112.93,"price.low":111.7,"price.close":112.72,"volume":4715700,"price.adjusted":108.1142,"ref.date":"2019-07-08","ticker":"WMT","ret.adjusted.prices":0.00661,"ret.closing.prices":0.00661}
{"price.open":112.89,"price.high":113.38,"price.low":112.6,"price.close":112.88,"volume":5423400,"price.adjusted":108.26768,"ref.date":"2019-07-09","ticker":"WMT","ret.adjusted.prices":0.00142,"ret.closing.prices":0.00142}
{"price.open":113.12,"price.high":113.61,"price.low":112.39,"price.close":112.98,"volume":4579000,"price.adjusted":108.36359,"ref.date":"2019-07-10","ticker":"WMT","ret.adjusted.prices":0.00089,"ret.closing.prices":0.00089}
{"price.open":113.34,"price.high":113.94,"price.low":113.02,"price.close":113.92,"volume":3896600,"price.adjusted":109.26517,"ref.date":"2019-07-11","ticker":"WMT","ret.adjusted.prices":0.00832,"ret.closing.prices":0.00832}
{"price.open":114.09,"price.high":114.77,"price.low":113.62,"price.close":114.6,"volume":3743300,"price.adjusted":109.91739,"ref.date":"2019-07-12","ticker":"WMT","ret.adjusted.prices":0.00597,"ret.closing.prices":0.00597}
{"price.open":114.67,"price.high":115.08,"price.low":114.45,"price.close":114.98,"volume":3346000,"price.adjusted":110.28187,"ref.date":"2019-07-15","ticker":"WMT","ret.adjusted.prices":0.00332,"ret.closing.prices":0.00332}
{"price.open":115.33,"price.high":115.49,"price.low":114.04,"price.close":114.76,"volume":3488200,"price.adjusted":110.07086,"ref.date":"2019-07-16","ticker":"WMT","ret.adjusted.prices":-0.00191,"ret.closing.prices":-0.00191}
{"price.open":114.81,"price.high":115.17,"price.low":114.2,"price.close":114.6,"volume":2688500,"price.adjusted":109.91739,"ref.date":"2019-07-17","ticker":"WMT","ret.adjusted.prices":-0.00139,"ret.closing.prices":-0.00139}
{"price.open":114.35,"price.high":114.78,"price.low":113.74,"price.close":114.72,"volume":3223600,"price.adjusted":110.03249,"ref.date":"2019-07-18","ticker":"WMT","ret.adjusted.prices":0.00105,"ret.closing.prices":0.00105}
{"price.open":115,"price.high":115.31,"price.low":113.86,"price.close":113.9,"volume":3796300,"price.adjusted":109.24599,"ref.date":"2019-07-19","ticker":"WMT","ret.adjusted.prices":-0.00715,"ret.closing.prices":-0.00715}
{"price.open":114.1,"price.high":114.34,"price.low":112.32,"price.close":112.82,"volume":4516900,"price.adjusted":108.21012,"ref.date":"2019-07-22","ticker":"WMT","ret.adjusted.prices":-0.00948,"ret.closing.prices":-0.00948}
{"price.open":113.12,"price.high":113.2,"price.low":111.57,"price.close":112.09,"volume":5754200,"price.adjusted":107.50996,"ref.date":"2019-07-23","ticker":"WMT","ret.adjusted.prices":-0.00647,"ret.closing.prices":-0.00647}
{"price.open":112.03,"price.high":112.79,"price.low":111.57,"price.close":112,"volume":4177300,"price.adjusted":107.42364,"ref.date":"2019-07-24","ticker":"WMT","ret.adjusted.prices":-0.0008,"ret.closing.prices":-0.0008}
{"price.open":112.18,"price.high":112.39,"price.low":111.66,"price.close":112.22,"volume":3851500,"price.adjusted":107.63464,"ref.date":"2019-07-25","ticker":"WMT","ret.adjusted.prices":0.00196,"ret.closing.prices":0.00196}
{"price.open":112.12,"price.high":113.34,"price.low":111.82,"price.close":113.02,"volume":4729000,"price.adjusted":108.40196,"ref.date":"2019-07-26","ticker":"WMT","ret.adjusted.prices":0.00713,"ret.closing.prices":0.00713}
{"price.open":112.84,"price.high":112.98,"price.low":111.76,"price.close":112.27,"volume":3746600,"price.adjusted":107.68259,"ref.date":"2019-07-29","ticker":"WMT","ret.adjusted.prices":-0.00664,"ret.closing.prices":-0.00664}
{"price.open":112.06,"price.high":112.4,"price.low":111.67,"price.close":112.06,"volume":3035200,"price.adjusted":107.48117,"ref.date":"2019-07-30","ticker":"WMT","ret.adjusted.prices":-0.00187,"ret.closing.prices":-0.00187}
{"price.open":111.91,"price.high":112.34,"price.low":109.63,"price.close":110.38,"volume":6211300,"price.adjusted":105.86981,"ref.date":"2019-07-31","ticker":"WMT","ret.adjusted.prices":-0.01499,"ret.closing.prices":-0.01499}
{"price.open":110.32,"price.high":112.17,"price.low":109.32,"price.close":109.38,"volume":7455000,"price.adjusted":104.91067,"ref.date":"2019-08-01","ticker":"WMT","ret.adjusted.prices":-0.00906,"ret.closing.prices":-0.00906}
{"price.open":109.74,"price.high":110.14,"price.low":108.15,"price.close":109.4,"volume":5656700,"price.adjusted":104.92987,"ref.date":"2019-08-02","ticker":"WMT","ret.adjusted.prices":0.00018,"ret.closing.prices":0.00018}
{"price.open":108,"price.high":108,"price.low":105.59,"price.close":105.82,"volume":7570000,"price.adjusted":101.49614,"ref.date":"2019-08-05","ticker":"WMT","ret.adjusted.prices":-0.03272,"ret.closing.prices":-0.03272}
{"price.open":106.19,"price.high":107.84,"price.low":105.59,"price.close":107.27,"volume":7016400,"price.adjusted":102.88689,"ref.date":"2019-08-06","ticker":"WMT","ret.adjusted.prices":0.0137,"ret.closing.prices":0.0137}
{"price.open":107.02,"price.high":108.64,"price.low":105.92,"price.close":108.2,"volume":7278500,"price.adjusted":103.77891,"ref.date":"2019-08-07","ticker":"WMT","ret.adjusted.prices":0.00867,"ret.closing.prices":0.00867}
{"price.open":108.01,"price.high":108.84,"price.low":107.77,"price.close":108.52,"volume":4374400,"price.adjusted":104.59819,"ref.date":"2019-08-08","ticker":"WMT","ret.adjusted.prices":0.00789,"ret.closing.prices":0.00296}
{"price.open":108.06,"price.high":108.46,"price.low":106.71,"price.close":107.28,"volume":4193500,"price.adjusted":103.40299,"ref.date":"2019-08-09","ticker":"WMT","ret.adjusted.prices":-0.01143,"ret.closing.prices":-0.01143}
{"price.open":106.72,"price.high":106.84,"price.low":104.84,"price.close":105.22,"volume":5868400,"price.adjusted":101.41744,"ref.date":"2019-08-12","ticker":"WMT","ret.adjusted.prices":-0.0192,"ret.closing.prices":-0.0192}
{"price.open":105.25,"price.high":108.11,"price.low":104.85,"price.close":107.41,"volume":6675300,"price.adjusted":103.52831,"ref.date":"2019-08-13","ticker":"WMT","ret.adjusted.prices":0.02081,"ret.closing.prices":0.02081}
{"price.open":105.48,"price.high":108.06,"price.low":105.14,"price.close":106.2,"volume":9312800,"price.adjusted":102.36202,"ref.date":"2019-08-14","ticker":"WMT","ret.adjusted.prices":-0.01127,"ret.closing.prices":-0.01127}
{"price.open":112.53,"price.high":113.64,"price.low":110.16,"price.close":112.69,"volume":19812900,"price.adjusted":108.61749,"ref.date":"2019-08-15","ticker":"WMT","ret.adjusted.prices":0.06111,"ret.closing.prices":0.06111}
{"price.open":114.08,"price.high":114.93,"price.low":112.06,"price.close":112.99,"volume":10965200,"price.adjusted":108.90664,"ref.date":"2019-08-16","ticker":"WMT","ret.adjusted.prices":0.00266,"ret.closing.prices":0.00266}
{"price.open":114.35,"price.high":114.78,"price.low":113.6,"price.close":113.81,"volume":7178100,"price.adjusted":109.697,"ref.date":"2019-08-19","ticker":"WMT","ret.adjusted.prices":0.00726,"ret.closing.prices":0.00726}
{"price.open":113.86,"price.high":114.04,"price.low":112.01,"price.close":112.05,"volume":6112300,"price.adjusted":108.00061,"ref.date":"2019-08-20","ticker":"WMT","ret.adjusted.prices":-0.01546,"ret.closing.prices":-0.01546}
{"price.open":113.98,"price.high":114.07,"price.low":111.88,"price.close":112.02,"volume":8156400,"price.adjusted":107.97169,"ref.date":"2019-08-21","ticker":"WMT","ret.adjusted.prices":-0.00027,"ret.closing.prices":-0.00027}
{"price.open":112.2,"price.high":112.79,"price.low":111.35,"price.close":111.91,"volume":5995400,"price.adjusted":107.86568,"ref.date":"2019-08-22","ticker":"WMT","ret.adjusted.prices":-0.00098,"ret.closing.prices":-0.00098}
{"price.open":111.62,"price.high":111.91,"price.low":110.13,"price.close":110.83,"volume":6236700,"price.adjusted":106.8247,"ref.date":"2019-08-23","ticker":"WMT","ret.adjusted.prices":-0.00965,"ret.closing.prices":-0.00965}
{"price.open":111.56,"price.high":112.27,"price.low":111.22,"price.close":111.99,"volume":5935700,"price.adjusted":107.94278,"ref.date":"2019-08-26","ticker":"WMT","ret.adjusted.prices":0.01047,"ret.closing.prices":0.01047}
{"price.open":112.42,"price.high":112.81,"price.low":111.51,"price.close":112.42,"volume":5733700,"price.adjusted":108.35723,"ref.date":"2019-08-27","ticker":"WMT","ret.adjusted.prices":0.00384,"ret.closing.prices":0.00384}
{"price.open":112.28,"price.high":113.08,"price.low":111.68,"price.close":112.72,"volume":5371000,"price.adjusted":108.6464,"ref.date":"2019-08-28","ticker":"WMT","ret.adjusted.prices":0.00267,"ret.closing.prices":0.00267}
{"price.open":114.2,"price.high":114.59,"price.low":113.31,"price.close":114.08,"volume":5270500,"price.adjusted":109.95725,"ref.date":"2019-08-29","ticker":"WMT","ret.adjusted.prices":0.01207,"ret.closing.prices":0.01207}
{"price.open":115,"price.high":115.38,"price.low":113.9,"price.close":114.26,"volume":5705300,"price.adjusted":110.13074,"ref.date":"2019-08-30","ticker":"WMT","ret.adjusted.prices":0.00158,"ret.closing.prices":0.00158}
{"price.open":113.68,"price.high":115.31,"price.low":113.49,"price.close":114.64,"volume":5942700,"price.adjusted":110.49702,"ref.date":"2019-09-03","ticker":"WMT","ret.adjusted.prices":0.00333,"ret.closing.prices":0.00333}
{"price.open":115.69,"price.high":115.96,"price.low":114.82,"price.close":115.91,"volume":5782900,"price.adjusted":111.72111,"ref.date":"2019-09-04","ticker":"WMT","ret.adjusted.prices":0.01108,"ret.closing.prices":0.01108}
{"price.open":117.67,"price.high":117.96,"price.low":115.27,"price.close":115.44,"volume":5826400,"price.adjusted":111.2681,"ref.date":"2019-09-05","ticker":"WMT","ret.adjusted.prices":-0.00405,"ret.closing.prices":-0.00405}
{"price.open":115.44,"price.high":115.75,"price.low":114.62,"price.close":114.73,"volume":4346400,"price.adjusted":110.58376,"ref.date":"2019-09-06","ticker":"WMT","ret.adjusted.prices":-0.00615,"ret.closing.prices":-0.00615}
{"price.open":114.5,"price.high":116.61,"price.low":114.4,"price.close":116.33,"volume":5973700,"price.adjusted":112.12595,"ref.date":"2019-09-09","ticker":"WMT","ret.adjusted.prices":0.01395,"ret.closing.prices":0.01395}
{"price.open":115.99,"price.high":116.96,"price.low":115.48,"price.close":116.05,"volume":4857400,"price.adjusted":111.85605,"ref.date":"2019-09-10","ticker":"WMT","ret.adjusted.prices":-0.00241,"ret.closing.prices":-0.00241}
{"price.open":116,"price.high":116.7,"price.low":115.22,"price.close":116.02,"volume":5284100,"price.adjusted":111.82713,"ref.date":"2019-09-11","ticker":"WMT","ret.adjusted.prices":-0.00026,"ret.closing.prices":-0.00026}
{"price.open":116.65,"price.high":117.07,"price.low":115.9,"price.close":116.92,"volume":4474300,"price.adjusted":112.6946,"ref.date":"2019-09-12","ticker":"WMT","ret.adjusted.prices":0.00776,"ret.closing.prices":0.00776}
{"price.open":117.16,"price.high":118.19,"price.low":116.95,"price.close":117.43,"volume":5638600,"price.adjusted":113.18619,"ref.date":"2019-09-13","ticker":"WMT","ret.adjusted.prices":0.00436,"ret.closing.prices":0.00436}
{"price.open":116.54,"price.high":117.17,"price.low":115.38,"price.close":115.57,"volume":6090300,"price.adjusted":111.3934,"ref.date":"2019-09-16","ticker":"WMT","ret.adjusted.prices":-0.01584,"ret.closing.prices":-0.01584}
{"price.open":115.32,"price.high":116.69,"price.low":115.25,"price.close":116.51,"volume":4604500,"price.adjusted":112.29943,"ref.date":"2019-09-17","ticker":"WMT","ret.adjusted.prices":0.00813,"ret.closing.prices":0.00813}
{"price.open":116.91,"price.high":117.23,"price.low":116.18,"price.close":117.16,"volume":3956000,"price.adjusted":112.92593,"ref.date":"2019-09-18","ticker":"WMT","ret.adjusted.prices":0.00558,"ret.closing.prices":0.00558}
{"price.open":117.4,"price.high":117.81,"price.low":116.77,"price.close":117.11,"volume":3380600,"price.adjusted":112.87775,"ref.date":"2019-09-19","ticker":"WMT","ret.adjusted.prices":-0.00043,"ret.closing.prices":-0.00043}
{"price.open":117.35,"price.high":117.64,"price.low":116.8,"price.close":116.98,"volume":11332400,"price.adjusted":112.75246,"ref.date":"2019-09-20","ticker":"WMT","ret.adjusted.prices":-0.00111,"ret.closing.prices":-0.00111}
{"price.open":116.61,"price.high":118.41,"price.low":116.56,"price.close":117.62,"volume":5162500,"price.adjusted":113.36932,"ref.date":"2019-09-23","ticker":"WMT","ret.adjusted.prices":0.00547,"ret.closing.prices":0.00547}
{"price.open":118.25,"price.high":119.86,"price.low":118.01,"price.close":118.4,"volume":7273100,"price.adjusted":114.12113,"ref.date":"2019-09-24","ticker":"WMT","ret.adjusted.prices":0.00663,"ret.closing.prices":0.00663}
{"price.open":118.47,"price.high":118.72,"price.low":117.81,"price.close":118.47,"volume":4613600,"price.adjusted":114.1886,"ref.date":"2019-09-25","ticker":"WMT","ret.adjusted.prices":0.00059,"ret.closing.prices":0.00059}
{"price.open":118.8,"price.high":119.55,"price.low":118.19,"price.close":118.3,"volume":3986900,"price.adjusted":114.02473,"ref.date":"2019-09-26","ticker":"WMT","ret.adjusted.prices":-0.00144,"ret.closing.prices":-0.00143}
{"price.open":119.21,"price.high":119.23,"price.low":117.75,"price.close":118.45,"volume":3434700,"price.adjusted":114.16932,"ref.date":"2019-09-27","ticker":"WMT","ret.adjusted.prices":0.00127,"ret.closing.prices":0.00127}
{"price.open":118.67,"price.high":119.44,"price.low":118.56,"price.close":118.68,"volume":3401400,"price.adjusted":114.391,"ref.date":"2019-09-30","ticker":"WMT","ret.adjusted.prices":0.00194,"ret.closing.prices":0.00194}
{"price.open":118.85,"price.high":119.11,"price.low":117.72,"price.close":117.85,"volume":3729300,"price.adjusted":113.591,"ref.date":"2019-10-01","ticker":"WMT","ret.adjusted.prices":-0.00699,"ret.closing.prices":-0.00699}
{"price.open":117.4,"price.high":117.55,"price.low":115.61,"price.close":116.12,"volume":5944500,"price.adjusted":111.92352,"ref.date":"2019-10-02","ticker":"WMT","ret.adjusted.prices":-0.01468,"ret.closing.prices":-0.01468}
{"price.open":115.88,"price.high":116.8,"price.low":114.58,"price.close":116.31,"volume":5206500,"price.adjusted":112.10664,"ref.date":"2019-10-03","ticker":"WMT","ret.adjusted.prices":0.00164,"ret.closing.prices":0.00164}
{"price.open":116.4,"price.high":118.3,"price.low":116.19,"price.close":118.16,"volume":4627000,"price.adjusted":113.88982,"ref.date":"2019-10-04","ticker":"WMT","ret.adjusted.prices":0.01591,"ret.closing.prices":0.01591}
{"price.open":118.1,"price.high":118.3,"price.low":116.88,"price.close":117.23,"volume":4695000,"price.adjusted":112.99341,"ref.date":"2019-10-07","ticker":"WMT","ret.adjusted.prices":-0.00787,"ret.closing.prices":-0.00787}
{"price.open":116.81,"price.high":118.67,"price.low":116.66,"price.close":117.58,"volume":5125100,"price.adjusted":113.33075,"ref.date":"2019-10-08","ticker":"WMT","ret.adjusted.prices":0.00299,"ret.closing.prices":0.00299}
{"price.open":118.18,"price.high":119.3,"price.low":118.02,"price.close":118.93,"volume":3903400,"price.adjusted":114.63198,"ref.date":"2019-10-09","ticker":"WMT","ret.adjusted.prices":0.01148,"ret.closing.prices":0.01148}
{"price.open":118.9,"price.high":119.88,"price.low":118.6,"price.close":119.61,"volume":4341500,"price.adjusted":115.2874,"ref.date":"2019-10-10","ticker":"WMT","ret.adjusted.prices":0.00572,"ret.closing.prices":0.00572}
{"price.open":119.92,"price.high":120.71,"price.low":118.72,"price.close":120.24,"volume":6127900,"price.adjusted":115.89462,"ref.date":"2019-10-11","ticker":"WMT","ret.adjusted.prices":0.00527,"ret.closing.prices":0.00527}
{"price.open":119.85,"price.high":120.46,"price.low":119.1,"price.close":119.17,"volume":4573300,"price.adjusted":114.8633,"ref.date":"2019-10-14","ticker":"WMT","ret.adjusted.prices":-0.0089,"ret.closing.prices":-0.0089}
{"price.open":119.33,"price.high":119.99,"price.low":118.87,"price.close":119.53,"volume":4516700,"price.adjusted":115.21028,"ref.date":"2019-10-15","ticker":"WMT","ret.adjusted.prices":0.00302,"ret.closing.prices":0.00302}
{"price.open":119.31,"price.high":120.11,"price.low":119.1,"price.close":119.42,"volume":3781600,"price.adjusted":115.10427,"ref.date":"2019-10-16","ticker":"WMT","ret.adjusted.prices":-0.00092,"ret.closing.prices":-0.00092}
{"price.open":119.67,"price.high":120.25,"price.low":119.36,"price.close":119.84,"volume":3910900,"price.adjusted":115.50909,"ref.date":"2019-10-17","ticker":"WMT","ret.adjusted.prices":0.00352,"ret.closing.prices":0.00352}
{"price.open":120.45,"price.high":120.6,"price.low":119.13,"price.close":119.14,"volume":5592300,"price.adjusted":114.83437,"ref.date":"2019-10-18","ticker":"WMT","ret.adjusted.prices":-0.00584,"ret.closing.prices":-0.00584}
{"price.open":119.3,"price.high":119.83,"price.low":118.82,"price.close":119.74,"volume":3410100,"price.adjusted":115.4127,"ref.date":"2019-10-21","ticker":"WMT","ret.adjusted.prices":0.00504,"ret.closing.prices":0.00504}
{"price.open":119.75,"price.high":120.17,"price.low":119.39,"price.close":119.58,"volume":2544700,"price.adjusted":115.25848,"ref.date":"2019-10-22","ticker":"WMT","ret.adjusted.prices":-0.00134,"ret.closing.prices":-0.00134}
{"price.open":119.17,"price.high":119.85,"price.low":118.69,"price.close":119.35,"volume":2840000,"price.adjusted":115.03677,"ref.date":"2019-10-23","ticker":"WMT","ret.adjusted.prices":-0.00192,"ret.closing.prices":-0.00192}
{"price.open":119.15,"price.high":119.57,"price.low":118.51,"price.close":119.1,"volume":2900300,"price.adjusted":114.79582,"ref.date":"2019-10-24","ticker":"WMT","ret.adjusted.prices":-0.00209,"ret.closing.prices":-0.00209}
{"price.open":119,"price.high":119.33,"price.low":118.2,"price.close":119.04,"volume":2564300,"price.adjusted":114.738,"ref.date":"2019-10-25","ticker":"WMT","ret.adjusted.prices":-0.0005,"ret.closing.prices":-0.0005}
{"price.open":119.25,"price.high":119.7,"price.low":118.53,"price.close":119.22,"volume":3404600,"price.adjusted":114.91148,"ref.date":"2019-10-28","ticker":"WMT","ret.adjusted.prices":0.00151,"ret.closing.prices":0.00151}
