cipla.json

[
 {
   "Date": "8/14/2015",
   "Open": "735",
   "High": "741.75",
   "Low": "730.25",
   "Close": "739.599976",
   "Adj Close": "724.79303",
   "Volume": "3238561",
   "id": 1
 },
 {
   "Date": "8/17/2015",
   "Open": "744.950012",
   "High": "745",
   "Low": "701",
   "Close": "703.150024",
   "Adj Close": "689.072754",
   "Volume": "7582133",
   "id": 2
 },
 {
   "Date": "8/18/2015",
   "Open": "709",
   "High": "709.400024",
   "Low": "680.799988",
   "Close": "683.799988",
   "Adj Close": "670.110046",
   "Volume": "5972184",
   "id": 3
 },
 {
   "Date": "8/19/2015",
   "Open": "687",
   "High": "703.400024",
   "Low": "686.900024",
   "Close": "696.099976",
   "Adj Close": "682.163818",
   "Volume": "2593642",
   "id": 4
 },
 {
   "Date": "8/20/2015",
   "Open": "697.5",
   "High": "708",
   "Low": "688.400024",
   "Close": "691.599976",
   "Adj Close": "677.753967",
   "Volume": "2267326",
   "id": 5
 },
 {
   "Date": "8/21/2015",
   "Open": "680",
   "High": "700.950012",
   "Low": "671.099976",
   "Close": "697.400024",
   "Adj Close": "683.437866",
   "Volume": "2011811",
   "id": 6
 },
 {
   "Date": "8/24/2015",
   "Open": "675",
   "High": "681.900024",
   "Low": "626",
   "Close": "635.849976",
   "Adj Close": "623.120117",
   "Volume": "4568527",
   "id": 7
 },
 {
   "Date": "8/25/2015",
   "Open": "649",
   "High": "654",
   "Low": "605.700012",
   "Close": "645.400024",
   "Adj Close": "632.478943",
   "Volume": "4891926",
   "id": 8
 },
 {
   "Date": "8/26/2015",
   "Open": "648",
   "High": "649",
   "Low": "633.5",
   "Close": "637.450012",
   "Adj Close": "624.68811",
   "Volume": "2031606",
   "id": 9
 },
 {
   "Date": "8/27/2015",
   "Open": "652",
   "High": "667.799988",
   "Low": "640",
   "Close": "660.950012",
   "Adj Close": "647.717529",
   "Volume": "3929856",
   "id": 10
 },
 {
   "Date": "8/28/2015",
   "Open": "675",
   "High": "679.700012",
   "Low": "655",
   "Close": "659.849976",
   "Adj Close": "646.639648",
   "Volume": "2111583",
   "id": 11
 },
 {
   "Date": "8/31/2015",
   "Open": "659.799988",
   "High": "685",
   "Low": "655.099976",
   "Close": "682.150024",
   "Adj Close": "668.493225",
   "Volume": "2172057",
   "id": 12
 },
 {
   "Date": "9/1/2015",
   "Open": "682",
   "High": "688.400024",
   "Low": "657",
   "Close": "663.150024",
   "Adj Close": "649.873535",
   "Volume": "2567389",
   "id": 13
 },
 {
   "Date": "9/2/2015",
   "Open": "665",
   "High": "669.75",
   "Low": "644.099976",
   "Close": "648.299988",
   "Adj Close": "635.320862",
   "Volume": "2734383",
   "id": 14
 },
 {
   "Date": "9/3/2015",
   "Open": "659",
   "High": "663.75",
   "Low": "651.799988",
   "Close": "655.650024",
   "Adj Close": "642.523682",
   "Volume": "3366027",
   "id": 15
 },
 {
   "Date": "9/4/2015",
   "Open": "676.25",
   "High": "679.799988",
   "Low": "646.5",
   "Close": "649.549988",
   "Adj Close": "636.545776",
   "Volume": "4428049",
   "id": 16
 },
 {
   "Date": "9/7/2015",
   "Open": "656",
   "High": "662",
   "Low": "647.25",
   "Close": "649.549988",
   "Adj Close": "636.545776",
   "Volume": "1844881",
   "id": 17
 },
 {
   "Date": "9/8/2015",
   "Open": "652",
   "High": "654.099976",
   "Low": "623.5",
   "Close": "650",
   "Adj Close": "636.986816",
   "Volume": "2197872",
   "id": 18
 },
 {
   "Date": "9/9/2015",
   "Open": "662.849976",
   "High": "668",
   "Low": "650.099976",
   "Close": "656.450012",
   "Adj Close": "643.307617",
   "Volume": "1561345",
   "id": 19
 },
 {
   "Date": "9/10/2015",
   "Open": "649",
   "High": "657.5",
   "Low": "640.700012",
   "Close": "653.700012",
   "Adj Close": "640.612732",
   "Volume": "1254979",
   "id": 20
 },
 {
   "Date": "9/11/2015",
   "Open": "660",
   "High": "662.75",
   "Low": "648.900024",
   "Close": "653.150024",
   "Adj Close": "640.073853",
   "Volume": "1179996",
   "id": 21
 },
 {
   "Date": "9/14/2015",
   "Open": "654.75",
   "High": "663",
   "Low": "650.5",
   "Close": "660.700012",
   "Adj Close": "647.472656",
   "Volume": "796196",
   "id": 22
 },
 {
   "Date": "9/15/2015",
   "Open": "665.950012",
   "High": "667",
   "Low": "653.5",
   "Close": "658.299988",
   "Adj Close": "645.120605",
   "Volume": "921666",
   "id": 23
 },
 {
   "Date": "9/16/2015",
   "Open": "660.200012",
   "High": "665.700012",
   "Low": "657",
   "Close": "661.599976",
   "Adj Close": "648.354553",
   "Volume": "1038816",
   "id": 24
 },
 {
   "Date": "9/18/2015",
   "Open": "667",
   "High": "669",
   "Low": "647.049988",
   "Close": "652",
   "Adj Close": "638.946777",
   "Volume": "2152655",
   "id": 25
 },
 {
   "Date": "9/21/2015",
   "Open": "648",
   "High": "652",
   "Low": "639.599976",
   "Close": "649.25",
   "Adj Close": "636.25177",
   "Volume": "1001552",
   "id": 26
 },
 {
   "Date": "9/22/2015",
   "Open": "653",
   "High": "653.299988",
   "Low": "642.099976",
   "Close": "644.150024",
   "Adj Close": "631.253906",
   "Volume": "1673424",
   "id": 27
 },
 {
   "Date": "9/23/2015",
   "Open": "638.799988",
   "High": "644",
   "Low": "633.5",
   "Close": "642.150024",
   "Adj Close": "629.294067",
   "Volume": "1098608",
   "id": 28
 },
 {
   "Date": "9/24/2015",
   "Open": "640",
   "High": "650.799988",
   "Low": "639",
   "Close": "643.099976",
   "Adj Close": "630.224976",
   "Volume": "2130588",
   "id": 29
 },
 {
   "Date": "9/28/2015",
   "Open": "648",
   "High": "653.849976",
   "Low": "639.049988",
   "Close": "641.900024",
   "Adj Close": "629.049011",
   "Volume": "2002727",
   "id": 30
 },
 {
   "Date": "9/29/2015",
   "Open": "636.799988",
   "High": "644.799988",
   "Low": "628.5",
   "Close": "636.5",
   "Adj Close": "623.75708",
   "Volume": "1385234",
   "id": 31
 },
 {
   "Date": "9/30/2015",
   "Open": "638",
   "High": "639.950012",
   "Low": "631.200012",
   "Close": "636.049988",
   "Adj Close": "623.31604",
   "Volume": "3135198",
   "id": 32
 },
 {
   "Date": "10/1/2015",
   "Open": "642.900024",
   "High": "649",
   "Low": "631.450012",
   "Close": "633.549988",
   "Adj Close": "620.86615",
   "Volume": "2945165",
   "id": 33
 },
 {
   "Date": "10/5/2015",
   "Open": "639.650024",
   "High": "642",
   "Low": "633.650024",
   "Close": "640.099976",
   "Adj Close": "627.285034",
   "Volume": "2469393",
   "id": 34
 },
 {
   "Date": "10/6/2015",
   "Open": "643.900024",
   "High": "666.450012",
   "Low": "641.349976",
   "Close": "664",
   "Adj Close": "650.706543",
   "Volume": "2513511",
   "id": 35
 },
 {
   "Date": "10/7/2015",
   "Open": "668.900024",
   "High": "683.599976",
   "Low": "660.599976",
   "Close": "680.799988",
   "Adj Close": "667.170227",
   "Volume": "2160153",
   "id": 36
 },
 {
   "Date": "10/8/2015",
   "Open": "688",
   "High": "689.5",
   "Low": "672.049988",
   "Close": "680.25",
   "Adj Close": "666.631226",
   "Volume": "2304302",
   "id": 37
 },
 {
   "Date": "10/9/2015",
   "Open": "684.400024",
   "High": "691.900024",
   "Low": "679.25",
   "Close": "689.549988",
   "Adj Close": "675.744995",
   "Volume": "1867010",
   "id": 38
 },
 {
   "Date": "10/12/2015",
   "Open": "692",
   "High": "692.799988",
   "Low": "675",
   "Close": "676.349976",
   "Adj Close": "662.809204",
   "Volume": "980356",
   "id": 39
 },
 {
   "Date": "10/13/2015",
   "Open": "676.25",
   "High": "681",
   "Low": "673.5",
   "Close": "679.049988",
   "Adj Close": "665.4552",
   "Volume": "1215291",
   "id": 40
 },
 {
   "Date": "10/14/2015",
   "Open": "673",
   "High": "680.200012",
   "Low": "660",
   "Close": "679.200012",
   "Adj Close": "665.602234",
   "Volume": "1219164",
   "id": 41
 },
 {
   "Date": "10/15/2015",
   "Open": "683.75",
   "High": "683.950012",
   "Low": "669.400024",
   "Close": "670.950012",
   "Adj Close": "657.517456",
   "Volume": "1232379",
   "id": 42
 },
 {
   "Date": "10/16/2015",
   "Open": "674.400024",
   "High": "680.5",
   "Low": "669",
   "Close": "679.450012",
   "Adj Close": "665.847229",
   "Volume": "1925227",
   "id": 43
 },
 {
   "Date": "10/19/2015",
   "Open": "679.5",
   "High": "689.700012",
   "Low": "677",
   "Close": "688.450012",
   "Adj Close": "674.667114",
   "Volume": "2154963",
   "id": 44
 },
 {
   "Date": "10/20/2015",
   "Open": "689.650024",
   "High": "689.650024",
   "Low": "658.599976",
   "Close": "673.599976",
   "Adj Close": "660.11438",
   "Volume": "5642920",
   "id": 45
 },
 {
   "Date": "10/21/2015",
   "Open": "673.599976",
   "High": "681.900024",
   "Low": "672",
   "Close": "678",
   "Adj Close": "664.42627",
   "Volume": "2005358",
   "id": 46
 },
 {
   "Date": "10/23/2015",
   "Open": "682.099976",
   "High": "686",
   "Low": "679.299988",
   "Close": "682.200012",
   "Adj Close": "668.542175",
   "Volume": "1705211",
   "id": 47
 },
 {
   "Date": "10/26/2015",
   "Open": "683.400024",
   "High": "684",
   "Low": "673.400024",
   "Close": "681.25",
   "Adj Close": "667.611267",
   "Volume": "1217235",
   "id": 48
 },
 {
   "Date": "10/27/2015",
   "Open": "676",
   "High": "688",
   "Low": "672.25",
   "Close": "684.700012",
   "Adj Close": "670.992065",
   "Volume": "1610215",
   "id": 49
 },
 {
   "Date": "10/28/2015",
   "Open": "682.25",
   "High": "702.25",
   "Low": "675.799988",
   "Close": "696.049988",
   "Adj Close": "682.114807",
   "Volume": "1537365",
   "id": 50
 },
 {
   "Date": "10/29/2015",
   "Open": "699",
   "High": "704.900024",
   "Low": "689.5",
   "Close": "691.549988",
   "Adj Close": "677.704956",
   "Volume": "2975896",
   "id": 51
 },
 {
   "Date": "10/30/2015",
   "Open": "699",
   "High": "703.900024",
   "Low": "688.049988",
   "Close": "690.450012",
   "Adj Close": "676.627014",
   "Volume": "1885373",
   "id": 52
 },
 {
   "Date": "11/2/2015",
   "Open": "688.950012",
   "High": "688.950012",
   "Low": "674.400024",
   "Close": "680.25",
   "Adj Close": "666.631226",
   "Volume": "766804",
   "id": 53
 },
 {
   "Date": "11/3/2015",
   "Open": "686.049988",
   "High": "686.049988",
   "Low": "671.099976",
   "Close": "675.400024",
   "Adj Close": "661.878296",
   "Volume": "1048233",
   "id": 54
 },
 {
   "Date": "11/4/2015",
   "Open": "680",
   "High": "680.950012",
   "Low": "668.099976",
   "Close": "670.700012",
   "Adj Close": "657.272461",
   "Volume": "1321427",
   "id": 55
 },
 {
   "Date": "11/5/2015",
   "Open": "675",
   "High": "675.400024",
   "Low": "655.200012",
   "Close": "658.049988",
   "Adj Close": "644.87561",
   "Volume": "1833741",
   "id": 56
 },
 {
   "Date": "11/6/2015",
   "Open": "655",
   "High": "672.700012",
   "Low": "651",
   "Close": "658.150024",
   "Adj Close": "644.973694",
   "Volume": "1715887",
   "id": 57
 },
 {
   "Date": "11/9/2015",
   "Open": "644.099976",
   "High": "649.700012",
   "Low": "638.599976",
   "Close": "647.599976",
   "Adj Close": "634.634827",
   "Volume": "1192556",
   "id": 58
 },
 {
   "Date": "11/10/2015",
   "Open": "647",
   "High": "648.5",
   "Low": "637.5",
   "Close": "641.900024",
   "Adj Close": "629.049011",
   "Volume": "1166182",
   "id": 59
 },
 {
   "Date": "11/13/2015",
   "Open": "635",
   "High": "635.950012",
   "Low": "615.099976",
   "Close": "617.900024",
   "Adj Close": "605.52948",
   "Volume": "2193410",
   "id": 60
 },
 {
   "Date": "11/16/2015",
   "Open": "617.849976",
   "High": "631.150024",
   "Low": "613.150024",
   "Close": "625.799988",
   "Adj Close": "613.271301",
   "Volume": "1127051",
   "id": 61
 },
 {
   "Date": "11/17/2015",
   "Open": "628.950012",
   "High": "638.900024",
   "Low": "628",
   "Close": "635.75",
   "Adj Close": "623.022095",
   "Volume": "808720",
   "id": 62
 },
 {
   "Date": "11/18/2015",
   "Open": "634.799988",
   "High": "642",
   "Low": "627.400024",
   "Close": "629.75",
   "Adj Close": "617.142212",
   "Volume": "1026565",
   "id": 63
 },
 {
   "Date": "11/19/2015",
   "Open": "635",
   "High": "637.400024",
   "Low": "629.849976",
   "Close": "635.650024",
   "Adj Close": "622.924133",
   "Volume": "523990",
   "id": 64
 },
 {
   "Date": "11/20/2015",
   "Open": "635.900024",
   "High": "648.900024",
   "Low": "631.099976",
   "Close": "646.849976",
   "Adj Close": "633.899841",
   "Volume": "1070873",
   "id": 65
 },
 {
   "Date": "11/23/2015",
   "Open": "647.599976",
   "High": "648",
   "Low": "633.5",
   "Close": "641.450012",
   "Adj Close": "628.607971",
   "Volume": "878175",
   "id": 66
 },
 {
   "Date": "11/24/2015",
   "Open": "640",
   "High": "646.799988",
   "Low": "635",
   "Close": "637.299988",
   "Adj Close": "624.541138",
   "Volume": "909556",
   "id": 67
 },
 {
   "Date": "11/26/2015",
   "Open": "639.799988",
   "High": "641.900024",
   "Low": "633.099976",
   "Close": "634.549988",
   "Adj Close": "621.846069",
   "Volume": "1319195",
   "id": 68
 },
 {
   "Date": "11/27/2015",
   "Open": "637.400024",
   "High": "645.700012",
   "Low": "635.549988",
   "Close": "643.650024",
   "Adj Close": "630.763977",
   "Volume": "1110713",
   "id": 69
 },
 {
   "Date": "11/30/2015",
   "Open": "643",
   "High": "651.5",
   "Low": "639",
   "Close": "643.650024",
   "Adj Close": "630.763977",
   "Volume": "2146672",
   "id": 70
 },
 {
   "Date": "12/1/2015",
   "Open": "645.5",
   "High": "650",
   "Low": "645",
   "Close": "648.549988",
   "Adj Close": "635.565796",
   "Volume": "670534",
   "id": 71
 },
 {
   "Date": "12/2/2015",
   "Open": "648.599976",
   "High": "661.400024",
   "Low": "648.5",
   "Close": "658.400024",
   "Adj Close": "645.21875",
   "Volume": "1610659",
   "id": 72
 },
 {
   "Date": "12/3/2015",
   "Open": "652.75",
   "High": "656",
   "Low": "642.25",
   "Close": "651.200012",
   "Adj Close": "638.162842",
   "Volume": "1484709",
   "id": 73
 },
 {
   "Date": "12/4/2015",
   "Open": "649.650024",
   "High": "655",
   "Low": "643.599976",
   "Close": "645.799988",
   "Adj Close": "632.870911",
   "Volume": "1127553",
   "id": 74
 },
 {
   "Date": "12/7/2015",
   "Open": "647.950012",
   "High": "654",
   "Low": "640.099976",
   "Close": "645.200012",
   "Adj Close": "632.28302",
   "Volume": "921343",
   "id": 75
 },
 {
   "Date": "12/8/2015",
   "Open": "642",
   "High": "648.5",
   "Low": "638.400024",
   "Close": "642.599976",
   "Adj Close": "629.735046",
   "Volume": "730708",
   "id": 76
 },
 {
   "Date": "12/9/2015",
   "Open": "642.049988",
   "High": "644.900024",
   "Low": "620",
   "Close": "623.799988",
   "Adj Close": "611.311279",
   "Volume": "1044192",
   "id": 77
 },
 {
   "Date": "12/10/2015",
   "Open": "625.049988",
   "High": "640.849976",
   "Low": "622",
   "Close": "636.799988",
   "Adj Close": "624.051086",
   "Volume": "1030589",
   "id": 78
 },
 {
   "Date": "12/11/2015",
   "Open": "636.549988",
   "High": "642.950012",
   "Low": "630.75",
   "Close": "639.25",
   "Adj Close": "626.452087",
   "Volume": "1104857",
   "id": 79
 },
 {
   "Date": "12/14/2015",
   "Open": "637.900024",
   "High": "643.799988",
   "Low": "631.049988",
   "Close": "637.049988",
   "Adj Close": "624.296082",
   "Volume": "721113",
   "id": 80
 },
 {
   "Date": "12/15/2015",
   "Open": "637.049988",
   "High": "641.5",
   "Low": "636.549988",
   "Close": "638.900024",
   "Adj Close": "626.109009",
   "Volume": "948636",
   "id": 81
 },
 {
   "Date": "12/16/2015",
   "Open": "642.950012",
   "High": "643.950012",
   "Low": "637.099976",
   "Close": "638.650024",
   "Adj Close": "625.864075",
   "Volume": "1166504",
   "id": 82
 },
 {
   "Date": "12/17/2015",
   "Open": "639",
   "High": "644.950012",
   "Low": "636.299988",
   "Close": "642.900024",
   "Adj Close": "630.028992",
   "Volume": "1333918",
   "id": 83
 },
 {
   "Date": "12/18/2015",
   "Open": "642.799988",
   "High": "649.299988",
   "Low": "640.099976",
   "Close": "642.099976",
   "Adj Close": "629.244995",
   "Volume": "995474",
   "id": 84
 },
 {
   "Date": "12/21/2015",
   "Open": "649.799988",
   "High": "649.799988",
   "Low": "641.099976",
   "Close": "643.700012",
   "Adj Close": "630.812927",
   "Volume": "738842",
   "id": 85
 },
 {
   "Date": "12/22/2015",
   "Open": "643.950012",
   "High": "648",
   "Low": "641.5",
   "Close": "644.200012",
   "Adj Close": "631.302917",
   "Volume": "508379",
   "id": 86
 },
 {
   "Date": "12/23/2015",
   "Open": "646",
   "High": "649.400024",
   "Low": "644.5",
   "Close": "647.450012",
   "Adj Close": "634.487854",
   "Volume": "342498",
   "id": 87
 },
 {
   "Date": "12/24/2015",
   "Open": "648.799988",
   "High": "654.400024",
   "Low": "645.200012",
   "Close": "648.200012",
   "Adj Close": "635.222839",
   "Volume": "395801",
   "id": 88
 },
 {
   "Date": "12/28/2015",
   "Open": "648.150024",
   "High": "659.450012",
   "Low": "647.299988",
   "Close": "657.599976",
   "Adj Close": "644.434631",
   "Volume": "793844",
   "id": 89
 },
 {
   "Date": "12/29/2015",
   "Open": "660",
   "High": "660",
   "Low": "652",
   "Close": "653.849976",
   "Adj Close": "640.759705",
   "Volume": "472504",
   "id": 90
 },
 {
   "Date": "12/30/2015",
   "Open": "653.799988",
   "High": "657",
   "Low": "650.099976",
   "Close": "653.200012",
   "Adj Close": "640.122742",
   "Volume": "587218",
   "id": 91
 },
 {
   "Date": "12/31/2015",
   "Open": "653",
   "High": "655",
   "Low": "647.200012",
   "Close": "649.75",
   "Adj Close": "636.741821",
   "Volume": "765254",
   "id": 92
 },
 {
   "Date": "1/1/2016",
   "Open": "653.200012",
   "High": "658.450012",
   "Low": "648.5",
   "Close": "655.349976",
   "Adj Close": "642.229675",
   "Volume": "556012",
   "id": 93
 },
 {
   "Date": "1/4/2016",
   "Open": "652.049988",
   "High": "653.799988",
   "Low": "639.400024",
   "Close": "645.650024",
   "Adj Close": "632.723877",
   "Volume": "631534",
   "id": 94
 },
 {
   "Date": "1/5/2016",
   "Open": "646.200012",
   "High": "649.950012",
   "Low": "638.049988",
   "Close": "640.849976",
   "Adj Close": "628.019958",
   "Volume": "642269",
   "id": 95
 },
 {
   "Date": "1/6/2016",
   "Open": "639.700012",
   "High": "655.950012",
   "Low": "638.700012",
   "Close": "652.099976",
   "Adj Close": "639.044739",
   "Volume": "1234096",
   "id": 96
 },
 {
   "Date": "1/7/2016",
   "Open": "648",
   "High": "650",
   "Low": "629",
   "Close": "637.450012",
   "Adj Close": "624.68811",
   "Volume": "732335",
   "id": 97
 },
 {
   "Date": "1/8/2016",
   "Open": "637.299988",
   "High": "645",
   "Low": "614",
   "Close": "622.349976",
   "Adj Close": "609.890381",
   "Volume": "1553402",
   "id": 98
 },
 {
   "Date": "1/11/2016",
   "Open": "617.400024",
   "High": "617.400024",
   "Low": "604.25",
   "Close": "610.049988",
   "Adj Close": "597.83667",
   "Volume": "1668698",
   "id": 99
 },
 {
   "Date": "1/12/2016",
   "Open": "609",
   "High": "616.900024",
   "Low": "605.700012",
   "Close": "611.450012",
   "Adj Close": "599.208618",
   "Volume": "1278522",
   "id": 100
 },
 {
   "Date": "1/13/2016",
   "Open": "615.25",
   "High": "615.950012",
   "Low": "596.099976",
   "Close": "608.650024",
   "Adj Close": "596.464722",
   "Volume": "794118",
   "id": 101
 },
 {
   "Date": "1/14/2016",
   "Open": "603.400024",
   "High": "617.049988",
   "Low": "596.75",
   "Close": "614.299988",
   "Adj Close": "602.001587",
   "Volume": "986574",
   "id": 102
 },
 {
   "Date": "1/15/2016",
   "Open": "616",
   "High": "616.950012",
   "Low": "602.349976",
   "Close": "609.099976",
   "Adj Close": "596.90564",
   "Volume": "1119442",
   "id": 103
 },
 {
   "Date": "1/18/2016",
   "Open": "608",
   "High": "608.049988",
   "Low": "586.400024",
   "Close": "591.049988",
   "Adj Close": "579.21698",
   "Volume": "1435098",
   "id": 104
 },
 {
   "Date": "1/19/2016",
   "Open": "590.349976",
   "High": "600.799988",
   "Low": "583",
   "Close": "598.049988",
   "Adj Close": "586.076904",
   "Volume": "849433",
   "id": 105
 },
 {
   "Date": "1/20/2016",
   "Open": "594.799988",
   "High": "603.150024",
   "Low": "588",
   "Close": "593.150024",
   "Adj Close": "581.275024",
   "Volume": "1002709",
   "id": 106
 },
 {
   "Date": "1/21/2016",
   "Open": "600.25",
   "High": "601.450012",
   "Low": "576.549988",
   "Close": "580.25",
   "Adj Close": "568.633301",
   "Volume": "1452498",
   "id": 107
 },
 {
   "Date": "1/22/2016",
   "Open": "582.799988",
   "High": "588.5",
   "Low": "577.400024",
   "Close": "581.900024",
   "Adj Close": "570.250244",
   "Volume": "1297154",
   "id": 108
 },
 {
   "Date": "1/25/2016",
   "Open": "590",
   "High": "590",
   "Low": "579.200012",
   "Close": "580.599976",
   "Adj Close": "568.976135",
   "Volume": "910559",
   "id": 109
 },
 {
   "Date": "1/27/2016",
   "Open": "582",
   "High": "587.650024",
   "Low": "572.299988",
   "Close": "580.5",
   "Adj Close": "568.878235",
   "Volume": "982504",
   "id": 110
 },
 {
   "Date": "1/28/2016",
   "Open": "581",
   "High": "585.5",
   "Low": "575",
   "Close": "577.799988",
   "Adj Close": "566.2323",
   "Volume": "1336930",
   "id": 111
 },
 {
   "Date": "1/29/2016",
   "Open": "579.950012",
   "High": "592",
   "Low": "578.099976",
   "Close": "585.099976",
   "Adj Close": "573.386108",
   "Volume": "1146060",
   "id": 112
 },
 {
   "Date": "2/1/2016",
   "Open": "591.900024",
   "High": "605.950012",
   "Low": "589.150024",
   "Close": "599.450012",
   "Adj Close": "587.448914",
   "Volume": "1045333",
   "id": 113
 },
 {
   "Date": "2/2/2016",
   "Open": "601",
   "High": "606.049988",
   "Low": "562",
   "Close": "574",
   "Adj Close": "562.508362",
   "Volume": "1779141",
   "id": 114
 },
 {
   "Date": "2/3/2016",
   "Open": "570",
   "High": "578.799988",
   "Low": "559.400024",
   "Close": "562.049988",
   "Adj Close": "550.797607",
   "Volume": "1188642",
   "id": 115
 },
 {
   "Date": "2/4/2016",
   "Open": "567",
   "High": "570.400024",