{"price.open":118.5,"price.high":118.73,"price.low":117.08,"price.close":117.15,"volume":4791100,"price.adjusted":112.9163,"ref.date":"2019-10-29","ticker":"WMT","ret.adjusted.prices":-0.01736,"ret.closing.prices":-0.01736}
{"price.open":117.18,"price.high":118.37,"price.low":117.05,"price.close":118.1,"volume":2996200,"price.adjusted":113.83196,"ref.date":"2019-10-30","ticker":"WMT","ret.adjusted.prices":0.00811,"ret.closing.prices":0.00811}
{"price.open":117.93,"price.high":118.28,"price.low":116.83,"price.close":117.26,"volume":4881300,"price.adjusted":113.02232,"ref.date":"2019-10-31","ticker":"WMT","ret.adjusted.prices":-0.00711,"ret.closing.prices":-0.00711}
{"price.open":117.92,"price.high":117.97,"price.low":117.23,"price.close":117.62,"volume":3762600,"price.adjusted":113.36932,"ref.date":"2019-11-01","ticker":"WMT","ret.adjusted.prices":0.00307,"ret.closing.prices":0.00307}
{"price.open":118.4,"price.high":119.11,"price.low":117.17,"price.close":117.57,"volume":4646000,"price.adjusted":113.32112,"ref.date":"2019-11-04","ticker":"WMT","ret.adjusted.prices":-0.00043,"ret.closing.prices":-0.00043}
{"price.open":117.68,"price.high":119.14,"price.low":117.08,"price.close":118.86,"volume":4217100,"price.adjusted":114.5645,"ref.date":"2019-11-05","ticker":"WMT","ret.adjusted.prices":0.01097,"ret.closing.prices":0.01097}
{"price.open":118.83,"price.high":119.62,"price.low":118.71,"price.close":119.5,"volume":3614400,"price.adjusted":115.18137,"ref.date":"2019-11-06","ticker":"WMT","ret.adjusted.prices":0.00538,"ret.closing.prices":0.00538}
{"price.open":120,"price.high":120.92,"price.low":119.54,"price.close":120.23,"volume":4441400,"price.adjusted":115.885,"ref.date":"2019-11-07","ticker":"WMT","ret.adjusted.prices":0.00611,"ret.closing.prices":0.00611}
{"price.open":120.31,"price.high":120.88,"price.low":118.94,"price.close":119.44,"volume":3832700,"price.adjusted":115.12354,"ref.date":"2019-11-08","ticker":"WMT","ret.adjusted.prices":-0.00657,"ret.closing.prices":-0.00657}
{"price.open":118.7,"price.high":119.63,"price.low":118.28,"price.close":119.04,"volume":4439000,"price.adjusted":114.738,"ref.date":"2019-11-11","ticker":"WMT","ret.adjusted.prices":-0.00335,"ret.closing.prices":-0.00335}
{"price.open":119.6,"price.high":120,"price.low":118.81,"price.close":119.12,"volume":5063100,"price.adjusted":114.8151,"ref.date":"2019-11-12","ticker":"WMT","ret.adjusted.prices":0.00067,"ret.closing.prices":0.00067}
{"price.open":119.16,"price.high":121.36,"price.low":118.66,"price.close":120.98,"volume":7711800,"price.adjusted":116.60789,"ref.date":"2019-11-13","ticker":"WMT","ret.adjusted.prices":0.01561,"ret.closing.prices":0.01561}
{"price.open":124.6,"price.high":125.38,"price.low":119.51,"price.close":120.65,"volume":22504200,"price.adjusted":116.28981,"ref.date":"2019-11-14","ticker":"WMT","ret.adjusted.prices":-0.00273,"ret.closing.prices":-0.00273}
{"price.open":120.68,"price.high":121,"price.low":118.38,"price.close":118.87,"volume":10137700,"price.adjusted":114.57413,"ref.date":"2019-11-15","ticker":"WMT","ret.adjusted.prices":-0.01475,"ret.closing.prices":-0.01475}
{"price.open":118.45,"price.high":120.87,"price.low":118.24,"price.close":120.25,"volume":6548000,"price.adjusted":115.90427,"ref.date":"2019-11-18","ticker":"WMT","ret.adjusted.prices":0.01161,"ret.closing.prices":0.01161}
{"price.open":120.11,"price.high":120.36,"price.low":119.71,"price.close":119.89,"volume":3715400,"price.adjusted":115.55727,"ref.date":"2019-11-19","ticker":"WMT","ret.adjusted.prices":-0.00299,"ret.closing.prices":-0.00299}
{"price.open":120.21,"price.high":120.48,"price.low":118.4,"price.close":119.13,"volume":5075900,"price.adjusted":114.82473,"ref.date":"2019-11-20","ticker":"WMT","ret.adjusted.prices":-0.00634,"ret.closing.prices":-0.00634}
{"price.open":118.83,"price.high":120,"price.low":118.67,"price.close":119.86,"volume":4302800,"price.adjusted":115.52835,"ref.date":"2019-11-21","ticker":"WMT","ret.adjusted.prices":0.00613,"ret.closing.prices":0.00613}
{"price.open":120.15,"price.high":120.3,"price.low":119.27,"price.close":119.36,"volume":3843100,"price.adjusted":115.04643,"ref.date":"2019-11-22","ticker":"WMT","ret.adjusted.prices":-0.00417,"ret.closing.prices":-0.00417}
{"price.open":120,"price.high":120.02,"price.low":117.9,"price.close":118.92,"volume":5881500,"price.adjusted":114.62233,"ref.date":"2019-11-25","ticker":"WMT","ret.adjusted.prices":-0.00369,"ret.closing.prices":-0.00369}
{"price.open":118.96,"price.high":119.3,"price.low":118.45,"price.close":119.19,"volume":6292500,"price.adjusted":114.88258,"ref.date":"2019-11-26","ticker":"WMT","ret.adjusted.prices":0.00227,"ret.closing.prices":0.00227}
{"price.open":119.39,"price.high":119.8,"price.low":118.73,"price.close":118.76,"volume":3434100,"price.adjusted":114.46812,"ref.date":"2019-11-27","ticker":"WMT","ret.adjusted.prices":-0.00361,"ret.closing.prices":-0.00361}
{"price.open":119.14,"price.high":119.97,"price.low":119,"price.close":119.09,"volume":3157300,"price.adjusted":114.78619,"ref.date":"2019-11-29","ticker":"WMT","ret.adjusted.prices":0.00278,"ret.closing.prices":0.00278}
{"price.open":119.15,"price.high":119.38,"price.low":117.84,"price.close":119.28,"volume":5670900,"price.adjusted":114.96932,"ref.date":"2019-12-02","ticker":"WMT","ret.adjusted.prices":0.0016,"ret.closing.prices":0.0016}
{"price.open":118.4,"price.high":118.96,"price.low":117.77,"price.close":118.67,"volume":6594800,"price.adjusted":114.38137,"ref.date":"2019-12-03","ticker":"WMT","ret.adjusted.prices":-0.00511,"ret.closing.prices":-0.00511}
{"price.open":119.12,"price.high":119.2,"price.low":118.3,"price.close":118.69,"volume":5556600,"price.adjusted":114.40065,"ref.date":"2019-12-04","ticker":"WMT","ret.adjusted.prices":0.00017,"ret.closing.prices":0.00017}
{"price.open":118.36,"price.high":118.78,"price.low":117.42,"price.close":118.66,"volume":4352800,"price.adjusted":114.88474,"ref.date":"2019-12-05","ticker":"WMT","ret.adjusted.prices":0.00423,"ret.closing.prices":-0.00025}
{"price.open":119.08,"price.high":119.8,"price.low":118.92,"price.close":119.78,"volume":4340800,"price.adjusted":115.96909,"ref.date":"2019-12-06","ticker":"WMT","ret.adjusted.prices":0.00944,"ret.closing.prices":0.00944}
{"price.open":119.57,"price.high":119.86,"price.low":119.18,"price.close":119.36,"volume":4816000,"price.adjusted":115.56248,"ref.date":"2019-12-09","ticker":"WMT","ret.adjusted.prices":-0.00351,"ret.closing.prices":-0.00351}
{"price.open":119.35,"price.high":119.56,"price.low":119.02,"price.close":119.14,"volume":4282300,"price.adjusted":115.34946,"ref.date":"2019-12-10","ticker":"WMT","ret.adjusted.prices":-0.00184,"ret.closing.prices":-0.00184}
{"price.open":119.4,"price.high":119.65,"price.low":118.53,"price.close":119,"volume":3506400,"price.adjusted":115.21391,"ref.date":"2019-12-11","ticker":"WMT","ret.adjusted.prices":-0.00118,"ret.closing.prices":-0.00118}
{"price.open":119,"price.high":120.11,"price.low":118.68,"price.close":119.76,"volume":4149000,"price.adjusted":115.94974,"ref.date":"2019-12-12","ticker":"WMT","ret.adjusted.prices":0.00639,"ret.closing.prices":0.00639}
{"price.open":119.16,"price.high":120.65,"price.low":119.02,"price.close":120.29,"volume":5366300,"price.adjusted":116.46289,"ref.date":"2019-12-13","ticker":"WMT","ret.adjusted.prices":0.00443,"ret.closing.prices":0.00443}
{"price.open":120.42,"price.high":121.35,"price.low":120.42,"price.close":120.54,"volume":5350700,"price.adjusted":116.70493,"ref.date":"2019-12-16","ticker":"WMT","ret.adjusted.prices":0.00208,"ret.closing.prices":0.00208}
{"price.open":120.95,"price.high":121.7,"price.low":120.7,"price.close":121.28,"volume":4575800,"price.adjusted":117.42138,"ref.date":"2019-12-17","ticker":"WMT","ret.adjusted.prices":0.00614,"ret.closing.prices":0.00614}
{"price.open":121.51,"price.high":121.68,"price.low":119.84,"price.close":119.86,"volume":5103000,"price.adjusted":116.04655,"ref.date":"2019-12-18","ticker":"WMT","ret.adjusted.prices":-0.01171,"ret.closing.prices":-0.01171}
{"price.open":119.94,"price.high":120.51,"price.low":119.78,"price.close":120.08,"volume":4464100,"price.adjusted":116.25956,"ref.date":"2019-12-19","ticker":"WMT","ret.adjusted.prices":0.00184,"ret.closing.prices":0.00184}
{"price.open":121.48,"price.high":122.12,"price.low":120.02,"price.close":120.29,"volume":7954400,"price.adjusted":116.46289,"ref.date":"2019-12-20","ticker":"WMT","ret.adjusted.prices":0.00175,"ret.closing.prices":0.00175}
{"price.open":120.2,"price.high":120.69,"price.low":119.01,"price.close":119.03,"volume":4485800,"price.adjusted":115.24296,"ref.date":"2019-12-23","ticker":"WMT","ret.adjusted.prices":-0.01047,"ret.closing.prices":-0.01047}
{"price.open":119.13,"price.high":119.6,"price.low":119.01,"price.close":119.51,"volume":2227400,"price.adjusted":115.70769,"ref.date":"2019-12-24","ticker":"WMT","ret.adjusted.prices":0.00403,"ret.closing.prices":0.00403}
{"price.open":119.61,"price.high":119.85,"price.low":118.95,"price.close":119.52,"volume":4223800,"price.adjusted":115.71737,"ref.date":"2019-12-26","ticker":"WMT","ret.adjusted.prices":0.00008,"ret.closing.prices":0.00008}
{"price.open":119.94,"price.high":119.94,"price.low":119.25,"price.close":119.59,"volume":3544000,"price.adjusted":115.78514,"ref.date":"2019-12-27","ticker":"WMT","ret.adjusted.prices":0.00059,"ret.closing.prices":0.00059}
{"price.open":119.8,"price.high":119.81,"price.low":119.13,"price.close":119.4,"volume":2945800,"price.adjusted":115.60118,"ref.date":"2019-12-30","ticker":"WMT","ret.adjusted.prices":-0.00159,"ret.closing.prices":-0.00159}
{"price.open":119.5,"price.high":119.8,"price.low":118.19,"price.close":118.84,"volume":4912000,"price.adjusted":115.05901,"ref.date":"2019-12-31","ticker":"WMT","ret.adjusted.prices":-0.00469,"ret.closing.prices":-0.00469}
{"price.open":118.86,"price.high":119.89,"price.low":118.7,"price.close":118.94,"volume":6764900,"price.adjusted":115.15583,"ref.date":"2020-01-02","ticker":"WMT","ret.adjusted.prices":0.00084,"ret.closing.prices":0.00084}
{"price.open":118.27,"price.high":118.79,"price.low":117.59,"price.close":117.89,"volume":5399200,"price.adjusted":114.13924,"ref.date":"2020-01-03","ticker":"WMT","ret.adjusted.prices":-0.00883,"ret.closing.prices":-0.00883}
{"price.open":117.4,"price.high":118.09,"price.low":116.77,"price.close":117.65,"volume":6445500,"price.adjusted":113.90687,"ref.date":"2020-01-06","ticker":"WMT","ret.adjusted.prices":-0.00204,"ret.closing.prices":-0.00204}
{"price.open":117.26,"price.high":117.52,"price.low":116.2,"price.close":116.56,"volume":6846900,"price.adjusted":112.85155,"ref.date":"2020-01-07","ticker":"WMT","ret.adjusted.prices":-0.00926,"ret.closing.prices":-0.00926}
{"price.open":116.3,"price.high":116.73,"price.low":115.68,"price.close":116.16,"volume":5875800,"price.adjusted":112.46429,"ref.date":"2020-01-08","ticker":"WMT","ret.adjusted.prices":-0.00343,"ret.closing.prices":-0.00343}
{"price.open":116.15,"price.high":117.37,"price.low":116.08,"price.close":117.36,"volume":5563700,"price.adjusted":113.62611,"ref.date":"2020-01-09","ticker":"WMT","ret.adjusted.prices":0.01033,"ret.closing.prices":0.01033}
{"price.open":117.24,"price.high":117.34,"price.low":115.98,"price.close":116.38,"volume":6054800,"price.adjusted":112.67728,"ref.date":"2020-01-10","ticker":"WMT","ret.adjusted.prices":-0.00835,"ret.closing.prices":-0.00835}
{"price.open":116.38,"price.high":116.55,"price.low":115.37,"price.close":115.88,"volume":6112600,"price.adjusted":112.19318,"ref.date":"2020-01-13","ticker":"WMT","ret.adjusted.prices":-0.0043,"ret.closing.prices":-0.0043}
{"price.open":115.47,"price.high":116.21,"price.low":115.13,"price.close":116.18,"volume":6585800,"price.adjusted":112.48364,"ref.date":"2020-01-14","ticker":"WMT","ret.adjusted.prices":0.00259,"ret.closing.prices":0.00259}
{"price.open":114.63,"price.high":115.87,"price.low":114.52,"price.close":115.28,"volume":7454200,"price.adjusted":111.61227,"ref.date":"2020-01-15","ticker":"WMT","ret.adjusted.prices":-0.00775,"ret.closing.prices":-0.00775}
{"price.open":115.5,"price.high":115.93,"price.low":115.28,"price.close":115.9,"volume":5369400,"price.adjusted":112.21255,"ref.date":"2020-01-16","ticker":"WMT","ret.adjusted.prices":0.00538,"ret.closing.prices":0.00538}
{"price.open":116.05,"price.high":116.3,"price.low":114.64,"price.close":114.96,"volume":10045000,"price.adjusted":111.30245,"ref.date":"2020-01-17","ticker":"WMT","ret.adjusted.prices":-0.00811,"ret.closing.prices":-0.00811}
{"price.open":114.59,"price.high":115.69,"price.low":114.52,"price.close":115.59,"volume":7353700,"price.adjusted":111.91241,"ref.date":"2020-01-21","ticker":"WMT","ret.adjusted.prices":0.00548,"ret.closing.prices":0.00548}
{"price.open":115.22,"price.high":116.53,"price.low":115.18,"price.close":116.1,"volume":4926100,"price.adjusted":112.40619,"ref.date":"2020-01-22","ticker":"WMT","ret.adjusted.prices":0.00441,"ret.closing.prices":0.00441}
{"price.open":116.21,"price.high":116.31,"price.low":115.04,"price.close":115.81,"volume":4305100,"price.adjusted":112.12541,"ref.date":"2020-01-23","ticker":"WMT","ret.adjusted.prices":-0.0025,"ret.closing.prices":-0.0025}
{"price.open":116,"price.high":116.03,"price.low":114.15,"price.close":114.37,"volume":4383400,"price.adjusted":110.73123,"ref.date":"2020-01-24","ticker":"WMT","ret.adjusted.prices":-0.01243,"ret.closing.prices":-0.01243}
{"price.open":113.19,"price.high":116.23,"price.low":112.68,"price.close":115.86,"volume":7018400,"price.adjusted":112.17381,"ref.date":"2020-01-27","ticker":"WMT","ret.adjusted.prices":0.01303,"ret.closing.prices":0.01303}
{"price.open":115.98,"price.high":116.9,"price.low":115.95,"price.close":116.6,"volume":5270200,"price.adjusted":112.89028,"ref.date":"2020-01-28","ticker":"WMT","ret.adjusted.prices":0.00639,"ret.closing.prices":0.00639}
{"price.open":116.56,"price.high":117.12,"price.low":115.89,"price.close":115.89,"volume":3775500,"price.adjusted":112.20287,"ref.date":"2020-01-29","ticker":"WMT","ret.adjusted.prices":-0.00609,"ret.closing.prices":-0.00609}
{"price.open":115.61,"price.high":116.72,"price.low":115.33,"price.close":116.58,"volume":4581500,"price.adjusted":112.87091,"ref.date":"2020-01-30","ticker":"WMT","ret.adjusted.prices":0.00595,"ret.closing.prices":0.00595}
{"price.open":115.8,"price.high":116.26,"price.low":113.9,"price.close":114.49,"volume":7775800,"price.adjusted":110.8474,"ref.date":"2020-01-31","ticker":"WMT","ret.adjusted.prices":-0.01793,"ret.closing.prices":-0.01793}
{"price.open":114.9,"price.high":115.39,"price.low":114.1,"price.close":114.27,"volume":4347100,"price.adjusted":110.6344,"ref.date":"2020-02-03","ticker":"WMT","ret.adjusted.prices":-0.00192,"ret.closing.prices":-0.00192}
{"price.open":115.24,"price.high":116.24,"price.low":114.89,"price.close":115.27,"volume":5232200,"price.adjusted":111.60259,"ref.date":"2020-02-04","ticker":"WMT","ret.adjusted.prices":0.00875,"ret.closing.prices":0.00875}
{"price.open":115.6,"price.high":116.95,"price.low":114.85,"price.close":116.81,"volume":5682900,"price.adjusted":113.0936,"ref.date":"2020-02-05","ticker":"WMT","ret.adjusted.prices":0.01336,"ret.closing.prices":0.01336}
{"price.open":116.83,"price.high":117.23,"price.low":116.06,"price.close":116.31,"volume":5352900,"price.adjusted":112.60949,"ref.date":"2020-02-06","ticker":"WMT","ret.adjusted.prices":-0.00428,"ret.closing.prices":-0.00428}
{"price.open":116.11,"price.high":116.76,"price.low":115.76,"price.close":116.45,"volume":3689600,"price.adjusted":112.74505,"ref.date":"2020-02-07","ticker":"WMT","ret.adjusted.prices":0.0012,"ret.closing.prices":0.0012}
{"price.open":115.75,"price.high":116.98,"price.low":115.05,"price.close":115.25,"volume":6144900,"price.adjusted":111.58323,"ref.date":"2020-02-10","ticker":"WMT","ret.adjusted.prices":-0.0103,"ret.closing.prices":-0.0103}
{"price.open":115.43,"price.high":115.5,"price.low":114.44,"price.close":115.4,"volume":5796800,"price.adjusted":111.72845,"ref.date":"2020-02-11","ticker":"WMT","ret.adjusted.prices":0.0013,"ret.closing.prices":0.0013}
{"price.open":115.5,"price.high":116.42,"price.low":115.41,"price.close":115.85,"volume":4735600,"price.adjusted":112.16414,"ref.date":"2020-02-12","ticker":"WMT","ret.adjusted.prices":0.0039,"ret.closing.prices":0.0039}
{"price.open":115.85,"price.high":117.54,"price.low":115.58,"price.close":117.44,"volume":5333200,"price.adjusted":113.70355,"ref.date":"2020-02-13","ticker":"WMT","ret.adjusted.prices":0.01372,"ret.closing.prices":0.01372}
{"price.open":117.67,"price.high":118.57,"price.low":117.16,"price.close":117.89,"volume":8130600,"price.adjusted":114.13924,"ref.date":"2020-02-14","ticker":"WMT","ret.adjusted.prices":0.00383,"ret.closing.prices":0.00383}
{"price.open":118.47,"price.high":119.95,"price.low":117.36,"price.close":119.63,"volume":11513200,"price.adjusted":115.82388,"ref.date":"2020-02-18","ticker":"WMT","ret.adjusted.prices":0.01476,"ret.closing.prices":0.01476}
{"price.open":119.5,"price.high":119.94,"price.low":117.68,"price.close":117.68,"volume":7187800,"price.adjusted":113.93591,"ref.date":"2020-02-19","ticker":"WMT","ret.adjusted.prices":-0.0163,"ret.closing.prices":-0.0163}
{"price.open":117.21,"price.high":118.11,"price.low":116.86,"price.close":117.69,"volume":5022900,"price.adjusted":113.9456,"ref.date":"2020-02-20","ticker":"WMT","ret.adjusted.prices":0.00009,"ret.closing.prices":0.00008}
{"price.open":117.44,"price.high":118.75,"price.low":117.31,"price.close":118.58,"volume":6242100,"price.adjusted":114.80728,"ref.date":"2020-02-21","ticker":"WMT","ret.adjusted.prices":0.00756,"ret.closing.prices":0.00756}