   "Low": "540.049988",
   "Close": "550.400024",
   "Adj Close": "539.380859",
   "Volume": "1614064",
   "id": 116
 },
 {
   "Date": "2/5/2016",
   "Open": "555",
   "High": "573.299988",
   "Low": "544.099976",
   "Close": "570.150024",
   "Adj Close": "558.735474",
   "Volume": "864080",
   "id": 117
 },
 {
   "Date": "2/8/2016",
   "Open": "574.950012",
   "High": "575.75",
   "Low": "561.099976",
   "Close": "566.849976",
   "Adj Close": "555.501404",
   "Volume": "1264314",
   "id": 118
 },
 {
   "Date": "2/9/2016",
   "Open": "564.900024",
   "High": "571.200012",
   "Low": "551.099976",
   "Close": "555.849976",
   "Adj Close": "544.72168",
   "Volume": "1357674",
   "id": 119
 },
 {
   "Date": "2/10/2016",
   "Open": "555",
   "High": "558.950012",
   "Low": "534",
   "Close": "538.599976",
   "Adj Close": "527.817017",
   "Volume": "2425499",
   "id": 120
 },
 {
   "Date": "2/11/2016",
   "Open": "530",
   "High": "548.700012",
   "Low": "517.299988",
   "Close": "540.849976",
   "Adj Close": "530.022034",
   "Volume": "5647601",
   "id": 121
 },
 {
   "Date": "2/12/2016",
   "Open": "543",
   "High": "543.549988",
   "Low": "525.049988",
   "Close": "528.599976",
   "Adj Close": "518.017212",
   "Volume": "1981976",
   "id": 122
 },
 {
   "Date": "2/15/2016",
   "Open": "533.049988",
   "High": "542",
   "Low": "528.5",
   "Close": "539.700012",
   "Adj Close": "528.895142",
   "Volume": "2467275",
   "id": 123
 },
 {
   "Date": "2/16/2016",
   "Open": "545.950012",
   "High": "549.5",
   "Low": "520.450012",
   "Close": "524.049988",
   "Adj Close": "513.55835",
   "Volume": "2664696",
   "id": 124
 },
 {
   "Date": "2/17/2016",
   "Open": "526",
   "High": "526.5",
   "Low": "513.400024",
   "Close": "519.099976",
   "Adj Close": "508.707458",
   "Volume": "1924596",
   "id": 125
 },
 {
   "Date": "2/18/2016",
   "Open": "527.099976",
   "High": "529.400024",
   "Low": "520.599976",
   "Close": "524.400024",
   "Adj Close": "513.901367",
   "Volume": "1967772",
   "id": 126
 },
 {
   "Date": "2/19/2016",
   "Open": "525.950012",
   "High": "531",
   "Low": "519.200012",
   "Close": "524.650024",
   "Adj Close": "514.146362",
   "Volume": "1054082",
   "id": 127
 },
 {
   "Date": "2/22/2016",
   "Open": "529.349976",
   "High": "531.849976",
   "Low": "525",
   "Close": "530.5",
   "Adj Close": "519.879211",
   "Volume": "1236400",
   "id": 128
 },
 {
   "Date": "2/23/2016",
   "Open": "531.900024",
   "High": "532.900024",
   "Low": "517.5",
   "Close": "522.599976",
   "Adj Close": "512.137329",
   "Volume": "1047760",
   "id": 129
 },
 {
   "Date": "2/24/2016",
   "Open": "522.200012",
   "High": "523.049988",
   "Low": "510.5",
   "Close": "513.950012",
   "Adj Close": "503.660614",
   "Volume": "1836770",
   "id": 130
 },
 {
   "Date": "2/25/2016",
   "Open": "518",
   "High": "521.799988",
   "Low": "510",
   "Close": "519",
   "Adj Close": "508.609497",
   "Volume": "2723564",
   "id": 131
 },
 {
   "Date": "2/26/2016",
   "Open": "522.849976",
   "High": "527.75",
   "Low": "519",
   "Close": "524",
   "Adj Close": "513.509399",
   "Volume": "1985528",
   "id": 132
 },
 {
   "Date": "2/29/2016",
   "Open": "528",
   "High": "528",
   "Low": "505",
   "Close": "514.150024",
   "Adj Close": "503.856567",
   "Volume": "3487816",
   "id": 133
 },
 {
   "Date": "3/1/2016",
   "Open": "515",
   "High": "521.400024",
   "Low": "509.600006",
   "Close": "516.349976",
   "Adj Close": "506.012482",
   "Volume": "2146110",
   "id": 134
 },
 {
   "Date": "3/2/2016",
   "Open": "523.5",
   "High": "532",
   "Low": "519.400024",
   "Close": "525.599976",
   "Adj Close": "515.077332",
   "Volume": "3422308",
   "id": 135
 },
 {
   "Date": "3/3/2016",
   "Open": "530",
   "High": "531",
   "Low": "523.400024",
   "Close": "527.099976",
   "Adj Close": "516.547241",
   "Volume": "3101778",
   "id": 136
 },
 {
   "Date": "3/4/2016",
   "Open": "533.700012",
   "High": "545.599976",
   "Low": "530.25",
   "Close": "537.700012",
   "Adj Close": "526.935059",
   "Volume": "2693406",
   "id": 137
 },
 {
   "Date": "3/8/2016",
   "Open": "539.799988",
   "High": "549.700012",
   "Low": "528.799988",
   "Close": "532.349976",
   "Adj Close": "521.6922",
   "Volume": "1409496",
   "id": 138
 },
 {
   "Date": "3/9/2016",
   "Open": "533.849976",
   "High": "535",
   "Low": "521.349976",
   "Close": "529.299988",
   "Adj Close": "518.703247",
   "Volume": "4376676",
   "id": 139
 },
 {
   "Date": "3/10/2016",
   "Open": "530.200012",
   "High": "540.200012",
   "Low": "530",
   "Close": "533.950012",
   "Adj Close": "523.260254",
   "Volume": "3609343",
   "id": 140
 },
 {
   "Date": "3/11/2016",
   "Open": "534.5",
   "High": "538.549988",
   "Low": "530.950012",
   "Close": "534.599976",
   "Adj Close": "523.897095",
   "Volume": "2806975",
   "id": 141
 },
 {
   "Date": "3/14/2016",
   "Open": "538",
   "High": "543.75",
   "Low": "530.099976",
   "Close": "537.599976",
   "Adj Close": "526.837097",
   "Volume": "3909833",
   "id": 142
 },
 {
   "Date": "3/15/2016",
   "Open": "538.599976",
   "High": "539",
   "Low": "522",
   "Close": "525.049988",
   "Adj Close": "514.53833",
   "Volume": "2961527",
   "id": 143
 },
 {
   "Date": "3/16/2016",
   "Open": "524.900024",
   "High": "534.799988",
   "Low": "516.200012",
   "Close": "531",
   "Adj Close": "520.369202",
   "Volume": "2221318",
   "id": 144
 },
 {
   "Date": "3/17/2016",
   "Open": "536.299988",
   "High": "537",
   "Low": "521.549988",
   "Close": "524.549988",
   "Adj Close": "514.048279",
   "Volume": "2100095",
   "id": 145
 },
 {
   "Date": "3/18/2016",
   "Open": "529",
   "High": "530.049988",
   "Low": "517.5",
   "Close": "528.25",
   "Adj Close": "517.674377",
   "Volume": "4345885",
   "id": 146
 },
 {
   "Date": "3/21/2016",
   "Open": "530",
   "High": "538.400024",
   "Low": "527.5",
   "Close": "535.849976",
   "Adj Close": "525.122131",
   "Volume": "1221223",
   "id": 147
 },
 {
   "Date": "3/22/2016",
   "Open": "537.5",
   "High": "539",
   "Low": "531.049988",
   "Close": "535.299988",
   "Adj Close": "524.58313",
   "Volume": "1529194",
   "id": 148
 },
 {
   "Date": "3/23/2016",
   "Open": "534.799988",
   "High": "536.299988",
   "Low": "525.549988",
   "Close": "532.799988",
   "Adj Close": "522.133179",
   "Volume": "1361735",
   "id": 149
 },
 {
   "Date": "3/28/2016",
   "Open": "536.299988",
   "High": "537.349976",
   "Low": "522.099976",
   "Close": "524.200012",
   "Adj Close": "513.705383",
   "Volume": "1947564",
   "id": 150
 },
 {
   "Date": "3/29/2016",
   "Open": "521.049988",
   "High": "525",
   "Low": "494.549988",
   "Close": "503.5",
   "Adj Close": "493.4198",
   "Volume": "6503207",
   "id": 151
 },
 {
   "Date": "3/30/2016",
   "Open": "506.950012",
   "High": "516.5",
   "Low": "502.5",
   "Close": "512.349976",
   "Adj Close": "502.09256",
   "Volume": "4372138",
   "id": 152
 },
 {
   "Date": "3/31/2016",
   "Open": "513",
   "High": "518",
   "Low": "507.899994",
   "Close": "511.950012",
   "Adj Close": "501.700623",
   "Volume": "3086978",
   "id": 153
 },
 {
   "Date": "4/1/2016",
   "Open": "513.799988",
   "High": "517.299988",
   "Low": "510",
   "Close": "514.549988",
   "Adj Close": "504.248566",
   "Volume": "1239447",
   "id": 154
 },
 {
   "Date": "4/4/2016",
   "Open": "519",
   "High": "519",
   "Low": "512.150024",
   "Close": "514.299988",
   "Adj Close": "504.00354",
   "Volume": "768318",
   "id": 155
 },
 {
   "Date": "4/5/2016",
   "Open": "513",
   "High": "516",
   "Low": "501.450012",
   "Close": "503",
   "Adj Close": "492.92981",
   "Volume": "1086907",
   "id": 156
 },
 {
   "Date": "4/6/2016",
   "Open": "503.350006",
   "High": "507.5",
   "Low": "497",
   "Close": "504.950012",
   "Adj Close": "494.84079",
   "Volume": "1820374",
   "id": 157
 },
 {
   "Date": "4/7/2016",
   "Open": "505.75",
   "High": "513.049988",
   "Low": "501.700012",
   "Close": "506.399994",
   "Adj Close": "496.261719",
   "Volume": "2102922",
   "id": 158
 },
 {
   "Date": "4/8/2016",
   "Open": "509.799988",
   "High": "510.600006",
   "Low": "503.25",
   "Close": "504.450012",
   "Adj Close": "494.3508",
   "Volume": "1262329",
   "id": 159
 },
 {
   "Date": "4/11/2016",
   "Open": "505.5",
   "High": "506",
   "Low": "497.049988",
   "Close": "502.149994",
   "Adj Close": "492.096802",
   "Volume": "2929584",
   "id": 160
 },
 {
   "Date": "4/12/2016",
   "Open": "502.700012",
   "High": "508.850006",
   "Low": "499.700012",
   "Close": "501.950012",
   "Adj Close": "491.900818",
   "Volume": "3622355",
   "id": 161
 },
 {
   "Date": "4/13/2016",
   "Open": "505.149994",
   "High": "515",
   "Low": "504",
   "Close": "511.899994",
   "Adj Close": "501.651642",
   "Volume": "3642720",
   "id": 162
 },
 {
   "Date": "4/18/2016",
   "Open": "515",
   "High": "525.700012",
   "Low": "507.100006",
   "Close": "524.099976",
   "Adj Close": "513.6073",
   "Volume": "3507933",
   "id": 163
 },
 {
   "Date": "4/20/2016",
   "Open": "525",
   "High": "530.400024",
   "Low": "519.25",
   "Close": "527.200012",
   "Adj Close": "516.645386",
   "Volume": "2898556",
   "id": 164
 },
 {
   "Date": "4/21/2016",
   "Open": "530",
   "High": "534",
   "Low": "526.599976",
   "Close": "532",
   "Adj Close": "521.349243",
   "Volume": "3392813",
   "id": 165
 },
 {
   "Date": "4/22/2016",
   "Open": "529.700012",
   "High": "536.549988",
   "Low": "527",
   "Close": "531.349976",
   "Adj Close": "520.712219",
   "Volume": "1880283",
   "id": 166
 },
 {
   "Date": "4/25/2016",
   "Open": "532.5",
   "High": "533.849976",
   "Low": "523.5",
   "Close": "526.5",
   "Adj Close": "515.959351",
   "Volume": "1959119",
   "id": 167
 },
 {
   "Date": "4/26/2016",
   "Open": "524.650024",
   "High": "542.25",
   "Low": "524.150024",
   "Close": "540.5",
   "Adj Close": "529.678955",
   "Volume": "1855477",
   "id": 168
 },
 {
   "Date": "4/27/2016",
   "Open": "539.5",
   "High": "544.299988",
   "Low": "534.5",
   "Close": "540.200012",
   "Adj Close": "529.385071",
   "Volume": "1456338",
   "id": 169
 },
 {
   "Date": "4/28/2016",
   "Open": "538.900024",
   "High": "543.75",
   "Low": "525",
   "Close": "528.25",
   "Adj Close": "517.674377",
   "Volume": "3088525",
   "id": 170
 },
 {
   "Date": "4/29/2016",
   "Open": "527.200012",
   "High": "538.400024",
   "Low": "527.099976",
   "Close": "537",
   "Adj Close": "526.249084",
   "Volume": "932705",
   "id": 171
 },
 {
   "Date": "5/2/2016",
   "Open": "536.950012",
   "High": "544.599976",
   "Low": "535",
   "Close": "540.650024",
   "Adj Close": "529.826111",
   "Volume": "1336667",
   "id": 172
 },
 {
   "Date": "5/3/2016",
   "Open": "540",
   "High": "547",
   "Low": "526.549988",
   "Close": "536.849976",
   "Adj Close": "526.102051",
   "Volume": "1524809",
   "id": 173
 },
 {
   "Date": "5/4/2016",
   "Open": "534",
   "High": "541.349976",
   "Low": "529",
   "Close": "533.200012",
   "Adj Close": "522.525208",
   "Volume": "785756",
   "id": 174
 },
 {
   "Date": "5/5/2016",
   "Open": "535.5",
   "High": "544",
   "Low": "533.5",
   "Close": "541.799988",
   "Adj Close": "530.953003",
   "Volume": "1025103",
   "id": 175
 },
 {
   "Date": "5/6/2016",
   "Open": "540",
   "High": "542.75",
   "Low": "535.099976",
   "Close": "537.349976",
   "Adj Close": "526.592102",
   "Volume": "511789",
   "id": 176
 },
 {
   "Date": "5/9/2016",
   "Open": "538.299988",
   "High": "540.200012",
   "Low": "533.25",
   "Close": "536.549988",
   "Adj Close": "525.808105",
   "Volume": "727957",
   "id": 177
 },
 {
   "Date": "5/10/2016",
   "Open": "537",
   "High": "539.5",
   "Low": "532.75",
   "Close": "537.049988",
   "Adj Close": "526.298157",
   "Volume": "669096",
   "id": 178
 },
 {
   "Date": "5/11/2016",
   "Open": "532",
   "High": "539.5",
   "Low": "530.75",
   "Close": "536.599976",
   "Adj Close": "525.857117",
   "Volume": "943441",
   "id": 179
 },
 {
   "Date": "5/12/2016",
   "Open": "536.950012",
   "High": "542.450012",
   "Low": "534.349976",
   "Close": "536.299988",
   "Adj Close": "525.563171",
   "Volume": "670055",
   "id": 180
 },
 {
   "Date": "5/13/2016",
   "Open": "534.450012",
   "High": "538.700012",
   "Low": "530.049988",
   "Close": "531.700012",
   "Adj Close": "521.055115",
   "Volume": "891484",
   "id": 181
 },
 {
   "Date": "5/16/2016",
   "Open": "533.849976",
   "High": "533.849976",
   "Low": "520.349976",
   "Close": "521.799988",
   "Adj Close": "511.353363",
   "Volume": "883516",
   "id": 182
 },
 {
   "Date": "5/17/2016",
   "Open": "523",
   "High": "528.650024",
   "Low": "522.5",
   "Close": "523.75",
   "Adj Close": "513.264343",
   "Volume": "679688",
   "id": 183
 },
 {
   "Date": "5/18/2016",
   "Open": "522.549988",
   "High": "526.75",
   "Low": "520.049988",
   "Close": "524.549988",
   "Adj Close": "514.048279",
   "Volume": "653047",
   "id": 184
 },
 {
   "Date": "5/19/2016",
   "Open": "524.099976",
   "High": "525.900024",
   "Low": "510.200012",
   "Close": "512.700012",
   "Adj Close": "502.435608",
   "Volume": "1062398",
   "id": 185
 },
 {
   "Date": "5/20/2016",
   "Open": "514.299988",
   "High": "515.25",
   "Low": "501.200012",
   "Close": "507.100006",
   "Adj Close": "496.947723",
   "Volume": "1700932",
   "id": 186
 },
 {
   "Date": "5/23/2016",
   "Open": "510",
   "High": "510",
   "Low": "494.799988",
   "Close": "497.399994",
   "Adj Close": "487.441895",
   "Volume": "2021694",
   "id": 187
 },
 {
   "Date": "5/24/2016",
   "Open": "499.950012",
   "High": "505.200012",
   "Low": "491.549988",
   "Close": "494.049988",
   "Adj Close": "484.158936",
   "Volume": "2526624",
   "id": 188
 },
 {
   "Date": "5/25/2016",
   "Open": "480",
   "High": "480",
   "Low": "457.450012",
   "Close": "469.799988",
   "Adj Close": "460.39447",
   "Volume": "15183389",
   "id": 189
 },
 {
   "Date": "5/26/2016",
   "Open": "472.700012",
   "High": "473.899994",
   "Low": "466",
   "Close": "467.950012",
   "Adj Close": "458.581512",
   "Volume": "4432025",
   "id": 190
 },
 {
   "Date": "5/27/2016",
   "Open": "470.899994",
   "High": "478.5",
   "Low": "469.100006",
   "Close": "473.450012",
   "Adj Close": "463.971405",
   "Volume": "2638981",
   "id": 191
 },
 {
   "Date": "5/30/2016",
   "Open": "476.950012",
   "High": "478.5",
   "Low": "470",
   "Close": "473.549988",
   "Adj Close": "464.069397",
   "Volume": "1183625",
   "id": 192
 },
 {
   "Date": "5/31/2016",
   "Open": "475.399994",
   "High": "479.25",
   "Low": "471",
   "Close": "472.649994",
   "Adj Close": "463.187408",
   "Volume": "2368362",
   "id": 193
 },
 {
   "Date": "6/1/2016",
   "Open": "474.700012",
   "High": "474.700012",
   "Low": "462.75",
   "Close": "464.899994",
   "Adj Close": "455.59256",
   "Volume": "1247617",
   "id": 194
 },
 {
   "Date": "6/2/2016",
   "Open": "464.450012",
   "High": "470",
   "Low": "459",
   "Close": "468.100006",
   "Adj Close": "458.728546",
   "Volume": "1354914",
   "id": 195
 },
 {
   "Date": "6/3/2016",
   "Open": "470.5",
   "High": "473.950012",
   "Low": "462.299988",
   "Close": "465.200012",
   "Adj Close": "455.886566",
   "Volume": "1318109",
   "id": 196
 },
 {
   "Date": "6/6/2016",
   "Open": "468.950012",
   "High": "471.5",
   "Low": "465.399994",
   "Close": "466.649994",
   "Adj Close": "457.307526",
   "Volume": "1409144",
   "id": 197
 },
 {
   "Date": "6/7/2016",
   "Open": "466.649994",
   "High": "471.899994",
   "Low": "466.649994",
   "Close": "468.350006",
   "Adj Close": "458.973541",
   "Volume": "1797918",
   "id": 198
 },
 {
   "Date": "6/8/2016",
   "Open": "471.850006",
   "High": "474",
   "Low": "468",
   "Close": "472.149994",
   "Adj Close": "462.697418",
   "Volume": "811331",
   "id": 199
 },
 {
   "Date": "6/9/2016",
   "Open": "473.549988",
   "High": "481.950012",
   "Low": "469.100006",
   "Close": "479.100006",
   "Adj Close": "469.50827",
   "Volume": "1695845",
   "id": 200
 },
 {
   "Date": "6/10/2016",
   "Open": "475",
   "High": "486.600006",
   "Low": "474.5",
   "Close": "476.450012",
   "Adj Close": "466.911346",
   "Volume": "1704257",
   "id": 201
 },
 {
   "Date": "6/13/2016",
   "Open": "474.950012",
   "High": "479.899994",
   "Low": "465.549988",
   "Close": "468.700012",
   "Adj Close": "459.316528",
   "Volume": "1271568",
   "id": 202
 },
 {
   "Date": "6/14/2016",
   "Open": "470.100006",
   "High": "484",
   "Low": "469.549988",
   "Close": "482.700012",
   "Adj Close": "473.036224",
   "Volume": "2522251",
   "id": 203
 },
 {
   "Date": "6/15/2016",
   "Open": "485.899994",
   "High": "492.549988",
   "Low": "483.799988",
   "Close": "490.049988",
   "Adj Close": "480.239044",
   "Volume": "1860880",
   "id": 204
 },
 {
   "Date": "6/16/2016",
   "Open": "487.799988",
   "High": "488.850006",
   "Low": "479.350006",
   "Close": "486.649994",
   "Adj Close": "476.907135",
   "Volume": "1239939",
   "id": 205
 },
 {
   "Date": "6/17/2016",
   "Open": "487",
   "High": "490",
   "Low": "484.049988",
   "Close": "486.450012",
   "Adj Close": "476.711151",
   "Volume": "593507",
   "id": 206
 },
 {
   "Date": "6/20/2016",
   "Open": "486.649994",
   "High": "490.899994",
   "Low": "482.549988",
   "Close": "488.25",
   "Adj Close": "478.475128",
   "Volume": "1026672",
   "id": 207
 },
 {
   "Date": "6/21/2016",
   "Open": "490",
   "High": "490",
   "Low": "480.299988",
   "Close": "483.399994",
   "Adj Close": "473.722198",
   "Volume": "861422",
   "id": 208
 },
 {
   "Date": "6/22/2016",
   "Open": "483.850006",
   "High": "486.5",
   "Low": "480",
   "Close": "482.450012",
   "Adj Close": "472.791229",
   "Volume": "673949",
   "id": 209
 },
 {
   "Date": "6/23/2016",
   "Open": "481.100006",
   "High": "483",
   "Low": "474.649994",
   "Close": "475.75",
   "Adj Close": "466.225342",
   "Volume": "1918112",
   "id": 210
 },
 {
   "Date": "6/24/2016",
   "Open": "468",
   "High": "478",
   "Low": "459.600006",
   "Close": "476.549988",
   "Adj Close": "467.009308",
   "Volume": "1875935",
   "id": 211
 },
 {
   "Date": "6/27/2016",
   "Open": "475",
   "High": "491",
   "Low": "474",
   "Close": "489.049988",
   "Adj Close": "479.259064",
   "Volume": "2362093",
   "id": 212
 },
 {
   "Date": "6/28/2016",
   "Open": "490",
   "High": "499",
   "Low": "486.549988",
   "Close": "497.350006",
   "Adj Close": "487.392883",
   "Volume": "1775304",
   "id": 213
 },
 {
   "Date": "6/29/2016",
   "Open": "498.799988",
   "High": "504",
   "Low": "496.049988",
   "Close": "502.450012",
   "Adj Close": "492.390808",
   "Volume": "1048438",
   "id": 214
 },
 {
   "Date": "6/30/2016",
   "Open": "505",
   "High": "506.799988",
   "Low": "499.450012",
   "Close": "501",
   "Adj Close": "490.969818",
   "Volume": "2152521",
   "id": 215
 },
 {
   "Date": "7/1/2016",
   "Open": "502",
   "High": "510",
   "Low": "499.850006",
   "Close": "508.600006",
   "Adj Close": "498.417664",
   "Volume": "1008068",
   "id": 216
 },
 {
   "Date": "7/4/2016",
   "Open": "510.700012",
   "High": "513.400024",
   "Low": "508.100006",
   "Close": "510.200012",
   "Adj Close": "499.985687",
   "Volume": "1055119",
   "id": 217
 },
 {
   "Date": "7/5/2016",
   "Open": "510.200012",
   "High": "511.100006",
   "Low": "502.700012",
   "Close": "507",
   "Adj Close": "496.849731",
   "Volume": "689915",
   "id": 218
 },
 {
   "Date": "7/7/2016",
   "Open": "505.5",
   "High": "517.349976",
   "Low": "504.049988",
   "Close": "514.299988",
   "Adj Close": "504.00354",
   "Volume": "2078580",
   "id": 219
 },
 {
   "Date": "7/8/2016",
   "Open": "518",
   "High": "522.450012",
   "Low": "513.049988",
   "Close": "520.299988",
   "Adj Close": "509.883453",
   "Volume": "1828792",
   "id": 220
 },
 {
   "Date": "7/11/2016",
   "Open": "525.400024",
   "High": "528.25",
   "Low": "520",
   "Close": "522",
   "Adj Close": "511.549377",
   "Volume": "1441960",
   "id": 221
 },
 {
   "Date": "7/12/2016",
   "Open": "522.5",
   "High": "522.900024",
   "Low": "514.099976",
   "Close": "515.700012",
   "Adj Close": "505.375549",
   "Volume": "891315",
   "id": 222
 },
 {
   "Date": "7/13/2016",
   "Open": "516",
   "High": "519.450012",
   "Low": "511.200012",
   "Close": "514.599976",
   "Adj Close": "504.297516",
   "Volume": "1202156",
   "id": 223
 },
 {
   "Date": "7/14/2016",
   "Open": "515.900024",
   "High": "516.599976",
   "Low": "507",
   "Close": "511.950012",
   "Adj Close": "501.700623",
   "Volume": "1257722",
   "id": 224
 },
 {
   "Date": "7/15/2016",
   "Open": "513.950012",
   "High": "518.900024",
   "Low": "510.200012",
   "Close": "516.400024",
   "Adj Close": "506.061554",
   "Volume": "1004156",
   "id": 225
 },
 {
   "Date": "7/18/2016",
   "Open": "517.049988",
   "High": "517.299988",
   "Low": "505.299988",
   "Close": "506.950012",
   "Adj Close": "496.80069",
   "Volume": "1459230",
   "id": 226
 },
 {
   "Date": "7/19/2016",
   "Open": "507",
   "High": "510.399994",
   "Low": "500.549988",
   "Close": "505.799988",
   "Adj Close": "495.673737",
   "Volume": "1027246",
   "id": 227
 },
 {
   "Date": "7/20/2016",
   "Open": "507.450012",
   "High": "519.400024",
   "Low": "505.25",
   "Close": "517.849976",
   "Adj Close": "507.482422",
   "Volume": "3584904",
   "id": 228
 },
 {
   "Date": "7/21/2016",
   "Open": "522.5",
   "High": "526.950012",
   "Low": "514",
   "Close": "515.849976",
   "Adj Close": "505.522491",
   "Volume": "2274652",
   "id": 229
 },
 {
   "Date": "7/22/2016",
   "Open": "516",
   "High": "522.900024",
   "Low": "512.349976",
   "Close": "520.400024",
   "Adj Close": "509.981445",
   "Volume": "1188747",
   "id": 230
 },
 {
   "Date": "7/25/2016",
   "Open": "514.049988",
   "High": "526.5",
   "Low": "513",
   "Close": "524.599976",
   "Adj Close": "514.09729",
   "Volume": "1337348",
   "id": 231
 },
 {
   "Date": "7/26/2016",
   "Open": "527.5",
   "High": "530.150024",
   "Low": "521.75",
   "Close": "523.549988",
   "Adj Close": "513.068298",
   "Volume": "2105457",
   "id": 232
 },
 {
   "Date": "7/27/2016",
   "Open": "523",
   "High": "529.150024",
   "Low": "516.950012",
   "Close": "523.150024",
   "Adj Close": "512.676453",
   "Volume": "894972",
   "id": 233
 },
 {
   "Date": "7/28/2016",
   "Open": "523.900024",
   "High": "527.950012",
   "Low": "519",
   "Close": "520.650024",
   "Adj Close": "510.226501",
   "Volume": "1347889",
   "id": 234
 },
 {
   "Date": "7/29/2016",
   "Open": "522.400024",
   "High": "535.5",
   "Low": "520",
   "Close": "527.400024",
   "Adj Close": "516.841309",
   "Volume": "1785352",
   "id": 235
 },
 {
   "Date": "8/1/2016",
   "Open": "528.799988",
   "High": "535",
   "Low": "521.5",
   "Close": "524.049988",
   "Adj Close": "513.55835",
   "Volume": "955999",
   "id": 236
 },
 {
   "Date": "8/2/2016",
   "Open": "525.099976",
   "High": "529.950012",
   "Low": "516.200012",
   "Close": "517.900024",
   "Adj Close": "507.531494",
   "Volume": "1009436",
   "id": 237
 },
 {
   "Date": "8/3/2016",
   "Open": "517",
   "High": "534.900024",
   "Low": "515.299988",
   "Close": "529.450012",
   "Adj Close": "518.850281",
   "Volume": "1846161",
   "id": 238
 },
 {
   "Date": "8/4/2016",
   "Open": "531.200012",
   "High": "534",
   "Low": "523",
   "Close": "526.950012",
   "Adj Close": "516.40033",
   "Volume": "1564658",
   "id": 239
 },
 {
   "Date": "8/5/2016",
   "Open": "530.900024",
   "High": "534.599976",
   "Low": "527.25",
   "Close": "533.25",
   "Adj Close": "522.574158",
   "Volume": "699384",
   "id": 240
 },
 {
   "Date": "8/8/2016",
   "Open": "533.900024",
   "High": "541.200012",
   "Low": "531.950012",
   "Close": "535.400024",
   "Adj Close": "524.681213",
   "Volume": "852842",
   "id": 241
 },
 {
   "Date": "8/9/2016",
   "Open": "537.799988",
   "High": "540",
   "Low": "530.150024",
   "Close": "532.950012",
   "Adj Close": "522.280273",
   "Volume": "886532",
   "id": 242
 },
 {
   "Date": "8/10/2016",
   "Open": "532.5",
   "High": "533.950012",
   "Low": "519.5",
   "Close": "521.25",
   "Adj Close": "510.814453",
   "Volume": "809814",
   "id": 243
 },
 {
   "Date": "8/11/2016",
   "Open": "521.5",
   "High": "525.5",
   "Low": "517.900024",
   "Close": "523.950012",
   "Adj Close": "513.460388",
   "Volume": "761596",
   "id": 244
 },
 {
   "Date": "8/12/2016",
   "Open": "524",
   "High": "526.400024",
   "Low": "512.099976",
   "Close": "515.950012",
   "Adj Close": "505.620544",
   "Volume": "2124886",
   "id": 245
 },
 {
   "Date": "8/16/2016",
   "Open": "510.200012",
   "High": "557.549988",
   "Low": "510.200012",
   "Close": "554.150024",
   "Adj Close": "543.055786",
   "Volume": "8817547",
   "id": 246
 },
 {
   "Date": "8/17/2016",
   "Open": "552",
   "High": "564",
   "Low": "547.200012",
   "Close": "549.849976",
   "Adj Close": "538.841736",
   "Volume": "3819727",
   "id": 247
 },
 {
   "Date": "8/18/2016",
   "Open": "553.700012",
   "High": "557.5",
   "Low": "548",
   "Close": "552.650024",
   "Adj Close": "541.585815",
   "Volume": "1434412",
   "id": 248
 },
 {
   "Date": "8/19/2016",
   "Open": "552.849976",
   "High": "560.549988",
   "Low": "552.5",
   "Close": "556.799988",
   "Adj Close": "545.65271",
   "Volume": "1598177",
   "id": 249
 },
 {
   "Date": "8/22/2016",
   "Open": "557",
   "High": "564.900024",
   "Low": "552.299988",
   "Close": "557.599976",
   "Adj Close": "546.436646",
   "Volume": "1218782",
   "id": 250
 },
 {
   "Date": "8/23/2016",
   "Open": "557.599976",
   "High": "557.75",
   "Low": "552.049988",
   "Close": "555.650024",
   "Adj Close": "544.525757",
   "Volume": "874783",
   "id": 251
 },
 {
   "Date": "8/24/2016",
   "Open": "559.799988",
   "High": "572",
   "Low": "553.849976",
   "Close": "567.200012",
   "Adj Close": "555.844482",
   "Volume": "2340210",
   "id": 252
 },
 {
   "Date": "8/25/2016",
   "Open": "570",
   "High": "574.549988",
   "Low": "560",
   "Close": "562.900024",
   "Adj Close": "551.630554",
   "Volume": "3471437",
   "id": 253
 },
 {
   "Date": "8/26/2016",
   "Open": "567.5",
   "High": "571.700012",
   "Low": "562.349976",
   "Close": "567.25",
   "Adj Close": "555.893494",
   "Volume": "2196070",
   "id": 254
 },
 {
   "Date": "8/29/2016",
   "Open": "568.299988",
   "High": "570.349976",
   "Low": "562.900024",
   "Close": "568",
   "Adj Close": "556.62854",
   "Volume": "1085860",
   "id": 255
 },
 {
   "Date": "8/30/2016",
   "Open": "570",
   "High": "581.450012",
   "Low": "567.700012",
   "Close": "576.099976",
   "Adj Close": "564.566284",
   "Volume": "1075723",
   "id": 256
 },
 {
   "Date": "8/31/2016",
   "Open": "581.049988",
   "High": "587.5",
   "Low": "570",
   "Close": "572.950012",
   "Adj Close": "561.479309",
   "Volume": "3596264",
   "id": 257
 },
 {
   "Date": "9/1/2016",
   "Open": "575",
   "High": "581.299988",
   "Low": "571",
   "Close": "579.150024",
   "Adj Close": "567.555176",
   "Volume": "960422",
   "id": 258
 },
 {
   "Date": "9/2/2016",
   "Open": "580.299988",
   "High": "581.099976",
   "Low": "571.5",
   "Close": "577.950012",
   "Adj Close": "566.379272",
   "Volume": "880437",
   "id": 259
 },
 {
   "Date": "9/6/2016",
   "Open": "585",
   "High": "586.299988",
   "Low": "576",
   "Close": "578.599976",
   "Adj Close": "567.016235",
   "Volume": "1189215",
   "id": 260
 },
 {
   "Date": "9/7/2016",
   "Open": "580.049988",
   "High": "585.950012",
   "Low": "575.099976",
   "Close": "580.75",
   "Adj Close": "569.123169",
   "Volume": "1786522",
   "id": 261
 },
 {
   "Date": "9/8/2016",
   "Open": "581.200012",
   "High": "598.400024",
   "Low": "581.200012",
   "Close": "595.150024",
   "Adj Close": "583.234985",
   "Volume": "1573263",
   "id": 262
 },
 {
   "Date": "9/9/2016",
   "Open": "595.099976",
   "High": "595.599976",
   "Low": "578",
   "Close": "580.5",
   "Adj Close": "568.878235",
   "Volume": "1513978",
   "id": 263
 },
 {
   "Date": "9/12/2016",
   "Open": "572.200012",
   "High": "579.200012",
   "Low": "562.299988",
   "Close": "570.099976",
   "Adj Close": "560.61792",
   "Volume": "1296182",
   "id": 264
 },
 {
   "Date": "9/14/2016",
   "Open": "570",
   "High": "583.700012",
   "Low": "569.799988",
   "Close": "577.5",
   "Adj Close": "567.894897",
   "Volume": "1579482",
   "id": 265
 },
 {
   "Date": "9/15/2016",
   "Open": "579",
   "High": "591",
   "Low": "576.849976",
   "Close": "585.400024",
   "Adj Close": "575.663513",
   "Volume": "1294197",
   "id": 266
 },
 {
   "Date": "9/16/2016",
   "Open": "587.099976",
   "High": "596",
   "Low": "586.099976",
   "Close": "593.549988",
   "Adj Close": "583.677917",
   "Volume": "2145891",
   "id": 267
 },
 {
   "Date": "9/19/2016",
   "Open": "594.900024",
   "High": "600",
   "Low": "593.25",
   "Close": "597.799988",
   "Adj Close": "587.857239",
   "Volume": "1213754",
   "id": 268
 },
 {
   "Date": "9/20/2016",
   "Open": "598.700012",
   "High": "607.5",
   "Low": "596",
   "Close": "602.849976",
   "Adj Close": "592.823181",
   "Volume": "2209606",
   "id": 269
 },
 {
   "Date": "9/21/2016",
   "Open": "602.849976",
   "High": "607",
   "Low": "597.099976",
   "Close": "601.349976",
   "Adj Close": "591.348145",
   "Volume": "1578461",
   "id": 270
 },
 {
   "Date": "9/22/2016",
   "Open": "605",
   "High": "610.950012",
   "Low": "603.900024",
   "Close": "609.099976",
   "Adj Close": "598.969299",
   "Volume": "1926725",
   "id": 271
 },
 {
   "Date": "9/23/2016",
   "Open": "609",
   "High": "617.799988",
   "Low": "604.700012",
   "Close": "611.549988",
   "Adj Close": "601.378479",
   "Volume": "1225528",
   "id": 272
 },
 {
   "Date": "9/26/2016",
   "Open": "609",
   "High": "615",
   "Low": "603",
   "Close": "604.5",
   "Adj Close": "594.445801",
   "Volume": "1796225",
   "id": 273
 },
 {
   "Date": "9/27/2016",
   "Open": "604",
   "High": "610.299988",
   "Low": "601.849976",
   "Close": "607.200012",
   "Adj Close": "597.100891",
   "Volume": "1443938",
   "id": 274
 },
 {
   "Date": "9/28/2016",
   "Open": "608.700012",
   "High": "612.400024",
   "Low": "602.25",
   "Close": "605.799988",
   "Adj Close": "595.724182",
   "Volume": "1561039",
   "id": 275
 },
 {
   "Date": "9/29/2016",
   "Open": "608",
   "High": "611",
   "Low": "585.75",
   "Close": "602.849976",
   "Adj Close": "592.823181",
   "Volume": "2252434",
   "id": 276
 },
 {
   "Date": "9/30/2016",
   "Open": "601.849976",
   "High": "603.900024",
   "Low": "562.25",
   "Close": "580.049988",
   "Adj Close": "570.402405",
   "Volume": "6967821",
   "id": 277
 },
 {
   "Date": "10/3/2016",
   "Open": "584.700012",
   "High": "591.700012",
   "Low": "582.200012",
   "Close": "588.849976",
   "Adj Close": "579.05603",
   "Volume": "1146677",
   "id": 278
 },
 {
   "Date": "10/4/2016",
   "Open": "590.299988",
   "High": "603.849976",
   "Low": "590.299988",
   "Close": "597.799988",
   "Adj Close": "587.857239",
   "Volume": "1656807",
   "id": 279
 },
 {
   "Date": "10/5/2016",
   "Open": "600",
   "High": "600.150024",
   "Low": "590",
   "Close": "591.650024",
   "Adj Close": "581.80957",
   "Volume": "961556",
   "id": 280
 },
 {
   "Date": "10/6/2016",
   "Open": "592.5",
   "High": "596.799988",
   "Low": "576.849976",
   "Close": "578.799988",
   "Adj Close": "569.173279",
   "Volume": "1504743",
   "id": 281
 },
 {
   "Date": "10/7/2016",
   "Open": "578.849976",
   "High": "583.400024",
   "Low": "566.5",
   "Close": "570.049988",
   "Adj Close": "560.568787",
   "Volume": "1317543",
   "id": 282
 },
 {
   "Date": "10/10/2016",
   "Open": "570.25",
   "High": "584.400024",
   "Low": "570.25",
   "Close": "580.650024",
   "Adj Close": "570.992493",
   "Volume": "929998",
   "id": 283
 },
 {
   "Date": "10/13/2016",
   "Open": "596.950012",
   "High": "599",
   "Low": "580.5",
   "Close": "582",
   "Adj Close": "572.320007",
   "Volume": "3834775",
   "id": 284
 },
 {
   "Date": "10/14/2016",
   "Open": "584.75",
   "High": "590",
   "Low": "583",
   "Close": "587",
   "Adj Close": "577.236877",
   "Volume": "1054501",
   "id": 285
 },
 {
   "Date": "10/17/2016",
   "Open": "589",
   "High": "592.049988",
   "Low": "583.650024",
   "Close": "586",
   "Adj Close": "576.253479",
   "Volume": "1344977",
   "id": 286
 },
 {
   "Date": "10/18/2016",
   "Open": "587",
   "High": "594",
   "Low": "582.25",
   "Close": "592.75",
   "Adj Close": "582.891235",
   "Volume": "1213156",
   "id": 287
 },
 {
   "Date": "10/19/2016",
   "Open": "591.200012",
   "High": "598.799988",
   "Low": "591.200012",
   "Close": "596.349976",
   "Adj Close": "586.431335",
   "Volume": "1001409",
   "id": 288
 },
 {
   "Date": "10/20/2016",
   "Open": "596.5",
   "High": "600.5",
   "Low": "593.799988",
   "Close": "596.599976",
   "Adj Close": "586.677124",
   "Volume": "913371",
   "id": 289
 },
 {
   "Date": "10/21/2016",
   "Open": "597.5",
   "High": "597.5",
   "Low": "570",
   "Close": "583.25",
   "Adj Close": "573.549255",
   "Volume": "1792780",
   "id": 290
 },
 {
   "Date": "10/24/2016",
   "Open": "585",
   "High": "594.400024",
   "Low": "582",
   "Close": "584.700012",
   "Adj Close": "574.975159",
   "Volume": "992033",
   "id": 291
 },
 {
   "Date": "10/25/2016",
   "Open": "586",
   "High": "594.5",
   "Low": "582.700012",
   "Close": "584.5",
   "Adj Close": "574.778503",
   "Volume": "831989",
   "id": 292
 },
 {
   "Date": "10/26/2016",
   "Open": "583",
   "High": "584.900024",
   "Low": "575.150024",
   "Close": "577.650024",
   "Adj Close": "568.042358",
   "Volume": "814132",
   "id": 293
 },
 {
   "Date": "10/27/2016",
   "Open": "578",
   "High": "588",
   "Low": "570.5",
   "Close": "585.75",
   "Adj Close": "576.007629",
   "Volume": "779140",
   "id": 294
 },
 {
   "Date": "10/28/2016",
   "Open": "585.5",
   "High": "586.849976",
   "Low": "573.700012",
   "Close": "575.150024",
   "Adj Close": "565.584045",
   "Volume": "911117",
   "id": 295
 },
 {
   "Date": "11/1/2016",
   "Open": "579.450012",
   "High": "579.450012",
   "Low": "570.099976",
   "Close": "571.75",
   "Adj Close": "562.24054",
   "Volume": "880843",
   "id": 296
 },
 {
   "Date": "11/2/2016",
   "Open": "569.950012",
   "High": "569.950012",
   "Low": "557.549988",
   "Close": "560.099976",
   "Adj Close": "550.784241",
   "Volume": "806345",
   "id": 297
 },
 {
   "Date": "11/3/2016",
   "Open": "556",
   "High": "563.799988",
   "Low": "556",
   "Close": "560",
   "Adj Close": "550.685913",
   "Volume": "701598",
   "id": 298
 },
 {
   "Date": "11/4/2016",
   "Open": "556.099976",
   "High": "565.5",
   "Low": "538",
   "Close": "544.700012",
   "Adj Close": "535.640381",
   "Volume": "1517311",
   "id": 299
 },
 {
   "Date": "11/7/2016",
   "Open": "549.5",
   "High": "555.75",
   "Low": "544",
   "Close": "545.75",
   "Adj Close": "536.672913",
   "Volume": "939497",
   "id": 300
 },
 {
   "Date": "11/8/2016",
   "Open": "549.700012",
   "High": "550.900024",
   "Low": "530.200012",
   "Close": "535.299988",
   "Adj Close": "526.396729",
   "Volume": "1015538",
   "id": 301
 },
 {
   "Date": "11/9/2016",
   "Open": "512.099976",
   "High": "532",
   "Low": "486.549988",
   "Close": "526.299988",
   "Adj Close": "517.546448",
   "Volume": "3810958",
   "id": 302
 },
 {
   "Date": "11/10/2016",
   "Open": "545",
   "High": "568",
   "Low": "545",
   "Close": "563.700012",
   "Adj Close": "554.324402",
   "Volume": "3982787",
   "id": 303
 },
 {
   "Date": "11/11/2016",
   "Open": "559.700012",
   "High": "564",
   "Low": "545.25",
   "Close": "547.950012",
   "Adj Close": "538.836365",
   "Volume": "1232505",
   "id": 304
 },
 {
   "Date": "11/15/2016",
   "Open": "547.599976",
   "High": "561.049988",
   "Low": "528.599976",
   "Close": "552.400024",
   "Adj Close": "543.212341",
   "Volume": "1505372",
   "id": 305
 },
 {
   "Date": "11/16/2016",
   "Open": "562",
   "High": "564.849976",
   "Low": "535.5",
   "Close": "538.150024",
   "Adj Close": "529.199402",
   "Volume": "1169205",
   "id": 306
 },
 {
   "Date": "11/17/2016",
   "Open": "539",
   "High": "549.349976",
   "Low": "536.099976",
   "Close": "545.700012",
   "Adj Close": "536.623718",
   "Volume": "924167",
   "id": 307
 },
 {
   "Date": "11/18/2016",
   "Open": "541.200012",
   "High": "555.650024",
   "Low": "541.200012",
   "Close": "550.950012",
   "Adj Close": "541.786438",
   "Volume": "1214083",
   "id": 308
 },
 {
   "Date": "11/21/2016",
   "Open": "550",
   "High": "555.349976",
   "Low": "542.099976",
   "Close": "545.099976",
   "Adj Close": "536.033691",
   "Volume": "1056778",
   "id": 309
 },
 {
   "Date": "11/22/2016",
   "Open": "547.099976",
   "High": "559.349976",
   "Low": "543.5",
   "Close": "550.5",
   "Adj Close": "541.343933",
   "Volume": "1300502",
   "id": 310
 },
 {
   "Date": "11/23/2016",
   "Open": "554.900024",
   "High": "559.400024",
   "Low": "547.150024",
   "Close": "552.799988",
   "Adj Close": "543.605591",
   "Volume": "1520986",
   "id": 311
 },
 {
   "Date": "11/24/2016",
   "Open": "551.400024",
   "High": "558.299988",
   "Low": "545.049988",
   "Close": "553.650024",
   "Adj Close": "544.441589",
   "Volume": "1816603",
   "id": 312
 },
 {
   "Date": "11/25/2016",
   "Open": "557",
   "High": "569.950012",
   "Low": "548.5",
   "Close": "565.049988",
   "Adj Close": "555.651917",
   "Volume": "1022658",
   "id": 313
 },
 {
   "Date": "11/28/2016",
   "Open": "569.299988",
   "High": "577",
   "Low": "568.049988",
   "Close": "570.549988",
   "Adj Close": "561.060486",
   "Volume": "1224023",
   "id": 314
 },
 {
   "Date": "11/29/2016",
   "Open": "573",
   "High": "573.950012",
   "Low": "564.299988",
   "Close": "569.150024",
   "Adj Close": "559.683777",
   "Volume": "832424",
   "id": 315
 },
 {
   "Date": "11/30/2016",
   "Open": "570",
   "High": "573.25",
   "Low": "563.5",
   "Close": "566.599976",
   "Adj Close": "557.176086",
   "Volume": "1366319",
   "id": 316
 },
 {
   "Date": "12/1/2016",
   "Open": "567",
   "High": "579.849976",
   "Low": "566.099976",
   "Close": "568.200012",
   "Adj Close": "558.749573",
   "Volume": "1064251",
   "id": 317
 },
 {
   "Date": "12/2/2016",
   "Open": "566",
   "High": "573.900024",
   "Low": "566",
   "Close": "571.200012",
   "Adj Close": "561.699646",
   "Volume": "984594",
   "id": 318
 },
 {
   "Date": "12/5/2016",
   "Open": "573.5",
   "High": "581.400024",
   "Low": "571.349976",
   "Close": "573",
   "Adj Close": "563.469666",
   "Volume": "1158108",
   "id": 319
 },
 {
   "Date": "12/6/2016",
   "Open": "575",
   "High": "580.450012",
   "Low": "570.950012",
   "Close": "574.849976",
   "Adj Close": "565.28894",
   "Volume": "779936",
   "id": 320
 },
 {
   "Date": "12/7/2016",
   "Open": "577.450012",
   "High": "577.599976",
   "Low": "569.400024",
   "Close": "570.849976",
   "Adj Close": "561.355469",
   "Volume": "694556",
   "id": 321
 },
 {
   "Date": "12/8/2016",
   "Open": "573.5",
   "High": "583.900024",
   "Low": "570.200012",
   "Close": "582.75",
   "Adj Close": "573.057556",
   "Volume": "1177494",
   "id": 322
 },
 {
   "Date": "12/9/2016",
   "Open": "586",
   "High": "586",
   "Low": "576.450012",
   "Close": "578.900024",
   "Adj Close": "569.271606",
   "Volume": "539344",
   "id": 323
 },
 {
   "Date": "12/12/2016",
   "Open": "576.400024",
   "High": "582",
   "Low": "572.599976",
   "Close": "574.799988",
   "Adj Close": "565.239746",
   "Volume": "848042",
   "id": 324
 },
 {
   "Date": "12/13/2016",
   "Open": "574.099976",
   "High": "581.200012",
   "Low": "570.5",
   "Close": "578.849976",
   "Adj Close": "569.222412",
   "Volume": "553306",
   "id": 325
 },
 {
   "Date": "12/14/2016",
   "Open": "579",
   "High": "579.650024",
   "Low": "564.25",
   "Close": "568",
   "Adj Close": "558.552917",
   "Volume": "585671",
   "id": 326
 },
 {
   "Date": "12/15/2016",
   "Open": "568",
   "High": "576.549988",
   "Low": "559.099976",
   "Close": "563.150024",
   "Adj Close": "553.783569",
   "Volume": "1032429",
   "id": 327
 },
 {
   "Date": "12/16/2016",
   "Open": "562.900024",
   "High": "569.900024",
   "Low": "561.349976",
   "Close": "566.200012",
   "Adj Close": "556.782837",
   "Volume": "665505",
   "id": 328
 },
 {
   "Date": "12/19/2016",
   "Open": "565",
   "High": "574.5",
   "Low": "561.400024",
   "Close": "569.150024",
   "Adj Close": "559.683777",
   "Volume": "997716",
   "id": 329
 },
 {
   "Date": "12/20/2016",
   "Open": "572.849976",
   "High": "573.799988",
   "Low": "562",
   "Close": "563.099976",
   "Adj Close": "553.734314",
   "Volume": "873053",
   "id": 330
 },
 {
   "Date": "12/21/2016",
   "Open": "565",
   "High": "567.400024",
   "Low": "561.900024",
   "Close": "562.799988",
   "Adj Close": "553.439331",
   "Volume": "743830",
   "id": 331
 },
 {
   "Date": "12/22/2016",
   "Open": "562.299988",
   "High": "565.950012",
   "Low": "560",
   "Close": "561.400024",
   "Adj Close": "552.062622",
   "Volume": "1870565",
   "id": 332
 },
 {
   "Date": "12/23/2016",
   "Open": "561",
   "High": "589.150024",
   "Low": "552",
   "Close": "582.299988",
   "Adj Close": "572.61499",
   "Volume": "2585856",
   "id": 333
 },
 {
   "Date": "12/26/2016",
   "Open": "581.299988",
   "High": "581.299988",
   "Low": "548.099976",
   "Close": "554.950012",
   "Adj Close": "545.71991",
   "Volume": "2106357",
   "id": 334
 },
 {
   "Date": "12/27/2016",
   "Open": "559",
   "High": "566.200012",
   "Low": "555.150024",
   "Close": "563.650024",
   "Adj Close": "554.275269",
   "Volume": "1063407",
   "id": 335
 },
 {
   "Date": "12/28/2016",
   "Open": "567",
   "High": "572",
   "Low": "560.799988",
   "Close": "562.400024",
   "Adj Close": "553.046021",
   "Volume": "743252",
   "id": 336
 },
 {
   "Date": "12/29/2016",
   "Open": "563.099976",
   "High": "569",
   "Low": "562.75",
   "Close": "564.849976",
   "Adj Close": "555.455261",
   "Volume": "985947",
   "id": 337
 },
 {
   "Date": "12/30/2016",
   "Open": "565.599976",
   "High": "573.450012",
   "Low": "565.599976",
   "Close": "568.799988",
   "Adj Close": "559.3396",
   "Volume": "673901",
   "id": 338
 },
 {
   "Date": "1/2/2017",
   "Open": "569.75",
   "High": "572.450012",
   "Low": "563.25",
   "Close": "566",
   "Adj Close": "556.586121",
   "Volume": "520139",
   "id": 339
 },
 {
   "Date": "1/3/2017",
   "Open": "566.799988",
   "High": "576.799988",
   "Low": "562",
   "Close": "573.650024",
   "Adj Close": "564.108948",
   "Volume": "626867",
   "id": 340
 },
 {
   "Date": "1/4/2017",
   "Open": "572.950012",
   "High": "576",
   "Low": "567.5",
   "Close": "568.25",
   "Adj Close": "558.798706",
   "Volume": "729355",
   "id": 341
 },
 {
   "Date": "1/5/2017",
   "Open": "570.200012",
   "High": "581.5",
   "Low": "569.299988",
   "Close": "579.849976",
   "Adj Close": "570.20575",
   "Volume": "919562",
   "id": 342
 },
 {
   "Date": "1/6/2017",
   "Open": "580.049988",
   "High": "591",
   "Low": "577.200012",
   "Close": "582.849976",
   "Adj Close": "573.155884",
   "Volume": "851729",
   "id": 343
 },
 {
   "Date": "1/9/2017",
   "Open": "583.549988",
   "High": "588.950012",
   "Low": "574.900024",
   "Close": "576.700012",
   "Adj Close": "567.108215",
   "Volume": "545949",
   "id": 344
 },
 {
   "Date": "1/10/2017",
   "Open": "577.5",
   "High": "582.900024",
   "Low": "573.599976",
   "Close": "574.900024",
   "Adj Close": "565.338135",