{"price.open":117.46,"price.high":118.46,"price.low":115.95,"price.close":116.32,"volume":6616000,"price.adjusted":112.61919,"ref.date":"2020-02-24","ticker":"WMT","ret.adjusted.prices":-0.01906,"ret.closing.prices":-0.01906}
{"price.open":116.35,"price.high":117.07,"price.low":114.05,"price.close":114.39,"volume":7764300,"price.adjusted":110.75059,"ref.date":"2020-02-25","ticker":"WMT","ret.adjusted.prices":-0.01659,"ret.closing.prices":-0.01659}
{"price.open":114.7,"price.high":115.17,"price.low":113.65,"price.close":113.78,"volume":6673300,"price.adjusted":110.16,"ref.date":"2020-02-26","ticker":"WMT","ret.adjusted.prices":-0.00533,"ret.closing.prices":-0.00533}
{"price.open":112.56,"price.high":114.07,"price.low":110.35,"price.close":110.4,"volume":9492300,"price.adjusted":106.88753,"ref.date":"2020-02-27","ticker":"WMT","ret.adjusted.prices":-0.02971,"ret.closing.prices":-0.02971}
{"price.open":107.69,"price.high":108.52,"price.low":104.37,"price.close":107.68,"volume":17456400,"price.adjusted":104.25407,"ref.date":"2020-02-28","ticker":"WMT","ret.adjusted.prices":-0.02464,"ret.closing.prices":-0.02464}
{"price.open":107.6,"price.high":116.4,"price.low":107.29,"price.close":115.88,"volume":17074200,"price.adjusted":112.19318,"ref.date":"2020-03-02","ticker":"WMT","ret.adjusted.prices":0.07615,"ret.closing.prices":0.07615}
{"price.open":116.08,"price.high":117.53,"price.low":112.34,"price.close":112.91,"volume":11113600,"price.adjusted":109.31769,"ref.date":"2020-03-03","ticker":"WMT","ret.adjusted.prices":-0.02563,"ret.closing.prices":-0.02563}
{"price.open":114.24,"price.high":116.84,"price.low":113.47,"price.close":116.77,"volume":8208400,"price.adjusted":113.05486,"ref.date":"2020-03-04","ticker":"WMT","ret.adjusted.prices":0.03419,"ret.closing.prices":0.03419}
{"price.open":114.4,"price.high":117.25,"price.low":113.91,"price.close":115.92,"volume":8546100,"price.adjusted":112.23191,"ref.date":"2020-03-05","ticker":"WMT","ret.adjusted.prices":-0.00728,"ret.closing.prices":-0.00728}
{"price.open":113.87,"price.high":117.91,"price.low":113.01,"price.close":117.23,"volume":9803700,"price.adjusted":113.50023,"ref.date":"2020-03-06","ticker":"WMT","ret.adjusted.prices":0.0113,"ret.closing.prices":0.0113}
{"price.open":113.82,"price.high":120.63,"price.low":112.73,"price.close":117.16,"volume":19747800,"price.adjusted":113.43246,"ref.date":"2020-03-09","ticker":"WMT","ret.adjusted.prices":-0.0006,"ret.closing.prices":-0.0006}
{"price.open":118.1,"price.high":120.68,"price.low":114.92,"price.close":119.79,"volume":12599100,"price.adjusted":115.97878,"ref.date":"2020-03-10","ticker":"WMT","ret.adjusted.prices":0.02245,"ret.closing.prices":0.02245}
{"price.open":117.51,"price.high":119.03,"price.low":112.8,"price.close":114.43,"volume":10540000,"price.adjusted":110.78931,"ref.date":"2020-03-11","ticker":"WMT","ret.adjusted.prices":-0.04474,"ret.closing.prices":-0.04474}
{"price.open":106.02,"price.high":111.49,"price.low":102.98,"price.close":104.05,"volume":18774400,"price.adjusted":100.73957,"ref.date":"2020-03-12","ticker":"WMT","ret.adjusted.prices":-0.09071,"ret.closing.prices":-0.09071}
{"price.open":108.24,"price.high":114.59,"price.low":103.88,"price.close":114.1,"volume":14320700,"price.adjusted":110.46982,"ref.date":"2020-03-13","ticker":"WMT","ret.adjusted.prices":0.09659,"ret.closing.prices":0.09659}
{"price.open":105.2,"price.high":111.33,"price.low":102,"price.close":106.76,"volume":12251300,"price.adjusted":103.36334,"ref.date":"2020-03-16","ticker":"WMT","ret.adjusted.prices":-0.06433,"ret.closing.prices":-0.06433}
{"price.open":112.77,"price.high":119.27,"price.low":110.46,"price.close":119.26,"volume":17602000,"price.adjusted":115.46564,"ref.date":"2020-03-17","ticker":"WMT","ret.adjusted.prices":0.11709,"ret.closing.prices":0.11709}
{"price.open":115,"price.high":128.08,"price.low":114.5,"price.close":122.58,"volume":25785300,"price.adjusted":118.68002,"ref.date":"2020-03-18","ticker":"WMT","ret.adjusted.prices":0.02784,"ret.closing.prices":0.02784}
{"price.open":124.46,"price.high":127,"price.low":117.63,"price.close":119.45,"volume":19033500,"price.adjusted":116.16133,"ref.date":"2020-03-19","ticker":"WMT","ret.adjusted.prices":-0.02122,"ret.closing.prices":-0.02553}
{"price.open":119.5,"price.high":122.79,"price.low":111.89,"price.close":113.97,"volume":18474500,"price.adjusted":110.83219,"ref.date":"2020-03-20","ticker":"WMT","ret.adjusted.prices":-0.04588,"ret.closing.prices":-0.04588}
{"price.open":114.17,"price.high":117.54,"price.low":112.21,"price.close":114.28,"volume":13122000,"price.adjusted":111.13365,"ref.date":"2020-03-23","ticker":"WMT","ret.adjusted.prices":0.00272,"ret.closing.prices":0.00272}
{"price.open":115.87,"price.high":117.37,"price.low":111.31,"price.close":115.03,"volume":14235000,"price.adjusted":111.86301,"ref.date":"2020-03-24","ticker":"WMT","ret.adjusted.prices":0.00656,"ret.closing.prices":0.00656}
{"price.open":112.97,"price.high":114,"price.low":108.05,"price.close":109.4,"volume":17762500,"price.adjusted":106.38802,"ref.date":"2020-03-25","ticker":"WMT","ret.adjusted.prices":-0.04894,"ret.closing.prices":-0.04894}
{"price.open":109.4,"price.high":110.87,"price.low":106.85,"price.close":109.82,"volume":19416900,"price.adjusted":106.79645,"ref.date":"2020-03-26","ticker":"WMT","ret.adjusted.prices":0.00384,"ret.closing.prices":0.00384}
{"price.open":110.11,"price.high":112.28,"price.low":108.6,"price.close":109.58,"volume":12053500,"price.adjusted":106.56306,"ref.date":"2020-03-27","ticker":"WMT","ret.adjusted.prices":-0.00219,"ret.closing.prices":-0.00219}
{"price.open":111.86,"price.high":115.8,"price.low":110.94,"price.close":115.19,"volume":9737500,"price.adjusted":112.01861,"ref.date":"2020-03-30","ticker":"WMT","ret.adjusted.prices":0.0512,"ret.closing.prices":0.0512}
{"price.open":114.31,"price.high":116.19,"price.low":112.64,"price.close":113.62,"volume":8752800,"price.adjusted":110.49184,"ref.date":"2020-03-31","ticker":"WMT","ret.adjusted.prices":-0.01363,"ret.closing.prices":-0.01363}
{"price.open":112.15,"price.high":115.53,"price.low":111.8,"price.close":114.14,"volume":9423200,"price.adjusted":110.99752,"ref.date":"2020-04-01","ticker":"WMT","ret.adjusted.prices":0.00458,"ret.closing.prices":0.00458}
{"price.open":113.18,"price.high":119.11,"price.low":112.34,"price.close":118.65,"volume":9838500,"price.adjusted":115.38335,"ref.date":"2020-04-02","ticker":"WMT","ret.adjusted.prices":0.03951,"ret.closing.prices":0.03951}
{"price.open":117.21,"price.high":119.91,"price.low":117.03,"price.close":119.48,"volume":9541700,"price.adjusted":116.1905,"ref.date":"2020-04-03","ticker":"WMT","ret.adjusted.prices":0.007,"ret.closing.prices":0.007}
{"price.open":119.06,"price.high":126.39,"price.low":118.94,"price.close":126.07,"volume":15922900,"price.adjusted":122.59905,"ref.date":"2020-04-06","ticker":"WMT","ret.adjusted.prices":0.05516,"ret.closing.prices":0.05516}
{"price.open":123.98,"price.high":126.49,"price.low":121.64,"price.close":121.99,"volume":13789900,"price.adjusted":118.63139,"ref.date":"2020-04-07","ticker":"WMT","ret.adjusted.prices":-0.03236,"ret.closing.prices":-0.03236}
{"price.open":123.69,"price.high":123.81,"price.low":120.59,"price.close":121.84,"volume":9292200,"price.adjusted":118.48552,"ref.date":"2020-04-08","ticker":"WMT","ret.adjusted.prices":-0.00123,"ret.closing.prices":-0.00123}
{"price.open":118.22,"price.high":122.87,"price.low":117.66,"price.close":121.8,"volume":10942900,"price.adjusted":118.44663,"ref.date":"2020-04-09","ticker":"WMT","ret.adjusted.prices":-0.00033,"ret.closing.prices":-0.00033}
{"price.open":121.27,"price.high":125.67,"price.low":121.17,"price.close":125.3,"volume":8064700,"price.adjusted":121.85027,"ref.date":"2020-04-13","ticker":"WMT","ret.adjusted.prices":0.02874,"ret.closing.prices":0.02874}
{"price.open":127.1,"price.high":129.78999,"price.low":126.04,"price.close":129,"volume":11366300,"price.adjusted":125.44841,"ref.date":"2020-04-14","ticker":"WMT","ret.adjusted.prices":0.02953,"ret.closing.prices":0.02953}
{"price.open":129,"price.high":129.88001,"price.low":127.12,"price.close":128.76,"volume":7478400,"price.adjusted":125.215,"ref.date":"2020-04-15","ticker":"WMT","ret.adjusted.prices":-0.00186,"ret.closing.prices":-0.00186}
{"price.open":129,"price.high":132.92,"price.low":128.25,"price.close":132.33,"volume":10627400,"price.adjusted":128.68669,"ref.date":"2020-04-16","ticker":"WMT","ret.adjusted.prices":0.02773,"ret.closing.prices":0.02773}
{"price.open":131.48,"price.high":132.97,"price.low":129.73,"price.close":132.11999,"volume":10305100,"price.adjusted":128.48248,"ref.date":"2020-04-17","ticker":"WMT","ret.adjusted.prices":-0.00159,"ret.closing.prices":-0.00159}
{"price.open":132.39,"price.high":133.38001,"price.low":129.76,"price.close":129.85001,"volume":8133900,"price.adjusted":126.27499,"ref.date":"2020-04-20","ticker":"WMT","ret.adjusted.prices":-0.01718,"ret.closing.prices":-0.01718}
{"price.open":130.07001,"price.high":131.03,"price.low":128.16,"price.close":129.21001,"volume":9300200,"price.adjusted":125.65263,"ref.date":"2020-04-21","ticker":"WMT","ret.adjusted.prices":-0.00493,"ret.closing.prices":-0.00493}
{"price.open":130,"price.high":132.38001,"price.low":128.89999,"price.close":131.59,"volume":6482700,"price.adjusted":127.96709,"ref.date":"2020-04-22","ticker":"WMT","ret.adjusted.prices":0.01842,"ret.closing.prices":0.01842}
{"price.open":129.85001,"price.high":131.09,"price.low":127.73,"price.close":128.53,"volume":9613300,"price.adjusted":124.99133,"ref.date":"2020-04-23","ticker":"WMT","ret.adjusted.prices":-0.02325,"ret.closing.prices":-0.02325}
{"price.open":129.35001,"price.high":129.89,"price.low":128.56,"price.close":129.44,"volume":5781200,"price.adjusted":125.87629,"ref.date":"2020-04-24","ticker":"WMT","ret.adjusted.prices":0.00708,"ret.closing.prices":0.00708}
{"price.open":130,"price.high":130.31,"price.low":128.17,"price.close":128.3,"volume":5974600,"price.adjusted":124.76768,"ref.date":"2020-04-27","ticker":"WMT","ret.adjusted.prices":-0.00881,"ret.closing.prices":-0.00881}
{"price.open":128.28,"price.high":130.24,"price.low":127.7,"price.close":128,"volume":6910700,"price.adjusted":124.47592,"ref.date":"2020-04-28","ticker":"WMT","ret.adjusted.prices":-0.00234,"ret.closing.prices":-0.00234}
{"price.open":125.57,"price.high":125.76,"price.low":122.55,"price.close":123.6,"volume":14870700,"price.adjusted":120.19706,"ref.date":"2020-04-29","ticker":"WMT","ret.adjusted.prices":-0.03438,"ret.closing.prices":-0.03438}
{"price.open":123.08,"price.high":123.44,"price.low":121.04,"price.close":121.55,"volume":13499300,"price.adjusted":118.20351,"ref.date":"2020-04-30","ticker":"WMT","ret.adjusted.prices":-0.01659,"ret.closing.prices":-0.01659}
{"price.open":121.48,"price.high":123.69,"price.low":120.78,"price.close":122.92,"volume":10381300,"price.adjusted":119.53578,"ref.date":"2020-05-01","ticker":"WMT","ret.adjusted.prices":0.01127,"ret.closing.prices":0.01127}
{"price.open":123.84,"price.high":124.4,"price.low":121.71,"price.close":123.7,"volume":5935900,"price.adjusted":120.29432,"ref.date":"2020-05-04","ticker":"WMT","ret.adjusted.prices":0.00635,"ret.closing.prices":0.00635}
{"price.open":123.8,"price.high":125.26,"price.low":123.26,"price.close":124.73,"volume":6445800,"price.adjusted":121.29595,"ref.date":"2020-05-05","ticker":"WMT","ret.adjusted.prices":0.00833,"ret.closing.prices":0.00833}
{"price.open":125.21,"price.high":125.49,"price.low":122.85,"price.close":123.3,"volume":5769700,"price.adjusted":119.90532,"ref.date":"2020-05-06","ticker":"WMT","ret.adjusted.prices":-0.01146,"ret.closing.prices":-0.01146}
{"price.open":123.46,"price.high":123.98,"price.low":121.5,"price.close":121.89,"volume":9115200,"price.adjusted":119.05555,"ref.date":"2020-05-07","ticker":"WMT","ret.adjusted.prices":-0.00709,"ret.closing.prices":-0.01144}
{"price.open":122.75,"price.high":123.01,"price.low":121.62,"price.close":122.94,"volume":6943600,"price.adjusted":120.08114,"ref.date":"2020-05-08","ticker":"WMT","ret.adjusted.prices":0.00861,"ret.closing.prices":0.00861}
{"price.open":123.04,"price.high":124.31,"price.low":123.01,"price.close":123.67,"volume":8447300,"price.adjusted":120.79417,"ref.date":"2020-05-11","ticker":"WMT","ret.adjusted.prices":0.00594,"ret.closing.prices":0.00594}
{"price.open":124.48,"price.high":125.66,"price.low":123.78,"price.close":123.78,"volume":6366700,"price.adjusted":120.9016,"ref.date":"2020-05-12","ticker":"WMT","ret.adjusted.prices":0.00089,"ret.closing.prices":0.00089}
{"price.open":123.5,"price.high":126.24,"price.low":123.09,"price.close":123.71,"volume":9725100,"price.adjusted":120.83324,"ref.date":"2020-05-13","ticker":"WMT","ret.adjusted.prices":-0.00057,"ret.closing.prices":-0.00057}
{"price.open":124.85,"price.high":125.13,"price.low":121.3,"price.close":123.42,"volume":7411000,"price.adjusted":120.54997,"ref.date":"2020-05-14","ticker":"WMT","ret.adjusted.prices":-0.00234,"ret.closing.prices":-0.00234}
{"price.open":123.47,"price.high":125.94,"price.low":123.09,"price.close":125.94,"volume":10590000,"price.adjusted":123.01138,"ref.date":"2020-05-15","ticker":"WMT","ret.adjusted.prices":0.02042,"ret.closing.prices":0.02042}
{"price.open":127.5,"price.high":128.56,"price.low":126.1,"price.close":127.66,"volume":12877900,"price.adjusted":124.69138,"ref.date":"2020-05-18","ticker":"WMT","ret.adjusted.prices":0.01366,"ret.closing.prices":0.01366}
{"price.open":131.75,"price.high":131.99,"price.low":124.81,"price.close":124.95,"volume":24915400,"price.adjusted":122.04439,"ref.date":"2020-05-19","ticker":"WMT","ret.adjusted.prices":-0.02123,"ret.closing.prices":-0.02123}
{"price.open":126.49,"price.high":126.59,"price.low":124.63,"price.close":125.45,"volume":10748800,"price.adjusted":122.53277,"ref.date":"2020-05-20","ticker":"WMT","ret.adjusted.prices":0.004,"ret.closing.prices":0.004}
{"price.open":124.89,"price.high":126.14,"price.low":124.25,"price.close":124.99,"volume":7482700,"price.adjusted":122.08347,"ref.date":"2020-05-21","ticker":"WMT","ret.adjusted.prices":-0.00367,"ret.closing.prices":-0.00367}
{"price.open":125.1,"price.high":125.35,"price.low":123.77,"price.close":124.33,"volume":7453200,"price.adjusted":121.43882,"ref.date":"2020-05-22","ticker":"WMT","ret.adjusted.prices":-0.00528,"ret.closing.prices":-0.00528}
{"price.open":124.34,"price.high":125.51,"price.low":123.63,"price.close":123.86,"volume":7910200,"price.adjusted":120.97974,"ref.date":"2020-05-26","ticker":"WMT","ret.adjusted.prices":-0.00378,"ret.closing.prices":-0.00378}
{"price.open":123.97,"price.high":124.49,"price.low":121.03,"price.close":122.48,"volume":10357900,"price.adjusted":119.63184,"ref.date":"2020-05-27","ticker":"WMT","ret.adjusted.prices":-0.01114,"ret.closing.prices":-0.01114}
{"price.open":123.72,"price.high":124.95,"price.low":123.16,"price.close":123.69,"volume":8141600,"price.adjusted":120.8137,"ref.date":"2020-05-28","ticker":"WMT","ret.adjusted.prices":0.00988,"ret.closing.prices":0.00988}
{"price.open":124.24,"price.high":124.71,"price.low":121.93,"price.close":124.06,"volume":9770400,"price.adjusted":121.1751,"ref.date":"2020-05-29","ticker":"WMT","ret.adjusted.prices":0.00299,"ret.closing.prices":0.00299}
{"price.open":123.44,"price.high":124.41,"price.low":122.36,"price.close":123.96,"volume":6850100,"price.adjusted":121.07742,"ref.date":"2020-06-01","ticker":"WMT","ret.adjusted.prices":-0.00081,"ret.closing.prices":-0.00081}
{"price.open":123.59,"price.high":124.15,"price.low":122.81,"price.close":123.94,"volume":6395900,"price.adjusted":121.05788,"ref.date":"2020-06-02","ticker":"WMT","ret.adjusted.prices":-0.00016,"ret.closing.prices":-0.00016}
{"price.open":123.9,"price.high":123.99,"price.low":122.66,"price.close":123.47,"volume":6754300,"price.adjusted":120.59881,"ref.date":"2020-06-03","ticker":"WMT","ret.adjusted.prices":-0.00379,"ret.closing.prices":-0.00379}
{"price.open":122.8,"price.high":123.89,"price.low":121.82,"price.close":122.11,"volume":8005000,"price.adjusted":119.27044,"ref.date":"2020-06-04","ticker":"WMT","ret.adjusted.prices":-0.01101,"ret.closing.prices":-0.01101}
{"price.open":122.57,"price.high":122.68,"price.low":119.91,"price.close":121.56,"volume":13112400,"price.adjusted":118.73322,"ref.date":"2020-06-05","ticker":"WMT","ret.adjusted.prices":-0.0045,"ret.closing.prices":-0.0045}
{"price.open":119.58,"price.high":121.24,"price.low":119.46,"price.close":121.24,"volume":9448100,"price.adjusted":118.42067,"ref.date":"2020-06-08","ticker":"WMT","ret.adjusted.prices":-0.00263,"ret.closing.prices":-0.00263}
{"price.open":121.6,"price.high":122,"price.low":120.56,"price.close":121.35,"volume":6915400,"price.adjusted":118.52811,"ref.date":"2020-06-09","ticker":"WMT","ret.adjusted.prices":0.00091,"ret.closing.prices":0.00091}
{"price.open":121.56,"price.high":122.5,"price.low":121.13,"price.close":121.16,"volume":9380500,"price.adjusted":118.34253,"ref.date":"2020-06-10","ticker":"WMT","ret.adjusted.prices":-0.00157,"ret.closing.prices":-0.00157}
{"price.open":120.99,"price.high":122.58,"price.low":119.48,"price.close":120.09,"volume":11387600,"price.adjusted":117.2974,"ref.date":"2020-06-11","ticker":"WMT","ret.adjusted.prices":-0.00883,"ret.closing.prices":-0.00883}
{"price.open":120.51,"price.high":120.75,"price.low":117.06,"price.close":117.74,"volume":10786400,"price.adjusted":115.00206,"ref.date":"2020-06-12","ticker":"WMT","ret.adjusted.prices":-0.01957,"ret.closing.prices":-0.01957}
{"price.open":118.4,"price.high":118.68,"price.low":117.01,"price.close":118.08,"volume":10901100,"price.adjusted":115.33415,"ref.date":"2020-06-15","ticker":"WMT","ret.adjusted.prices":0.00289,"ret.closing.prices":0.00289}