   "Volume": "430654",
   "id": 345
 },
 {
   "Date": "1/11/2017",
   "Open": "576.950012",
   "High": "579",
   "Low": "569.5",
   "Close": "576.950012",
   "Adj Close": "567.354065",
   "Volume": "543706",
   "id": 346
 },
 {
   "Date": "1/12/2017",
   "Open": "573.950012",
   "High": "587.799988",
   "Low": "567.299988",
   "Close": "586.25",
   "Adj Close": "576.499329",
   "Volume": "1086059",
   "id": 347
 },
 {
   "Date": "1/13/2017",
   "Open": "587",
   "High": "589.099976",
   "Low": "579.450012",
   "Close": "583.400024",
   "Adj Close": "573.696777",
   "Volume": "557024",
   "id": 348
 },
 {
   "Date": "1/16/2017",
   "Open": "577.400024",
   "High": "592",
   "Low": "577.400024",
   "Close": "588.799988",
   "Adj Close": "579.006897",
   "Volume": "634510",
   "id": 349
 },
 {
   "Date": "1/17/2017",
   "Open": "590.5",
   "High": "592",
   "Low": "581.200012",
   "Close": "587.25",
   "Adj Close": "577.482727",
   "Volume": "737937",
   "id": 350
 },
 {
   "Date": "1/18/2017",
   "Open": "588.799988",
   "High": "593.400024",
   "Low": "577.349976",
   "Close": "580.799988",
   "Adj Close": "571.140015",
   "Volume": "591422",
   "id": 351
 },
 {
   "Date": "1/19/2017",
   "Open": "582.299988",
   "High": "587.400024",
   "Low": "573.349976",
   "Close": "580.349976",
   "Adj Close": "570.69751",
   "Volume": "772657",
   "id": 352
 },
 {
   "Date": "1/20/2017",
   "Open": "583.799988",
   "High": "592.5",
   "Low": "574.400024",
   "Close": "577.599976",
   "Adj Close": "567.993164",
   "Volume": "1100568",
   "id": 353
 },
 {
   "Date": "1/23/2017",
   "Open": "574.450012",
   "High": "583.450012",
   "Low": "573",
   "Close": "575.75",
   "Adj Close": "566.174011",
   "Volume": "1197343",
   "id": 354
 },
 {
   "Date": "1/24/2017",
   "Open": "574.700012",
   "High": "581.299988",
   "Low": "574.099976",
   "Close": "579.900024",
   "Adj Close": "570.255005",
   "Volume": "527089",
   "id": 355
 },
 {
   "Date": "1/25/2017",
   "Open": "581.25",
   "High": "588.849976",
   "Low": "577.650024",
   "Close": "585.650024",
   "Adj Close": "575.909363",
   "Volume": "888914",
   "id": 356
 },
 {
   "Date": "1/27/2017",
   "Open": "584.700012",
   "High": "591.400024",
   "Low": "579.450012",
   "Close": "580.150024",
   "Adj Close": "570.500793",
   "Volume": "622149",
   "id": 357
 },
 {
   "Date": "1/30/2017",
   "Open": "578.700012",
   "High": "584.549988",
   "Low": "577.150024",
   "Close": "582.25",
   "Adj Close": "572.565857",
   "Volume": "589553",
   "id": 358
 },
 {
   "Date": "1/31/2017",
   "Open": "581.549988",
   "High": "583",
   "Low": "572.599976",
   "Close": "575.349976",
   "Adj Close": "565.780579",
   "Volume": "712955",
   "id": 359
 },
 {
   "Date": "2/1/2017",
   "Open": "573",
   "High": "579.25",
   "Low": "566.299988",
   "Close": "572.150024",
   "Adj Close": "562.63385",
   "Volume": "873328",
   "id": 360
 },
 {
   "Date": "2/2/2017",
   "Open": "575",
   "High": "587",
   "Low": "567.049988",
   "Close": "584.349976",
   "Adj Close": "574.630859",
   "Volume": "1033116",
   "id": 361
 },
 {
   "Date": "2/3/2017",
   "Open": "584.299988",
   "High": "611.5",
   "Low": "580.400024",
   "Close": "607.900024",
   "Adj Close": "597.789246",
   "Volume": "2491068",
   "id": 362
 },
 {
   "Date": "2/6/2017",
   "Open": "610.349976",
   "High": "621.25",
   "Low": "599.099976",
   "Close": "601.599976",
   "Adj Close": "591.593994",
   "Volume": "2513820",
   "id": 363
 },
 {
   "Date": "2/7/2017",
   "Open": "601.799988",
   "High": "608",
   "Low": "594.599976",
   "Close": "597.549988",
   "Adj Close": "587.611389",
   "Volume": "1084820",
   "id": 364
 },
 {
   "Date": "2/8/2017",
   "Open": "600",
   "High": "609",
   "Low": "597.75",
   "Close": "603.200012",
   "Adj Close": "593.167419",
   "Volume": "2122225",
   "id": 365
 },
 {
   "Date": "2/9/2017",
   "Open": "611",
   "High": "611.549988",
   "Low": "584.450012",
   "Close": "587.650024",
   "Adj Close": "577.876038",
   "Volume": "4192748",
   "id": 366
 },
 {
   "Date": "2/10/2017",
   "Open": "592",
   "High": "593.75",
   "Low": "576.799988",
   "Close": "579.950012",
   "Adj Close": "570.304138",
   "Volume": "1485266",
   "id": 367
 },
 {
   "Date": "2/13/2017",
   "Open": "582.700012",
   "High": "585.400024",
   "Low": "576.049988",
   "Close": "582.650024",
   "Adj Close": "572.959229",
   "Volume": "946922",
   "id": 368
 },
 {
   "Date": "2/14/2017",
   "Open": "582",
   "High": "586.599976",
   "Low": "574.099976",
   "Close": "576.049988",
   "Adj Close": "566.468994",
   "Volume": "816754",
   "id": 369
 },
 {
   "Date": "2/15/2017",
   "Open": "577.5",
   "High": "578.650024",
   "Low": "571.150024",
   "Close": "574.25",
   "Adj Close": "564.698914",
   "Volume": "1441907",
   "id": 370
 },
 {
   "Date": "2/16/2017",
   "Open": "575",
   "High": "585.400024",
   "Low": "574.5",
   "Close": "584.599976",
   "Adj Close": "574.87677",
   "Volume": "1156826",
   "id": 371
 },
 {
   "Date": "2/17/2017",
   "Open": "585.900024",
   "High": "596.450012",
   "Low": "580.650024",
   "Close": "593.25",
   "Adj Close": "583.382935",
   "Volume": "1209276",
   "id": 372
 },
 {
   "Date": "2/20/2017",
   "Open": "593.200012",
   "High": "597.75",
   "Low": "582",
   "Close": "592.75",
   "Adj Close": "582.891235",
   "Volume": "1008015",
   "id": 373
 },
 {
   "Date": "2/21/2017",
   "Open": "591.900024",
   "High": "595",
   "Low": "588.5",
   "Close": "593.099976",
   "Adj Close": "583.235352",
   "Volume": "712028",
   "id": 374
 },
 {
   "Date": "2/22/2017",
   "Open": "592.200012",
   "High": "592.900024",
   "Low": "586",
   "Close": "589.25",
   "Adj Close": "579.449463",
   "Volume": "942703",
   "id": 375
 },
 {
   "Date": "2/23/2017",
   "Open": "589.299988",
   "High": "594.200012",
   "Low": "586.049988",
   "Close": "592.400024",
   "Adj Close": "582.547058",
   "Volume": "1263865",
   "id": 376
 },
 {
   "Date": "2/27/2017",
   "Open": "592",
   "High": "594.900024",
   "Low": "581.349976",
   "Close": "585.25",
   "Adj Close": "575.51593",
   "Volume": "867683",
   "id": 377
 },
 {
   "Date": "2/28/2017",
   "Open": "587.700012",
   "High": "592.799988",
   "Low": "582.599976",
   "Close": "583.700012",
   "Adj Close": "573.99176",
   "Volume": "749802",
   "id": 378
 },
 {
   "Date": "3/1/2017",
   "Open": "585.700012",
   "High": "592.900024",
   "Low": "584.200012",
   "Close": "586.299988",
   "Adj Close": "576.548462",
   "Volume": "808027",
   "id": 379
 },
 {
   "Date": "3/2/2017",
   "Open": "588.299988",
   "High": "591.950012",
   "Low": "586.400024",
   "Close": "589.25",
   "Adj Close": "579.449463",
   "Volume": "1571599",
   "id": 380
 },
 {
   "Date": "3/3/2017",
   "Open": "588.950012",
   "High": "596.700012",
   "Low": "585",
   "Close": "588.599976",
   "Adj Close": "578.810181",
   "Volume": "759454",
   "id": 381
 },
 {
   "Date": "3/6/2017",
   "Open": "592",
   "High": "595",
   "Low": "588.200012",
   "Close": "590.099976",
   "Adj Close": "580.285278",
   "Volume": "943409",
   "id": 382
 },
 {
   "Date": "3/7/2017",
   "Open": "591.700012",
   "High": "591.700012",
   "Low": "586.099976",
   "Close": "588.049988",
   "Adj Close": "578.26947",
   "Volume": "475240",
   "id": 383
 },
 {
   "Date": "3/8/2017",
   "Open": "591.75",
   "High": "593.349976",
   "Low": "583.049988",
   "Close": "591.849976",
   "Adj Close": "582.006226",
   "Volume": "1055453",
   "id": 384
 },
 {
   "Date": "3/9/2017",
   "Open": "588.799988",
   "High": "593.450012",
   "Low": "585.25",
   "Close": "589.200012",
   "Adj Close": "579.400269",
   "Volume": "690612",
   "id": 385
 },
 {
   "Date": "3/10/2017",
   "Open": "589.200012",
   "High": "591.5",
   "Low": "587.049988",
   "Close": "589.099976",
   "Adj Close": "579.301941",
   "Volume": "558480",
   "id": 386
 },
 {
   "Date": "3/14/2017",
   "Open": "597",
   "High": "601.5",
   "Low": "590.349976",
   "Close": "600.200012",
   "Adj Close": "590.217285",
   "Volume": "1324778",
   "id": 387
 },
 {
   "Date": "3/15/2017",
   "Open": "602",
   "High": "605.849976",
   "Low": "598.549988",
   "Close": "600.200012",
   "Adj Close": "590.217285",
   "Volume": "1479366",
   "id": 388
 },
 {
   "Date": "3/16/2017",
   "Open": "605.099976",
   "High": "605.900024",
   "Low": "598.049988",
   "Close": "601.400024",
   "Adj Close": "591.397461",
   "Volume": "852049",
   "id": 389
 },
 {
   "Date": "3/17/2017",
   "Open": "604.5",
   "High": "604.5",
   "Low": "594.25",
   "Close": "597.299988",
   "Adj Close": "587.36554",
   "Volume": "2189719",
   "id": 390
 },
 {
   "Date": "3/20/2017",
   "Open": "597.5",
   "High": "601.5",
   "Low": "593.450012",
   "Close": "596.299988",
   "Adj Close": "586.382202",
   "Volume": "1027093",
   "id": 391
 },
 {
   "Date": "3/21/2017",
   "Open": "598.5",
   "High": "598.5",
   "Low": "590.299988",
   "Close": "591.849976",
   "Adj Close": "582.006226",
   "Volume": "861663",
   "id": 392
 },
 {
   "Date": "3/22/2017",
   "Open": "588.900024",
   "High": "598.450012",
   "Low": "587.900024",
   "Close": "595.200012",
   "Adj Close": "585.300537",
   "Volume": "1018355",
   "id": 393
 },
 {
   "Date": "3/23/2017",
   "Open": "595.799988",
   "High": "598.200012",
   "Low": "582.200012",
   "Close": "596.25",
   "Adj Close": "586.333008",
   "Volume": "1555876",
   "id": 394
 },
 {
   "Date": "3/24/2017",
   "Open": "595",
   "High": "598.25",
   "Low": "591.5",
   "Close": "593.950012",
   "Adj Close": "584.071228",
   "Volume": "930175",
   "id": 395
 },
 {
   "Date": "3/27/2017",
   "Open": "597",
   "High": "597",
   "Low": "590",
   "Close": "592.099976",
   "Adj Close": "582.252014",
   "Volume": "1038435",
   "id": 396
 },
 {
   "Date": "3/28/2017",
   "Open": "592",
   "High": "596",
   "Low": "591.450012",
   "Close": "594.150024",
   "Adj Close": "584.267944",
   "Volume": "772698",
   "id": 397
 },
 {
   "Date": "3/29/2017",
   "Open": "595",
   "High": "596.549988",
   "Low": "591.900024",
   "Close": "593.150024",
   "Adj Close": "583.284607",
   "Volume": "1047812",
   "id": 398
 },
 {
   "Date": "3/30/2017",
   "Open": "594.5",
   "High": "600.849976",
   "Low": "591.799988",
   "Close": "598.349976",
   "Adj Close": "588.398071",
   "Volume": "2096305",
   "id": 399
 },
 {
   "Date": "3/31/2017",
   "Open": "598",
   "High": "598.900024",
   "Low": "591",
   "Close": "592.950012",
   "Adj Close": "583.087891",
   "Volume": "2242680",
   "id": 400
 },
 {
   "Date": "4/3/2017",
   "Open": "595.299988",
   "High": "595.299988",
   "Low": "590.099976",
   "Close": "592.650024",
   "Adj Close": "582.792969",
   "Volume": "758083",
   "id": 401
 },
 {
   "Date": "4/5/2017",
   "Open": "600",
   "High": "603.900024",
   "Low": "590.450012",
   "Close": "593.049988",
   "Adj Close": "583.186157",
   "Volume": "1926049",
   "id": 402
 },
 {
   "Date": "4/6/2017",
   "Open": "591.5",
   "High": "593.650024",
   "Low": "587.049988",
   "Close": "590.299988",
   "Adj Close": "580.481934",
   "Volume": "1436914",
   "id": 403
 },
 {
   "Date": "4/7/2017",
   "Open": "590.349976",
   "High": "593.450012",
   "Low": "585.150024",
   "Close": "590",
   "Adj Close": "580.187012",
   "Volume": "1958876",
   "id": 404
 },
 {
   "Date": "4/10/2017",
   "Open": "591",
   "High": "594.200012",
   "Low": "588.25",
   "Close": "589.650024",
   "Adj Close": "579.842773",
   "Volume": "1177737",
   "id": 405
 },
 {
   "Date": "4/11/2017",
   "Open": "590",
   "High": "591.650024",
   "Low": "575.099976",
   "Close": "580.049988",
   "Adj Close": "570.402405",
   "Volume": "2103296",
   "id": 406
 },
 {
   "Date": "4/12/2017",
   "Open": "575",
   "High": "582",
   "Low": "570.650024",
   "Close": "579.400024",
   "Adj Close": "569.763306",
   "Volume": "1188457",
   "id": 407
 },
 {
   "Date": "4/13/2017",
   "Open": "580.5",
   "High": "582.950012",
   "Low": "574.700012",
   "Close": "577.25",
   "Adj Close": "567.649048",
   "Volume": "1038273",
   "id": 408
 },
 {
   "Date": "4/17/2017",
   "Open": "580",
   "High": "580",
   "Low": "573.049988",
   "Close": "576.5",
   "Adj Close": "566.911499",
   "Volume": "487497",
   "id": 409
 },
 {
   "Date": "4/18/2017",
   "Open": "576.5",
   "High": "578.25",
   "Low": "573.25",
   "Close": "575.799988",
   "Adj Close": "566.223145",
   "Volume": "1062574",
   "id": 410
 },
 {
   "Date": "4/19/2017",
   "Open": "576",
   "High": "577",
   "Low": "572.75",
   "Close": "575.400024",
   "Adj Close": "565.829773",
   "Volume": "1078477",
   "id": 411
 },
 {
   "Date": "4/20/2017",
   "Open": "576",
   "High": "577.200012",
   "Low": "573.299988",
   "Close": "574.049988",
   "Adj Close": "564.502258",
   "Volume": "1339006",
   "id": 412
 },
 {
   "Date": "4/21/2017",
   "Open": "573",
   "High": "574",
   "Low": "562.700012",
   "Close": "564.450012",
   "Adj Close": "555.061951",
   "Volume": "1256922",
   "id": 413
 },
 {
   "Date": "4/24/2017",
   "Open": "565",
   "High": "565.099976",
   "Low": "553.650024",
   "Close": "557.049988",
   "Adj Close": "547.784912",
   "Volume": "1997176",
   "id": 414
 },
 {
   "Date": "4/25/2017",
   "Open": "556.950012",
   "High": "561.599976",
   "Low": "550.299988",
   "Close": "552.950012",
   "Adj Close": "543.753174",
   "Volume": "1543039",
   "id": 415
 },
 {
   "Date": "4/26/2017",
   "Open": "549.799988",
   "High": "561",
   "Low": "545.400024",
   "Close": "556.75",
   "Adj Close": "547.48999",
   "Volume": "1425158",
   "id": 416
 },
 {
   "Date": "4/27/2017",
   "Open": "560",
   "High": "564.799988",
   "Low": "555.049988",
   "Close": "561.700012",
   "Adj Close": "552.357666",
   "Volume": "2343761",
   "id": 417
 },
 {
   "Date": "4/28/2017",
   "Open": "561.950012",
   "High": "561.950012",
   "Low": "555",
   "Close": "557.450012",
   "Adj Close": "548.178406",
   "Volume": "865584",
   "id": 418
 },
 {
   "Date": "5/2/2017",
   "Open": "558",
   "High": "559",
   "Low": "553.799988",
   "Close": "555.349976",
   "Adj Close": "546.11322",
   "Volume": "1380964",
   "id": 419
 },
 {
   "Date": "5/3/2017",
   "Open": "554.599976",
   "High": "558.349976",
   "Low": "553.200012",
   "Close": "556.049988",
   "Adj Close": "546.801697",
   "Volume": "798476",
   "id": 420
 },
 {
   "Date": "5/4/2017",
   "Open": "557.599976",
   "High": "557.599976",
   "Low": "548.200012",
   "Close": "549.950012",
   "Adj Close": "540.803101",
   "Volume": "1271612",
   "id": 421
 },
 {
   "Date": "5/5/2017",
   "Open": "549",
   "High": "554.400024",
   "Low": "544.150024",
   "Close": "549.950012",
   "Adj Close": "540.803101",
   "Volume": "560799",
   "id": 422
 },
 {
   "Date": "5/8/2017",
   "Open": "549.950012",
   "High": "554.799988",
   "Low": "546.5",
   "Close": "551.549988",
   "Adj Close": "542.376465",
   "Volume": "302450",
   "id": 423
 },
 {
   "Date": "5/9/2017",
   "Open": "552",
   "High": "554",
   "Low": "545.049988",
   "Close": "552.950012",
   "Adj Close": "543.753174",
   "Volume": "652189",
   "id": 424
 },
 {
   "Date": "5/10/2017",
   "Open": "552.849976",
   "High": "562.549988",
   "Low": "551.25",
   "Close": "561.049988",
   "Adj Close": "551.718445",
   "Volume": "718502",
   "id": 425
 },
 {
   "Date": "5/11/2017",
   "Open": "562.450012",
   "High": "565",
   "Low": "558.299988",
   "Close": "561.950012",
   "Adj Close": "552.603516",
   "Volume": "566621",
   "id": 426
 },
 {
   "Date": "5/12/2017",
   "Open": "560.099976",
   "High": "569.849976",
   "Low": "557.150024",
   "Close": "567.950012",
   "Adj Close": "558.503784",
   "Volume": "725246",
   "id": 427
 },
 {
   "Date": "5/15/2017",
   "Open": "567",
   "High": "572.450012",
   "Low": "561",
   "Close": "569",
   "Adj Close": "559.536255",
   "Volume": "606569",
   "id": 428
 },
 {
   "Date": "5/16/2017",
   "Open": "566.650024",
   "High": "570",
   "Low": "564",
   "Close": "565.599976",
   "Adj Close": "556.19281",
   "Volume": "330195",
   "id": 429
 },
 {
   "Date": "5/17/2017",
   "Open": "565.099976",
   "High": "566",
   "Low": "560.049988",
   "Close": "562.349976",
   "Adj Close": "552.996826",
   "Volume": "895238",
   "id": 430
 },
 {
   "Date": "5/18/2017",
   "Open": "559.299988",
   "High": "564.950012",
   "Low": "556.799988",
   "Close": "560.099976",
   "Adj Close": "550.784241",
   "Volume": "2155599",
   "id": 431
 },
 {
   "Date": "5/19/2017",
   "Open": "561.299988",
   "High": "566.650024",
   "Low": "558.650024",
   "Close": "564.950012",
   "Adj Close": "555.553589",
   "Volume": "685662",
   "id": 432
 },
 {
   "Date": "5/22/2017",
   "Open": "567",
   "High": "567.700012",
   "Low": "553.099976",
   "Close": "563.099976",
   "Adj Close": "553.734314",
   "Volume": "948063",
   "id": 433
 },
 {
   "Date": "5/23/2017",
   "Open": "558.599976",
   "High": "558.799988",
   "Low": "531.25",
   "Close": "533.200012",
   "Adj Close": "524.331665",
   "Volume": "1225772",
   "id": 434
 },
 {
   "Date": "5/24/2017",
   "Open": "531",
   "High": "536.349976",
   "Low": "514",
   "Close": "519.650024",
   "Adj Close": "511.007111",
   "Volume": "1340656",
   "id": 435
 },
 {
   "Date": "5/25/2017",
   "Open": "522",
   "High": "525",
   "Low": "496.399994",
   "Close": "504",
   "Adj Close": "495.61734",
   "Volume": "4378940",
   "id": 436
 },
 {
   "Date": "5/26/2017",
   "Open": "483",
   "High": "504.75",
   "Low": "480.200012",
   "Close": "488.899994",
   "Adj Close": "480.768494",
   "Volume": "7010307",
   "id": 437
 },
 {
   "Date": "5/29/2017",
   "Open": "492",
   "High": "507.5",
   "Low": "488.899994",
   "Close": "505.350006",
   "Adj Close": "496.944885",
   "Volume": "4118338",
   "id": 438
 },
 {
   "Date": "5/30/2017",
   "Open": "504.799988",
   "High": "517.599976",
   "Low": "501.399994",
   "Close": "510.5",
   "Adj Close": "502.009247",
   "Volume": "1047968",
   "id": 439
 },
 {
   "Date": "5/31/2017",
   "Open": "514.799988",
   "High": "520.099976",
   "Low": "505",
   "Close": "516.349976",
   "Adj Close": "507.761871",
   "Volume": "1366315",
   "id": 440
 },
 {
   "Date": "6/1/2017",
   "Open": "519.700012",
   "High": "529.900024",
   "Low": "513.049988",
   "Close": "515.549988",
   "Adj Close": "506.97522",
   "Volume": "1433241",
   "id": 441
 },
 {
   "Date": "6/2/2017",
   "Open": "517.700012",
   "High": "533.900024",
   "Low": "517.700012",
   "Close": "530.049988",
   "Adj Close": "521.23407",
   "Volume": "2152367",
   "id": 442
 },
 {
   "Date": "6/5/2017",
   "Open": "531.299988",
   "High": "536.700012",
   "Low": "528",
   "Close": "534.799988",
   "Adj Close": "525.905029",
   "Volume": "802335",
   "id": 443
 },
 {
   "Date": "6/6/2017",
   "Open": "537.700012",
   "High": "539.549988",
   "Low": "522.349976",
   "Close": "534.650024",
   "Adj Close": "525.757568",
   "Volume": "765557",
   "id": 444
 },
 {
   "Date": "6/7/2017",
   "Open": "536.400024",
   "High": "543.450012",
   "Low": "530.700012",
   "Close": "540.200012",
   "Adj Close": "531.215271",
   "Volume": "719071",
   "id": 445
 },
 {
   "Date": "6/8/2017",
   "Open": "538.75",
   "High": "554.700012",
   "Low": "537.099976",
   "Close": "550.150024",
   "Adj Close": "540.999756",
   "Volume": "1396596",
   "id": 446
 },
 {
   "Date": "6/9/2017",
   "Open": "554.5",
   "High": "555.799988",
   "Low": "545.25",
   "Close": "551.099976",
   "Adj Close": "541.93396",
   "Volume": "867969",
   "id": 447
 },
 {
   "Date": "6/12/2017",
   "Open": "549",
   "High": "555.200012",
   "Low": "544.549988",
   "Close": "553.349976",
   "Adj Close": "544.146484",
   "Volume": "910344",
   "id": 448
 },
 {
   "Date": "6/13/2017",
   "Open": "553.349976",
   "High": "555",
   "Low": "546.549988",
   "Close": "551.549988",
   "Adj Close": "542.376465",
   "Volume": "946713",
   "id": 449
 },
 {
   "Date": "6/14/2017",
   "Open": "551.5",
   "High": "554.5",
   "Low": "536.349976",
   "Close": "539.900024",
   "Adj Close": "530.920227",
   "Volume": "1176535",
   "id": 450
 },
 {
   "Date": "6/15/2017",
   "Open": "539.700012",
   "High": "550.900024",
   "Low": "537.049988",
   "Close": "549.450012",
   "Adj Close": "540.311462",
   "Volume": "826366",
   "id": 451
 },
 {
   "Date": "6/16/2017",
   "Open": "548",
   "High": "551.950012",
   "Low": "535.049988",
   "Close": "536.75",
   "Adj Close": "527.822632",
   "Volume": "1127326",
   "id": 452
 },
 {
   "Date": "6/19/2017",
   "Open": "537.099976",
   "High": "542.5",
   "Low": "524",
   "Close": "539.75",
   "Adj Close": "530.772766",
   "Volume": "1723168",
   "id": 453
 },
 {
   "Date": "6/20/2017",
   "Open": "539.75",
   "High": "549.5",
   "Low": "536",
   "Close": "547.849976",
   "Adj Close": "538.738037",
   "Volume": "774728",
   "id": 454
 },
 {
   "Date": "6/21/2017",
   "Open": "544.5",
   "High": "546",
   "Low": "535.200012",
   "Close": "541",
   "Adj Close": "532.001953",
   "Volume": "784293",
   "id": 455
 },
 {
   "Date": "6/22/2017",
   "Open": "540",
   "High": "545.549988",
   "Low": "539.049988",
   "Close": "540.150024",
   "Adj Close": "531.166138",
   "Volume": "750732",
   "id": 456
 },
 {
   "Date": "6/23/2017",
   "Open": "540.900024",
   "High": "544",
   "Low": "538.299988",
   "Close": "541.150024",
   "Adj Close": "532.149536",
   "Volume": "603986",
   "id": 457
 },
 {
   "Date": "6/27/2017",
   "Open": "542.5",
   "High": "551.599976",
   "Low": "533.099976",
   "Close": "534.650024",
   "Adj Close": "525.757568",
   "Volume": "1038604",
   "id": 458
 },
 {
   "Date": "6/28/2017",
   "Open": "535.400024",
   "High": "538.650024",
   "Low": "531",
   "Close": "536.849976",
   "Adj Close": "527.920959",
   "Volume": "601643",
   "id": 459
 },
 {
   "Date": "6/29/2017",
   "Open": "538.450012",
   "High": "546.950012",
   "Low": "534.25",
   "Close": "543.75",
   "Adj Close": "534.706177",
   "Volume": "1252382",
   "id": 460
 },
 {
   "Date": "6/30/2017",
   "Open": "545",
   "High": "558.900024",
   "Low": "542.5",
   "Close": "555.599976",
   "Adj Close": "546.359131",
   "Volume": "830751",
   "id": 461
 },
 {
   "Date": "7/3/2017",
   "Open": "559",
   "High": "559.900024",
   "Low": "548.849976",
   "Close": "551.849976",
   "Adj Close": "542.671387",
   "Volume": "490390",
   "id": 462
 },
 {
   "Date": "7/4/2017",
   "Open": "557.700012",
   "High": "558",
   "Low": "543.299988",
   "Close": "545.049988",
   "Adj Close": "535.984619",
   "Volume": "559358",
   "id": 463
 },
 {
   "Date": "7/5/2017",
   "Open": "546.099976",
   "High": "547.799988",
   "Low": "541.450012",
   "Close": "545.900024",
   "Adj Close": "536.820496",
   "Volume": "833105",
   "id": 464
 },
 {
   "Date": "7/6/2017",
   "Open": "546.349976",
   "High": "547.900024",
   "Low": "540.099976",
   "Close": "542.849976",
   "Adj Close": "533.821167",
   "Volume": "556426",
   "id": 465
 },
 {
   "Date": "7/7/2017",
   "Open": "542.599976",
   "High": "552",
   "Low": "541.5",
   "Close": "547.150024",
   "Adj Close": "538.049683",
   "Volume": "893680",
   "id": 466
 },
 {
   "Date": "7/10/2017",
   "Open": "560",
   "High": "560",
   "Low": "546.099976",
   "Close": "549.200012",
   "Adj Close": "540.065552",
   "Volume": "123363",
   "id": 467
 },
 {
   "Date": "7/11/2017",
   "Open": "550.5",
   "High": "552.650024",
   "Low": "536.049988",
   "Close": "538.450012",
   "Adj Close": "529.494324",
   "Volume": "1526837",
   "id": 468
 },
 {
   "Date": "7/12/2017",
   "Open": "539.450012",
   "High": "543.5",
   "Low": "537",
   "Close": "539.950012",
   "Adj Close": "530.969421",
   "Volume": "1039208",
   "id": 469
 },
 {
   "Date": "7/13/2017",
   "Open": "540.200012",
   "High": "544.450012",
   "Low": "538.849976",
   "Close": "543.650024",
   "Adj Close": "534.607849",
   "Volume": "694180",
   "id": 470
 },
 {
   "Date": "7/14/2017",
   "Open": "544.25",
   "High": "551.150024",
   "Low": "540.849976",
   "Close": "548.049988",
   "Adj Close": "538.934631",
   "Volume": "960041",
   "id": 471
 },
 {
   "Date": "7/17/2017",
   "Open": "549",
   "High": "559",
   "Low": "546.700012",
   "Close": "556.5",
   "Adj Close": "547.244141",
   "Volume": "692893",
   "id": 472
 },
 {
   "Date": "7/18/2017",
   "Open": "558",
   "High": "567",
   "Low": "555.099976",
   "Close": "559.75",
   "Adj Close": "550.440125",
   "Volume": "1319574",
   "id": 473
 },
 {
   "Date": "7/19/2017",
   "Open": "560.200012",
   "High": "569.450012",
   "Low": "560.200012",
   "Close": "568.25",
   "Adj Close": "558.798706",
   "Volume": "761444",
   "id": 474
 },
 {
   "Date": "7/20/2017",
   "Open": "569",
   "High": "577",
   "Low": "562.650024",
   "Close": "571.900024",
   "Adj Close": "562.388",
   "Volume": "1090882",
   "id": 475
 },
 {
   "Date": "7/21/2017",
   "Open": "570",
   "High": "570",
   "Low": "560.150024",
   "Close": "566.200012",
   "Adj Close": "556.782837",
   "Volume": "672906",
   "id": 476
 },
 {
   "Date": "7/24/2017",
   "Open": "564",
   "High": "575.5",
   "Low": "562.099976",
   "Close": "569.75",
   "Adj Close": "560.273804",
   "Volume": "873677",
   "id": 477
 },
 {
   "Date": "7/25/2017",
   "Open": "571",
   "High": "571.400024",
   "Low": "562.400024",
   "Close": "564.400024",
   "Adj Close": "555.012817",
   "Volume": "510032",
   "id": 478
 },
 {
   "Date": "7/26/2017",
   "Open": "564.700012",
   "High": "577.450012",
   "Low": "563.5",
   "Close": "575.450012",
   "Adj Close": "567.891357",
   "Volume": "864728",
   "id": 479
 },
 {
   "Date": "7/27/2017",
   "Open": "573.700012",
   "High": "579.400024",
   "Low": "565",
   "Close": "568.700012",
   "Adj Close": "561.230042",
   "Volume": "1853099",
   "id": 480
 },
 {
   "Date": "7/28/2017",
   "Open": "566.75",
   "High": "570.900024",
   "Low": "556.5",
   "Close": "566.099976",
   "Adj Close": "558.664185",
   "Volume": "907951",
   "id": 481
 },
 {
   "Date": "7/31/2017",
   "Open": "567.549988",
   "High": "568.950012",
   "Low": "556.799988",
   "Close": "560.099976",
   "Adj Close": "552.742981",
   "Volume": "753415",
   "id": 482
 },
 {
   "Date": "8/1/2017",
   "Open": "560.099976",
   "High": "565.900024",
   "Low": "558.5",
   "Close": "562.450012",
   "Adj Close": "555.062134",
   "Volume": "712732",
   "id": 483
 },
 {
   "Date": "8/2/2017",
   "Open": "562.849976",
   "High": "570.900024",
   "Low": "560",
   "Close": "568.549988",
   "Adj Close": "561.08197",
   "Volume": "664681",
   "id": 484
 },
 {
   "Date": "8/3/2017",
   "Open": "568.549988",
   "High": "575",
   "Low": "553.799988",
   "Close": "557.150024",
   "Adj Close": "549.831726",
   "Volume": "1065451",
   "id": 485
 },
 {
   "Date": "8/4/2017",
   "Open": "551.900024",
   "High": "571.700012",
   "Low": "543.049988",
   "Close": "568.700012",
   "Adj Close": "561.230042",
   "Volume": "1004233",
   "id": 486
 },
 {
   "Date": "8/7/2017",
   "Open": "566.5",
   "High": "571.099976",
   "Low": "553",
   "Close": "566.5",
   "Adj Close": "559.058899",
   "Volume": "769606",
   "id": 487
 },
 {
   "Date": "8/8/2017",
   "Open": "560.799988",
   "High": "580",
   "Low": "560.799988",
   "Close": "578.599976",
   "Adj Close": "571",
   "Volume": "1367344",
   "id": 488
 },
 {
   "Date": "8/9/2017",
   "Open": "581",
   "High": "581",
   "Low": "557.25",
   "Close": "561.849976",
   "Adj Close": "554.46991",
   "Volume": "1801630",
   "id": 489
 },
 {
   "Date": "8/10/2017",
   "Open": "560",
   "High": "569.849976",
   "Low": "541.5",
   "Close": "548.200012",
   "Adj Close": "540.999329",
   "Volume": "1217416",
   "id": 490
 },
 {
   "Date": "8/11/2017",
   "Open": "545",
   "High": "563.700012",
   "Low": "525.450012",
   "Close": "541.400024",
   "Adj Close": "534.288635",
   "Volume": "4337214",
   "id": 491
 },
 {
   "Date": "8/14/2017",
   "Open": "560",
   "High": "576",
   "Low": "552.099976",
   "Close": "570.049988",
   "Adj Close": "562.562256",
   "Volume": "4029605",
   "id": 492
 },
 {
   "Date": "8/16/2017",
   "Open": "569.5",
   "High": "593.700012",
   "Low": "561.049988",
   "Close": "590.450012",
   "Adj Close": "582.694336",
   "Volume": "1838012",
   "id": 493
 },
 {
   "Date": "8/17/2017",
   "Open": "593.400024",
   "High": "594",
   "Low": "569.900024",
   "Close": "573.200012",
   "Adj Close": "565.670959",
   "Volume": "1422631",
   "id": 494
 },
 {
   "Date": "8/18/2017",
   "Open": "573.400024",
   "High": "575.799988",
   "Low": "560.200012",
   "Close": "565.299988",
   "Adj Close": "557.874695",
   "Volume": "1680225",
   "id": 495
 },
 {
   "Date": "8/21/2017",
   "Open": "566.900024",
   "High": "570",
   "Low": "555.150024",
   "Close": "561.75",
   "Adj Close": "554.371338",
   "Volume": "1222907",
   "id": 496
 },
 {
   "Date": "8/22/2017",
   "Open": "562.049988",
   "High": "567.650024",
   "Low": "558",
   "Close": "559.25",
   "Adj Close": "551.904114",
   "Volume": "848353",
   "id": 497
 },
 {
   "Date": "8/23/2017",
   "Open": "561.700012",
   "High": "565",
   "Low": "556.650024",
   "Close": "559.150024",
   "Adj Close": "551.805481",
   "Volume": "848822",
   "id": 498
 },
 {
   "Date": "8/24/2017",
   "Open": "559",
   "High": "575.75",
   "Low": "557.299988",
   "Close": "574.049988",
   "Adj Close": "566.509766",
   "Volume": "1866440",
   "id": 499
 },
 {
   "Date": "8/28/2017",
   "Open": "575.5",
   "High": "581",
   "Low": "570.549988",
   "Close": "574.099976",
   "Adj Close": "566.559082",
   "Volume": "905222",
   "id": 500
 },
 {
   "Date": "8/29/2017",
   "Open": "570.549988",
   "High": "574.049988",
   "Low": "564.5",
   "Close": "568.900024",
   "Adj Close": "561.427429",
   "Volume": "608351",
   "id": 501
 },
 {
   "Date": "8/30/2017",
   "Open": "574",
   "High": "576",
   "Low": "565.5",
   "Close": "566.349976",
   "Adj Close": "558.910828",
   "Volume": "596376",
   "id": 502
 },
 {
   "Date": "8/31/2017",
   "Open": "570",
   "High": "578",
   "Low": "562",
   "Close": "571.900024",
   "Adj Close": "564.388062",
   "Volume": "1908728",
   "id": 503
 },
 {
   "Date": "9/1/2017",
   "Open": "573",
   "High": "577.349976",
   "Low": "565.099976",
   "Close": "568.400024",
   "Adj Close": "560.934021",
   "Volume": "891591",
   "id": 504
 },
 {
   "Date": "9/4/2017",
   "Open": "574.5",
   "High": "577",
   "Low": "557.549988",
   "Close": "561.700012",
   "Adj Close": "554.322021",
   "Volume": "1731377",
   "id": 505
 },
 {
   "Date": "9/5/2017",
   "Open": "564.700012",
   "High": "565.849976",
   "Low": "556.900024",
   "Close": "559.599976",
   "Adj Close": "552.249512",
   "Volume": "928770",
   "id": 506
 },
 {
   "Date": "9/6/2017",
   "Open": "558.900024",
   "High": "560.599976",
   "Low": "553.849976",
   "Close": "558.299988",
   "Adj Close": "550.966614",
   "Volume": "581901",
   "id": 507
 },
 {
   "Date": "9/7/2017",
   "Open": "560",
   "High": "561",
   "Low": "551.299988",
   "Close": "554.200012",
   "Adj Close": "546.920471",
   "Volume": "885205",
   "id": 508
 },
 {
   "Date": "9/8/2017",
   "Open": "554.5",
   "High": "558",
   "Low": "549.150024",
   "Close": "552",
   "Adj Close": "544.74939",
   "Volume": "775272",
   "id": 509
 },
 {
   "Date": "9/11/2017",
   "Open": "555.099976",
   "High": "558.150024",
   "Low": "550",
   "Close": "553.849976",
   "Adj Close": "546.575012",
   "Volume": "523800",
   "id": 510
 },
 {
   "Date": "9/12/2017",
   "Open": "554.400024",
   "High": "562.799988",
   "Low": "543.349976",
   "Close": "560.5",
   "Adj Close": "553.137695",
   "Volume": "1330724",
   "id": 511
 },
 {
   "Date": "9/13/2017",
   "Open": "556",
   "High": "562.099976",
   "Low": "552.549988",
   "Close": "554.400024",
   "Adj Close": "547.117859",
   "Volume": "1159840",
   "id": 512
 },
 {
   "Date": "9/14/2017",
   "Open": "556",
   "High": "567.299988",
   "Low": "555.450012",
   "Close": "565.950012",
   "Adj Close": "558.516174",
   "Volume": "1600717",
   "id": 513
 },
 {
   "Date": "9/15/2017",
   "Open": "564.849976",
   "High": "565.75",
   "Low": "556.549988",
   "Close": "561.400024",
   "Adj Close": "554.02594",
   "Volume": "926019",
   "id": 514
 },
 {
   "Date": "9/18/2017",
   "Open": "563.200012",
   "High": "572.150024",
   "Low": "560.650024",
   "Close": "570.700012",
   "Adj Close": "563.203735",
   "Volume": "649831",
   "id": 515
 },
 {
   "Date": "9/19/2017",
   "Open": "571.700012",
   "High": "574.5",
   "Low": "564.5",
   "Close": "573.400024",
   "Adj Close": "565.868286",
   "Volume": "675306",
   "id": 516
 },
 {
   "Date": "9/20/2017",
   "Open": "572.5",
   "High": "573.799988",
   "Low": "565.200012",
   "Close": "569.700012",
   "Adj Close": "562.216919",
   "Volume": "759531",
   "id": 517
 },
 {
   "Date": "9/21/2017",
   "Open": "570.049988",
   "High": "594",
   "Low": "570.049988",
   "Close": "591.900024",
   "Adj Close": "584.125305",
   "Volume": "3102522",
   "id": 518
 },
 {
   "Date": "9/22/2017",
   "Open": "591.900024",
   "High": "600",
   "Low": "582.450012",
   "Close": "585.349976",
   "Adj Close": "577.661316",
   "Volume": "4003845",
   "id": 519
 },
 {
   "Date": "9/25/2017",
   "Open": "581.900024",
   "High": "594.400024",
   "Low": "564.349976",
   "Close": "577.200012",
   "Adj Close": "569.618347",
   "Volume": "2389495",
   "id": 520
 },
 {
   "Date": "9/26/2017",
   "Open": "582",
   "High": "582",
   "Low": "570",
   "Close": "579",
   "Adj Close": "571.394714",
   "Volume": "978323",
   "id": 521
 },
 {
   "Date": "9/27/2017",
   "Open": "579.599976",
   "High": "580.700012",
   "Low": "563",
   "Close": "570.099976",
   "Adj Close": "562.611572",
   "Volume": "561243",
   "id": 522
 },
 {
   "Date": "9/28/2017",
   "Open": "565",
   "High": "589",
   "Low": "564.150024",
   "Close": "582.650024",
   "Adj Close": "574.996826",
   "Volume": "2993535",
   "id": 523
 },
 {
   "Date": "9/29/2017",
   "Open": "580",
   "High": "592",
   "Low": "577.75",
   "Close": "586.099976",
   "Adj Close": "578.401428",
   "Volume": "1021610",
   "id": 524
 },
 {
   "Date": "10/3/2017",
   "Open": "590.099976",
   "High": "592.75",
   "Low": "575.5",
   "Close": "578.900024",
   "Adj Close": "571.296082",
   "Volume": "522462",
   "id": 525
 },
 {
   "Date": "10/4/2017",
   "Open": "579.900024",
   "High": "587.400024",
   "Low": "579.299988",
   "Close": "581.049988",
   "Adj Close": "573.417786",
   "Volume": "631463",
   "id": 526
 },
 {
   "Date": "10/5/2017",
   "Open": "583",
   "High": "590",
   "Low": "579.049988",
   "Close": "585.349976",
   "Adj Close": "577.661316",
   "Volume": "647977",
   "id": 527
 },
 {
   "Date": "10/6/2017",
   "Open": "586.099976",
   "High": "589.200012",
   "Low": "582.849976",
   "Close": "585.400024",
   "Adj Close": "577.710693",
   "Volume": "462656",
   "id": 528
 },
 {
   "Date": "10/9/2017",
   "Open": "584.900024",
   "High": "595.5",
   "Low": "578.5",
   "Close": "585.549988",
   "Adj Close": "577.858643",
   "Volume": "1116280",
   "id": 529
 },
 {
   "Date": "10/10/2017",
   "Open": "590",
   "High": "593.450012",
   "Low": "585.549988",
   "Close": "590.150024",
   "Adj Close": "582.398254",
   "Volume": "741493",
   "id": 530
 },
 {
   "Date": "10/11/2017",
   "Open": "591",
   "High": "594",
   "Low": "579.549988",
   "Close": "586.150024",
   "Adj Close": "578.450867",
   "Volume": "1053561",
   "id": 531
 },
 {
   "Date": "10/12/2017",
   "Open": "589.450012",
   "High": "593.349976",
   "Low": "580.299988",
   "Close": "589.650024",
   "Adj Close": "581.904846",
   "Volume": "751507",
   "id": 532
 },
 {
   "Date": "10/13/2017",
   "Open": "590.299988",
   "High": "598.25",
   "Low": "588.299988",
   "Close": "592.849976",
   "Adj Close": "585.062805",
   "Volume": "936015",
   "id": 533
 },
 {
   "Date": "10/16/2017",
   "Open": "595",
   "High": "608.900024",
   "Low": "594.299988",
   "Close": "606.75",
   "Adj Close": "598.780273",
   "Volume": "1716771",
   "id": 534
 },
 {
   "Date": "10/17/2017",
   "Open": "606",
   "High": "635.900024",
   "Low": "602",
   "Close": "632.099976",
   "Adj Close": "623.79718",
   "Volume": "2563968",
   "id": 535
 },
 {
   "Date": "10/18/2017",
   "Open": "631",
   "High": "631",
   "Low": "609",
   "Close": "611",
   "Adj Close": "602.974365",
   "Volume": "1185323",
   "id": 536
 },
 {
   "Date": "10/19/2017",
   "Open": "613.950012",
   "High": "613.950012",
   "Low": "602.049988",
   "Close": "607.799988",
   "Adj Close": "599.816406",
   "Volume": "151609",
   "id": 537
 },
 {
   "Date": "10/23/2017",
   "Open": "613",
   "High": "619.450012",
   "Low": "589.5",
   "Close": "592.900024",
   "Adj Close": "585.112183",
   "Volume": "1413195",
   "id": 538
 },
 {
   "Date": "10/24/2017",
   "Open": "600.299988",
   "High": "600.650024",
   "Low": "591.299988",
   "Close": "595.049988",
   "Adj Close": "587.233948",
   "Volume": "1138645",
   "id": 539
 },
 {
   "Date": "10/25/2017",
   "Open": "599",
   "High": "604",
   "Low": "589.5",
   "Close": "592.650024",
   "Adj Close": "584.865479",
   "Volume": "991374",
   "id": 540
 },
 {
   "Date": "10/26/2017",
   "Open": "595.400024",
   "High": "616.799988",
   "Low": "592.549988",
   "Close": "611.5",
   "Adj Close": "603.467834",
   "Volume": "2002276",
   "id": 541
 },
 {
   "Date": "10/27/2017",
   "Open": "625",
   "High": "629.799988",
   "Low": "616.200012",
   "Close": "625.049988",
   "Adj Close": "616.839844",
   "Volume": "2198491",
   "id": 542
 },
 {
   "Date": "10/30/2017",
   "Open": "623.25",
   "High": "630",
   "Low": "614.549988",
   "Close": "626.049988",
   "Adj Close": "617.82666",
   "Volume": "1045267",
   "id": 543
 },
 {
   "Date": "10/31/2017",
   "Open": "629",
   "High": "634.900024",
   "Low": "621.599976",
   "Close": "627.599976",
   "Adj Close": "619.356384",
   "Volume": "1522851",
   "id": 544
 },
 {
   "Date": "11/1/2017",
   "Open": "628.25",
   "High": "633.349976",
   "Low": "621.150024",
   "Close": "626.75",
   "Adj Close": "618.517517",
   "Volume": "1359809",
   "id": 545
 },
 {
   "Date": "11/2/2017",
   "Open": "626.400024",
   "High": "642.799988",
   "Low": "625.150024",
   "Close": "636",
   "Adj Close": "627.645996",
   "Volume": "2058898",
   "id": 546
 },
 {
   "Date": "11/3/2017",
   "Open": "640",
   "High": "648.150024",
   "Low": "629.549988",
   "Close": "640.099976",
   "Adj Close": "631.692139",
   "Volume": "1722647",
   "id": 547
 },
 {
   "Date": "11/6/2017",
   "Open": "637.099976",
   "High": "661",
   "Low": "636.900024",
   "Close": "654.799988",
   "Adj Close": "646.199097",
   "Volume": "2195805",
   "id": 548
 },
 {
   "Date": "11/7/2017",
   "Open": "663.400024",
   "High": "663.400024",
   "Low": "602",
   "Close": "607.549988",
   "Adj Close": "599.569702",
   "Volume": "7331364",
   "id": 549
 },
 {
   "Date": "11/8/2017",
   "Open": "624.849976",
   "High": "637.799988",
   "Low": "620",
   "Close": "622.599976",
   "Adj Close": "614.421997",
   "Volume": "5570213",
   "id": 550
 },
 {
   "Date": "11/9/2017",
   "Open": "624",
   "High": "628",
   "Low": "611.599976",
   "Close": "614.549988",
   "Adj Close": "606.477722",
   "Volume": "1809019",
   "id": 551
 },
 {
   "Date": "11/10/2017",
   "Open": "617.5",
   "High": "621.5",
   "Low": "603.650024",
   "Close": "609.299988",
   "Adj Close": "601.296753",
   "Volume": "1400233",
   "id": 552
 },
 {
   "Date": "11/13/2017",
   "Open": "610.299988",
   "High": "611.299988",
   "Low": "595.700012",
   "Close": "602.099976",
   "Adj Close": "594.191284",
   "Volume": "1109147",
   "id": 553
 },
 {
   "Date": "11/14/2017",
   "Open": "598",
   "High": "613.299988",
   "Low": "598",
   "Close": "602.450012",
   "Adj Close": "594.536682",
   "Volume": "1498244",
   "id": 554
 },
 {
   "Date": "11/15/2017",
   "Open": "602.650024",
   "High": "607.950012",
   "Low": "590.200012",
   "Close": "593.650024",
   "Adj Close": "585.852295",
   "Volume": "1171698",
   "id": 555
 },
 {
   "Date": "11/16/2017",
   "Open": "595.349976",
   "High": "599.450012",
   "Low": "590",
   "Close": "592.849976",
   "Adj Close": "585.062805",
   "Volume": "1228065",
   "id": 556
 },
 {
   "Date": "11/17/2017",
   "Open": "607",
   "High": "614.900024",
   "Low": "600.650024",
   "Close": "608.549988",
   "Adj Close": "600.55658",
   "Volume": "1448847",
   "id": 557
 },
 {
   "Date": "11/20/2017",
   "Open": "605.549988",
   "High": "608",
   "Low": "596.099976",
   "Close": "604.25",
   "Adj Close": "596.313049",
   "Volume": "1609788",
   "id": 558
 },
 {
   "Date": "11/21/2017",
   "Open": "607",
   "High": "624",
   "Low": "607",
   "Close": "616.099976",
   "Adj Close": "608.007446",
   "Volume": "2222545",
   "id": 559
 },
 {
   "Date": "11/22/2017",
   "Open": "616.900024",
   "High": "625.700012",
   "Low": "614",
   "Close": "619.25",
   "Adj Close": "611.116028",
   "Volume": "2014698",
   "id": 560
 },
 {
   "Date": "11/23/2017",
   "Open": "619.25",
   "High": "625.200012",
   "Low": "615",
   "Close": "617.599976",
   "Adj Close": "609.487671",
   "Volume": "792383",
   "id": 561
 },
 {
   "Date": "11/24/2017",
   "Open": "619.5",
   "High": "623.900024",
   "Low": "613.25",
   "Close": "615.700012",
   "Adj Close": "607.612671",
   "Volume": "1118354",
   "id": 562
 },
 {
   "Date": "11/27/2017",
   "Open": "617",
   "High": "619.900024",
   "Low": "611.049988",
   "Close": "614.799988",
   "Adj Close": "606.724548",
   "Volume": "1388114",
   "id": 563
 },
 {
   "Date": "11/28/2017",
   "Open": "616",
   "High": "621.700012",
   "Low": "609.799988",
   "Close": "611.799988",
   "Adj Close": "603.763855",
   "Volume": "1486189",
   "id": 564
 },
 {
   "Date": "11/29/2017",
   "Open": "615",
   "High": "619.400024",
   "Low": "605.25",
   "Close": "607.900024",
   "Adj Close": "599.915161",
   "Volume": "1465289",
   "id": 565
 },
 {
   "Date": "11/30/2017",
   "Open": "605",
   "High": "607.849976",
   "Low": "597.049988",
   "Close": "600.900024",
   "Adj Close": "593.007141",
   "Volume": "1612910",
   "id": 566
 },
 {
   "Date": "12/1/2017",
   "Open": "604.5",
   "High": "606",
   "Low": "593.700012",
   "Close": "598.099976",
   "Adj Close": "590.243774",
   "Volume": "747562",
   "id": 567
 },
 {
   "Date": "12/4/2017",
   "Open": "599.299988",
   "High": "602.799988",
   "Low": "588.799988",
   "Close": "596.700012",
   "Adj Close": "588.862244",
   "Volume": "660077",
   "id": 568
 },
 {
   "Date": "12/5/2017",
   "Open": "595",
   "High": "599.849976",
   "Low": "591.75",
   "Close": "596.450012",
   "Adj Close": "588.61554",
   "Volume": "979009",
   "id": 569
 },
 {
   "Date": "12/6/2017",
   "Open": "595.799988",
   "High": "603.799988",
   "Low": "594.5",
   "Close": "596.450012",
   "Adj Close": "588.61554",
   "Volume": "919271",
   "id": 570
 },
 {
   "Date": "12/7/2017",
   "Open": "598",
   "High": "600",
   "Low": "588.299988",
   "Close": "593.450012",
   "Adj Close": "585.654968",
   "Volume": "752359",
   "id": 571
 },
 {
   "Date": "12/8/2017",
   "Open": "595",
   "High": "607",
   "Low": "592.450012",
   "Close": "603.099976",
   "Adj Close": "595.178162",
   "Volume": "606123",
   "id": 572
 },
 {
   "Date": "12/11/2017",
   "Open": "612",
   "High": "612.950012",
   "Low": "597.200012",
   "Close": "603.650024",
   "Adj Close": "595.721008",
   "Volume": "850998",
   "id": 573
 },
 {
   "Date": "12/12/2017",
   "Open": "604.700012",
   "High": "606",
   "Low": "590",
   "Close": "591.650024",
   "Adj Close": "583.878662",
   "Volume": "762200",