{"price.open":119.8,"price.high":120.23,"price.low":118.54,"price.close":119.65,"volume":8389200,"price.adjusted":116.86764,"ref.date":"2020-06-16","ticker":"WMT","ret.adjusted.prices":0.0133,"ret.closing.prices":0.0133}
{"price.open":119.86,"price.high":120.13,"price.low":118.4,"price.close":119.03,"volume":6722300,"price.adjusted":116.26206,"ref.date":"2020-06-17","ticker":"WMT","ret.adjusted.prices":-0.00518,"ret.closing.prices":-0.00518}
{"price.open":118.54,"price.high":119.06,"price.low":117.66,"price.close":117.99,"volume":6690000,"price.adjusted":115.24625,"ref.date":"2020-06-18","ticker":"WMT","ret.adjusted.prices":-0.00874,"ret.closing.prices":-0.00874}
{"price.open":118.89,"price.high":120.3,"price.low":117.75,"price.close":119.85,"volume":13359600,"price.adjusted":117.063,"ref.date":"2020-06-19","ticker":"WMT","ret.adjusted.prices":0.01576,"ret.closing.prices":0.01576}
{"price.open":120.97,"price.high":122.09,"price.low":120.4,"price.close":121.68,"volume":9112800,"price.adjusted":118.85045,"ref.date":"2020-06-22","ticker":"WMT","ret.adjusted.prices":0.01527,"ret.closing.prices":0.01527}
{"price.open":122.75,"price.high":122.85,"price.low":120.96,"price.close":121.07,"volume":6575900,"price.adjusted":118.25462,"ref.date":"2020-06-23","ticker":"WMT","ret.adjusted.prices":-0.00501,"ret.closing.prices":-0.00501}
{"price.open":120.74,"price.high":121.12,"price.low":119.58,"price.close":120.3,"volume":6871600,"price.adjusted":117.50254,"ref.date":"2020-06-24","ticker":"WMT","ret.adjusted.prices":-0.00636,"ret.closing.prices":-0.00636}
{"price.open":119.76,"price.high":120.16,"price.low":118.38,"price.close":119.71,"volume":6856600,"price.adjusted":116.92625,"ref.date":"2020-06-25","ticker":"WMT","ret.adjusted.prices":-0.0049,"ret.closing.prices":-0.0049}
{"price.open":119.6,"price.high":120.84,"price.low":118.02,"price.close":118.32,"volume":8997200,"price.adjusted":115.56858,"ref.date":"2020-06-26","ticker":"WMT","ret.adjusted.prices":-0.01161,"ret.closing.prices":-0.01161}
{"price.open":118.5,"price.high":119.68,"price.low":118.22,"price.close":119.06,"volume":5503800,"price.adjusted":116.29137,"ref.date":"2020-06-29","ticker":"WMT","ret.adjusted.prices":0.00625,"ret.closing.prices":0.00625}
{"price.open":119.22,"price.high":120.13,"price.low":118.54,"price.close":119.78,"volume":6836400,"price.adjusted":116.99462,"ref.date":"2020-06-30","ticker":"WMT","ret.adjusted.prices":0.00605,"ret.closing.prices":0.00605}
{"price.open":119.45,"price.high":119.92,"price.low":118.66,"price.close":119.69,"volume":6577900,"price.adjusted":116.90672,"ref.date":"2020-07-01","ticker":"WMT","ret.adjusted.prices":-0.00075,"ret.closing.prices":-0.00075}
{"price.open":120.09,"price.high":120.88,"price.low":118.86,"price.close":119.21,"volume":5898600,"price.adjusted":116.43787,"ref.date":"2020-07-02","ticker":"WMT","ret.adjusted.prices":-0.00401,"ret.closing.prices":-0.00401}
{"price.open":119.8,"price.high":119.87,"price.low":118.22,"price.close":118.89,"volume":7231700,"price.adjusted":116.12532,"ref.date":"2020-07-06","ticker":"WMT","ret.adjusted.prices":-0.00268,"ret.closing.prices":-0.00268}
{"price.open":118.45,"price.high":127.55,"price.low":118.22,"price.close":126.95,"volume":31152700,"price.adjusted":123.99789,"ref.date":"2020-07-07","ticker":"WMT","ret.adjusted.prices":0.06779,"ret.closing.prices":0.06779}
{"price.open":128,"price.high":128.13001,"price.low":124.4,"price.close":124.44,"volume":17405700,"price.adjusted":121.54627,"ref.date":"2020-07-08","ticker":"WMT","ret.adjusted.prices":-0.01977,"ret.closing.prices":-0.01977}
{"price.open":125.61,"price.high":128.17999,"price.low":124.95,"price.close":127.75,"volume":14257200,"price.adjusted":124.77929,"ref.date":"2020-07-09","ticker":"WMT","ret.adjusted.prices":0.0266,"ret.closing.prices":0.0266}
{"price.open":128.74,"price.high":131.36999,"price.low":127.26,"price.close":130.67999,"volume":14745600,"price.adjusted":127.64113,"ref.date":"2020-07-10","ticker":"WMT","ret.adjusted.prices":0.02294,"ret.closing.prices":0.02294}
{"price.open":131.33,"price.high":133.63001,"price.low":128.89,"price.close":129.52,"volume":14112800,"price.adjusted":126.50813,"ref.date":"2020-07-13","ticker":"WMT","ret.adjusted.prices":-0.00888,"ret.closing.prices":-0.00888}
{"price.open":129.28,"price.high":132.5,"price.low":129.03,"price.close":132.01,"volume":8818600,"price.adjusted":128.94022,"ref.date":"2020-07-14","ticker":"WMT","ret.adjusted.prices":0.01922,"ret.closing.prices":0.01922}
{"price.open":132.27,"price.high":134.13001,"price.low":130.8,"price.close":132,"volume":10577100,"price.adjusted":128.93045,"ref.date":"2020-07-15","ticker":"WMT","ret.adjusted.prices":-0.00008,"ret.closing.prices":-0.00008}
{"price.open":132.05,"price.high":132.73,"price.low":131.24,"price.close":132.2,"volume":5892200,"price.adjusted":129.12579,"ref.date":"2020-07-16","ticker":"WMT","ret.adjusted.prices":0.00152,"ret.closing.prices":0.00152}
{"price.open":133.36999,"price.high":133.36999,"price.low":131.47,"price.close":131.74,"volume":6063200,"price.adjusted":128.67651,"ref.date":"2020-07-17","ticker":"WMT","ret.adjusted.prices":-0.00348,"ret.closing.prices":-0.00348}
{"price.open":131.96001,"price.high":132.74,"price.low":131.14,"price.close":131.47,"volume":6114200,"price.adjusted":128.41278,"ref.date":"2020-07-20","ticker":"WMT","ret.adjusted.prices":-0.00205,"ret.closing.prices":-0.00205}
{"price.open":131.56,"price.high":133.99,"price.low":131.45,"price.close":132.33,"volume":7237500,"price.adjusted":129.25279,"ref.date":"2020-07-21","ticker":"WMT","ret.adjusted.prices":0.00654,"ret.closing.prices":0.00654}
{"price.open":132.57001,"price.high":133.03,"price.low":131.19,"price.close":132.66,"volume":5388200,"price.adjusted":129.57512,"ref.date":"2020-07-22","ticker":"WMT","ret.adjusted.prices":0.00249,"ret.closing.prices":0.00249}
{"price.open":133,"price.high":133.14999,"price.low":131.31,"price.close":131.64,"volume":5598800,"price.adjusted":128.57884,"ref.date":"2020-07-23","ticker":"WMT","ret.adjusted.prices":-0.00769,"ret.closing.prices":-0.00769}
{"price.open":130.95,"price.high":132.39999,"price.low":130.51,"price.close":131.24,"volume":4345800,"price.adjusted":128.18813,"ref.date":"2020-07-24","ticker":"WMT","ret.adjusted.prices":-0.00304,"ret.closing.prices":-0.00304}
{"price.open":130.86,"price.high":131.98,"price.low":130.86,"price.close":131.21001,"volume":4681900,"price.adjusted":128.15883,"ref.date":"2020-07-27","ticker":"WMT","ret.adjusted.prices":-0.00023,"ret.closing.prices":-0.00023}
{"price.open":131.5,"price.high":132.38001,"price.low":130.92,"price.close":131.76,"volume":4804700,"price.adjusted":128.69604,"ref.date":"2020-07-28","ticker":"WMT","ret.adjusted.prices":0.00419,"ret.closing.prices":0.00419}
{"price.open":131.56,"price.high":131.86,"price.low":129.85001,"price.close":130.69,"volume":4741100,"price.adjusted":127.65092,"ref.date":"2020-07-29","ticker":"WMT","ret.adjusted.prices":-0.00812,"ret.closing.prices":-0.00812}
{"price.open":129.42,"price.high":130.42,"price.low":128.72,"price.close":130.11999,"volume":4596100,"price.adjusted":127.09416,"ref.date":"2020-07-30","ticker":"WMT","ret.adjusted.prices":-0.00436,"ret.closing.prices":-0.00436}
{"price.open":129.64999,"price.high":130.09,"price.low":127.62,"price.close":129.39999,"volume":7210500,"price.adjusted":126.3909,"ref.date":"2020-07-31","ticker":"WMT","ret.adjusted.prices":-0.00553,"ret.closing.prices":-0.00553}
{"price.open":129.91,"price.high":130.11999,"price.low":128.27,"price.close":129.3,"volume":4990500,"price.adjusted":126.29324,"ref.date":"2020-08-03","ticker":"WMT","ret.adjusted.prices":-0.00077,"ret.closing.prices":-0.00077}
{"price.open":129.64999,"price.high":131.71001,"price.low":128.94,"price.close":131.64,"volume":6073200,"price.adjusted":128.57884,"ref.date":"2020-08-04","ticker":"WMT","ret.adjusted.prices":0.0181,"ret.closing.prices":0.0181}
{"price.open":130.45,"price.high":130.75,"price.low":128.83,"price.close":129.81,"volume":8494500,"price.adjusted":126.79137,"ref.date":"2020-08-05","ticker":"WMT","ret.adjusted.prices":-0.0139,"ret.closing.prices":-0.0139}
{"price.open":129.13001,"price.high":130.23,"price.low":129.03,"price.close":129.35001,"volume":4832100,"price.adjusted":126.34208,"ref.date":"2020-08-06","ticker":"WMT","ret.adjusted.prices":-0.00354,"ret.closing.prices":-0.00354}
{"price.open":129.58,"price.high":130.46001,"price.low":129.11,"price.close":129.97,"volume":5519500,"price.adjusted":126.94765,"ref.date":"2020-08-07","ticker":"WMT","ret.adjusted.prices":0.00479,"ret.closing.prices":0.00479}
{"price.open":130.24,"price.high":132.34,"price.low":129.64999,"price.close":131.88001,"volume":5894400,"price.adjusted":128.81325,"ref.date":"2020-08-10","ticker":"WMT","ret.adjusted.prices":0.0147,"ret.closing.prices":0.0147}
{"price.open":132.59,"price.high":132.86999,"price.low":129.73,"price.close":130.2,"volume":8453400,"price.adjusted":127.1723,"ref.date":"2020-08-11","ticker":"WMT","ret.adjusted.prices":-0.01274,"ret.closing.prices":-0.01274}
{"price.open":130.47,"price.high":132.23,"price.low":129.08,"price.close":131.89,"volume":6364800,"price.adjusted":128.823,"ref.date":"2020-08-12","ticker":"WMT","ret.adjusted.prices":0.01298,"ret.closing.prices":0.01298}
{"price.open":131.21001,"price.high":131.96001,"price.low":130.73,"price.close":131.85001,"volume":6622400,"price.adjusted":129.31342,"ref.date":"2020-08-13","ticker":"WMT","ret.adjusted.prices":0.00381,"ret.closing.prices":-0.0003}
{"price.open":132.34,"price.high":132.97,"price.low":131.63001,"price.close":132.60001,"volume":6702100,"price.adjusted":130.04898,"ref.date":"2020-08-14","ticker":"WMT","ret.adjusted.prices":0.00569,"ret.closing.prices":0.00569}
{"price.open":134.35001,"price.high":136.13001,"price.low":133.85001,"price.close":135.60001,"volume":13155000,"price.adjusted":132.99129,"ref.date":"2020-08-17","ticker":"WMT","ret.adjusted.prices":0.02262,"ret.closing.prices":0.02262}
{"price.open":136.17,"price.high":137.63001,"price.low":133.17,"price.close":134.71001,"volume":26744200,"price.adjusted":132.11838,"ref.date":"2020-08-18","ticker":"WMT","ret.adjusted.prices":-0.00656,"ret.closing.prices":-0.00656}
{"price.open":134.21001,"price.high":134.66,"price.low":131.85001,"price.close":132.41,"volume":12718400,"price.adjusted":129.86263,"ref.date":"2020-08-19","ticker":"WMT","ret.adjusted.prices":-0.01707,"ret.closing.prices":-0.01707}
{"price.open":131.21001,"price.high":132.07001,"price.low":130.05,"price.close":130.57001,"volume":8936900,"price.adjusted":128.05803,"ref.date":"2020-08-20","ticker":"WMT","ret.adjusted.prices":-0.0139,"ret.closing.prices":-0.0139}
{"price.open":130.55,"price.high":132.67,"price.low":130.10001,"price.close":131.63001,"volume":8288000,"price.adjusted":129.09763,"ref.date":"2020-08-21","ticker":"WMT","ret.adjusted.prices":0.00812,"ret.closing.prices":0.00812}
{"price.open":132.25,"price.high":132.48,"price.low":130.33,"price.close":131.33,"volume":6604600,"price.adjusted":128.80341,"ref.date":"2020-08-24","ticker":"WMT","ret.adjusted.prices":-0.00228,"ret.closing.prices":-0.00228}
{"price.open":130.8,"price.high":131.24,"price.low":129.67,"price.close":130.63001,"volume":7240800,"price.adjusted":128.11688,"ref.date":"2020-08-25","ticker":"WMT","ret.adjusted.prices":-0.00533,"ret.closing.prices":-0.00533}
{"price.open":130.21001,"price.high":130.88001,"price.low":129.7,"price.close":130.7,"volume":6271600,"price.adjusted":128.18552,"ref.date":"2020-08-26","ticker":"WMT","ret.adjusted.prices":0.00054,"ret.closing.prices":0.00054}
{"price.open":131.08,"price.high":139.35001,"price.low":130.89999,"price.close":136.63001,"volume":39672900,"price.adjusted":134.00145,"ref.date":"2020-08-27","ticker":"WMT","ret.adjusted.prices":0.04537,"ret.closing.prices":0.04537}
{"price.open":141,"price.high":141.07001,"price.low":137.84,"price.close":140.3,"volume":21350300,"price.adjusted":137.60083,"ref.date":"2020-08-28","ticker":"WMT","ret.adjusted.prices":0.02686,"ret.closing.prices":0.02686}
{"price.open":137.48,"price.high":138.89,"price.low":135.53,"price.close":138.85001,"volume":15078800,"price.adjusted":136.17873,"ref.date":"2020-08-31","ticker":"WMT","ret.adjusted.prices":-0.01033,"ret.closing.prices":-0.01033}
{"price.open":141.2,"price.high":149.59,"price.low":140.05,"price.close":147.59,"volume":35599400,"price.adjusted":144.75058,"ref.date":"2020-09-01","ticker":"WMT","ret.adjusted.prices":0.06295,"ret.closing.prices":0.06295}
{"price.open":151.25,"price.high":151.33,"price.low":145.61,"price.close":147.67999,"volume":17222000,"price.adjusted":144.83884,"ref.date":"2020-09-02","ticker":"WMT","ret.adjusted.prices":0.00061,"ret.closing.prices":0.00061}
{"price.open":146.7,"price.high":149.60001,"price.low":141.81,"price.close":144.53999,"volume":16005000,"price.adjusted":141.75926,"ref.date":"2020-09-03","ticker":"WMT","ret.adjusted.prices":-0.02126,"ret.closing.prices":-0.02126}
{"price.open":144.02,"price.high":145.03999,"price.low":140.10001,"price.close":142.83,"volume":11327400,"price.adjusted":140.08215,"ref.date":"2020-09-04","ticker":"WMT","ret.adjusted.prices":-0.01183,"ret.closing.prices":-0.01183}
{"price.open":141.41,"price.high":141.89999,"price.low":138.26,"price.close":138.45,"volume":11322300,"price.adjusted":135.78642,"ref.date":"2020-09-08","ticker":"WMT","ret.adjusted.prices":-0.03067,"ret.closing.prices":-0.03067}
{"price.open":140.09,"price.high":142.61,"price.low":139.45,"price.close":139.89,"volume":11223000,"price.adjusted":137.19871,"ref.date":"2020-09-09","ticker":"WMT","ret.adjusted.prices":0.0104,"ret.closing.prices":0.0104}
{"price.open":140.06,"price.high":140.53999,"price.low":136.59,"price.close":136.81,"volume":11236400,"price.adjusted":134.17798,"ref.date":"2020-09-10","ticker":"WMT","ret.adjusted.prices":-0.02202,"ret.closing.prices":-0.02202}
{"price.open":137.05,"price.high":138.44,"price.low":135.55,"price.close":136.7,"volume":9626600,"price.adjusted":134.07008,"ref.date":"2020-09-11","ticker":"WMT","ret.adjusted.prices":-0.0008,"ret.closing.prices":-0.0008}
{"price.open":136.14,"price.high":141.10001,"price.low":135.88001,"price.close":137.32001,"volume":15244600,"price.adjusted":134.67815,"ref.date":"2020-09-14","ticker":"WMT","ret.adjusted.prices":0.00454,"ret.closing.prices":0.00454}
{"price.open":138.23,"price.high":139.08,"price.low":136.67999,"price.close":137.36,"volume":10142600,"price.adjusted":134.71738,"ref.date":"2020-09-15","ticker":"WMT","ret.adjusted.prices":0.00029,"ret.closing.prices":0.00029}
{"price.open":138.41,"price.high":138.67999,"price.low":136.05,"price.close":136.26,"volume":9286800,"price.adjusted":133.63855,"ref.date":"2020-09-16","ticker":"WMT","ret.adjusted.prices":-0.00801,"ret.closing.prices":-0.00801}
{"price.open":135.42999,"price.high":137.57001,"price.low":135.02,"price.close":136.69,"volume":12415000,"price.adjusted":134.06027,"ref.date":"2020-09-17","ticker":"WMT","ret.adjusted.prices":0.00316,"ret.closing.prices":0.00316}
{"price.open":136.44,"price.high":137.53,"price.low":134.75,"price.close":135.28999,"volume":18236400,"price.adjusted":132.6872,"ref.date":"2020-09-18","ticker":"WMT","ret.adjusted.prices":-0.01024,"ret.closing.prices":-0.01024}
{"price.open":136.5,"price.high":137.24,"price.low":135.28999,"price.close":137.07001,"volume":15758500,"price.adjusted":134.43298,"ref.date":"2020-09-21","ticker":"WMT","ret.adjusted.prices":0.01316,"ret.closing.prices":0.01316}
{"price.open":137.07001,"price.high":138.99,"price.low":136.57001,"price.close":138.31,"volume":11034000,"price.adjusted":135.64911,"ref.date":"2020-09-22","ticker":"WMT","ret.adjusted.prices":0.00905,"ret.closing.prices":0.00905}
{"price.open":139,"price.high":139.24,"price.low":135.82001,"price.close":135.99,"volume":7711100,"price.adjusted":133.37376,"ref.date":"2020-09-23","ticker":"WMT","ret.adjusted.prices":-0.01677,"ret.closing.prices":-0.01677}
{"price.open":135.73,"price.high":137.78999,"price.low":135.07001,"price.close":136.7,"volume":9817700,"price.adjusted":134.07008,"ref.date":"2020-09-24","ticker":"WMT","ret.adjusted.prices":0.00522,"ret.closing.prices":0.00522}
{"price.open":136.52,"price.high":137.53999,"price.low":135.96001,"price.close":137.27,"volume":7539600,"price.adjusted":134.62912,"ref.date":"2020-09-25","ticker":"WMT","ret.adjusted.prices":0.00417,"ret.closing.prices":0.00417}
{"price.open":137.16,"price.high":138.05,"price.low":136.72,"price.close":137.25,"volume":7065700,"price.adjusted":134.6095,"ref.date":"2020-09-28","ticker":"WMT","ret.adjusted.prices":-0.00015,"ret.closing.prices":-0.00015}
{"price.open":137.25,"price.high":138.14,"price.low":136.39,"price.close":137.14,"volume":9234300,"price.adjusted":134.50162,"ref.date":"2020-09-29","ticker":"WMT","ret.adjusted.prices":-0.0008,"ret.closing.prices":-0.0008}
{"price.open":137.39,"price.high":141.74,"price.low":137.2,"price.close":139.91,"volume":11608800,"price.adjusted":137.21834,"ref.date":"2020-09-30","ticker":"WMT","ret.adjusted.prices":0.0202,"ret.closing.prices":0.0202}
{"price.open":140.8,"price.high":144.38001,"price.low":140.26,"price.close":143.08,"volume":14430300,"price.adjusted":140.32735,"ref.date":"2020-10-01","ticker":"WMT","ret.adjusted.prices":0.02266,"ret.closing.prices":0.02266}
{"price.open":142.34,"price.high":143.10001,"price.low":140.13001,"price.close":140.5,"volume":8195000,"price.adjusted":137.79697,"ref.date":"2020-10-02","ticker":"WMT","ret.adjusted.prices":-0.01803,"ret.closing.prices":-0.01803}
{"price.open":141.28999,"price.high":142.19,"price.low":141.07001,"price.close":141.8,"volume":4753000,"price.adjusted":139.07198,"ref.date":"2020-10-05","ticker":"WMT","ret.adjusted.prices":0.00925,"ret.closing.prices":0.00925}