   "id": 574
 },
 {
   "Date": "12/13/2017",
   "Open": "591.5",
   "High": "598.150024",
   "Low": "576.349976",
   "Close": "578.150024",
   "Adj Close": "570.555908",
   "Volume": "1197264",
   "id": 575
 },
 {
   "Date": "12/14/2017",
   "Open": "580",
   "High": "593.700012",
   "Low": "575.099976",
   "Close": "590.450012",
   "Adj Close": "582.694336",
   "Volume": "1428906",
   "id": 576
 },
 {
   "Date": "12/15/2017",
   "Open": "597",
   "High": "597",
   "Low": "573.200012",
   "Close": "576.450012",
   "Adj Close": "568.878296",
   "Volume": "4312419",
   "id": 577
 },
 {
   "Date": "12/18/2017",
   "Open": "578.400024",
   "High": "594.900024",
   "Low": "571.650024",
   "Close": "591.650024",
   "Adj Close": "583.878662",
   "Volume": "2379562",
   "id": 578
 },
 {
   "Date": "12/19/2017",
   "Open": "592.450012",
   "High": "605.700012",
   "Low": "592.450012",
   "Close": "603.900024",
   "Adj Close": "595.967651",
   "Volume": "1474696",
   "id": 579
 },
 {
   "Date": "12/20/2017",
   "Open": "605.700012",
   "High": "611",
   "Low": "597.75",
   "Close": "600.650024",
   "Adj Close": "592.760315",
   "Volume": "1068145",
   "id": 580
 },
 {
   "Date": "12/21/2017",
   "Open": "602.950012",
   "High": "608.700012",
   "Low": "596",
   "Close": "599.799988",
   "Adj Close": "591.921509",
   "Volume": "1274585",
   "id": 581
 },
 {
   "Date": "12/22/2017",
   "Open": "603",
   "High": "604",
   "Low": "598.849976",
   "Close": "601.200012",
   "Adj Close": "593.303162",
   "Volume": "668806",
   "id": 582
 },
 {
   "Date": "12/26/2017",
   "Open": "604.049988",
   "High": "614.900024",
   "Low": "596.099976",
   "Close": "611.75",
   "Adj Close": "603.7146",
   "Volume": "1239536",
   "id": 583
 },
 {
   "Date": "12/27/2017",
   "Open": "613",
   "High": "623.75",
   "Low": "610.200012",
   "Close": "612.650024",
   "Adj Close": "604.602722",
   "Volume": "1765029",
   "id": 584
 },
 {
   "Date": "12/28/2017",
   "Open": "614",
   "High": "616.150024",
   "Low": "603.200012",
   "Close": "606.049988",
   "Adj Close": "598.089355",
   "Volume": "1428319",
   "id": 585
 },
 {
   "Date": "12/29/2017",
   "Open": "606.150024",
   "High": "611.900024",
   "Low": "604.099976",
   "Close": "608.5",
   "Adj Close": "600.507263",
   "Volume": "702774",
   "id": 586
 },
 {
   "Date": "1/1/2018",
   "Open": "608",
   "High": "617.849976",
   "Low": "607",
   "Close": "611.5",
   "Adj Close": "603.467834",
   "Volume": "873546",
   "id": 587
 },
 {
   "Date": "1/2/2018",
   "Open": "614.200012",
   "High": "619",
   "Low": "605.5",
   "Close": "607.799988",
   "Adj Close": "599.816406",
   "Volume": "1038258",
   "id": 588
 },
 {
   "Date": "1/3/2018",
   "Open": "611",
   "High": "613.900024",
   "Low": "604.549988",
   "Close": "606.799988",
   "Adj Close": "598.82959",
   "Volume": "771828",
   "id": 589
 },
 {
   "Date": "1/4/2018",
   "Open": "609.450012",
   "High": "618.400024",
   "Low": "603.450012",
   "Close": "616.75",
   "Adj Close": "608.648865",
   "Volume": "990602",
   "id": 590
 },
 {
   "Date": "1/5/2018",
   "Open": "617",
   "High": "619.849976",
   "Low": "611.099976",
   "Close": "615.150024",
   "Adj Close": "607.069946",
   "Volume": "1072254",
   "id": 591
 },
 {
   "Date": "1/8/2018",
   "Open": "618.5",
   "High": "627.5",
   "Low": "612.200012",
   "Close": "615.049988",
   "Adj Close": "606.971191",
   "Volume": "1061612",
   "id": 592
 },
 {
   "Date": "1/9/2018",
   "Open": "617",
   "High": "618.650024",
   "Low": "610.650024",
   "Close": "615.599976",
   "Adj Close": "607.513916",
   "Volume": "846158",
   "id": 593
 },
 {
   "Date": "1/10/2018",
   "Open": "616",
   "High": "624.150024",
   "Low": "612.849976",
   "Close": "619.75",
   "Adj Close": "611.609497",
   "Volume": "1207313",
   "id": 594
 },
 {
   "Date": "1/11/2018",
   "Open": "619",
   "High": "619",
   "Low": "609.099976",
   "Close": "612.349976",
   "Adj Close": "604.30658",
   "Volume": "1092456",
   "id": 595
 },
 {
   "Date": "1/12/2018",
   "Open": "614",
   "High": "618.400024",
   "Low": "603.099976",
   "Close": "612.099976",
   "Adj Close": "604.059937",
   "Volume": "891848",
   "id": 596
 },
 {
   "Date": "1/15/2018",
   "Open": "612.5",
   "High": "615.5",
   "Low": "608.200012",
   "Close": "610.25",
   "Adj Close": "602.234253",
   "Volume": "470386",
   "id": 597
 },
 {
   "Date": "1/16/2018",
   "Open": "610.150024",
   "High": "613.5",
   "Low": "599",
   "Close": "601.400024",
   "Adj Close": "593.500549",
   "Volume": "1088762",
   "id": 598
 },
 {
   "Date": "1/17/2018",
   "Open": "601.049988",
   "High": "610.599976",
   "Low": "597.049988",
   "Close": "607.150024",
   "Adj Close": "599.174988",
   "Volume": "883340",
   "id": 599
 },
 {
   "Date": "1/18/2018",
   "Open": "608.099976",
   "High": "612.950012",
   "Low": "598.25",
   "Close": "603.650024",
   "Adj Close": "595.721008",
   "Volume": "1028921",
   "id": 600
 },
 {
   "Date": "1/19/2018",
   "Open": "603.650024",
   "High": "605.099976",
   "Low": "600.150024",
   "Close": "602.75",
   "Adj Close": "594.832764",
   "Volume": "818518",
   "id": 601
 },
 {
   "Date": "1/22/2018",
   "Open": "604.400024",
   "High": "605",
   "Low": "593.099976",
   "Close": "601.150024",
   "Adj Close": "593.253784",
   "Volume": "933769",
   "id": 602
 },
 {
   "Date": "1/23/2018",
   "Open": "602.5",
   "High": "625",
   "Low": "600.299988",
   "Close": "622.349976",
   "Adj Close": "614.175293",
   "Volume": "2105060",
   "id": 603
 },
 {
   "Date": "1/24/2018",
   "Open": "621.950012",
   "High": "623.75",
   "Low": "612.900024",
   "Close": "618.299988",
   "Adj Close": "610.178528",
   "Volume": "1089562",
   "id": 604
 },
 {
   "Date": "1/25/2018",
   "Open": "618.150024",
   "High": "631",
   "Low": "613.700012",
   "Close": "621.400024",
   "Adj Close": "613.237793",
   "Volume": "2973765",
   "id": 605
 },
 {
   "Date": "1/29/2018",
   "Open": "624.950012",
   "High": "628.400024",
   "Low": "611.099976",
   "Close": "615",
   "Adj Close": "606.921875",
   "Volume": "1564268",
   "id": 606
 },
 {
   "Date": "1/30/2018",
   "Open": "613",
   "High": "613.099976",
   "Low": "603.200012",
   "Close": "605.950012",
   "Adj Close": "597.990784",
   "Volume": "596682",
   "id": 607
 },
 {
   "Date": "1/31/2018",
   "Open": "608",
   "High": "608.5",
   "Low": "590",
   "Close": "592.150024",
   "Adj Close": "584.372009",
   "Volume": "1264055",
   "id": 608
 },
 {
   "Date": "2/1/2018",
   "Open": "591.900024",
   "High": "597",
   "Low": "580.200012",
   "Close": "587.049988",
   "Adj Close": "579.338989",
   "Volume": "1050098",
   "id": 609
 },
 {
   "Date": "2/2/2018",
   "Open": "586",
   "High": "593.900024",
   "Low": "575.099976",
   "Close": "581.150024",
   "Adj Close": "573.516541",
   "Volume": "998752",
   "id": 610
 },
 {
   "Date": "2/5/2018",
   "Open": "576",
   "High": "582.099976",
   "Low": "571.200012",
   "Close": "580.099976",
   "Adj Close": "572.480225",
   "Volume": "797017",
   "id": 611
 },
 {
   "Date": "2/6/2018",
   "Open": "561",
   "High": "572",
   "Low": "558.049988",
   "Close": "564.25",
   "Adj Close": "556.83844",
   "Volume": "1284112",
   "id": 612
 },
 {
   "Date": "2/7/2018",
   "Open": "578.5",
   "High": "579.900024",
   "Low": "554.200012",
   "Close": "569.25",
   "Adj Close": "561.772827",
   "Volume": "3161498",
   "id": 613
 },
 {
   "Date": "2/8/2018",
   "Open": "584",
   "High": "617.150024",
   "Low": "580.150024",
   "Close": "612.650024",
   "Adj Close": "604.602722",
   "Volume": "8349913",
   "id": 614
 },
 {
   "Date": "2/9/2018",
   "Open": "595",
   "High": "626",
   "Low": "595",
   "Close": "621.400024",
   "Adj Close": "613.237793",
   "Volume": "2373799",
   "id": 615
 },
 {
   "Date": "2/12/2018",
   "Open": "629.349976",
   "High": "635",
   "Low": "618.849976",
   "Close": "621.650024",
   "Adj Close": "613.484497",
   "Volume": "1957424",
   "id": 616
 },
 {
   "Date": "2/14/2018",
   "Open": "622.099976",
   "High": "630.299988",
   "Low": "611.5",
   "Close": "616.150024",
   "Adj Close": "608.056824",
   "Volume": "1306512",
   "id": 617
 },
 {
   "Date": "2/15/2018",
   "Open": "613.25",
   "High": "621.450012",
   "Low": "602.950012",
   "Close": "605.849976",
   "Adj Close": "597.892029",
   "Volume": "1391858",
   "id": 618
 },
 {
   "Date": "2/16/2018",
   "Open": "611.299988",
   "High": "613.950012",
   "Low": "605.5",
   "Close": "611.099976",
   "Adj Close": "603.073059",
   "Volume": "906025",
   "id": 619
 },
 {
   "Date": "2/19/2018",
   "Open": "612",
   "High": "612.150024",
   "Low": "594.349976",
   "Close": "600.400024",
   "Adj Close": "592.513672",
   "Volume": "1216005",
   "id": 620
 },
 {
   "Date": "2/20/2018",
   "Open": "603.450012",
   "High": "606.099976",
   "Low": "592",
   "Close": "603.450012",
   "Adj Close": "595.52356",
   "Volume": "1599249",
   "id": 621
 },
 {
   "Date": "2/21/2018",
   "Open": "607",
   "High": "607.75",
   "Low": "589.25",
   "Close": "597.25",
   "Adj Close": "589.405029",
   "Volume": "1409752",
   "id": 622
 },
 {
   "Date": "2/22/2018",
   "Open": "595",
   "High": "597.25",
   "Low": "586.599976",
   "Close": "589.650024",
   "Adj Close": "581.904846",
   "Volume": "1859008",
   "id": 623
 },
 {
   "Date": "2/23/2018",
   "Open": "591.799988",
   "High": "605",
   "Low": "590",
   "Close": "595.650024",
   "Adj Close": "587.82605",
   "Volume": "1576584",
   "id": 624
 },
 {
   "Date": "2/26/2018",
   "Open": "596.25",
   "High": "598.299988",
   "Low": "588.75",
   "Close": "590.099976",
   "Adj Close": "582.348877",
   "Volume": "1417465",
   "id": 625
 },
 {
   "Date": "2/27/2018",
   "Open": "591.700012",
   "High": "598.900024",
   "Low": "583.099976",
   "Close": "586.5",
   "Adj Close": "578.796204",
   "Volume": "1349590",
   "id": 626
 },
 {
   "Date": "2/28/2018",
   "Open": "590",
   "High": "596.599976",
   "Low": "587.099976",
   "Close": "589.650024",
   "Adj Close": "581.904846",
   "Volume": "2255189",
   "id": 627
 },
 {
   "Date": "3/1/2018",
   "Open": "593.900024",
   "High": "593.900024",
   "Low": "580.400024",
   "Close": "581.700012",
   "Adj Close": "574.059265",
   "Volume": "1343806",
   "id": 628
 },
 {
   "Date": "3/5/2018",
   "Open": "582.099976",
   "High": "585",
   "Low": "578.049988",
   "Close": "579.25",
   "Adj Close": "571.641418",
   "Volume": "1179725",
   "id": 629
 },
 {
   "Date": "3/6/2018",
   "Open": "581.599976",
   "High": "589.400024",
   "Low": "580.049988",
   "Close": "584.099976",
   "Adj Close": "576.427673",
   "Volume": "1891302",
   "id": 630
 },
 {
   "Date": "3/7/2018",
   "Open": "587.450012",
   "High": "589.099976",
   "Low": "578.200012",
   "Close": "580.200012",
   "Adj Close": "572.578979",
   "Volume": "1849650",
   "id": 631
 },
 {
   "Date": "3/8/2018",
   "Open": "584",
   "High": "584",
   "Low": "574",
   "Close": "578",
   "Adj Close": "570.407837",
   "Volume": "1084582",
   "id": 632
 },
 {
   "Date": "3/9/2018",
   "Open": "579.950012",
   "High": "585.200012",
   "Low": "568.049988",
   "Close": "571.049988",
   "Adj Close": "563.549133",
   "Volume": "1149194",
   "id": 633
 },
 {
   "Date": "3/12/2018",
   "Open": "575.049988",
   "High": "582.200012",
   "Low": "563.549988",
   "Close": "580.650024",
   "Adj Close": "573.023071",
   "Volume": "919792",
   "id": 634
 },
 {
   "Date": "3/13/2018",
   "Open": "579",
   "High": "582.900024",
   "Low": "575.150024",
   "Close": "578.75",
   "Adj Close": "571.14801",
   "Volume": "801792",
   "id": 635
 },
 {
   "Date": "3/14/2018",
   "Open": "578.349976",
   "High": "583.799988",
   "Low": "571.650024",
   "Close": "577.900024",
   "Adj Close": "570.309204",
   "Volume": "811747",
   "id": 636
 },
 {
   "Date": "3/15/2018",
   "Open": "578",
   "High": "579.599976",
   "Low": "569",
   "Close": "571.150024",
   "Adj Close": "563.647827",
   "Volume": "849222",
   "id": 637
 },
 {
   "Date": "3/16/2018",
   "Open": "570.099976",
   "High": "574",
   "Low": "557.049988",
   "Close": "559.400024",
   "Adj Close": "552.052185",
   "Volume": "1867538",
   "id": 638
 },
 {
   "Date": "3/19/2018",
   "Open": "563.650024",
   "High": "566.900024",
   "Low": "555.400024",
   "Close": "559.75",
   "Adj Close": "552.397522",
   "Volume": "1447941",
   "id": 639
 },
 {
   "Date": "3/20/2018",
   "Open": "555.099976",
   "High": "561.849976",
   "Low": "522.900024",
   "Close": "552.900024",
   "Adj Close": "545.637573",
   "Volume": "9119209",
   "id": 640
 },
 {
   "Date": "3/21/2018",
   "Open": "558.5",
   "High": "567.450012",
   "Low": "546.400024",
   "Close": "551.049988",
   "Adj Close": "543.811829",
   "Volume": "3091963",
   "id": 641
 },
 {
   "Date": "3/22/2018",
   "Open": "551.900024",
   "High": "555",
   "Low": "538.150024",
   "Close": "540.75",
   "Adj Close": "533.647156",
   "Volume": "1506405",
   "id": 642
 },
 {
   "Date": "3/23/2018",
   "Open": "539",
   "High": "540.700012",
   "Low": "534",
   "Close": "538.400024",
   "Adj Close": "531.328064",
   "Volume": "1203262",
   "id": 643
 },
 {
   "Date": "3/26/2018",
   "Open": "538.150024",
   "High": "544.599976",
   "Low": "532.950012",
   "Close": "541.799988",
   "Adj Close": "534.68335",
   "Volume": "1105319",
   "id": 644
 },
 {
   "Date": "3/27/2018",
   "Open": "541",
   "High": "549",
   "Low": "541",
   "Close": "545.049988",
   "Adj Close": "537.890686",
   "Volume": "2206872",
   "id": 645
 },
 {
   "Date": "3/28/2018",
   "Open": "544",
   "High": "548.799988",
   "Low": "534",
   "Close": "545.450012",
   "Adj Close": "538.2854",
   "Volume": "2667979",
   "id": 646
 },
 {
   "Date": "4/2/2018",
   "Open": "548",
   "High": "578.950012",
   "Low": "545.900024",
   "Close": "576.25",
   "Adj Close": "568.680847",
   "Volume": "2823880",
   "id": 647
 },
 {
   "Date": "4/3/2018",
   "Open": "572",
   "High": "578.349976",
   "Low": "568.799988",
   "Close": "570.299988",
   "Adj Close": "562.80896",
   "Volume": "2493190",
   "id": 648
 },
 {
   "Date": "4/4/2018",
   "Open": "572.349976",
   "High": "575.450012",
   "Low": "564.5",
   "Close": "569.799988",
   "Adj Close": "562.315552",
   "Volume": "1852997",
   "id": 649
 },
 {
   "Date": "4/5/2018",
   "Open": "574",
   "High": "578.549988",
   "Low": "558.349976",
   "Close": "560.349976",
   "Adj Close": "552.989685",
   "Volume": "2396864",
   "id": 650
 },
 {
   "Date": "4/6/2018",
   "Open": "560.299988",
   "High": "571",
   "Low": "557.25",
   "Close": "558.950012",
   "Adj Close": "551.608154",
   "Volume": "2420324",
   "id": 651
 },
 {
   "Date": "4/9/2018",
   "Open": "565.900024",
   "High": "565.900024",
   "Low": "555.5",
   "Close": "556.75",
   "Adj Close": "549.437012",
   "Volume": "1470765",
   "id": 652
 },
 {
   "Date": "4/10/2018",
   "Open": "558",
   "High": "567",
   "Low": "556.599976",
   "Close": "558.150024",
   "Adj Close": "550.818665",
   "Volume": "1591682",
   "id": 653
 },
 {
   "Date": "4/11/2018",
   "Open": "560.700012",
   "High": "564",
   "Low": "558.5",
   "Close": "561.5",
   "Adj Close": "554.124573",
   "Volume": "1789789",
   "id": 654
 },
 {
   "Date": "4/12/2018",
   "Open": "562.900024",
   "High": "562.950012",
   "Low": "554.799988",
   "Close": "556.150024",
   "Adj Close": "548.844849",
   "Volume": "1309557",
   "id": 655
 },
 {
   "Date": "4/13/2018",
   "Open": "557.549988",
   "High": "561.150024",
   "Low": "552.549988",
   "Close": "555.5",
   "Adj Close": "548.20343",
   "Volume": "1019158",
   "id": 656
 },
 {
   "Date": "4/16/2018",
   "Open": "553.049988",
   "High": "587.799988",
   "Low": "553.049988",
   "Close": "584.950012",
   "Adj Close": "577.266602",
   "Volume": "6741354",
   "id": 657
 },
 {
   "Date": "4/17/2018",
   "Open": "585.549988",
   "High": "588.349976",
   "Low": "575.700012",
   "Close": "579.950012",
   "Adj Close": "572.332275",
   "Volume": "2688507",
   "id": 658
 },
 {
   "Date": "4/18/2018",
   "Open": "582",
   "High": "597",
   "Low": "582",
   "Close": "584.599976",
   "Adj Close": "576.921143",
   "Volume": "3853951",
   "id": 659
 },
 {
   "Date": "4/19/2018",
   "Open": "584.25",
   "High": "592",
   "Low": "583.049988",
   "Close": "584.400024",
   "Adj Close": "576.723877",
   "Volume": "1525419",
   "id": 660
 },
 {
   "Date": "4/20/2018",
   "Open": "582.349976",
   "High": "593.400024",
   "Low": "581.5",
   "Close": "589.049988",
   "Adj Close": "581.312622",
   "Volume": "1641179",
   "id": 661
 },
 {
   "Date": "4/23/2018",
   "Open": "576",
   "High": "601.75",
   "Low": "576",
   "Close": "600.150024",
   "Adj Close": "592.266907",
   "Volume": "3016500",
   "id": 662
 },
 {
   "Date": "4/24/2018",
   "Open": "601",
   "High": "604.900024",
   "Low": "595.099976",
   "Close": "601.900024",
   "Adj Close": "593.993958",
   "Volume": "2782988",
   "id": 663
 },
 {
   "Date": "4/25/2018",
   "Open": "600.5",
   "High": "600.5",
   "Low": "586.200012",
   "Close": "593.049988",
   "Adj Close": "585.260132",
   "Volume": "1125208",
   "id": 664
 },
 {
   "Date": "4/26/2018",
   "Open": "591",
   "High": "602.900024",
   "Low": "590.549988",
   "Close": "599.950012",
   "Adj Close": "592.06958",
   "Volume": "1503008",
   "id": 665
 },
 {
   "Date": "4/27/2018",
   "Open": "602",
   "High": "607",
   "Low": "593",
   "Close": "599.849976",
   "Adj Close": "591.970825",
   "Volume": "1031376",
   "id": 666
 },
 {
   "Date": "4/30/2018",
   "Open": "602.200012",
   "High": "609",
   "Low": "602",
   "Close": "607.400024",
   "Adj Close": "599.421692",
   "Volume": "687828",
   "id": 667
 },
 {
   "Date": "5/2/2018",
   "Open": "610",
   "High": "621.900024",
   "Low": "608.950012",
   "Close": "612",
   "Adj Close": "603.961243",
   "Volume": "1862999",
   "id": 668
 },
 {
   "Date": "5/3/2018",
   "Open": "613",
   "High": "613.099976",
   "Low": "597",
   "Close": "609.299988",
   "Adj Close": "601.296753",
   "Volume": "999887",
   "id": 669
 },
 {
   "Date": "5/4/2018",
   "Open": "612.099976",
   "High": "612.450012",
   "Low": "595.5",
   "Close": "597",
   "Adj Close": "589.158325",
   "Volume": "925559",
   "id": 670
 },
 {
   "Date": "5/7/2018",
   "Open": "598.599976",
   "High": "600.099976",
   "Low": "585",
   "Close": "591.049988",
   "Adj Close": "583.286438",
   "Volume": "1046885",
   "id": 671
 },
 {
   "Date": "5/8/2018",
   "Open": "592.400024",
   "High": "601.950012",
   "Low": "586.549988",
   "Close": "590.650024",
   "Adj Close": "582.891724",
   "Volume": "1039491",
   "id": 672
 },
 {
   "Date": "5/9/2018",
   "Open": "591.400024",
   "High": "596",
   "Low": "585.549988",
   "Close": "588",
   "Adj Close": "580.27655",
   "Volume": "652527",
   "id": 673
 },
 {
   "Date": "5/10/2018",
   "Open": "594",
   "High": "594.599976",
   "Low": "572.5",
   "Close": "575.5",
   "Adj Close": "567.940735",
   "Volume": "2163326",
   "id": 674
 },
 {
   "Date": "5/11/2018",
   "Open": "577.049988",
   "High": "580.75",
   "Low": "565.099976",
   "Close": "573.700012",
   "Adj Close": "566.164368",
   "Volume": "921890",
   "id": 675
 },
 {
   "Date": "5/14/2018",
   "Open": "575",
   "High": "580.5",
   "Low": "570.849976",
   "Close": "578.5",
   "Adj Close": "570.901245",
   "Volume": "888370",
   "id": 676
 },
 {
   "Date": "5/15/2018",
   "Open": "579.799988",
   "High": "593",
   "Low": "573.099976",
   "Close": "575.799988",
   "Adj Close": "568.236755",
   "Volume": "2049528",
   "id": 677
 },
 {
   "Date": "5/16/2018",
   "Open": "575",
   "High": "575",
   "Low": "546",
   "Close": "559.900024",
   "Adj Close": "552.545654",
   "Volume": "4071898",
   "id": 678
 },
 {
   "Date": "5/17/2018",
   "Open": "557.900024",
   "High": "560",
   "Low": "538.799988",
   "Close": "553.75",
   "Adj Close": "546.476318",
   "Volume": "3719963",
   "id": 679
 },
 {
   "Date": "5/18/2018",
   "Open": "555",
   "High": "556",
   "Low": "530",
   "Close": "533.049988",
   "Adj Close": "526.04834",
   "Volume": "1708157",
   "id": 680
 },
 {
   "Date": "5/21/2018",
   "Open": "531.650024",
   "High": "536.799988",
   "Low": "516",
   "Close": "520.450012",
   "Adj Close": "513.613831",
   "Volume": "2013336",
   "id": 681
 },
 {
   "Date": "5/22/2018",
   "Open": "524.799988",
   "High": "531.099976",
   "Low": "507.200012",
   "Close": "524",
   "Adj Close": "517.117188",
   "Volume": "3080285",
   "id": 682
 },
 {
   "Date": "5/23/2018",
   "Open": "515",
   "High": "564.900024",
   "Low": "515",
   "Close": "532.400024",
   "Adj Close": "525.40686",
   "Volume": "7413823",
   "id": 683
 },
 {
   "Date": "5/24/2018",
   "Open": "536.5",
   "High": "544.549988",
   "Low": "530",
   "Close": "533.5",
   "Adj Close": "526.492371",
   "Volume": "1925524",
   "id": 684
 },
 {
   "Date": "5/25/2018",
   "Open": "538.849976",
   "High": "538.849976",
   "Low": "527.5",
   "Close": "536.650024",
   "Adj Close": "529.601074",
   "Volume": "1525355",
   "id": 685
 },
 {
   "Date": "5/28/2018",
   "Open": "534",
   "High": "548.299988",
   "Low": "534",
   "Close": "539.5",
   "Adj Close": "532.413513",
   "Volume": "1460566",
   "id": 686
 },
 {
   "Date": "5/29/2018",
   "Open": "539.099976",
   "High": "542.599976",
   "Low": "527.700012",
   "Close": "530.599976",
   "Adj Close": "523.630371",
   "Volume": "2656979",
   "id": 687
 },
 {
   "Date": "5/30/2018",
   "Open": "529.099976",
   "High": "529.099976",
   "Low": "519.549988",
   "Close": "525.599976",
   "Adj Close": "518.696167",
   "Volume": "2156315",
   "id": 688
 },
 {
   "Date": "5/31/2018",
   "Open": "528.599976",
   "High": "533.650024",
   "Low": "521.049988",
   "Close": "524.799988",
   "Adj Close": "517.906616",
   "Volume": "3539206",
   "id": 689
 },
 {
   "Date": "6/1/2018",
   "Open": "526.950012",
   "High": "530.75",
   "Low": "521.049988",
   "Close": "524.5",
   "Adj Close": "517.610596",
   "Volume": "1625446",
   "id": 690
 },
 {
   "Date": "6/4/2018",
   "Open": "527.5",
   "High": "529",
   "Low": "517.150024",
   "Close": "520.700012",
   "Adj Close": "513.860474",
   "Volume": "1247023",
   "id": 691
 },
 {
   "Date": "6/5/2018",
   "Open": "520.299988",
   "High": "544.75",
   "Low": "517.700012",
   "Close": "542.099976",
   "Adj Close": "534.97937",
   "Volume": "3398337",
   "id": 692
 },
 {
   "Date": "6/6/2018",
   "Open": "542.099976",
   "High": "548",
   "Low": "533.400024",
   "Close": "538.450012",
   "Adj Close": "531.37738",
   "Volume": "2909756",
   "id": 693
 },
 {
   "Date": "6/7/2018",
   "Open": "541.950012",
   "High": "542.549988",
   "Low": "537.200012",
   "Close": "540.700012",
   "Adj Close": "533.597839",
   "Volume": "1119973",
   "id": 694
 },
 {
   "Date": "6/8/2018",
   "Open": "541.799988",
   "High": "562",
   "Low": "538.75",
   "Close": "559.650024",
   "Adj Close": "552.298889",
   "Volume": "4815940",
   "id": 695
 },
 {
   "Date": "6/11/2018",
   "Open": "560",
   "High": "570",
   "Low": "559",
   "Close": "560.799988",
   "Adj Close": "553.433777",
   "Volume": "3113604",
   "id": 696
 },
 {
   "Date": "6/12/2018",
   "Open": "561.900024",
   "High": "573",
   "Low": "561",
   "Close": "567.099976",
   "Adj Close": "559.651062",
   "Volume": "3234303",
   "id": 697
 },
 {
   "Date": "6/13/2018",
   "Open": "569.950012",
   "High": "593.5",
   "Low": "569.950012",
   "Close": "582.099976",
   "Adj Close": "574.454041",
   "Volume": "4657712",
   "id": 698
 },
 {
   "Date": "6/14/2018",
   "Open": "588.950012",
   "High": "592.900024",
   "Low": "583.5",
   "Close": "588.049988",
   "Adj Close": "580.325867",
   "Volume": "3244655",
   "id": 699
 },
 {
   "Date": "6/15/2018",
   "Open": "590",
   "High": "614.549988",
   "Low": "589.799988",
   "Close": "611.599976",
   "Adj Close": "603.566528",
   "Volume": "7125922",
   "id": 700
 },
 {
   "Date": "6/18/2018",
   "Open": "612",
   "High": "618.799988",
   "Low": "600.299988",
   "Close": "606.5",
   "Adj Close": "598.533447",
   "Volume": "2518169",
   "id": 701
 },
 {
   "Date": "6/19/2018",
   "Open": "606.25",
   "High": "610.450012",
   "Low": "598.200012",
   "Close": "601.849976",
   "Adj Close": "593.94458",
   "Volume": "2992184",
   "id": 702
 },
 {
   "Date": "6/20/2018",
   "Open": "613",
   "High": "622.75",
   "Low": "600.349976",
   "Close": "602.849976",
   "Adj Close": "594.931396",
   "Volume": "9121187",
   "id": 703
 },
 {
   "Date": "6/21/2018",
   "Open": "608.799988",
   "High": "609.700012",
   "Low": "602",
   "Close": "603.5",
   "Adj Close": "595.572937",
   "Volume": "3052143",
   "id": 704
 },
 {
   "Date": "6/22/2018",
   "Open": "604",
   "High": "618.049988",
   "Low": "595.25",
   "Close": "615.75",
   "Adj Close": "607.661987",
   "Volume": "3245849",
   "id": 705
 },
 {
   "Date": "6/25/2018",
   "Open": "615.099976",
   "High": "622.549988",
   "Low": "608",
   "Close": "611.400024",
   "Adj Close": "603.369202",
   "Volume": "3253606",
   "id": 706
 },
 {
   "Date": "6/26/2018",
   "Open": "606",
   "High": "608.700012",
   "Low": "597.25",
   "Close": "599.5",
   "Adj Close": "591.625427",
   "Volume": "2323337",
   "id": 707
 },
 {
   "Date": "6/27/2018",
   "Open": "602.5",
   "High": "606.950012",
   "Low": "593",
   "Close": "602.299988",
   "Adj Close": "594.388672",
   "Volume": "2520918",
   "id": 708
 },
 {
   "Date": "6/28/2018",
   "Open": "604.5",
   "High": "609.900024",
   "Low": "596",
   "Close": "600.900024",
   "Adj Close": "593.007141",
   "Volume": "4173735",
   "id": 709
 },
 {
   "Date": "6/29/2018",
   "Open": "601.5",
   "High": "619.900024",
   "Low": "599.900024",
   "Close": "616.650024",
   "Adj Close": "608.550232",
   "Volume": "1525608",
   "id": 710
 },
 {
   "Date": "7/2/2018",
   "Open": "620",
   "High": "620",
   "Low": "611",
   "Close": "617",
   "Adj Close": "608.895569",
   "Volume": "1502606",
   "id": 711
 },
 {
   "Date": "7/3/2018",
   "Open": "617",
   "High": "644.650024",
   "Low": "608.049988",
   "Close": "640.400024",
   "Adj Close": "631.98822",
   "Volume": "5271600",
   "id": 712
 },
 {
   "Date": "7/4/2018",
   "Open": "644.950012",
   "High": "648",
   "Low": "623.799988",
   "Close": "628.900024",
   "Adj Close": "620.639343",
   "Volume": "5043141",
   "id": 713
 },
 {
   "Date": "7/5/2018",
   "Open": "632",
   "High": "637",
   "Low": "623.099976",
   "Close": "626.549988",
   "Adj Close": "618.320129",
   "Volume": "2127794",
   "id": 714
 },
 {
   "Date": "7/6/2018",
   "Open": "624.900024",
   "High": "631",
   "Low": "610.400024",
   "Close": "612.5",
   "Adj Close": "604.454712",
   "Volume": "2514518",
   "id": 715
 },
 {
   "Date": "7/9/2018",
   "Open": "616.849976",
   "High": "625",
   "Low": "615",
   "Close": "622.900024",
   "Adj Close": "614.71814",
   "Volume": "1462808",
   "id": 716
 },
 {
   "Date": "7/10/2018",
   "Open": "626.599976",
   "High": "633.900024",
   "Low": "620.150024",
   "Close": "632.049988",
   "Adj Close": "623.747864",
   "Volume": "1872744",
   "id": 717
 },
 {
   "Date": "7/11/2018",
   "Open": "626.299988",
   "High": "630.5",
   "Low": "621.299988",
   "Close": "625.299988",
   "Adj Close": "617.086548",
   "Volume": "1669583",
   "id": 718
 },
 {
   "Date": "7/12/2018",
   "Open": "629.400024",
   "High": "636.700012",
   "Low": "622.700012",
   "Close": "633.349976",
   "Adj Close": "625.030762",
   "Volume": "2177684",
   "id": 719
 },
 {
   "Date": "7/13/2018",
   "Open": "634",
   "High": "634",
   "Low": "624.200012",
   "Close": "626.700012",
   "Adj Close": "618.468201",
   "Volume": "1475306",
   "id": 720
 },
 {
   "Date": "7/16/2018",
   "Open": "629.400024",
   "High": "636",
   "Low": "611.150024",
   "Close": "620.950012",
   "Adj Close": "612.793762",
   "Volume": "2211200",
   "id": 721
 },
 {
   "Date": "7/17/2018",
   "Open": "621.900024",
   "High": "639.599976",
   "Low": "620.099976",
   "Close": "637.450012",
   "Adj Close": "629.076965",
   "Volume": "2228377",
   "id": 722
 },
 {
   "Date": "7/18/2018",
   "Open": "640",
   "High": "644",
   "Low": "625.099976",
   "Close": "627.400024",
   "Adj Close": "619.158936",
   "Volume": "2348371",
   "id": 723
 },
 {
   "Date": "7/19/2018",
   "Open": "629.799988",
   "High": "632.099976",
   "Low": "606.150024",
   "Close": "610.099976",
   "Adj Close": "602.086243",
   "Volume": "1424272",
   "id": 724
 },
 {
   "Date": "7/20/2018",
   "Open": "614.950012",
   "High": "630",
   "Low": "602.150024",
   "Close": "625.799988",
   "Adj Close": "617.579956",
   "Volume": "2832150",
   "id": 725
 },
 {
   "Date": "7/23/2018",
   "Open": "623.150024",
   "High": "637.299988",
   "Low": "617.25",
   "Close": "634.099976",
   "Adj Close": "625.770935",
   "Volume": "1553101",
   "id": 726
 },
 {
   "Date": "7/24/2018",
   "Open": "633.950012",
   "High": "633.950012",
   "Low": "624.5",
   "Close": "627.349976",
   "Adj Close": "619.109619",
   "Volume": "1319369",
   "id": 727
 },
 {
   "Date": "7/25/2018",
   "Open": "629",
   "High": "631",
   "Low": "613.450012",
   "Close": "623.900024",
   "Adj Close": "615.704956",
   "Volume": "1413265",
   "id": 728
 },
 {
   "Date": "7/26/2018",
   "Open": "619",
   "High": "631.25",
   "Low": "617.450012",
   "Close": "627.849976",
   "Adj Close": "619.603027",
   "Volume": "3163498",
   "id": 729
 },
 {
   "Date": "7/27/2018",
   "Open": "627.75",
   "High": "641.900024",
   "Low": "625.900024",
   "Close": "636.200012",
   "Adj Close": "627.843445",
   "Volume": "1508269",
   "id": 730
 },
 {
   "Date": "7/30/2018",
   "Open": "633",
   "High": "636.25",
   "Low": "628",
   "Close": "634.299988",
   "Adj Close": "625.968323",
   "Volume": "990056",
   "id": 731
 },
 {
   "Date": "7/31/2018",
   "Open": "636.950012",
   "High": "647",
   "Low": "628.099976",
   "Close": "641.349976",
   "Adj Close": "632.92572",
   "Volume": "2469759",
   "id": 732
 },
 {
   "Date": "8/1/2018",
   "Open": "641",
   "High": "641.549988",
   "Low": "635",
   "Close": "639.150024",
   "Adj Close": "630.754639",
   "Volume": "2411436",
   "id": 733
 },
 {
   "Date": "8/2/2018",
   "Open": "635",
   "High": "651.900024",
   "Low": "633.049988",
   "Close": "638.5",
   "Adj Close": "630.11322",
   "Volume": "3974559",
   "id": 734
 },
 {
   "Date": "8/3/2018",
   "Open": "640.950012",
   "High": "647.599976",
   "Low": "639",
   "Close": "641.049988",
   "Adj Close": "632.6297",
   "Volume": "1530339",
   "id": 735
 },
 {
   "Date": "8/6/2018",
   "Open": "647",
   "High": "648.799988",
   "Low": "635.299988",
   "Close": "637.950012",
   "Adj Close": "629.570435",
   "Volume": "2716402",
   "id": 736
 },
 {
   "Date": "8/7/2018",
   "Open": "642.900024",
   "High": "642.900024",
   "Low": "627.099976",
   "Close": "629.450012",
   "Adj Close": "621.182068",
   "Volume": "2414266",
   "id": 737
 },
 {
   "Date": "8/8/2018",
   "Open": "629",
   "High": "645.450012",
   "Low": "623.599976",
   "Close": "632.549988",
   "Adj Close": "624.241333",
   "Volume": "4121062",
   "id": 738
 },
 {
   "Date": "8/9/2018",
   "Open": "649",
   "High": "662.5",
   "Low": "616.700012",
   "Close": "619.150024",
   "Adj Close": "611.017334",
   "Volume": "9996909",
   "id": 739
 },
 {
   "Date": "8/10/2018",
   "Open": "624.950012",
   "High": "628.5",
   "Low": "614.5",
   "Close": "621.049988",
   "Adj Close": "612.892395",
   "Volume": "3168280",
   "id": 740
 },
 {
   "Date": "8/13/2018",
   "Open": "622",
   "High": "631.549988",
   "Low": "619.200012",
   "Close": "628.299988",
   "Adj Close": "623.056885",
   "Volume": "2374657",
   "id": 741
 },
 {
   "Date": "8/14/2018",
   "Open": "629.099976",
   "High": "647",
   "Low": "624",
   "Close": "642.75",
   "Adj Close": "637.38623",
   "Volume": "2451003",
   "id": 742
 },
 {
   "Date": "8/16/2018",
   "Open": "644.700012",
   "High": "660",
   "Low": "634.25",
   "Close": "648.349976",
   "Adj Close": "642.939514",
   "Volume": "3925549",
   "id": 743
 },
 {
   "Date": "8/17/2018",
   "Open": "650.049988",
   "High": "655.5",
   "Low": "643.700012",
   "Close": "646.900024",
   "Adj Close": "641.501648",
   "Volume": "2915387",
   "id": 744
 },
 {
   "Date": "8/20/2018",
   "Open": "649.900024",
   "High": "653.5",
   "Low": "642.400024",
   "Close": "643.849976",
   "Adj Close": "638.477112",
   "Volume": "1296664",
   "id": 745
 },
 {
   "Date": "8/21/2018",
   "Open": "647.900024",
   "High": "654.450012",
   "Low": "644",
   "Close": "650.25",
   "Adj Close": "644.823669",
   "Volume": "1981523",
   "id": 746
 },
 {
   "Date": "8/23/2018",
   "Open": "653.450012",
   "High": "665",
   "Low": "652.700012",
   "Close": "657.950012",
   "Adj Close": "652.459412",
   "Volume": "2891829",
   "id": 747
 },
 {
   "Date": "8/24/2018",
   "Open": "658",
   "High": "658",
   "Low": "645",
   "Close": "651.200012",
   "Adj Close": "645.765808",
   "Volume": "1904031",
   "id": 748
 },
 {
   "Date": "8/27/2018",
   "Open": "653",
   "High": "662.5",
   "Low": "648.200012",
   "Close": "659.599976",
   "Adj Close": "654.095642",
   "Volume": "1381724",
   "id": 749
 },
 {
   "Date": "8/28/2018",
   "Open": "662",
   "High": "677.5",
   "Low": "644.650024",
   "Close": "648.299988",
   "Adj Close": "642.889954",
   "Volume": "5237362",
   "id": 750
 },
 {
   "Date": "8/29/2018",
   "Open": "650",
   "High": "653.650024",
   "Low": "640",
   "Close": "643.5",
   "Adj Close": "638.130005",
   "Volume": "1891523",
   "id": 751
 },
 {
   "Date": "8/30/2018",
   "Open": "645",
   "High": "651.900024",
   "Low": "640.5",
   "Close": "649.450012",
   "Adj Close": "644.030396",
   "Volume": "2124122",
   "id": 752
 },
 {
   "Date": "8/31/2018",
   "Open": "649.549988",
   "High": "664",
   "Low": "649.549988",
   "Close": "662.150024",
   "Adj Close": "656.62439",
   "Volume": "3056580",
   "id": 753
 },
 {
   "Date": "9/3/2018",
   "Open": "665.5",
   "High": "671.200012",
   "Low": "646.599976",
   "Close": "649.099976",
   "Adj Close": "643.683289",
   "Volume": "1971733",
   "id": 754
 },
 {
   "Date": "9/4/2018",
   "Open": "649.799988",
   "High": "655",
   "Low": "638.400024",
   "Close": "643.900024",
   "Adj Close": "638.526672",
   "Volume": "2249087",
   "id": 755
 },
 {
   "Date": "9/5/2018",
   "Open": "645.049988",
   "High": "650.900024",
   "Low": "637.200012",
   "Close": "646.549988",
   "Adj Close": "641.154541",
   "Volume": "2542543",
   "id": 756
 },
 {
   "Date": "9/6/2018",
   "Open": "651",
   "High": "664.700012",
   "Low": "647",
   "Close": "662.099976",
   "Adj Close": "656.574768",
   "Volume": "2841096",
   "id": 757
 },
 {
   "Date": "9/7/2018",
   "Open": "663.849976",
   "High": "669.5",
   "Low": "656.299988",
   "Close": "664.75",
   "Adj Close": "659.202637",
   "Volume": "2431363",
   "id": 758
 },
 {
   "Date": "9/10/2018",
   "Open": "665",
   "High": "678",
   "Low": "664",
   "Close": "668.049988",
   "Adj Close": "662.475098",
   "Volume": "3453432",
   "id": 759
 },
 {
   "Date": "9/11/2018",
   "Open": "670.099976",
   "High": "675",
   "Low": "650.599976",
   "Close": "654.900024",
   "Adj Close": "649.434937",
   "Volume": "3399042",
   "id": 760
 },
 {
   "Date": "9/12/2018",
   "Open": "654.900024",
   "High": "662",
   "Low": "643.25",
   "Close": "656.450012",
   "Adj Close": "650.971985",
   "Volume": "3302191",
   "id": 761
 },
 {
   "Date": "9/14/2018",
   "Open": "664",
   "High": "670",
   "Low": "659.049988",
   "Close": "666.400024",
   "Adj Close": "660.838928",
   "Volume": "1512857",
   "id": 762
 },
 {
   "Date": "9/17/2018",
   "Open": "673",
   "High": "673",
   "Low": "660.400024",
   "Close": "664.900024",
   "Adj Close": "659.35144",
   "Volume": "2220455",
   "id": 763
 },
 {
   "Date": "9/18/2018",
   "Open": "665",
   "High": "673",
   "Low": "660.599976",
   "Close": "663.700012",
   "Adj Close": "658.161438",
   "Volume": "1814726",
   "id": 764
 },
 {
   "Date": "9/19/2018",
   "Open": "668",
   "High": "678.450012",
   "Low": "645.75",
   "Close": "660.599976",
   "Adj Close": "655.087341",
   "Volume": "3043018",
   "id": 765
 },
 {
   "Date": "9/21/2018",
   "Open": "668",
   "High": "671.549988",
   "Low": "638.400024",
   "Close": "653.200012",
   "Adj Close": "647.749084",
   "Volume": "2276641",
   "id": 766
 },
 {
   "Date": "9/24/2018",
   "Open": "662",
   "High": "668.950012",
   "Low": "640.799988",
   "Close": "645.599976",
   "Adj Close": "640.212463",
   "Volume": "2766326",
   "id": 767
 },
 {
   "Date": "9/25/2018",
   "Open": "644",
   "High": "665.799988",
   "Low": "643",
   "Close": "661.75",
   "Adj Close": "656.227722",
   "Volume": "2295464",
   "id": 768
 },
 {
   "Date": "9/26/2018",
   "Open": "664.450012",
   "High": "675.25",
   "Low": "656",
   "Close": "672.799988",
   "Adj Close": "667.185486",
   "Volume": "2131833",
   "id": 769
 },
 {
   "Date": "9/27/2018",
   "Open": "675",
   "High": "677",
   "Low": "655.950012",
   "Close": "659.349976",
   "Adj Close": "653.847717",
   "Volume": "3433359",
   "id": 770
 },
 {
   "Date": "9/28/2018",
   "Open": "659.349976",
   "High": "663",
   "Low": "647.200012",
   "Close": "654.049988",
   "Adj Close": "648.59198",
   "Volume": "1862405",
   "id": 771
 },
 {
   "Date": "10/1/2018",
   "Open": "653.049988",
   "High": "659",
   "Low": "643.5",
   "Close": "654.150024",
   "Adj Close": "648.691162",
   "Volume": "1309530",
   "id": 772
 },
 {
   "Date": "10/3/2018",
   "Open": "650",
   "High": "663.950012",
   "Low": "650",
   "Close": "654.549988",
   "Adj Close": "649.087769",
   "Volume": "1533990",
   "id": 773
 },
 {
   "Date": "10/4/2018",
   "Open": "650.099976",
   "High": "654.650024",
   "Low": "632.099976",
   "Close": "638.400024",
   "Adj Close": "633.072632",
   "Volume": "1736407",
   "id": 774
 },
 {
   "Date": "10/5/2018",
   "Open": "635.299988",
   "High": "649.549988",
   "Low": "631",
   "Close": "636.650024",
   "Adj Close": "631.337219",
   "Volume": "1806150",
   "id": 775
 },
 {
   "Date": "10/8/2018",
   "Open": "636.599976",
   "High": "642.650024",
   "Low": "628.450012",
   "Close": "638.799988",
   "Adj Close": "633.469238",
   "Volume": "1564640",
   "id": 776
 },
 {
   "Date": "10/9/2018",
   "Open": "639.5",
   "High": "643.099976",
   "Low": "625.25",
   "Close": "639.349976",
   "Adj Close": "634.014648",
   "Volume": "1535781",
   "id": 777
 },
 {
   "Date": "10/10/2018",
   "Open": "639.349976",
   "High": "651",
   "Low": "633.299988",
   "Close": "639.599976",
   "Adj Close": "634.262512",
   "Volume": "1881053",
   "id": 778
 },
 {
   "Date": "10/11/2018",
   "Open": "627.5",
   "High": "633.799988",
   "Low": "613.049988",
   "Close": "616.200012",
   "Adj Close": "611.057861",
   "Volume": "1707508",
   "id": 779
 },
 {
   "Date": "10/12/2018",
   "Open": "620",
   "High": "627.200012",
   "Low": "612.599976",
   "Close": "622.900024",
   "Adj Close": "617.701965",
   "Volume": "2085360",
   "id": 780
 },
 {
   "Date": "10/15/2018",
   "Open": "623",
   "High": "649.799988",
   "Low": "618.049988",
   "Close": "647.849976",
   "Adj Close": "642.443726",
   "Volume": "2666868",
   "id": 781
 },
 {
   "Date": "10/16/2018",
   "Open": "647.849976",
   "High": "651.650024",
   "Low": "637.349976",
   "Close": "639.75",
   "Adj Close": "634.411316",
   "Volume": "1510216",
   "id": 782
 },
 {
   "Date": "10/17/2018",
   "Open": "644.900024",
   "High": "646",
   "Low": "637",
   "Close": "640.450012",
   "Adj Close": "635.105469",
   "Volume": "1280980",
   "id": 783
 },
 {
   "Date": "10/19/2018",
   "Open": "640.299988",
   "High": "645.549988",
   "Low": "626.099976",
   "Close": "633.799988",
   "Adj Close": "628.510925",
   "Volume": "2267774",
   "id": 784
 },
 {
   "Date": "10/22/2018",
   "Open": "635.200012",
   "High": "640.650024",
   "Low": "626.849976",
   "Close": "629.650024",
   "Adj Close": "624.39563",
   "Volume": "1399755",
   "id": 785
 },
 {
   "Date": "10/23/2018",
   "Open": "628.799988",
   "High": "632",
   "Low": "616",
   "Close": "622.349976",
   "Adj Close": "617.156494",
   "Volume": "1370461",
   "id": 786
 },
 {
   "Date": "10/24/2018",
   "Open": "625.5",
   "High": "635",
   "Low": "615.599976",
   "Close": "621.299988",
   "Adj Close": "616.115295",
   "Volume": "987144",
   "id": 787
 },
 {
   "Date": "10/25/2018",
   "Open": "618.549988",
   "High": "624",
   "Low": "605.150024",
   "Close": "609",
   "Adj Close": "603.917908",
   "Volume": "5739386",
   "id": 788
 },
 {
   "Date": "10/26/2018",
   "Open": "609.200012",
   "High": "612.349976",
   "Low": "598.650024",
   "Close": "603.700012",
   "Adj Close": "598.66217",
   "Volume": "1935618",
   "id": 789
 },
 {
   "Date": "10/29/2018",
   "Open": "602.349976",
   "High": "638.200012",
   "Low": "601.450012",
   "Close": "635.150024",
   "Adj Close": "629.849731",
   "Volume": "1614423",
   "id": 790
 },
 {
   "Date": "10/30/2018",
   "Open": "636",
   "High": "636.700012",
   "Low": "608.099976",
   "Close": "610.349976",
   "Adj Close": "605.256653",
   "Volume": "2418471",
   "id": 791
 },
 {
   "Date": "10/31/2018",
   "Open": "612",
   "High": "631.75",
   "Low": "606.299988",
   "Close": "629.25",
   "Adj Close": "623.998901",
   "Volume": "2305046",
   "id": 792
 },
 {
   "Date": "11/1/2018",
   "Open": "630",
   "High": "631.950012",
   "Low": "614",
   "Close": "615.400024",
   "Adj Close": "610.264526",
   "Volume": "1442392",
   "id": 793
 },
 {
   "Date": "11/2/2018",
   "Open": "619.950012",
   "High": "619.950012",
   "Low": "605.5",
   "Close": "607.099976",
   "Adj Close": "602.033691",
   "Volume": "1566053",
   "id": 794
 },
 {
   "Date": "11/5/2018",
   "Open": "607.400024",
   "High": "617.5",
   "Low": "557.099976",
   "Close": "563.049988",
   "Adj Close": "558.351318",
   "Volume": "12941350",
   "id": 795
 },
 {
   "Date": "11/6/2018",
   "Open": "555",
   "High": "555",
   "Low": "527.349976",
   "Close": "530.799988",
   "Adj Close": "526.370483",
   "Volume": "16941828",
   "id": 796
 },
 {
   "Date": "11/7/2018",
   "Open": "536",
   "High": "536",
   "Low": "532.099976",
   "Close": "533.349976",
   "Adj Close": "528.899231",
   "Volume": "698244",
   "id": 797
 },
 {
   "Date": "11/9/2018",
   "Open": "535.5",
   "High": "535.799988",
   "Low": "524",
   "Close": "526.950012",
   "Adj Close": "522.552612",
   "Volume": "6125274",
   "id": 798
 },
 {
   "Date": "11/12/2018",
   "Open": "530",
   "High": "541.900024",
   "Low": "529.049988",
   "Close": "531.849976",
   "Adj Close": "527.411682",
   "Volume": "7669697",
   "id": 799
 },
 {
   "Date": "11/13/2018",
   "Open": "534",
   "High": "534",
   "Low": "526.5",
   "Close": "528.099976",
   "Adj Close": "523.692993",
   "Volume": "2410643",
   "id": 800
 },
 {
   "Date": "11/14/2018",
   "Open": "530.599976",
   "High": "532.599976",
   "Low": "517",
   "Close": "519.549988",
   "Adj Close": "515.214417",
   "Volume": "2740756",
   "id": 801
 },
 {
   "Date": "11/15/2018",
   "Open": "521.900024",
   "High": "525",
   "Low": "514.450012",
   "Close": "519.150024",
   "Adj Close": "514.817749",
   "Volume": "2661535",
   "id": 802
 },
 {
   "Date": "11/16/2018",
   "Open": "521.700012",
   "High": "534",
   "Low": "521.099976",
   "Close": "530.599976",
   "Adj Close": "526.17218",
   "Volume": "3483625",
   "id": 803
 },
 {
   "Date": "11/19/2018",
   "Open": "535",
   "High": "536",
   "Low": "523.950012",
   "Close": "528.25",