{"price.open":141.86999,"price.high":142.94,"price.low":140.25,"price.close":140.63001,"volume":7158500,"price.adjusted":137.92448,"ref.date":"2020-10-06","ticker":"WMT","ret.adjusted.prices":-0.00825,"ret.closing.prices":-0.00825}
{"price.open":141.26,"price.high":141.55,"price.low":140.25,"price.close":140.89,"volume":5649700,"price.adjusted":138.17947,"ref.date":"2020-10-07","ticker":"WMT","ret.adjusted.prices":0.00185,"ret.closing.prices":0.00185}
{"price.open":141.51,"price.high":142.09,"price.low":141.11999,"price.close":141.36,"volume":4892300,"price.adjusted":138.64044,"ref.date":"2020-10-08","ticker":"WMT","ret.adjusted.prices":0.00334,"ret.closing.prices":0.00334}
{"price.open":141.66,"price.high":143.34,"price.low":141.56,"price.close":142.78,"volume":4831600,"price.adjusted":140.03311,"ref.date":"2020-10-09","ticker":"WMT","ret.adjusted.prices":0.01005,"ret.closing.prices":0.01005}
{"price.open":143.02,"price.high":145.39,"price.low":143.02,"price.close":144.25,"volume":6134100,"price.adjusted":141.47484,"ref.date":"2020-10-12","ticker":"WMT","ret.adjusted.prices":0.0103,"ret.closing.prices":0.0103}
{"price.open":144.67999,"price.high":146.60001,"price.low":144.36,"price.close":146.23,"volume":7933400,"price.adjusted":143.41675,"ref.date":"2020-10-13","ticker":"WMT","ret.adjusted.prices":0.01373,"ret.closing.prices":0.01373}
{"price.open":146.39999,"price.high":146.53,"price.low":143.76,"price.close":143.94,"volume":6570300,"price.adjusted":141.17079,"ref.date":"2020-10-14","ticker":"WMT","ret.adjusted.prices":-0.01566,"ret.closing.prices":-0.01566}
{"price.open":143.09,"price.high":144.96001,"price.low":142.84,"price.close":144.53,"volume":4564200,"price.adjusted":141.74945,"ref.date":"2020-10-15","ticker":"WMT","ret.adjusted.prices":0.0041,"ret.closing.prices":0.0041}
{"price.open":145.39999,"price.high":146.14999,"price.low":144.47,"price.close":144.71001,"volume":5645000,"price.adjusted":141.926,"ref.date":"2020-10-16","ticker":"WMT","ret.adjusted.prices":0.00125,"ret.closing.prices":0.00125}
{"price.open":145.10001,"price.high":145.36999,"price.low":142.75,"price.close":142.95,"volume":4881100,"price.adjusted":140.19983,"ref.date":"2020-10-19","ticker":"WMT","ret.adjusted.prices":-0.01216,"ret.closing.prices":-0.01216}
{"price.open":144.11,"price.high":145.53,"price.low":143.61999,"price.close":143.89999,"volume":4841000,"price.adjusted":141.13156,"ref.date":"2020-10-20","ticker":"WMT","ret.adjusted.prices":0.00665,"ret.closing.prices":0.00665}
{"price.open":143.84,"price.high":145.73,"price.low":143.84,"price.close":144.39999,"volume":4371400,"price.adjusted":141.62195,"ref.date":"2020-10-21","ticker":"WMT","ret.adjusted.prices":0.00347,"ret.closing.prices":0.00347}
{"price.open":144.19,"price.high":144.56,"price.low":142.69,"price.close":143.55,"volume":4448000,"price.adjusted":140.78832,"ref.date":"2020-10-22","ticker":"WMT","ret.adjusted.prices":-0.00589,"ret.closing.prices":-0.00589}
{"price.open":143.97,"price.high":144.14,"price.low":142.85001,"price.close":143.85001,"volume":3513500,"price.adjusted":141.08252,"ref.date":"2020-10-23","ticker":"WMT","ret.adjusted.prices":0.00209,"ret.closing.prices":0.00209}
{"price.open":142.84,"price.high":143.11999,"price.low":140.94,"price.close":142.16,"volume":5370600,"price.adjusted":139.42505,"ref.date":"2020-10-26","ticker":"WMT","ret.adjusted.prices":-0.01175,"ret.closing.prices":-0.01175}
{"price.open":142.05,"price.high":143.7,"price.low":141.97,"price.close":142.86999,"volume":3943700,"price.adjusted":140.12138,"ref.date":"2020-10-27","ticker":"WMT","ret.adjusted.prices":0.00499,"ret.closing.prices":0.00499}
{"price.open":140.96001,"price.high":142.13001,"price.low":139.88001,"price.close":140.03999,"volume":5616400,"price.adjusted":137.34582,"ref.date":"2020-10-28","ticker":"WMT","ret.adjusted.prices":-0.01981,"ret.closing.prices":-0.01981}
{"price.open":140,"price.high":141.11,"price.low":138.7,"price.close":139.92,"volume":5051300,"price.adjusted":137.22813,"ref.date":"2020-10-29","ticker":"WMT","ret.adjusted.prices":-0.00086,"ret.closing.prices":-0.00086}
{"price.open":139.17999,"price.high":140.09,"price.low":137.36999,"price.close":138.75,"volume":6200600,"price.adjusted":136.08064,"ref.date":"2020-10-30","ticker":"WMT","ret.adjusted.prices":-0.00836,"ret.closing.prices":-0.00836}
{"price.open":140.59,"price.high":140.81,"price.low":139.03,"price.close":140.39999,"volume":5525200,"price.adjusted":137.6989,"ref.date":"2020-11-02","ticker":"WMT","ret.adjusted.prices":0.01189,"ret.closing.prices":0.01189}
{"price.open":141.64999,"price.high":144.16,"price.low":141.57001,"price.close":142.78,"volume":5137700,"price.adjusted":140.03311,"ref.date":"2020-11-03","ticker":"WMT","ret.adjusted.prices":0.01695,"ret.closing.prices":0.01695}
{"price.open":141.57001,"price.high":144.39,"price.low":141.34,"price.close":141.96001,"volume":5975800,"price.adjusted":139.2289,"ref.date":"2020-11-04","ticker":"WMT","ret.adjusted.prices":-0.00574,"ret.closing.prices":-0.00574}
{"price.open":144,"price.high":144.23,"price.low":142.94,"price.close":143.47,"volume":4734200,"price.adjusted":140.70985,"ref.date":"2020-11-05","ticker":"WMT","ret.adjusted.prices":0.01064,"ret.closing.prices":0.01064}
{"price.open":144.36,"price.high":146.22,"price.low":143.55,"price.close":145.77,"volume":5399500,"price.adjusted":142.96559,"ref.date":"2020-11-06","ticker":"WMT","ret.adjusted.prices":0.01603,"ret.closing.prices":0.01603}
{"price.open":148,"price.high":148.2,"price.low":143.48,"price.close":143.53999,"volume":9399500,"price.adjusted":140.77849,"ref.date":"2020-11-09","ticker":"WMT","ret.adjusted.prices":-0.0153,"ret.closing.prices":-0.0153}
{"price.open":143.75,"price.high":146.44,"price.low":143.53,"price.close":145.56,"volume":6066400,"price.adjusted":142.75963,"ref.date":"2020-11-10","ticker":"WMT","ret.adjusted.prices":0.01407,"ret.closing.prices":0.01407}
{"price.open":146.92,"price.high":148.96001,"price.low":146.39999,"price.close":147.98,"volume":6268600,"price.adjusted":145.13309,"ref.date":"2020-11-11","ticker":"WMT","ret.adjusted.prices":0.01663,"ret.closing.prices":0.01663}
{"price.open":148.48,"price.high":148.71001,"price.low":147.10001,"price.close":148.23,"volume":4188100,"price.adjusted":145.37828,"ref.date":"2020-11-12","ticker":"WMT","ret.adjusted.prices":0.00169,"ret.closing.prices":0.00169}
{"price.open":148.94,"price.high":150.94,"price.low":147.52,"price.close":150.53999,"volume":6579400,"price.adjusted":147.64383,"ref.date":"2020-11-13","ticker":"WMT","ret.adjusted.prices":0.01558,"ret.closing.prices":0.01558}
{"price.open":150.53,"price.high":153.39999,"price.low":149.28,"price.close":152.44,"volume":11520100,"price.adjusted":149.50726,"ref.date":"2020-11-16","ticker":"WMT","ret.adjusted.prices":0.01262,"ret.closing.prices":0.01262}
{"price.open":150.5,"price.high":153.24,"price.low":149.17999,"price.close":149.36999,"volume":14237200,"price.adjusted":146.49632,"ref.date":"2020-11-17","ticker":"WMT","ret.adjusted.prices":-0.02014,"ret.closing.prices":-0.02014}
{"price.open":149.86,"price.high":151.67,"price.low":149.05,"price.close":149.09,"volume":8312300,"price.adjusted":146.22172,"ref.date":"2020-11-18","ticker":"WMT","ret.adjusted.prices":-0.00187,"ret.closing.prices":-0.00187}
{"price.open":149.46001,"price.high":152.45,"price.low":149.32001,"price.close":152.11999,"volume":6196900,"price.adjusted":149.19341,"ref.date":"2020-11-19","ticker":"WMT","ret.adjusted.prices":0.02032,"ret.closing.prices":0.02032}
{"price.open":151.17,"price.high":152.76,"price.low":149.81,"price.close":150.24,"volume":7312400,"price.adjusted":147.34959,"ref.date":"2020-11-20","ticker":"WMT","ret.adjusted.prices":-0.01236,"ret.closing.prices":-0.01236}
{"price.open":150.36999,"price.high":151.39999,"price.low":149.36999,"price.close":150.92999,"volume":6185700,"price.adjusted":148.02631,"ref.date":"2020-11-23","ticker":"WMT","ret.adjusted.prices":0.00459,"ret.closing.prices":0.00459}
{"price.open":151.74,"price.high":151.98,"price.low":150.27,"price.close":151.36,"volume":5718400,"price.adjusted":148.44804,"ref.date":"2020-11-24","ticker":"WMT","ret.adjusted.prices":0.00285,"ret.closing.prices":0.00285}
{"price.open":151.25,"price.high":152.39,"price.low":151.21001,"price.close":151.83,"volume":4611100,"price.adjusted":148.90901,"ref.date":"2020-11-25","ticker":"WMT","ret.adjusted.prices":0.00311,"ret.closing.prices":0.00311}
{"price.open":152.14999,"price.high":152.72,"price.low":151.10001,"price.close":151.60001,"volume":3666500,"price.adjusted":148.68346,"ref.date":"2020-11-27","ticker":"WMT","ret.adjusted.prices":-0.00151,"ret.closing.prices":-0.00151}
{"price.open":151.60001,"price.high":152.95,"price.low":150.10001,"price.close":152.78999,"volume":10898500,"price.adjusted":149.85054,"ref.date":"2020-11-30","ticker":"WMT","ret.adjusted.prices":0.00785,"ret.closing.prices":0.00785}
{"price.open":153.60001,"price.high":153.66,"price.low":151.66,"price.close":152.64,"volume":7645100,"price.adjusted":149.70342,"ref.date":"2020-12-01","ticker":"WMT","ret.adjusted.prices":-0.00098,"ret.closing.prices":-0.00098}
{"price.open":152,"price.high":152.61999,"price.low":149.53,"price.close":150.52,"volume":7849000,"price.adjusted":147.62422,"ref.date":"2020-12-02","ticker":"WMT","ret.adjusted.prices":-0.01389,"ret.closing.prices":-0.01389}
{"price.open":150.28,"price.high":150.28,"price.low":148.39,"price.close":149.3,"volume":8575300,"price.adjusted":146.42767,"ref.date":"2020-12-03","ticker":"WMT","ret.adjusted.prices":-0.00811,"ret.closing.prices":-0.00811}
{"price.open":149.51,"price.high":149.51,"price.low":147.58,"price.close":148.91,"volume":6963100,"price.adjusted":146.04518,"ref.date":"2020-12-04","ticker":"WMT","ret.adjusted.prices":-0.00261,"ret.closing.prices":-0.00261}
{"price.open":148.46001,"price.high":148.99,"price.low":147.16,"price.close":148.11,"volume":6159700,"price.adjusted":145.26057,"ref.date":"2020-12-07","ticker":"WMT","ret.adjusted.prices":-0.00537,"ret.closing.prices":-0.00537}
{"price.open":147.36,"price.high":149.85001,"price.low":147.17999,"price.close":149.45,"volume":6905500,"price.adjusted":146.5748,"ref.date":"2020-12-08","ticker":"WMT","ret.adjusted.prices":0.00905,"ret.closing.prices":0.00905}
{"price.open":150,"price.high":150,"price.low":147.89,"price.close":148.27,"volume":6713200,"price.adjusted":145.4175,"ref.date":"2020-12-09","ticker":"WMT","ret.adjusted.prices":-0.0079,"ret.closing.prices":-0.0079}
{"price.open":147.75,"price.high":148.14999,"price.low":146.57001,"price.close":147.03999,"volume":6884100,"price.adjusted":144.73828,"ref.date":"2020-12-10","ticker":"WMT","ret.adjusted.prices":-0.00467,"ret.closing.prices":-0.0083}
{"price.open":146.92,"price.high":147.51,"price.low":145.94,"price.close":147,"volume":5620300,"price.adjusted":144.69893,"ref.date":"2020-12-11","ticker":"WMT","ret.adjusted.prices":-0.00027,"ret.closing.prices":-0.00027}
{"price.open":147.7,"price.high":147.72,"price.low":145.39999,"price.close":145.64999,"volume":8362700,"price.adjusted":143.37006,"ref.date":"2020-12-14","ticker":"WMT","ret.adjusted.prices":-0.00918,"ret.closing.prices":-0.00918}
{"price.open":145.52,"price.high":146.36,"price.low":144.86,"price.close":145.58,"volume":10623800,"price.adjusted":143.30116,"ref.date":"2020-12-15","ticker":"WMT","ret.adjusted.prices":-0.00048,"ret.closing.prices":-0.00048}
{"price.open":146.24,"price.high":146.89,"price.low":145.08,"price.close":145.42999,"volume":8550300,"price.adjusted":143.1535,"ref.date":"2020-12-16","ticker":"WMT","ret.adjusted.prices":-0.00103,"ret.closing.prices":-0.00103}
{"price.open":146.06,"price.high":146.44,"price.low":145.14999,"price.close":146.10001,"volume":10226500,"price.adjusted":143.81302,"ref.date":"2020-12-17","ticker":"WMT","ret.adjusted.prices":0.00461,"ret.closing.prices":0.00461}
{"price.open":146.61999,"price.high":147.17999,"price.low":145.16,"price.close":145.95,"volume":13794700,"price.adjusted":143.66536,"ref.date":"2020-12-18","ticker":"WMT","ret.adjusted.prices":-0.00103,"ret.closing.prices":-0.00103}
{"price.open":145.5,"price.high":146.67,"price.low":145.06,"price.close":145.97,"volume":8517700,"price.adjusted":143.68506,"ref.date":"2020-12-21","ticker":"WMT","ret.adjusted.prices":0.00014,"ret.closing.prices":0.00014}
{"price.open":145.14999,"price.high":146.23,"price.low":143.14,"price.close":144.2,"volume":12533000,"price.adjusted":141.94273,"ref.date":"2020-12-22","ticker":"WMT","ret.adjusted.prices":-0.01213,"ret.closing.prices":-0.01213}
{"price.open":143.53999,"price.high":144.22,"price.low":142.3,"price.close":143.22,"volume":6810200,"price.adjusted":140.9781,"ref.date":"2020-12-23","ticker":"WMT","ret.adjusted.prices":-0.0068,"ret.closing.prices":-0.0068}
{"price.open":143.53999,"price.high":144.39,"price.low":143.17999,"price.close":143.5,"volume":3018200,"price.adjusted":141.25372,"ref.date":"2020-12-24","ticker":"WMT","ret.adjusted.prices":0.00196,"ret.closing.prices":0.00196}
{"price.open":144.03999,"price.high":145.3,"price.low":143.33,"price.close":145.22,"volume":6448300,"price.adjusted":142.94681,"ref.date":"2020-12-28","ticker":"WMT","ret.adjusted.prices":0.01199,"ret.closing.prices":0.01199}
{"price.open":145.64,"price.high":145.85001,"price.low":143.59,"price.close":144.3,"volume":5979400,"price.adjusted":142.04118,"ref.date":"2020-12-29","ticker":"WMT","ret.adjusted.prices":-0.00634,"ret.closing.prices":-0.00634}
{"price.open":144.88001,"price.high":145.14999,"price.low":143.94,"price.close":144.17999,"volume":6250400,"price.adjusted":141.92308,"ref.date":"2020-12-30","ticker":"WMT","ret.adjusted.prices":-0.00083,"ret.closing.prices":-0.00083}
{"price.open":144.2,"price.high":144.27,"price.low":142.85001,"price.close":144.14999,"volume":5938000,"price.adjusted":141.89352,"ref.date":"2020-12-31","ticker":"WMT","ret.adjusted.prices":-0.00021,"ret.closing.prices":-0.00021}
{"price.open":144.3,"price.high":146.89,"price.low":144.28,"price.close":146.53,"volume":10727400,"price.adjusted":144.23627,"ref.date":"2021-01-04","ticker":"WMT","ret.adjusted.prices":0.01651,"ret.closing.prices":0.01651}
{"price.open":146.60001,"price.high":147.07001,"price.low":144.49,"price.close":145.75,"volume":8832700,"price.adjusted":143.46849,"ref.date":"2021-01-05","ticker":"WMT","ret.adjusted.prices":-0.00532,"ret.closing.prices":-0.00532}
{"price.open":145.09,"price.high":148.10001,"price.low":145.01,"price.close":146.66,"volume":7306300,"price.adjusted":144.36426,"ref.date":"2021-01-06","ticker":"WMT","ret.adjusted.prices":0.00624,"ret.closing.prices":0.00624}
{"price.open":147.61999,"price.high":147.76,"price.low":146.03999,"price.close":146.64999,"volume":6846000,"price.adjusted":144.3544,"ref.date":"2021-01-07","ticker":"WMT","ret.adjusted.prices":-0.00007,"ret.closing.prices":-0.00007}
{"price.open":146.88001,"price.high":147,"price.low":145.81,"price.close":146.63001,"volume":8159400,"price.adjusted":144.3347,"ref.date":"2021-01-08","ticker":"WMT","ret.adjusted.prices":-0.00014,"ret.closing.prices":-0.00014}
{"price.open":146,"price.high":147.99,"price.low":146,"price.close":147.28999,"volume":8754800,"price.adjusted":144.98438,"ref.date":"2021-01-11","ticker":"WMT","ret.adjusted.prices":0.0045,"ret.closing.prices":0.0045}
{"price.open":149,"price.high":149.92999,"price.low":148.32001,"price.close":148.97,"volume":7791100,"price.adjusted":146.63809,"ref.date":"2021-01-12","ticker":"WMT","ret.adjusted.prices":0.01141,"ret.closing.prices":0.01141}
{"price.open":148.75,"price.high":149.07001,"price.low":147.42999,"price.close":147.45,"volume":5356500,"price.adjusted":145.14188,"ref.date":"2021-01-13","ticker":"WMT","ret.adjusted.prices":-0.0102,"ret.closing.prices":-0.0102}
{"price.open":147.82001,"price.high":148,"price.low":146.03999,"price.close":146.97,"volume":7672400,"price.adjusted":144.66939,"ref.date":"2021-01-14","ticker":"WMT","ret.adjusted.prices":-0.00326,"ret.closing.prices":-0.00326}
{"price.open":145.14,"price.high":145.89999,"price.low":143.67,"price.close":144.64,"volume":11973500,"price.adjusted":142.37587,"ref.date":"2021-01-15","ticker":"WMT","ret.adjusted.prices":-0.01585,"ret.closing.prices":-0.01585}
{"price.open":144.64,"price.high":145.07001,"price.low":142.67,"price.close":143.39,"volume":8041200,"price.adjusted":141.14543,"ref.date":"2021-01-19","ticker":"WMT","ret.adjusted.prices":-0.00864,"ret.closing.prices":-0.00864}
{"price.open":143.59,"price.high":145.66,"price.low":142.89,"price.close":145.51,"volume":7925200,"price.adjusted":143.23224,"ref.date":"2021-01-20","ticker":"WMT","ret.adjusted.prices":0.01478,"ret.closing.prices":0.01478}
{"price.open":145.36,"price.high":145.73,"price.low":144.21001,"price.close":144.85001,"volume":4775300,"price.adjusted":142.5826,"ref.date":"2021-01-21","ticker":"WMT","ret.adjusted.prices":-0.00454,"ret.closing.prices":-0.00454}
{"price.open":145.60001,"price.high":147.34,"price.low":145.11999,"price.close":146.33,"volume":6406500,"price.adjusted":144.0394,"ref.date":"2021-01-22","ticker":"WMT","ret.adjusted.prices":0.01022,"ret.closing.prices":0.01022}
{"price.open":145.36,"price.high":146.25,"price.low":144.27,"price.close":146.2,"volume":6343700,"price.adjusted":143.91145,"ref.date":"2021-01-25","ticker":"WMT","ret.adjusted.prices":-0.00089,"ret.closing.prices":-0.00089}
{"price.open":145.63001,"price.high":147.81,"price.low":145.47,"price.close":147.51,"volume":5010500,"price.adjusted":145.20094,"ref.date":"2021-01-26","ticker":"WMT","ret.adjusted.prices":0.00896,"ret.closing.prices":0.00896}
{"price.open":146.96001,"price.high":147.86,"price.low":143.55,"price.close":143.84,"volume":9970100,"price.adjusted":141.58839,"ref.date":"2021-01-27","ticker":"WMT","ret.adjusted.prices":-0.02488,"ret.closing.prices":-0.02488}
{"price.open":144.46001,"price.high":146.26,"price.low":143.63001,"price.close":143.75,"volume":7433900,"price.adjusted":141.4998,"ref.date":"2021-01-28","ticker":"WMT","ret.adjusted.prices":-0.00063,"ret.closing.prices":-0.00063}
{"price.open":143.17999,"price.high":143.75,"price.low":140.35001,"price.close":140.49,"volume":10836400,"price.adjusted":138.29085,"ref.date":"2021-01-29","ticker":"WMT","ret.adjusted.prices":-0.02268,"ret.closing.prices":-0.02268}
{"price.open":140.91,"price.high":141.49,"price.low":139.19,"price.close":139.27,"volume":8648400,"price.adjusted":137.08993,"ref.date":"2021-02-01","ticker":"WMT","ret.adjusted.prices":-0.00868,"ret.closing.prices":-0.00868}
{"price.open":139.76,"price.high":142.14999,"price.low":139.44,"price.close":140.77,"volume":9000800,"price.adjusted":138.56645,"ref.date":"2021-02-02","ticker":"WMT","ret.adjusted.prices":0.01077,"ret.closing.prices":0.01077}
{"price.open":140.66,"price.high":142.05,"price.low":140.63001,"price.close":141.2,"volume":4988900,"price.adjusted":138.98973,"ref.date":"2021-02-03","ticker":"WMT","ret.adjusted.prices":0.00305,"ret.closing.prices":0.00305}
{"price.open":141.78999,"price.high":143.17999,"price.low":141.26,"price.close":142.53,"volume":5782100,"price.adjusted":140.2989,"ref.date":"2021-02-04","ticker":"WMT","ret.adjusted.prices":0.00942,"ret.closing.prices":0.00942}
{"price.open":143.46001,"price.high":144.85001,"price.low":142.53,"price.close":144.36,"volume":6817200,"price.adjusted":142.10025,"ref.date":"2021-02-05","ticker":"WMT","ret.adjusted.prices":0.01284,"ret.closing.prices":0.01284}
{"price.open":144.81,"price.high":145.58,"price.low":144.46001,"price.close":145.03,"volume":5275100,"price.adjusted":142.75977,"ref.date":"2021-02-08","ticker":"WMT","ret.adjusted.prices":0.00464,"ret.closing.prices":0.00464}
{"price.open":144.58,"price.high":146.32001,"price.low":144.58,"price.close":145.83,"volume":5302300,"price.adjusted":143.54726,"ref.date":"2021-02-09","ticker":"WMT","ret.adjusted.prices":0.00552,"ret.closing.prices":0.00552}
{"price.open":145.83,"price.high":145.89999,"price.low":143.53999,"price.close":144.13001,"volume":6192300,"price.adjusted":141.87386,"ref.date":"2021-02-10","ticker":"WMT","ret.adjusted.prices":-0.01166,"ret.closing.prices":-0.01166}
{"price.open":144.14,"price.high":144.95,"price.low":143.71001,"price.close":144.02,"volume":4263800,"price.adjusted":141.76558,"ref.date":"2021-02-11","ticker":"WMT","ret.adjusted.prices":-0.00076,"ret.closing.prices":-0.00076}
{"price.open":144.16,"price.high":144.61,"price.low":143.67,"price.close":144.47,"volume":4474500,"price.adjusted":142.20851,"ref.date":"2021-02-12","ticker":"WMT","ret.adjusted.prices":0.00312,"ret.closing.prices":0.00312}
{"price.open":145.94,"price.high":146.39,"price.low":144.92999,"price.close":145.66,"volume":9297000,"price.adjusted":143.37991,"ref.date":"2021-02-16","ticker":"WMT","ret.adjusted.prices":0.00824,"ret.closing.prices":0.00824}
{"price.open":144.64999,"price.high":147.5,"price.low":144.5,"price.close":147.2,"volume":8523700,"price.adjusted":144.89578,"ref.date":"2021-02-17","ticker":"WMT","ret.adjusted.prices":0.01057,"ret.closing.prices":0.01057}
{"price.open":139,"price.high":140.7,"price.low":137.5,"price.close":137.66,"volume":32309100,"price.adjusted":135.50513,"ref.date":"2021-02-18","ticker":"WMT","ret.adjusted.prices":-0.06481,"ret.closing.prices":-0.06481}
{"price.open":137.8,"price.high":139.42,"price.low":137.67,"price.close":138.34,"volume":12202000,"price.adjusted":136.1745,"ref.date":"2021-02-19","ticker":"WMT","ret.adjusted.prices":0.00494,"ret.closing.prices":0.00494}
{"price.open":137.74,"price.high":138.34,"price.low":136.25,"price.close":137.69,"volume":10702200,"price.adjusted":135.53465,"ref.date":"2021-02-22","ticker":"WMT","ret.adjusted.prices":-0.0047,"ret.closing.prices":-0.0047}
{"price.open":137.11,"price.high":137.39,"price.low":135.06,"price.close":135.47,"volume":10433400,"price.adjusted":133.3494,"ref.date":"2021-02-23","ticker":"WMT","ret.adjusted.prices":-0.01612,"ret.closing.prices":-0.01612}
{"price.open":135.86999,"price.high":136.16,"price.low":133.05,"price.close":133.21001,"volume":15521900,"price.adjusted":131.12479,"ref.date":"2021-02-24","ticker":"WMT","ret.adjusted.prices":-0.01668,"ret.closing.prices":-0.01668}
{"price.open":133.10001,"price.high":134.01,"price.low":131.48,"price.close":131.95,"volume":11108200,"price.adjusted":129.88451,"ref.date":"2021-02-25","ticker":"WMT","ret.adjusted.prices":-0.00946,"ret.closing.prices":-0.00946}
{"price.open":131.48,"price.high":131.81,"price.low":129.86,"price.close":129.92,"volume":14156900,"price.adjusted":127.88628,"ref.date":"2021-02-26","ticker":"WMT","ret.adjusted.prices":-0.01538,"ret.closing.prices":-0.01538}
{"price.open":131.58,"price.high":132.57001,"price.low":131.13001,"price.close":131.36999,"volume":11544800,"price.adjusted":129.3136,"ref.date":"2021-03-01","ticker":"WMT","ret.adjusted.prices":0.01116,"ret.closing.prices":0.01116}
{"price.open":131.51,"price.high":132.75,"price.low":130.01,"price.close":130.11,"volume":9743600,"price.adjusted":128.07332,"ref.date":"2021-03-02","ticker":"WMT","ret.adjusted.prices":-0.00959,"ret.closing.prices":-0.00959}
{"price.open":129.5,"price.high":129.92999,"price.low":127.55,"price.close":127.59,"volume":13945800,"price.adjusted":125.59276,"ref.date":"2021-03-03","ticker":"WMT","ret.adjusted.prices":-0.01937,"ret.closing.prices":-0.01937}
{"price.open":127.86,"price.high":129.58,"price.low":126.28,"price.close":127.53,"volume":15116000,"price.adjusted":125.53371,"ref.date":"2021-03-04","ticker":"WMT","ret.adjusted.prices":-0.00047,"ret.closing.prices":-0.00047}
{"price.open":126.83,"price.high":129.75,"price.low":126.75,"price.close":129.11999,"volume":11357900,"price.adjusted":127.0988,"ref.date":"2021-03-05","ticker":"WMT","ret.adjusted.prices":0.01247,"ret.closing.prices":0.01247}
{"price.open":129.33,"price.high":129.84,"price.low":127.81,"price.close":127.88,"volume":13662800,"price.adjusted":125.87823,"ref.date":"2021-03-08","ticker":"WMT","ret.adjusted.prices":-0.0096,"ret.closing.prices":-0.0096}
{"price.open":128.8,"price.high":129.88001,"price.low":128.32001,"price.close":128.89,"volume":10662900,"price.adjusted":126.87241,"ref.date":"2021-03-09","ticker":"WMT","ret.adjusted.prices":0.0079,"ret.closing.prices":0.0079}
{"price.open":128.86,"price.high":133.05,"price.low":128.47,"price.close":132.17999,"volume":14976400,"price.adjusted":130.11092,"ref.date":"2021-03-10","ticker":"WMT","ret.adjusted.prices":0.02553,"ret.closing.prices":0.02553}
{"price.open":133.36,"price.high":133.49,"price.low":131.53,"price.close":132.13001,"volume":11829900,"price.adjusted":130.06171,"ref.date":"2021-03-11","ticker":"WMT","ret.adjusted.prices":-0.00038,"ret.closing.prices":-0.00038}
{"price.open":132.52,"price.high":134.52,"price.low":132.08,"price.close":134.11999,"volume":9479200,"price.adjusted":132.02055,"ref.date":"2021-03-12","ticker":"WMT","ret.adjusted.prices":0.01506,"ret.closing.prices":0.01506}
{"price.open":134.74,"price.high":134.75,"price.low":132.82001,"price.close":133.42999,"volume":8357300,"price.adjusted":131.34134,"ref.date":"2021-03-15","ticker":"WMT","ret.adjusted.prices":-0.00514,"ret.closing.prices":-0.00514}
{"price.open":132.82001,"price.high":134.28,"price.low":132.82001,"price.close":133.39,"volume":6627000,"price.adjusted":131.30197,"ref.date":"2021-03-16","ticker":"WMT","ret.adjusted.prices":-0.0003,"ret.closing.prices":-0.0003}
{"price.open":132.5,"price.high":133.14,"price.low":131.98,"price.close":132.28,"volume":8052100,"price.adjusted":130.20935,"ref.date":"2021-03-17","ticker":"WMT","ret.adjusted.prices":-0.00832,"ret.closing.prices":-0.00832}
{"price.open":131.16,"price.high":131.95,"price.low":129.92999,"price.close":130.01,"volume":9938500,"price.adjusted":128.50919,"ref.date":"2021-03-18","ticker":"WMT","ret.adjusted.prices":-0.01306,"ret.closing.prices":-0.01716}
{"price.open":130.13001,"price.high":132.5,"price.low":129.89999,"price.close":131.74,"volume":19234500,"price.adjusted":130.21924,"ref.date":"2021-03-19","ticker":"WMT","ret.adjusted.prices":0.01331,"ret.closing.prices":0.01331}
{"price.open":131,"price.high":132.45,"price.low":130.99,"price.close":132.36999,"volume":8218000,"price.adjusted":130.84195,"ref.date":"2021-03-22","ticker":"WMT","ret.adjusted.prices":0.00478,"ret.closing.prices":0.00478}
{"price.open":131.71001,"price.high":134.3,"price.low":131.63001,"price.close":133.94,"volume":9718300,"price.adjusted":132.39384,"ref.date":"2021-03-23","ticker":"WMT","ret.adjusted.prices":0.01186,"ret.closing.prices":0.01186}
{"price.open":134.42999,"price.high":134.42999,"price.low":133.05,"price.close":133.11,"volume":7849100,"price.adjusted":131.57341,"ref.date":"2021-03-24","ticker":"WMT","ret.adjusted.prices":-0.0062,"ret.closing.prices":-0.0062}
{"price.open":133.26,"price.high":134.53,"price.low":132.86999,"price.close":134.01,"volume":9375300,"price.adjusted":132.46303,"ref.date":"2021-03-25","ticker":"WMT","ret.adjusted.prices":0.00676,"ret.closing.prices":0.00676}
{"price.open":134,"price.high":135.2,"price.low":133.42,"price.close":135.13001,"volume":9551200,"price.adjusted":133.57011,"ref.date":"2021-03-26","ticker":"WMT","ret.adjusted.prices":0.00836,"ret.closing.prices":0.00836}
{"price.open":135,"price.high":137.01,"price.low":134.60001,"price.close":136.67,"volume":10048800,"price.adjusted":135.09232,"ref.date":"2021-03-29","ticker":"WMT","ret.adjusted.prices":0.0114,"ret.closing.prices":0.0114}
{"price.open":136.33,"price.high":137.59,"price.low":135.47,"price.close":135.74,"volume":9076700,"price.adjusted":134.17307,"ref.date":"2021-03-30","ticker":"WMT","ret.adjusted.prices":-0.0068,"ret.closing.prices":-0.0068}
{"price.open":135.55,"price.high":136.86,"price.low":134.96001,"price.close":135.83,"volume":8182000,"price.adjusted":134.26201,"ref.date":"2021-03-31","ticker":"WMT","ret.adjusted.prices":0.00066,"ret.closing.prices":0.00066}
{"price.open":135.94,"price.high":136.89,"price.low":135.33,"price.close":135.61999,"volume":8531700,"price.adjusted":134.05444,"ref.date":"2021-04-01","ticker":"WMT","ret.adjusted.prices":-0.00155,"ret.closing.prices":-0.00155}
{"price.open":136.72,"price.high":140.16,"price.low":136.2,"price.close":139.42999,"volume":13347700,"price.adjusted":137.82045,"ref.date":"2021-04-05","ticker":"WMT","ret.adjusted.prices":0.02809,"ret.closing.prices":0.02809}
{"price.open":139.11,"price.high":140.95,"price.low":138.52,"price.close":140.10001,"volume":10348200,"price.adjusted":138.48273,"ref.date":"2021-04-06","ticker":"WMT","ret.adjusted.prices":0.00481,"ret.closing.prices":0.00481}
{"price.open":140.3,"price.high":140.75,"price.low":139.64999,"price.close":139.8,"volume":6787200,"price.adjusted":138.18619,"ref.date":"2021-04-07","ticker":"WMT","ret.adjusted.prices":-0.00214,"ret.closing.prices":-0.00214}
{"price.open":140.45,"price.high":141.11999,"price.low":139.66,"price.close":139.71001,"volume":6365200,"price.adjusted":138.09723,"ref.date":"2021-04-08","ticker":"WMT","ret.adjusted.prices":-0.00064,"ret.closing.prices":-0.00064}
{"price.open":139.63001,"price.high":140.09,"price.low":138.71001,"price.close":139.78,"volume":6892200,"price.adjusted":138.16643,"ref.date":"2021-04-09","ticker":"WMT","ret.adjusted.prices":0.0005,"ret.closing.prices":0.0005}
{"price.open":140.07001,"price.high":140.38001,"price.low":139.34,"price.close":139.8,"volume":6241000,"price.adjusted":138.18619,"ref.date":"2021-04-12","ticker":"WMT","ret.adjusted.prices":0.00014,"ret.closing.prices":0.00014}
{"price.open":139.8,"price.high":140,"price.low":138.86999,"price.close":139.36999,"volume":5799300,"price.adjusted":137.76115,"ref.date":"2021-04-13","ticker":"WMT","ret.adjusted.prices":-0.00308,"ret.closing.prices":-0.00308}
{"price.open":139.11999,"price.high":139.46001,"price.low":138.42,"price.close":139.32001,"volume":7308200,"price.adjusted":137.71173,"ref.date":"2021-04-14","ticker":"WMT","ret.adjusted.prices":-0.00036,"ret.closing.prices":-0.00036}
{"price.open":139.39999,"price.high":140.47,"price.low":139.2,"price.close":140.16,"volume":7236800,"price.adjusted":138.54204,"ref.date":"2021-04-15","ticker":"WMT","ret.adjusted.prices":0.00603,"ret.closing.prices":0.00603}
{"price.open":140.89,"price.high":140.96001,"price.low":139.71001,"price.close":140.61,"volume":8829500,"price.adjusted":138.98683,"ref.date":"2021-04-16","ticker":"WMT","ret.adjusted.prices":0.00321,"ret.closing.prices":0.00321}
{"price.open":140.28999,"price.high":140.57001,"price.low":139.61,"price.close":139.71001,"volume":6427000,"price.adjusted":138.09723,"ref.date":"2021-04-19","ticker":"WMT","ret.adjusted.prices":-0.0064,"ret.closing.prices":-0.0064}
{"price.open":139.42,"price.high":141.77,"price.low":138.82001,"price.close":140.78999,"volume":8150700,"price.adjusted":139.16476,"ref.date":"2021-04-20","ticker":"WMT","ret.adjusted.prices":0.00773,"ret.closing.prices":0.00773}
{"price.open":140.77,"price.high":141.7,"price.low":140.53,"price.close":141.2,"volume":5778400,"price.adjusted":139.57004,"ref.date":"2021-04-21","ticker":"WMT","ret.adjusted.prices":0.00291,"ret.closing.prices":0.00291}
{"price.open":141.08,"price.high":141.45,"price.low":139.42,"price.close":139.67,"volume":6568400,"price.adjusted":138.05769,"ref.date":"2021-04-22","ticker":"WMT","ret.adjusted.prices":-0.01084,"ret.closing.prices":-0.01084}
{"price.open":139.10001,"price.high":140.34,"price.low":139.03,"price.close":139.89999,"volume":7657000,"price.adjusted":138.28503,"ref.date":"2021-04-23","ticker":"WMT","ret.adjusted.prices":0.00165,"ret.closing.prices":0.00165}
{"price.open":139.91,"price.high":140,"price.low":137.64,"price.close":137.91,"volume":7615400,"price.adjusted":136.31801,"ref.date":"2021-04-26","ticker":"WMT","ret.adjusted.prices":-0.01422,"ret.closing.prices":-0.01422}
{"price.open":138,"price.high":138.95,"price.low":137.55,"price.close":138.38001,"volume":5383800,"price.adjusted":136.78258,"ref.date":"2021-04-27","ticker":"WMT","ret.adjusted.prices":0.00341,"ret.closing.prices":0.00341}
{"price.open":138.35001,"price.high":138.59,"price.low":137.86999,"price.close":137.89,"volume":4762200,"price.adjusted":136.29823,"ref.date":"2021-04-28","ticker":"WMT","ret.adjusted.prices":-0.00354,"ret.closing.prices":-0.00354}
{"price.open":137.89999,"price.high":140,"price.low":137.89999,"price.close":139.63001,"volume":6532000,"price.adjusted":138.01816,"ref.date":"2021-04-29","ticker":"WMT","ret.adjusted.prices":0.01262,"ret.closing.prices":0.01262}
{"price.open":139.71001,"price.high":139.99,"price.low":139.11,"price.close":139.91,"volume":6560000,"price.adjusted":138.29492,"ref.date":"2021-04-30","ticker":"WMT","ret.adjusted.prices":0.00201,"ret.closing.prices":0.00201}
{"price.open":139.67999,"price.high":142.74,"price.low":139.67999,"price.close":142.11999,"volume":9046500,"price.adjusted":140.47942,"ref.date":"2021-05-03","ticker":"WMT","ret.adjusted.prices":0.0158,"ret.closing.prices":0.0158}
{"price.open":141.53999,"price.high":142.03,"price.low":140.10001,"price.close":140.72,"volume":6361400,"price.adjusted":139.09558,"ref.date":"2021-05-04","ticker":"WMT","ret.adjusted.prices":-0.00985,"ret.closing.prices":-0.00985}
{"price.open":140.71001,"price.high":141.2,"price.low":140.25,"price.close":140.60001,"volume":6117000,"price.adjusted":138.97696,"ref.date":"2021-05-05","ticker":"WMT","ret.adjusted.prices":-0.00085,"ret.closing.prices":-0.00085}
{"price.open":140,"price.high":141.36,"price.low":139.45,"price.close":141.05,"volume":5434000,"price.adjusted":139.96928,"ref.date":"2021-05-06","ticker":"WMT","ret.adjusted.prices":0.00714,"ret.closing.prices":0.0032}
{"price.open":141.63001,"price.high":141.72,"price.low":139.32001,"price.close":140.2,"volume":7802800,"price.adjusted":139.12581,"ref.date":"2021-05-07","ticker":"WMT","ret.adjusted.prices":-0.00603,"ret.closing.prices":-0.00603}
{"price.open":140.45,"price.high":142.08,"price.low":140.31,"price.close":140.82001,"volume":8769200,"price.adjusted":139.74106,"ref.date":"2021-05-10","ticker":"WMT","ret.adjusted.prices":0.00442,"ret.closing.prices":0.00442}
{"price.open":140.86999,"price.high":140.86999,"price.low":138.32001,"price.close":139.55,"volume":8821400,"price.adjusted":138.48079,"ref.date":"2021-05-11","ticker":"WMT","ret.adjusted.prices":-0.00902,"ret.closing.prices":-0.00902}
{"price.open":138.86999,"price.high":138.98,"price.low":135.91,"price.close":135.94,"volume":8666100,"price.adjusted":134.89844,"ref.date":"2021-05-12","ticker":"WMT","ret.adjusted.prices":-0.02587,"ret.closing.prices":-0.02587}
{"price.open":136.23,"price.high":138.98,"price.low":135.76,"price.close":138.24,"volume":7158400,"price.adjusted":137.18083,"ref.date":"2021-05-13","ticker":"WMT","ret.adjusted.prices":0.01692,"ret.closing.prices":0.01692}
{"price.open":138.81,"price.high":140.24,"price.low":138.42999,"price.close":139.52,"volume":5363900,"price.adjusted":138.45102,"ref.date":"2021-05-14","ticker":"WMT","ret.adjusted.prices":0.00926,"ret.closing.prices":0.00926}
{"price.open":140,"price.high":140.39999,"price.low":138.77,"price.close":138.89,"volume":6558600,"price.adjusted":137.82584,"ref.date":"2021-05-17","ticker":"WMT","ret.adjusted.prices":-0.00452,"ret.closing.prices":-0.00452}
{"price.open":143.51,"price.high":144.58,"price.low":141.21001,"price.close":141.91,"volume":19394600,"price.adjusted":140.82271,"ref.date":"2021-05-18","ticker":"WMT","ret.adjusted.prices":0.02174,"ret.closing.prices":0.02174}
{"price.open":140.71001,"price.high":143.72,"price.low":140.5,"price.close":141.92,"volume":11624900,"price.adjusted":140.83261,"ref.date":"2021-05-19","ticker":"WMT","ret.adjusted.prices":0.00007,"ret.closing.prices":0.00007}
{"price.open":141.5,"price.high":142.86999,"price.low":140.7,"price.close":142.42,"volume":10180300,"price.adjusted":141.32878,"ref.date":"2021-05-20","ticker":"WMT","ret.adjusted.prices":0.00352,"ret.closing.prices":0.00352}
{"price.open":142.52,"price.high":143.08,"price.low":141.60001,"price.close":141.75,"volume":7642500,"price.adjusted":140.66393,"ref.date":"2021-05-21","ticker":"WMT","ret.adjusted.prices":-0.0047,"ret.closing.prices":-0.0047}
{"price.open":141.76,"price.high":142.42,"price.low":141.36,"price.close":141.76,"volume":6315300,"price.adjusted":140.67384,"ref.date":"2021-05-24","ticker":"WMT","ret.adjusted.prices":0.00007,"ret.closing.prices":0.00007}
{"price.open":141.8,"price.high":142.64,"price.low":141.07001,"price.close":142.34,"volume":7168400,"price.adjusted":141.24939,"ref.date":"2021-05-25","ticker":"WMT","ret.adjusted.prices":0.00409,"ret.closing.prices":0.00409}
{"price.open":142.39,"price.high":142.88001,"price.low":141.76,"price.close":142.17,"volume":6431400,"price.adjusted":141.0807,"ref.date":"2021-05-26","ticker":"WMT","ret.adjusted.prices":-0.00119,"ret.closing.prices":-0.00119}
{"price.open":143.35001,"price.high":143.67999,"price.low":141.69,"price.close":141.69,"volume":18859000,"price.adjusted":140.6044,"ref.date":"2021-05-27","ticker":"WMT","ret.adjusted.prices":-0.00338,"ret.closing.prices":-0.00338}
{"price.open":141.92999,"price.high":142.45,"price.low":141.64,"price.close":142.03,"volume":7062100,"price.adjusted":140.94179,"ref.date":"2021-05-28","ticker":"WMT","ret.adjusted.prices":0.0024,"ret.closing.prices":0.0024}
{"price.open":142.21001,"price.high":142.8,"price.low":141.27,"price.close":141.66,"volume":6922500,"price.adjusted":140.57461,"ref.date":"2021-06-01","ticker":"WMT","ret.adjusted.prices":-0.00261,"ret.closing.prices":-0.00261}
{"price.open":141.39,"price.high":141.71001,"price.low":140.09,"price.close":141.35001,"volume":7766000,"price.adjusted":140.267,"ref.date":"2021-06-02","ticker":"WMT","ret.adjusted.prices":-0.00219,"ret.closing.prices":-0.00219}
{"price.open":141.39,"price.high":141.85001,"price.low":140.75,"price.close":141.60001,"volume":6124800,"price.adjusted":140.51508,"ref.date":"2021-06-03","ticker":"WMT","ret.adjusted.prices":0.00177,"ret.closing.prices":0.00177}
{"price.open":141.46001,"price.high":142.28999,"price.low":141.25,"price.close":141.85001,"volume":4545300,"price.adjusted":140.76317,"ref.date":"2021-06-04","ticker":"WMT","ret.adjusted.prices":0.00177,"ret.closing.prices":0.00177}
{"price.open":141.85001,"price.high":141.97,"price.low":140.39,"price.close":140.89999,"volume":5543600,"price.adjusted":139.82042,"ref.date":"2021-06-07","ticker":"WMT","ret.adjusted.prices":-0.0067,"ret.closing.prices":-0.0067}
{"price.open":140.51,"price.high":140.89999,"price.low":139.81,"price.close":139.83,"volume":6706900,"price.adjusted":138.75864,"ref.date":"2021-06-08","ticker":"WMT","ret.adjusted.prices":-0.00759,"ret.closing.prices":-0.00759}
{"price.open":139.34,"price.high":140.01,"price.low":139.03,"price.close":139.08,"volume":5695100,"price.adjusted":138.01439,"ref.date":"2021-06-09","ticker":"WMT","ret.adjusted.prices":-0.00536,"ret.closing.prices":-0.00536}
{"price.open":139.08,"price.high":140.19,"price.low":139.08,"price.close":139.88001,"volume":5459500,"price.adjusted":138.80826,"ref.date":"2021-06-10","ticker":"WMT","ret.adjusted.prices":0.00575,"ret.closing.prices":0.00575}
{"price.open":140.23,"price.high":140.85001,"price.low":139.86,"price.close":140.75,"volume":8410800,"price.adjusted":139.67158,"ref.date":"2021-06-11","ticker":"WMT","ret.adjusted.prices":0.00622,"ret.closing.prices":0.00622}
{"price.open":140.92999,"price.high":140.92999,"price.low":140.03,"price.close":140.56,"volume":5046900,"price.adjusted":139.48305,"ref.date":"2021-06-14","ticker":"WMT","ret.adjusted.prices":-0.00135,"ret.closing.prices":-0.00135}
{"price.open":140.84,"price.high":140.91,"price.low":139.66,"price.close":140,"volume":6442400,"price.adjusted":138.92734,"ref.date":"2021-06-15","ticker":"WMT","ret.adjusted.prices":-0.00398,"ret.closing.prices":-0.00398}
{"price.open":139.85001,"price.high":140.03999,"price.low":136.97,"price.close":137.14999,"volume":9598300,"price.adjusted":136.09915,"ref.date":"2021-06-16","ticker":"WMT","ret.adjusted.prices":-0.02036,"ret.closing.prices":-0.02036}
{"price.open":137,"price.high":138.35001,"price.low":136.71001,"price.close":137.72,"volume":6447300,"price.adjusted":136.66479,"ref.date":"2021-06-17","ticker":"WMT","ret.adjusted.prices":0.00416,"ret.closing.prices":0.00416}
{"price.open":135.44,"price.high":136.39,"price.low":134.39999,"price.close":135.17,"volume":14937600,"price.adjusted":134.13434,"ref.date":"2021-06-18","ticker":"WMT","ret.adjusted.prices":-0.01852,"ret.closing.prices":-0.01852}
{"price.open":135.66,"price.high":136.75,"price.low":135.35001,"price.close":136.39999,"volume":6925000,"price.adjusted":135.35492,"ref.date":"2021-06-21","ticker":"WMT","ret.adjusted.prices":0.0091,"ret.closing.prices":0.0091}
{"price.open":136.23,"price.high":137.72,"price.low":136.23,"price.close":137.03,"volume":6369000,"price.adjusted":135.98009,"ref.date":"2021-06-22","ticker":"WMT","ret.adjusted.prices":0.00462,"ret.closing.prices":0.00462}
{"price.open":136.5,"price.high":136.99,"price.low":135.92999,"price.close":135.96001,"volume":6463500,"price.adjusted":134.91829,"ref.date":"2021-06-23","ticker":"WMT","ret.adjusted.prices":-0.00781,"ret.closing.prices":-0.00781}
{"price.open":136.17,"price.high":137.24,"price.low":136.10001,"price.close":136.91,"volume":7814700,"price.adjusted":135.86101,"ref.date":"2021-06-24","ticker":"WMT","ret.adjusted.prices":0.00699,"ret.closing.prices":0.00699}
{"price.open":137.13001,"price.high":138.86,"price.low":136.92,"price.close":138.53,"volume":9546900,"price.adjusted":137.4686,"ref.date":"2021-06-25","ticker":"WMT","ret.adjusted.prices":0.01183,"ret.closing.prices":0.01183}
{"price.open":138.03999,"price.high":138.64,"price.low":136.60001,"price.close":138.10001,"volume":5183000,"price.adjusted":137.0419,"ref.date":"2021-06-28","ticker":"WMT","ret.adjusted.prices":-0.0031,"ret.closing.prices":-0.0031}
{"price.open":137.89999,"price.high":138.47,"price.low":137.23,"price.close":137.3,"volume":11987500,"price.adjusted":136.24802,"ref.date":"2021-06-29","ticker":"WMT","ret.adjusted.prices":-0.00579,"ret.closing.prices":-0.00579}
{"price.open":139.56,"price.high":142.58,"price.low":138.69,"price.close":141.02,"volume":15170400,"price.adjusted":139.93953,"ref.date":"2021-06-30","ticker":"WMT","ret.adjusted.prices":0.02709,"ret.closing.prices":0.02709}
{"price.open":140.41,"price.high":141.25,"price.low":139.01,"price.close":139.32001,"volume":8782900,"price.adjusted":138.25255,"ref.date":"2021-07-01","ticker":"WMT","ret.adjusted.prices":-0.01206,"ret.closing.prices":-0.01206}
{"price.open":139.35001,"price.high":141.08,"price.low":139.35001,"price.close":140.11,"volume":8760200,"price.adjusted":139.03648,"ref.date":"2021-07-02","ticker":"WMT","ret.adjusted.prices":0.00567,"ret.closing.prices":0.00567}
{"price.open":139.89999,"price.high":140.75,"price.low":139.51,"price.close":139.94,"volume":6093100,"price.adjusted":138.8678,"ref.date":"2021-07-06","ticker":"WMT","ret.adjusted.prices":-0.00121,"ret.closing.prices":-0.00121}
{"price.open":139.76,"price.high":141.19,"price.low":139.36,"price.close":139.71001,"volume":8535800,"price.adjusted":138.63956,"ref.date":"2021-07-07","ticker":"WMT","ret.adjusted.prices":-0.00164,"ret.closing.prices":-0.00164}
{"price.open":138.34,"price.high":140.64999,"price.low":138.22,"price.close":139.59,"volume":7089000,"price.adjusted":138.52048,"ref.date":"2021-07-08","ticker":"WMT","ret.adjusted.prices":-0.00086,"ret.closing.prices":-0.00086}
{"price.open":140.41,"price.high":140.84,"price.low":139.92999,"price.close":140.3,"volume":5061800,"price.adjusted":139.22505,"ref.date":"2021-07-09","ticker":"WMT","ret.adjusted.prices":0.00509,"ret.closing.prices":0.00509}
{"price.open":140.69,"price.high":140.78999,"price.low":139.33,"price.close":140.05,"volume":6505000,"price.adjusted":138.97696,"ref.date":"2021-07-12","ticker":"WMT","ret.adjusted.prices":-0.00178,"ret.closing.prices":-0.00178}
{"price.open":139.99,"price.high":141.17999,"price.low":139.94,"price.close":140.58,"volume":6315900,"price.adjusted":139.50288,"ref.date":"2021-07-13","ticker":"WMT","ret.adjusted.prices":0.00378,"ret.closing.prices":0.00378}
{"price.open":140.71001,"price.high":141.8,"price.low":139.83,"price.close":141.55,"volume":6270700,"price.adjusted":140.46545,"ref.date":"2021-07-14","ticker":"WMT","ret.adjusted.prices":0.0069,"ret.closing.prices":0.0069}
{"price.open":142,"price.high":142.64,"price.low":141.09,"price.close":141.66,"volume":5991600,"price.adjusted":140.57461,"ref.date":"2021-07-15","ticker":"WMT","ret.adjusted.prices":0.00078,"ret.closing.prices":0.00078}
{"price.open":141.7,"price.high":142.13001,"price.low":140.95,"price.close":141.56,"volume":6031800,"price.adjusted":140.47539,"ref.date":"2021-07-16","ticker":"WMT","ret.adjusted.prices":-0.00071,"ret.closing.prices":-0.00071}
{"price.open":141.41,"price.high":142.98,"price.low":139.77,"price.close":141.23,"volume":9127700,"price.adjusted":140.1479,"ref.date":"2021-07-19","ticker":"WMT","ret.adjusted.prices":-0.00233,"ret.closing.prices":-0.00233}
{"price.open":140.97,"price.high":142.47,"price.low":140.78,"price.close":141.86999,"volume":6340100,"price.adjusted":140.78299,"ref.date":"2021-07-20","ticker":"WMT","ret.adjusted.prices":0.00453,"ret.closing.prices":0.00453}
{"price.open":142.5,"price.high":142.53999,"price.low":140.71001,"price.close":141.17,"volume":6197300,"price.adjusted":140.08836,"ref.date":"2021-07-21","ticker":"WMT","ret.adjusted.prices":-0.00493,"ret.closing.prices":-0.00493}
{"price.open":141.13001,"price.high":142.11999,"price.low":140.8,"price.close":141.27,"volume":4337800,"price.adjusted":140.18761,"ref.date":"2021-07-22","ticker":"WMT","ret.adjusted.prices":0.00071,"ret.closing.prices":0.00071}
{"price.open":141.52,"price.high":142.72,"price.low":141.01,"price.close":142.42999,"volume":5315800,"price.adjusted":141.33872,"ref.date":"2021-07-23","ticker":"WMT","ret.adjusted.prices":0.00821,"ret.closing.prices":0.00821}
{"price.open":142.36,"price.high":143.86,"price.low":141.46001,"price.close":142.63001,"volume":6172400,"price.adjusted":141.53719,"ref.date":"2021-07-26","ticker":"WMT","ret.adjusted.prices":0.0014,"ret.closing.prices":0.0014}
{"price.open":143,"price.high":143,"price.low":141.96001,"price.close":142.64,"volume":5131900,"price.adjusted":141.5471,"ref.date":"2021-07-27","ticker":"WMT","ret.adjusted.prices":0.00007,"ret.closing.prices":0.00007}
{"price.open":142.48,"price.high":143.25,"price.low":141.66,"price.close":142.06,"volume":4690500,"price.adjusted":140.97156,"ref.date":"2021-07-28","ticker":"WMT","ret.adjusted.prices":-0.00407,"ret.closing.prices":-0.00407}
{"price.open":142.64,"price.high":142.85001,"price.low":142.02,"price.close":142.24,"volume":3687700,"price.adjusted":141.15018,"ref.date":"2021-07-29","ticker":"WMT","ret.adjusted.prices":0.00127,"ret.closing.prices":0.00127}
{"price.open":141.2,"price.high":142.96001,"price.low":141.2,"price.close":142.55,"volume":5441700,"price.adjusted":141.45779,"ref.date":"2021-07-30","ticker":"WMT","ret.adjusted.prices":0.00218,"ret.closing.prices":0.00218}
{"price.open":142.83,"price.high":142.86999,"price.low":141.67,"price.close":142.22,"volume":6652800,"price.adjusted":141.13032,"ref.date":"2021-08-02","ticker":"WMT","ret.adjusted.prices":-0.00231,"ret.closing.prices":-0.00231}
{"price.open":142.44,"price.high":143.89999,"price.low":142.36,"price.close":143.82001,"volume":6305100,"price.adjusted":142.71808,"ref.date":"2021-08-03","ticker":"WMT","ret.adjusted.prices":0.01125,"ret.closing.prices":0.01125}
{"price.open":143.38001,"price.high":143.94,"price.low":142.74,"price.close":142.84,"volume":5100500,"price.adjusted":141.74558,"ref.date":"2021-08-04","ticker":"WMT","ret.adjusted.prices":-0.00681,"ret.closing.prices":-0.00681}
{"price.open":144.23,"price.high":145.53999,"price.low":143.99,"price.close":145.49,"volume":9001800,"price.adjusted":144.37527,"ref.date":"2021-08-05","ticker":"WMT","ret.adjusted.prices":0.01855,"ret.closing.prices":0.01855}
{"price.open":146.21001,"price.high":146.47,"price.low":144.95,"price.close":145.23,"volume":6420200,"price.adjusted":144.11726,"ref.date":"2021-08-06","ticker":"WMT","ret.adjusted.prices":-0.00179,"ret.closing.prices":-0.00179}
{"price.open":145.91,"price.high":146.48,"price.low":145.39999,"price.close":145.58,"volume":5270600,"price.adjusted":144.46458,"ref.date":"2021-08-09","ticker":"WMT","ret.adjusted.prices":0.00241,"ret.closing.prices":0.00241}
{"price.open":146.97,"price.high":148.95,"price.low":146.25,"price.close":148.67999,"volume":12754000,"price.adjusted":147.54082,"ref.date":"2021-08-10","ticker":"WMT","ret.adjusted.prices":0.02129,"ret.closing.prices":0.02129}
{"price.open":149.51,"price.high":151.58,"price.low":149.16,"price.close":150.01,"volume":13818600,"price.adjusted":148.86063,"ref.date":"2021-08-11","ticker":"WMT","ret.adjusted.prices":0.00895,"ret.closing.prices":0.00895}
{"price.open":149,"price.high":150.21001,"price.low":148.81,"price.close":149.06,"volume":6089700,"price.adjusted":148.46223,"ref.date":"2021-08-12","ticker":"WMT","ret.adjusted.prices":-0.00268,"ret.closing.prices":-0.00633}
{"price.open":149.38001,"price.high":150.36,"price.low":149.16,"price.close":149.53,"volume":5321900,"price.adjusted":148.93036,"ref.date":"2021-08-13","ticker":"WMT","ret.adjusted.prices":0.00315,"ret.closing.prices":0.00315}
{"price.open":149.67999,"price.high":151.73,"price.low":149.03999,"price.close":150.75,"volume":15930500,"price.adjusted":150.14546,"ref.date":"2021-08-16","ticker":"WMT","ret.adjusted.prices":0.00816,"ret.closing.prices":0.00816}
{"price.open":150.39999,"price.high":152.5,"price.low":149.10001,"price.close":150.7,"volume":16983400,"price.adjusted":150.09566,"ref.date":"2021-08-17","ticker":"WMT","ret.adjusted.prices":-0.00033,"ret.closing.prices":-0.00033}
{"price.open":150.55,"price.high":152.57001,"price.low":149.02,"price.close":149.10001,"volume":9403900,"price.adjusted":148.50209,"ref.date":"2021-08-18","ticker":"WMT","ret.adjusted.prices":-0.01062,"ret.closing.prices":-0.01062}
{"price.open":148.33,"price.high":150.66,"price.low":148,"price.close":150.11,"volume":7543500,"price.adjusted":149.50803,"ref.date":"2021-08-19","ticker":"WMT","ret.adjusted.prices":0.00677,"ret.closing.prices":0.00677}
{"price.open":150.48,"price.high":151.72,"price.low":149.75,"price.close":151.45,"volume":6465300,"price.adjusted":150.84265,"ref.date":"2021-08-20","ticker":"WMT","ret.adjusted.prices":0.00893,"ret.closing.prices":0.00893}
{"price.open":151.53,"price.high":151.78999,"price.low":150.41,"price.close":150.45,"volume":5388700,"price.adjusted":149.84666,"ref.date":"2021-08-23","ticker":"WMT","ret.adjusted.prices":-0.0066,"ret.closing.prices":-0.0066}
{"price.open":150.5,"price.high":150.5,"price.low":148.7,"price.close":148.89999,"volume":6276300,"price.adjusted":148.30287,"ref.date":"2021-08-24","ticker":"WMT","ret.adjusted.prices":-0.0103,"ret.closing.prices":-0.0103}
{"price.open":148.41,"price.high":149.28,"price.low":148.03,"price.close":148.96001,"volume":7307100,"price.adjusted":148.36264,"ref.date":"2021-08-25","ticker":"WMT","ret.adjusted.prices":0.0004,"ret.closing.prices":0.0004}
{"price.open":147.47,"price.high":148.27,"price.low":146.67,"price.close":147.35001,"volume":7822300,"price.adjusted":146.75911,"ref.date":"2021-08-26","ticker":"WMT","ret.adjusted.prices":-0.01081,"ret.closing.prices":-0.01081}
{"price.open":147.51,"price.high":147.69,"price.low":146.17999,"price.close":146.52,"volume":7691300,"price.adjusted":145.93243,"ref.date":"2021-08-27","ticker":"WMT","ret.adjusted.prices":-0.00563,"ret.closing.prices":-0.00563}
{"price.open":146.42,"price.high":148,"price.low":146.02,"price.close":147.7,"volume":5480200,"price.adjusted":147.1077,"ref.date":"2021-08-30","ticker":"WMT","ret.adjusted.prices":0.00805,"ret.closing.prices":0.00805}
{"price.open":147.99,"price.high":148.44,"price.low":147.24,"price.close":148.10001,"volume":8359500,"price.adjusted":147.50609,"ref.date":"2021-08-31","ticker":"WMT","ret.adjusted.prices":0.00271,"ret.closing.prices":0.00271}
{"price.open":147.56,"price.high":147.92999,"price.low":146.57001,"price.close":147.78,"volume":6352200,"price.adjusted":147.18738,"ref.date":"2021-09-01","ticker":"WMT","ret.adjusted.prices":-0.00216,"ret.closing.prices":-0.00216}
{"price.open":148.11999,"price.high":148.78999,"price.low":147.69,"price.close":148.56,"volume":6672700,"price.adjusted":147.96425,"ref.date":"2021-09-02","ticker":"WMT","ret.adjusted.prices":0.00528,"ret.closing.prices":0.00528}
{"price.open":148.2,"price.high":149.64999,"price.low":147.89999,"price.close":149.25,"volume":5737300,"price.adjusted":148.65147,"ref.date":"2021-09-03","ticker":"WMT","ret.adjusted.prices":0.00464,"ret.closing.prices":0.00464}
{"price.open":148.97,"price.high":149.17,"price.low":147.06,"price.close":147.27,"volume":8448400,"price.adjusted":146.67943,"ref.date":"2021-09-07","ticker":"WMT","ret.adjusted.prices":-0.01327,"ret.closing.prices":-0.01327}
{"price.open":146.95,"price.high":148.32001,"price.low":146.73,"price.close":147.46001,"volume":6502800,"price.adjusted":146.86867,"ref.date":"2021-09-08","ticker":"WMT","ret.adjusted.prices":0.00129,"ret.closing.prices":0.00129}
{"price.open":147.46001,"price.high":147.61,"price.low":145.84,"price.close":146.42,"volume":7442900,"price.adjusted":145.83283,"ref.date":"2021-09-09","ticker":"WMT","ret.adjusted.prices":-0.00705,"ret.closing.prices":-0.00705}
{"price.open":147.2,"price.high":147.24,"price.low":145.42999,"price.close":145.89,"volume":5255500,"price.adjusted":145.30495,"ref.date":"2021-09-10","ticker":"WMT","ret.adjusted.prices":-0.00362,"ret.closing.prices":-0.00362}
{"price.open":146.52,"price.high":147.14999,"price.low":144.64,"price.close":145.06,"volume":6509800,"price.adjusted":144.47827,"ref.date":"2021-09-13","ticker":"WMT","ret.adjusted.prices":-0.00569,"ret.closing.prices":-0.00569}
{"price.open":145.48,"price.high":145.88001,"price.low":143.92,"price.close":144.3,"volume":5511300,"price.adjusted":143.72133,"ref.date":"2021-09-14","ticker":"WMT","ret.adjusted.prices":-0.00524,"ret.closing.prices":-0.00524}
{"price.open":144.07001,"price.high":144.75,"price.low":143.78999,"price.close":144.55,"volume":4950000,"price.adjusted":143.97032,"ref.date":"2021-09-15","ticker":"WMT","ret.adjusted.prices":0.00173,"ret.closing.prices":0.00173}
{"price.open":144.44,"price.high":145.31,"price.low":143.69,"price.close":145.03,"volume":6142800,"price.adjusted":144.4484,"ref.date":"2021-09-16","ticker":"WMT","ret.adjusted.prices":0.00332,"ret.closing.prices":0.00332}
{"price.open":144.14,"price.high":146.16,"price.low":144.02,"price.close":144.73,"volume":24344200,"price.adjusted":144.1496,"ref.date":"2021-09-17","ticker":"WMT","ret.adjusted.prices":-0.00207,"ret.closing.prices":-0.00207}
{"price.open":143.5,"price.high":145.19,"price.low":141.61999,"price.close":142.74,"volume":8351500,"price.adjusted":142.16759,"ref.date":"2021-09-20","ticker":"WMT","ret.adjusted.prices":-0.01375,"ret.closing.prices":-0.01375}
{"price.open":142.7,"price.high":144.58,"price.low":142.67,"price.close":143.02,"volume":5812500,"price.adjusted":142.44647,"ref.date":"2021-09-21","ticker":"WMT","ret.adjusted.prices":0.00196,"ret.closing.prices":0.00196}
{"price.open":143.47,"price.high":143.60001,"price.low":142.28999,"price.close":142.69,"volume":5014800,"price.adjusted":142.11778,"ref.date":"2021-09-22","ticker":"WMT","ret.adjusted.prices":-0.00231,"ret.closing.prices":-0.00231}
{"price.open":143.22,"price.high":143.63001,"price.low":142.45,"price.close":142.77,"volume":5195100,"price.adjusted":142.19746,"ref.date":"2021-09-23","ticker":"WMT","ret.adjusted.prices":0.00056,"ret.closing.prices":0.00056}
{"price.open":142.5,"price.high":143.69,"price.low":142.49,"price.close":143.17,"volume":4453500,"price.adjusted":142.59586,"ref.date":"2021-09-24","ticker":"WMT","ret.adjusted.prices":0.0028,"ret.closing.prices":0.0028}
{"price.open":142.86999,"price.high":143.55,"price.low":141.84,"price.close":142.25,"volume":7083600,"price.adjusted":141.67955,"ref.date":"2021-09-27","ticker":"WMT","ret.adjusted.prices":-0.00643,"ret.closing.prices":-0.00643}
{"price.open":141.88001,"price.high":142.07001,"price.low":139.99,"price.close":140.5,"volume":6860300,"price.adjusted":139.93657,"ref.date":"2021-09-28","ticker":"WMT","ret.adjusted.prices":-0.0123,"ret.closing.prices":-0.0123}
{"price.open":140.64999,"price.high":141.83,"price.low":140.32001,"price.close":140.44,"volume":7125200,"price.adjusted":139.87682,"ref.date":"2021-09-29","ticker":"WMT","ret.adjusted.prices":-0.00043,"ret.closing.prices":-0.00043}
{"price.open":140.64,"price.high":141.73,"price.low":139.25,"price.close":139.38001,"volume":7485900,"price.adjusted":138.82106,"ref.date":"2021-09-30","ticker":"WMT","ret.adjusted.prices":-0.00755,"ret.closing.prices":-0.00755}
{"price.open":139.26,"price.high":139.63001,"price.low":135.92,"price.close":137.05,"volume":10004800,"price.adjusted":136.50041,"ref.date":"2021-10-01","ticker":"WMT","ret.adjusted.prices":-0.01672,"ret.closing.prices":-0.01672}
{"price.open":137.09,"price.high":138.23,"price.low":134.71001,"price.close":135.73,"volume":9990100,"price.adjusted":135.18568,"ref.date":"2021-10-04","ticker":"WMT","ret.adjusted.prices":-0.00963,"ret.closing.prices":-0.00963}
{"price.open":135.95,"price.high":137.71001,"price.low":135.89999,"price.close":136.61999,"volume":6865800,"price.adjusted":136.07213,"ref.date":"2021-10-05","ticker":"WMT","ret.adjusted.prices":0.00656,"ret.closing.prices":0.00656}
{"price.open":136.24,"price.high":137.78999,"price.low":136.13001,"price.close":137.61999,"volume":6458900,"price.adjusted":137.06812,"ref.date":"2021-10-06","ticker":"WMT","ret.adjusted.prices":0.00732,"ret.closing.prices":0.00732}
{"price.open":138.78,"price.high":140.7,"price.low":138.76,"price.close":139.24,"volume":7022700,"price.adjusted":138.68162,"ref.date":"2021-10-07","ticker":"WMT","ret.adjusted.prices":0.01177,"ret.closing.prices":0.01177}
{"price.open":139.66,"price.high":140.09,"price.low":139.01,"price.close":139.66,"volume":4615000,"price.adjusted":139.09994,"ref.date":"2021-10-08","ticker":"WMT","ret.adjusted.prices":0.00302,"ret.closing.prices":0.00302}
{"price.open":139.52,"price.high":140.78,"price.low":139.44,"price.close":139.53,"volume":4349400,"price.adjusted":138.97046,"ref.date":"2021-10-11","ticker":"WMT","ret.adjusted.prices":-0.00093,"ret.closing.prices":-0.00093}
{"price.open":139.34,"price.high":140.41,"price.low":139.07001,"price.close":139.38001,"volume":5263100,"price.adjusted":138.82106,"ref.date":"2021-10-12","ticker":"WMT","ret.adjusted.prices":-0.00108,"ret.closing.prices":-0.00107}
{"price.open":139.5,"price.high":140.01,"price.low":138.13001,"price.close":138.36999,"volume":5979300,"price.adjusted":137.81511,"ref.date":"2021-10-13","ticker":"WMT","ret.adjusted.prices":-0.00725,"ret.closing.prices":-0.00725}
{"price.open":138.5,"price.high":140.07001,"price.low":138.5,"price.close":139.86999,"volume":6594500,"price.adjusted":139.30908,"ref.date":"2021-10-14","ticker":"WMT","ret.adjusted.prices":0.01084,"ret.closing.prices":0.01084}
{"price.open":140.61999,"price.high":141.10001,"price.low":139.96001,"price.close":140.55,"volume":6909600,"price.adjusted":139.98637,"ref.date":"2021-10-15","ticker":"WMT","ret.adjusted.prices":0.00486,"ret.closing.prices":0.00486}
{"price.open":140,"price.high":142.01,"price.low":139.83,"price.close":141.67999,"volume":6629000,"price.adjusted":141.11183,"ref.date":"2021-10-18","ticker":"WMT","ret.adjusted.prices":0.00804,"ret.closing.prices":0.00804}
{"price.open":144.63001,"price.high":145.61,"price.low":143.66,"price.close":144.69,"volume":11148100,"price.adjusted":144.10977,"ref.date":"2021-10-19","ticker":"WMT","ret.adjusted.prices":0.02125,"ret.closing.prices":0.02125}
{"price.open":144.89,"price.high":146.49,"price.low":144.89,"price.close":146,"volume":5817900,"price.adjusted":145.4145,"ref.date":"2021-10-20","ticker":"WMT","ret.adjusted.prices":0.00905,"ret.closing.prices":0.00905}
{"price.open":146.58,"price.high":146.92,"price.low":145.81,"price.close":146.81,"volume":4651500,"price.adjusted":146.22125,"ref.date":"2021-10-21","ticker":"WMT","ret.adjusted.prices":0.00555,"ret.closing.prices":0.00555}
{"price.open":147.10001,"price.high":149.69,"price.low":147.10001,"price.close":148.34,"volume":7065200,"price.adjusted":147.74512,"ref.date":"2021-10-22","ticker":"WMT","ret.adjusted.prices":0.01042,"ret.closing.prices":0.01042}
{"price.open":148.78,"price.high":150.52,"price.low":148.01,"price.close":150.06,"volume":6429300,"price.adjusted":149.45822,"ref.date":"2021-10-25","ticker":"WMT","ret.adjusted.prices":0.01159,"ret.closing.prices":0.01159}
{"price.open":150,"price.high":150.55,"price.low":148.46001,"price.close":148.75,"volume":5806200,"price.adjusted":148.15349,"ref.date":"2021-10-26","ticker":"WMT","ret.adjusted.prices":-0.00873,"ret.closing.prices":-0.00873}
{"price.open":148.96001,"price.high":149.02,"price.low":147.39,"price.close":147.53,"volume":4855200,"price.adjusted":146.93837,"ref.date":"2021-10-27","ticker":"WMT","ret.adjusted.prices":-0.0082,"ret.closing.prices":-0.0082}
{"price.open":148.34,"price.high":148.98,"price.low":147.71001,"price.close":148.45,"volume":4199500,"price.adjusted":147.85467,"ref.date":"2021-10-28","ticker":"WMT","ret.adjusted.prices":0.00624,"ret.closing.prices":0.00624}
{"price.open":147.91,"price.high":150.10001,"price.low":147.56,"price.close":149.42,"volume":7328600,"price.adjusted":148.8208,"ref.date":"2021-10-29","ticker":"WMT","ret.adjusted.prices":0.00653,"ret.closing.prices":0.00653}
{"price.open":149.98,"price.high":150.75,"price.low":149.35001,"price.close":149.78999,"volume":4183200,"price.adjusted":149.1893,"ref.date":"2021-11-01","ticker":"WMT","ret.adjusted.prices":0.00248,"ret.closing.prices":0.00248}
{"price.open":149.97,"price.high":150.17999,"price.low":149.28,"price.close":149.72,"volume":4546300,"price.adjusted":149.1196,"ref.date":"2021-11-02","ticker":"WMT","ret.adjusted.prices":-0.00047,"ret.closing.prices":-0.00047}
{"price.open":149.60001,"price.high":150.28999,"price.low":149.03,"price.close":150.17999,"volume":4736500,"price.adjusted":149.57774,"ref.date":"2021-11-03","ticker":"WMT","ret.adjusted.prices":0.00307,"ret.closing.prices":0.00307}
{"price.open":150.17999,"price.high":151.85001,"price.low":149.83,"price.close":151.28,"volume":5049700,"price.adjusted":150.67334,"ref.date":"2021-11-04","ticker":"WMT","ret.adjusted.prices":0.00732,"ret.closing.prices":0.00732}
{"price.open":152,"price.high":152,"price.low":149.61999,"price.close":150.23,"volume":5026500,"price.adjusted":149.62755,"ref.date":"2021-11-05","ticker":"WMT","ret.adjusted.prices":-0.00694,"ret.closing.prices":-0.00694}
{"price.open":150.22,"price.high":150.51,"price.low":148.73,"price.close":149.27,"volume":5124400,"price.adjusted":148.6714,"ref.date":"2021-11-08","ticker":"WMT","ret.adjusted.prices":-0.00639,"ret.closing.prices":-0.00639}
{"price.open":149.52,"price.high":149.86999,"price.low":148.86999,"price.close":149.78999,"volume":5000600,"price.adjusted":149.1893,"ref.date":"2021-11-09","ticker":"WMT","ret.adjusted.prices":0.00348,"ret.closing.prices":0.00348}
{"price.open":148.73,"price.high":149.61999,"price.low":147.98,"price.close":148.44,"volume":5601200,"price.adjusted":147.84473,"ref.date":"2021-11-10","ticker":"WMT","ret.adjusted.prices":-0.00901,"ret.closing.prices":-0.00901}
{"price.open":148.77,"price.high":148.99,"price.low":148.19,"price.close":148.5,"volume":4534400,"price.adjusted":147.90448,"ref.date":"2021-11-11","ticker":"WMT","ret.adjusted.prices":0.0004,"ret.closing.prices":0.0004}
{"price.open":149,"price.high":149.24,"price.low":147.53999,"price.close":147.76,"volume":6100800,"price.adjusted":147.16745,"ref.date":"2021-11-12","ticker":"WMT","ret.adjusted.prices":-0.00498,"ret.closing.prices":-0.00498}
{"price.open":148.14999,"price.high":148.45,"price.low":146.39999,"price.close":146.91,"volume":9632000,"price.adjusted":146.32086,"ref.date":"2021-11-15","ticker":"WMT","ret.adjusted.prices":-0.00575,"ret.closing.prices":-0.00575}
{"price.open":145.10001,"price.high":146.67999,"price.low":142.3,"price.close":143.17,"volume":24662200,"price.adjusted":142.59586,"ref.date":"2021-11-16","ticker":"WMT","ret.adjusted.prices":-0.02546,"ret.closing.prices":-0.02546}
{"price.open":143.16,"price.high":144.72,"price.low":141.82001,"price.close":141.94,"volume":11038700,"price.adjusted":141.37079,"ref.date":"2021-11-17","ticker":"WMT","ret.adjusted.prices":-0.00859,"ret.closing.prices":-0.00859}
{"price.open":142.14,"price.high":143.28999,"price.low":140.86,"price.close":143.16,"volume":8131400,"price.adjusted":142.58591,"ref.date":"2021-11-18","ticker":"WMT","ret.adjusted.prices":0.0086,"ret.closing.prices":0.0086}
{"price.open":143.61999,"price.high":144,"price.low":141.94,"price.close":142.39,"volume":9373100,"price.adjusted":141.81898,"ref.date":"2021-11-19","ticker":"WMT","ret.adjusted.prices":-0.00538,"ret.closing.prices":-0.00538}
{"price.open":142.66,"price.high":145.36,"price.low":142,"price.close":144.78,"volume":9708800,"price.adjusted":144.1994,"ref.date":"2021-11-22","ticker":"WMT","ret.adjusted.prices":0.01678,"ret.closing.prices":0.01678}
{"price.open":144.25,"price.high":145.98,"price.low":143.25,"price.close":145.81,"volume":9969300,"price.adjusted":145.22527,"ref.date":"2021-11-23","ticker":"WMT","ret.adjusted.prices":0.00711,"ret.closing.prices":0.00711}
{"price.open":145.73,"price.high":147.06,"price.low":145.64,"price.close":146.53999,"volume":6029800,"price.adjusted":145.95233,"ref.date":"2021-11-24","ticker":"WMT","ret.adjusted.prices":0.00501,"ret.closing.prices":0.00501}
{"price.open":146.44,"price.high":147.88001,"price.low":144.42,"price.close":144.89999,"volume":7013200,"price.adjusted":144.31891,"ref.date":"2021-11-26","ticker":"WMT","ret.adjusted.prices":-0.01119,"ret.closing.prices":-0.01119}
{"price.open":145,"price.high":145.25,"price.low":142.23,"price.close":142.63001,"volume":11013200,"price.adjusted":142.05803,"ref.date":"2021-11-29","ticker":"WMT","ret.adjusted.prices":-0.01567,"ret.closing.prices":-0.01567}
{"price.open":141.48,"price.high":142.5,"price.low":140.01,"price.close":140.63001,"volume":21606300,"price.adjusted":140.06606,"ref.date":"2021-11-30","ticker":"WMT","ret.adjusted.prices":-0.01402,"ret.closing.prices":-0.01402}
{"price.open":140.51,"price.high":140.72,"price.low":137.03999,"price.close":137.14,"volume":12207100,"price.adjusted":136.59004,"ref.date":"2021-12-01","ticker":"WMT","ret.adjusted.prices":-0.02482,"ret.closing.prices":-0.02482}
{"price.open":137.63001,"price.high":138.44,"price.low":135.24,"price.close":135.47,"volume":13268600,"price.adjusted":134.92674,"ref.date":"2021-12-02","ticker":"WMT","ret.adjusted.prices":-0.01218,"ret.closing.prices":-0.01218}
{"price.open":135.86,"price.high":137.88001,"price.low":135.28999,"price.close":137.51,"volume":14710500,"price.adjusted":136.95856,"ref.date":"2021-12-03","ticker":"WMT","ret.adjusted.prices":0.01506,"ret.closing.prices":0.01506}
{"price.open":137.56,"price.high":139.36,"price.low":137.10001,"price.close":139,"volume":10863100,"price.adjusted":138.44258,"ref.date":"2021-12-06","ticker":"WMT","ret.adjusted.prices":0.01084,"ret.closing.prices":0.01084}
{"price.open":139.60001,"price.high":139.83,"price.low":138.09,"price.close":138.55,"volume":12579700,"price.adjusted":137.99438,"ref.date":"2021-12-07","ticker":"WMT","ret.adjusted.prices":-0.00324,"ret.closing.prices":-0.00324}
{"price.open":138.06,"price.high":138.5,"price.low":136.01,"price.close":137.14999,"volume":11498800,"price.adjusted":136.59999,"ref.date":"2021-12-08","ticker":"WMT","ret.adjusted.prices":-0.0101,"ret.closing.prices":-0.0101}
{"price.open":136.63001,"price.high":138.57001,"price.low":135.71001,"price.close":138.5,"volume":10783900,"price.adjusted":138.5,"ref.date":"2021-12-09","ticker":"WMT","ret.adjusted.prices":0.01391,"ret.closing.prices":0.00984}
{"price.open":138.34,"price.high":141.3,"price.low":137.57001,"price.close":141.03,"volume":12855900,"price.adjusted":141.03,"ref.date":"2021-12-10","ticker":"WMT","ret.adjusted.prices":0.01827,"ret.closing.prices":0.01827}
{"price.open":140.24,"price.high":143.75,"price.low":140.01,"price.close":143.57001,"volume":18013100,"price.adjusted":143.57001,"ref.date":"2021-12-13","ticker":"WMT","ret.adjusted.prices":0.01801,"ret.closing.prices":0.01801}
{"price.open":143.3,"price.high":145.28,"price.low":142.14999,"price.close":144.94,"volume":15573800,"price.adjusted":144.94,"ref.date":"2021-12-14","ticker":"WMT","ret.adjusted.prices":0.00954,"ret.closing.prices":0.00954}
{"price.open":145.21001,"price.high":146.47,"price.low":143.39999,"price.close":145.77,"volume":11163300,"price.adjusted":145.77,"ref.date":"2021-12-15","ticker":"WMT","ret.adjusted.prices":0.00573,"ret.closing.prices":0.00573}
{"price.open":145.77,"price.high":146.53,"price.low":142.89,"price.close":143.34,"volume":13023200,"price.adjusted":143.34,"ref.date":"2021-12-16","ticker":"WMT","ret.adjusted.prices":-0.01667,"ret.closing.prices":-0.01667}
{"price.open":142.75,"price.high":143.95,"price.low":138.39,"price.close":138.75,"volume":26193700,"price.adjusted":138.75,"ref.date":"2021-12-17","ticker":"WMT","ret.adjusted.prices":-0.03202,"ret.closing.prices":-0.03202}
{"price.open":138.11999,"price.high":139.75,"price.low":137.60001,"price.close":139.2,"volume":10339300,"price.adjusted":139.2,"ref.date":"2021-12-20","ticker":"WMT","ret.adjusted.prices":0.00324,"ret.closing.prices":0.00324}
{"price.open":138.89999,"price.high":139.86,"price.low":138.01,"price.close":139.61999,"volume":8206800,"price.adjusted":139.61999,"ref.date":"2021-12-21","ticker":"WMT","ret.adjusted.prices":0.00302,"ret.closing.prices":0.00302}
{"price.open":139.89999,"price.high":139.99,"price.low":138.53,"price.close":139.8,"volume":5676000,"price.adjusted":139.8,"ref.date":"2021-12-22","ticker":"WMT","ret.adjusted.prices":0.00129,"ret.closing.prices":0.00129}
{"price.open":139.8,"price.high":140.16,"price.low":138.85001,"price.close":139.49,"volume":5864200,"price.adjusted":139.49,"ref.date":"2021-12-23","ticker":"WMT","ret.adjusted.prices":-0.00222,"ret.closing.prices":-0.00222}
{"price.open":139.60001,"price.high":140.86999,"price.low":139.57001,"price.close":140.76,"volume":5346900,"price.adjusted":140.76,"ref.date":"2021-12-27","ticker":"WMT","ret.adjusted.prices":0.0091,"ret.closing.prices":0.0091}
{"price.open":140.60001,"price.high":142.97,"price.low":140.60001,"price.close":142.78,"volume":5261000,"price.adjusted":142.78,"ref.date":"2021-12-28","ticker":"WMT","ret.adjusted.prices":0.01435,"ret.closing.prices":0.01435}
{"price.open":142.66,"price.high":143.53,"price.low":142.32001,"price.close":142.71001,"volume":4348400,"price.adjusted":142.71001,"ref.date":"2021-12-29","ticker":"WMT","ret.adjusted.prices":-0.00049,"ret.closing.prices":-0.00049}
{"price.open":143.26,"price.high":143.7,"price.low":142.48,"price.close":143.17,"volume":4983000,"price.adjusted":143.17,"ref.date":"2021-12-30","ticker":"WMT","ret.adjusted.prices":0.00322,"ret.closing.prices":0.00322}