   "Adj Close": "523.841736",
   "Volume": "1913914",
   "id": 804
 },
 {
   "Date": "11/20/2018",
   "Open": "528",
   "High": "529.849976",
   "Low": "518.650024",
   "Close": "520.700012",
   "Adj Close": "516.354797",
   "Volume": "1707971",
   "id": 805
 },
 {
   "Date": "11/21/2018",
   "Open": "522.799988",
   "High": "528.049988",
   "Low": "521.299988",
   "Close": "522.150024",
   "Adj Close": "517.792664",
   "Volume": "1749806",
   "id": 806
 },
 {
   "Date": "11/22/2018",
   "Open": "523",
   "High": "525",
   "Low": "511.75",
   "Close": "517.950012",
   "Adj Close": "513.627686",
   "Volume": "2045318",
   "id": 807
 },
 {
   "Date": "11/26/2018",
   "Open": "520",
   "High": "523.75",
   "Low": "512.799988",
   "Close": "522.099976",
   "Adj Close": "517.743042",
   "Volume": "1728468",
   "id": 808
 },
 {
   "Date": "11/27/2018",
   "Open": "526",
   "High": "526.950012",
   "Low": "513.049988",
   "Close": "517.650024",
   "Adj Close": "513.330261",
   "Volume": "2100159",
   "id": 809
 },
 {
   "Date": "11/28/2018",
   "Open": "519.200012",
   "High": "523.950012",
   "Low": "513.599976",
   "Close": "515.299988",
   "Adj Close": "510.999847",
   "Volume": "2003272",
   "id": 810
 },
 {
   "Date": "11/29/2018",
   "Open": "518",
   "High": "526.400024",
   "Low": "516",
   "Close": "524.700012",
   "Adj Close": "520.321411",
   "Volume": "2799578",
   "id": 811
 },
 {
   "Date": "11/30/2018",
   "Open": "528",
   "High": "542",
   "Low": "527",
   "Close": "540.849976",
   "Adj Close": "536.336548",
   "Volume": "3855382",
   "id": 812
 },
 {
   "Date": "12/3/2018",
   "Open": "542",
   "High": "545.400024",
   "Low": "534.099976",
   "Close": "535.799988",
   "Adj Close": "531.328796",
   "Volume": "2033213",
   "id": 813
 },
 {
   "Date": "12/4/2018",
   "Open": "536",
   "High": "549",
   "Low": "535.049988",
   "Close": "546.450012",
   "Adj Close": "541.889893",
   "Volume": "3400053",
   "id": 814
 },
 {
   "Date": "12/5/2018",
   "Open": "546",
   "High": "548.900024",
   "Low": "525.299988",
   "Close": "528.450012",
   "Adj Close": "524.0401",
   "Volume": "2192065",
   "id": 815
 },
 {
   "Date": "12/6/2018",
   "Open": "528",
   "High": "528",
   "Low": "511",
   "Close": "515.299988",
   "Adj Close": "510.999847",
   "Volume": "2562048",
   "id": 816
 },
 {
   "Date": "12/7/2018",
   "Open": "520",
   "High": "530.650024",
   "Low": "512",
   "Close": "513.599976",
   "Adj Close": "509.313995",
   "Volume": "3503808",
   "id": 817
 },
 {
   "Date": "12/10/2018",
   "Open": "509.899994",
   "High": "514.849976",
   "Low": "503.100006",
   "Close": "512.549988",
   "Adj Close": "508.272766",
   "Volume": "2201377",
   "id": 818
 },
 {
   "Date": "12/11/2018",
   "Open": "503",
   "High": "523.950012",
   "Low": "503",
   "Close": "518.700012",
   "Adj Close": "514.371521",
   "Volume": "2326059",
   "id": 819
 },
 {
   "Date": "12/12/2018",
   "Open": "522.900024",
   "High": "534.299988",
   "Low": "521.099976",
   "Close": "531.299988",
   "Adj Close": "526.866333",
   "Volume": "1683131",
   "id": 820
 },
 {
   "Date": "12/13/2018",
   "Open": "532",
   "High": "533.799988",
   "Low": "519.200012",
   "Close": "527",
   "Adj Close": "522.602173",
   "Volume": "2234487",
   "id": 821
 },
 {
   "Date": "12/14/2018",
   "Open": "528.349976",
   "High": "533.799988",
   "Low": "516.650024",
   "Close": "521.75",
   "Adj Close": "517.395996",
   "Volume": "1950888",
   "id": 822
 },
 {
   "Date": "12/17/2018",
   "Open": "524",
   "High": "529.349976",
   "Low": "520.700012",
   "Close": "523.650024",
   "Adj Close": "519.280212",
   "Volume": "1196871",
   "id": 823
 },
 {
   "Date": "12/18/2018",
   "Open": "524",
   "High": "527",
   "Low": "520.049988",
   "Close": "522.900024",
   "Adj Close": "518.536438",
   "Volume": "1628240",
   "id": 824
 },
 {
   "Date": "12/19/2018",
   "Open": "524",
   "High": "528.599976",
   "Low": "522.549988",
   "Close": "524.75",
   "Adj Close": "520.370972",
   "Volume": "1241000",
   "id": 825
 },
 {
   "Date": "12/20/2018",
   "Open": "523.700012",
   "High": "526",
   "Low": "515.400024",
   "Close": "520.25",
   "Adj Close": "515.908569",
   "Volume": "2074097",
   "id": 826
 },
 {
   "Date": "12/21/2018",
   "Open": "521",
   "High": "523.950012",
   "Low": "514.299988",
   "Close": "516.650024",
   "Adj Close": "512.338623",
   "Volume": "1758710",
   "id": 827
 },
 {
   "Date": "12/24/2018",
   "Open": "518.799988",
   "High": "520.799988",
   "Low": "513",
   "Close": "518.799988",
   "Adj Close": "514.470581",
   "Volume": "1214348",
   "id": 828
 },
 {
   "Date": "12/26/2018",
   "Open": "515.599976",
   "High": "519",
   "Low": "507.299988",
   "Close": "514.299988",
   "Adj Close": "510.008148",
   "Volume": "1318560",
   "id": 829
 },
 {
   "Date": "12/27/2018",
   "Open": "518.900024",
   "High": "521",
   "Low": "514",
   "Close": "517.900024",
   "Adj Close": "513.578186",
   "Volume": "1351636",
   "id": 830
 },
 {
   "Date": "12/28/2018",
   "Open": "514.299988",
   "High": "525.349976",
   "Low": "514.299988",
   "Close": "522",
   "Adj Close": "517.643982",
   "Volume": "1933464",
   "id": 831
 },
 {
   "Date": "12/31/2018",
   "Open": "522",
   "High": "526",
   "Low": "517.200012",
   "Close": "519.5",
   "Adj Close": "515.164795",
   "Volume": "1897948",
   "id": 832
 },
 {
   "Date": "1/1/2019",
   "Open": "520",
   "High": "524",
   "Low": "518.650024",
   "Close": "523.049988",
   "Adj Close": "518.685181",
   "Volume": "1361809",
   "id": 833
 },
 {
   "Date": "1/2/2019",
   "Open": "521.900024",
   "High": "522.5",
   "Low": "513.150024",
   "Close": "514.549988",
   "Adj Close": "510.256104",
   "Volume": "1243067",
   "id": 834
 },
 {
   "Date": "1/3/2019",
   "Open": "516.5",
   "High": "520.5",
   "Low": "511.200012",
   "Close": "512.400024",
   "Adj Close": "508.124054",
   "Volume": "2086150",
   "id": 835
 },
 {
   "Date": "1/4/2019",
   "Open": "513",
   "High": "514.900024",
   "Low": "508.049988",
   "Close": "512.799988",
   "Adj Close": "508.520691",
   "Volume": "1651456",
   "id": 836
 },
 {
   "Date": "1/7/2019",
   "Open": "516",
   "High": "517.75",
   "Low": "510.299988",
   "Close": "514.049988",
   "Adj Close": "509.760254",
   "Volume": "1168002",
   "id": 837
 },
 {
   "Date": "1/8/2019",
   "Open": "516",
   "High": "517.200012",
   "Low": "511.25",
   "Close": "513.650024",
   "Adj Close": "509.363647",
   "Volume": "1765015",
   "id": 838
 },
 {
   "Date": "1/9/2019",
   "Open": "515.549988",
   "High": "516.75",
   "Low": "507.5",
   "Close": "510.100006",
   "Adj Close": "505.843231",
   "Volume": "1929305",
   "id": 839
 },
 {
   "Date": "1/10/2019",
   "Open": "509",
   "High": "514.900024",
   "Low": "509",
   "Close": "513.25",
   "Adj Close": "508.966949",
   "Volume": "1252439",
   "id": 840
 },
 {
   "Date": "1/11/2019",
   "Open": "513.400024",
   "High": "519",
   "Low": "508.25",
   "Close": "510.200012",
   "Adj Close": "505.942413",
   "Volume": "2051418",
   "id": 841
 },
 {
   "Date": "1/14/2019",
   "Open": "510.200012",
   "High": "514",
   "Low": "505.600006",
   "Close": "511.950012",
   "Adj Close": "507.677795",
   "Volume": "1472415",
   "id": 842
 },
 {
   "Date": "1/15/2019",
   "Open": "514.5",
   "High": "515.349976",
   "Low": "509.5",
   "Close": "514.950012",
   "Adj Close": "510.652802",
   "Volume": "1177377",
   "id": 843
 },
 {
   "Date": "1/16/2019",
   "Open": "515",
   "High": "515.950012",
   "Low": "509",
   "Close": "511.5",
   "Adj Close": "507.231537",
   "Volume": "1446921",
   "id": 844
 },
 {
   "Date": "1/17/2019",
   "Open": "512.5",
   "High": "514.950012",
   "Low": "507.600006",
   "Close": "509.600006",
   "Adj Close": "505.347412",
   "Volume": "1598184",
   "id": 845
 },
 {
   "Date": "1/18/2019",
   "Open": "510.200012",
   "High": "513",
   "Low": "507.299988",
   "Close": "509.399994",
   "Adj Close": "505.149078",
   "Volume": "1502360",
   "id": 846
 },
 {
   "Date": "1/21/2019",
   "Open": "510",
   "High": "514.200012",
   "Low": "508.200012",
   "Close": "509.25",
   "Adj Close": "505.000305",
   "Volume": "1150380",
   "id": 847
 },
 {
   "Date": "1/22/2019",
   "Open": "510",
   "High": "511.399994",
   "Low": "502.450012",
   "Close": "507.100006",
   "Adj Close": "502.868286",
   "Volume": "1455953",
   "id": 848
 },
 {
   "Date": "1/23/2019",
   "Open": "510",
   "High": "511.700012",
   "Low": "507.100006",
   "Close": "509.299988",
   "Adj Close": "505.049896",
   "Volume": "1358623",
   "id": 849
 },
 {
   "Date": "1/24/2019",
   "Open": "510",
   "High": "510.700012",
   "Low": "496.100006",
   "Close": "500.700012",
   "Adj Close": "496.521667",
   "Volume": "1620195",
   "id": 850
 },
 {
   "Date": "1/25/2019",
   "Open": "502.100006",
   "High": "508.600006",
   "Low": "501.350006",
   "Close": "507.649994",
   "Adj Close": "503.413666",
   "Volume": "1193442",
   "id": 851
 },
 {
   "Date": "1/28/2019",
   "Open": "509",
   "High": "509",
   "Low": "489.100006",
   "Close": "492.149994",
   "Adj Close": "488.04303",
   "Volume": "3215535",
   "id": 852
 },
 {
   "Date": "1/29/2019",
   "Open": "489.100006",
   "High": "507.549988",
   "Low": "483.75",
   "Close": "505.049988",
   "Adj Close": "500.835358",
   "Volume": "2675481",
   "id": 853
 },
 {
   "Date": "1/30/2019",
   "Open": "504.950012",
   "High": "507.100006",
   "Low": "497.700012",
   "Close": "505.799988",
   "Adj Close": "501.579102",
   "Volume": "1524621",
   "id": 854
 },
 {
   "Date": "1/31/2019",
   "Open": "506",
   "High": "519.849976",
   "Low": "504.25",
   "Close": "517.299988",
   "Adj Close": "512.983154",
   "Volume": "2203919",
   "id": 855
 },
 {
   "Date": "2/1/2019",
   "Open": "517.650024",
   "High": "522.549988",
   "Low": "512.5",
   "Close": "521.349976",
   "Adj Close": "516.999329",
   "Volume": "1380838",
   "id": 856
 },
 {
   "Date": "2/4/2019",
   "Open": "521",
   "High": "521",
   "Low": "506.200012",
   "Close": "509.600006",
   "Adj Close": "505.347412",
   "Volume": "1480952",
   "id": 857
 },
 {
   "Date": "2/5/2019",
   "Open": "506.549988",
   "High": "514",
   "Low": "501.200012",
   "Close": "508",
   "Adj Close": "503.760773",
   "Volume": "4358002",
   "id": 858
 },
 {
   "Date": "2/6/2019",
   "Open": "510.5",
   "High": "546.700012",
   "Low": "504.100006",
   "Close": "534.950012",
   "Adj Close": "530.485901",
   "Volume": "8775759",
   "id": 859
 },
 {
   "Date": "2/7/2019",
   "Open": "537.099976",
   "High": "546.599976",
   "Low": "528.150024",
   "Close": "532.900024",
   "Adj Close": "528.453003",
   "Volume": "4417618",
   "id": 860
 },
 {
   "Date": "2/8/2019",
   "Open": "532.849976",
   "High": "543.700012",
   "Low": "531.200012",
   "Close": "534.25",
   "Adj Close": "529.791748",
   "Volume": "2747159",
   "id": 861
 },
 {
   "Date": "2/11/2019",
   "Open": "538.700012",
   "High": "545.900024",
   "Low": "535.849976",
   "Close": "543.299988",
   "Adj Close": "538.766113",
   "Volume": "2989919",
   "id": 862
 },
 {
   "Date": "2/12/2019",
   "Open": "540.049988",
   "High": "545.700012",
   "Low": "536.099976",
   "Close": "543.299988",
   "Adj Close": "538.766113",
   "Volume": "2252766",
   "id": 863
 },
 {
   "Date": "2/14/2019",
   "Open": "542.900024",
   "High": "556",
   "Low": "537.400024",
   "Close": "542.900024",
   "Adj Close": "538.369507",
   "Volume": "2766535",
   "id": 864
 },
 {
   "Date": "2/15/2019",
   "Open": "540",
   "High": "551.400024",
   "Low": "528.5",
   "Close": "540.549988",
   "Adj Close": "536.039124",
   "Volume": "2491806",
   "id": 865
 },
 {
   "Date": "2/18/2019",
   "Open": "542",
   "High": "545.049988",
   "Low": "532.299988",
   "Close": "541.150024",
   "Adj Close": "536.634155",
   "Volume": "1590101",
   "id": 866
 },
 {
   "Date": "2/19/2019",
   "Open": "544.799988",
   "High": "545",
   "Low": "536.75",
   "Close": "539.650024",
   "Adj Close": "535.146667",
   "Volume": "1879600",
   "id": 867
 },
 {
   "Date": "2/20/2019",
   "Open": "540.200012",
   "High": "543.200012",
   "Low": "538.650024",
   "Close": "541.099976",
   "Adj Close": "536.584534",
   "Volume": "1208930",
   "id": 868
 },
 {
   "Date": "2/21/2019",
   "Open": "542.849976",
   "High": "547.900024",
   "Low": "540.5",
   "Close": "545.5",
   "Adj Close": "540.947815",
   "Volume": "1093548",
   "id": 869
 },
 {
   "Date": "2/22/2019",
   "Open": "543.799988",
   "High": "546.099976",
   "Low": "539.099976",
   "Close": "541.299988",
   "Adj Close": "536.782837",
   "Volume": "1592112",
   "id": 870
 },
 {
   "Date": "2/25/2019",
   "Open": "541.5",
   "High": "550.849976",
   "Low": "541",
   "Close": "548.299988",
   "Adj Close": "543.724426",
   "Volume": "1961905",
   "id": 871
 },
 {
   "Date": "2/26/2019",
   "Open": "545.099976",
   "High": "553.650024",
   "Low": "538.049988",
   "Close": "550.400024",
   "Adj Close": "545.806946",
   "Volume": "1952961",
   "id": 872
 },
 {
   "Date": "2/27/2019",
   "Open": "551",
   "High": "555.349976",
   "Low": "544.25",
   "Close": "551.900024",
   "Adj Close": "547.294434",
   "Volume": "2389977",
   "id": 873
 },
 {
   "Date": "2/28/2019",
   "Open": "555",
   "High": "558.299988",
   "Low": "546",
   "Close": "554.549988",
   "Adj Close": "549.922302",
   "Volume": "2618486",
   "id": 874
 },
 {
   "Date": "3/1/2019",
   "Open": "555",
   "High": "555.299988",
   "Low": "547.400024",
   "Close": "551.549988",
   "Adj Close": "546.947327",
   "Volume": "2430914",
   "id": 875
 },
 {
   "Date": "3/5/2019",
   "Open": "550",
   "High": "551.5",
   "Low": "546.549988",
   "Close": "548.650024",
   "Adj Close": "544.071533",
   "Volume": "1644098",
   "id": 876
 },
 {
   "Date": "3/6/2019",
   "Open": "551",
   "High": "552",
   "Low": "541.950012",
   "Close": "547.549988",
   "Adj Close": "542.980713",
   "Volume": "1587182",
   "id": 877
 },
 {
   "Date": "3/7/2019",
   "Open": "547.650024",
   "High": "550",
   "Low": "539.650024",
   "Close": "541.349976",
   "Adj Close": "536.832397",
   "Volume": "1144534",
   "id": 878
 },
 {
   "Date": "3/8/2019",
   "Open": "541",
   "High": "543.400024",
   "Low": "538.25",
   "Close": "539.950012",
   "Adj Close": "535.444153",
   "Volume": "2618767",
   "id": 879
 },
 {
   "Date": "3/11/2019",
   "Open": "542",
   "High": "542",
   "Low": "535.5",
   "Close": "540.099976",
   "Adj Close": "535.592834",
   "Volume": "2342102",
   "id": 880
 },
 {
   "Date": "3/12/2019",
   "Open": "541.900024",
   "High": "543.650024",
   "Low": "537.299988",
   "Close": "538.75",
   "Adj Close": "534.25415",
   "Volume": "2049339",
   "id": 881
 },
 {
   "Date": "3/13/2019",
   "Open": "542",
   "High": "542.5",
   "Low": "531",
   "Close": "532.799988",
   "Adj Close": "528.35376",
   "Volume": "1582245",
   "id": 882
 },
 {
   "Date": "3/14/2019",
   "Open": "532.049988",
   "High": "534.099976",
   "Low": "530.5",
   "Close": "532.75",
   "Adj Close": "528.304199",
   "Volume": "1490894",
   "id": 883
 },
 {
   "Date": "3/15/2019",
   "Open": "534.099976",
   "High": "535.400024",
   "Low": "528.950012",
   "Close": "532.599976",
   "Adj Close": "528.155457",
   "Volume": "2019240",
   "id": 884
 },
 {
   "Date": "3/18/2019",
   "Open": "533.049988",
   "High": "535.799988",
   "Low": "529",
   "Close": "534.5",
   "Adj Close": "530.039612",
   "Volume": "1266863",
   "id": 885
 },
 {
   "Date": "3/19/2019",
   "Open": "537.150024",
   "High": "537.700012",
   "Low": "530.200012",
   "Close": "533.650024",
   "Adj Close": "529.196716",
   "Volume": "874797",
   "id": 886
 },
 {
   "Date": "3/20/2019",
   "Open": "532",
   "High": "534.799988",
   "Low": "531.099976",
   "Close": "533.25",
   "Adj Close": "528.800049",
   "Volume": "1255306",
   "id": 887
 },
 {
   "Date": "3/22/2019",
   "Open": "534.900024",
   "High": "539",
   "Low": "523.599976",
   "Close": "526.799988",
   "Adj Close": "522.40387",
   "Volume": "1579084",
   "id": 888
 },
 {
   "Date": "3/25/2019",
   "Open": "525.599976",
   "High": "528.700012",
   "Low": "516.200012",
   "Close": "526.849976",
   "Adj Close": "522.45343",
   "Volume": "1874898",
   "id": 889
 },
 {
   "Date": "3/26/2019",
   "Open": "528.5",
   "High": "532.5",
   "Low": "525.700012",
   "Close": "529.299988",
   "Adj Close": "524.882996",
   "Volume": "3044792",
   "id": 890
 },
 {
   "Date": "3/27/2019",
   "Open": "531.400024",
   "High": "533.599976",
   "Low": "524.049988",
   "Close": "525.5",
   "Adj Close": "521.114746",
   "Volume": "1217387",
   "id": 891
 },
 {
   "Date": "3/28/2019",
   "Open": "525.299988",
   "High": "527.349976",
   "Low": "522.299988",
   "Close": "525.599976",
   "Adj Close": "521.213867",
   "Volume": "4133379",
   "id": 892
 },
 {
   "Date": "4/1/2019",
   "Open": "516.299988",
   "High": "528.75",
   "Low": "516.299988",
   "Close": "525.650024",
   "Adj Close": "521.263489",
   "Volume": "4091454",
   "id": 893
 },
 {
   "Date": "4/2/2019",
   "Open": "529.950012",
   "High": "529.950012",
   "Low": "521.150024",
   "Close": "522.650024",
   "Adj Close": "518.288513",
   "Volume": "1268431",
   "id": 894
 },
 {
   "Date": "4/3/2019",
   "Open": "523",
   "High": "524.799988",
   "Low": "519.099976",
   "Close": "520.450012",
   "Adj Close": "516.106873",
   "Volume": "3276338",
   "id": 895
 },
 {
   "Date": "4/4/2019",
   "Open": "519",
   "High": "522",
   "Low": "517.5",
   "Close": "521",
   "Adj Close": "516.652283",
   "Volume": "5555991",
   "id": 896
 },
 {
   "Date": "4/5/2019",
   "Open": "531.400024",
   "High": "541",
   "Low": "526",
   "Close": "532.099976",
   "Adj Close": "527.659607",
   "Volume": "9784780",
   "id": 897
 },
 {
   "Date": "4/8/2019",
   "Open": "536.5",
   "High": "536.900024",
   "Low": "522.700012",
   "Close": "525.400024",
   "Adj Close": "521.015564",
   "Volume": "2429845",
   "id": 898
 },
 {
   "Date": "4/9/2019",
   "Open": "526.25",
   "High": "534.5",
   "Low": "525.400024",
   "Close": "532",
   "Adj Close": "527.560486",
   "Volume": "2301681",
   "id": 899
 },
 {
   "Date": "4/10/2019",
   "Open": "531.549988",
   "High": "551.75",
   "Low": "530.799988",
   "Close": "546.450012",
   "Adj Close": "541.889893",
   "Volume": "5992326",
   "id": 900
 },
 {
   "Date": "4/11/2019",
   "Open": "546.349976",
   "High": "554.700012",
   "Low": "542",
   "Close": "544.849976",
   "Adj Close": "540.303223",
   "Volume": "2977870",
   "id": 901
 },
 {
   "Date": "4/12/2019",
   "Open": "547.950012",
   "High": "556.700012",
   "Low": "545.299988",
   "Close": "554.849976",
   "Adj Close": "550.219788",
   "Volume": "4347530",
   "id": 902
 },
 {
   "Date": "4/15/2019",
   "Open": "555",
   "High": "569.200012",
   "Low": "552",
   "Close": "566.299988",
   "Adj Close": "561.574219",
   "Volume": "2252373",
   "id": 903
 },
 {
   "Date": "4/16/2019",
   "Open": "570",
   "High": "571.75",
   "Low": "556.599976",
   "Close": "559.349976",
   "Adj Close": "554.68219",
   "Volume": "2246831",
   "id": 904
 },
 {
   "Date": "4/18/2019",
   "Open": "562",
   "High": "566.650024",
   "Low": "553.200012",
   "Close": "561.549988",
   "Adj Close": "556.863892",
   "Volume": "2306549",
   "id": 905
 },
 {
   "Date": "4/22/2019",
   "Open": "560",
   "High": "566",
   "Low": "556.599976",
   "Close": "561.099976",
   "Adj Close": "556.417603",
   "Volume": "1205612",
   "id": 906
 },
 {
   "Date": "4/23/2019",
   "Open": "562.5",
   "High": "575.950012",
   "Low": "560.400024",
   "Close": "561.700012",
   "Adj Close": "557.012634",
   "Volume": "2179959",
   "id": 907
 },
 {
   "Date": "4/24/2019",
   "Open": "561.400024",
   "High": "564.5",
   "Low": "553.200012",
   "Close": "558.549988",
   "Adj Close": "553.888916",
   "Volume": "1896565",
   "id": 908
 },
 {
   "Date": "4/25/2019",
   "Open": "558.700012",
   "High": "563.950012",
   "Low": "551.150024",
   "Close": "555.599976",
   "Adj Close": "550.963501",
   "Volume": "2416194",
   "id": 909
 },
 {
   "Date": "4/26/2019",
   "Open": "558.25",
   "High": "572.900024",
   "Low": "557.200012",
   "Close": "567.950012",
   "Adj Close": "563.210449",
   "Volume": "2593397",
   "id": 910
 },
 {
   "Date": "4/30/2019",
   "Open": "569.900024",
   "High": "571.049988",
   "Low": "558.650024",
   "Close": "565",
   "Adj Close": "560.285095",
   "Volume": "1914026",
   "id": 911
 },
 {
   "Date": "5/2/2019",
   "Open": "563",
   "High": "569.700012",
   "Low": "556.700012",
   "Close": "565.599976",
   "Adj Close": "560.880066",
   "Volume": "1700976",
   "id": 912
 },
 {
   "Date": "5/3/2019",
   "Open": "568",
   "High": "573",
   "Low": "561.650024",
   "Close": "564.5",
   "Adj Close": "559.789307",
   "Volume": "2758638",
   "id": 913
 },
 {
   "Date": "5/6/2019",
   "Open": "556",
   "High": "564.5",
   "Low": "556",
   "Close": "563.349976",
   "Adj Close": "558.648804",
   "Volume": "1715311",
   "id": 914
 },
 {
   "Date": "5/7/2019",
   "Open": "564",
   "High": "566.299988",
   "Low": "555.150024",
   "Close": "557.950012",
   "Adj Close": "553.293945",
   "Volume": "1478212",
   "id": 915
 },
 {
   "Date": "5/8/2019",
   "Open": "556",
   "High": "561.400024",
   "Low": "549",
   "Close": "558",
   "Adj Close": "553.343567",
   "Volume": "1890174",
   "id": 916
 },
 {
   "Date": "5/9/2019",
   "Open": "559.900024",
   "High": "561.049988",
   "Low": "548.700012",
   "Close": "557.75",
   "Adj Close": "553.095581",
   "Volume": "1672967",
   "id": 917
 },
 {
   "Date": "5/10/2019",
   "Open": "557.75",
   "High": "562.700012",
   "Low": "551",
   "Close": "555.549988",
   "Adj Close": "550.914001",
   "Volume": "1687480",
   "id": 918
 },
 {
   "Date": "5/13/2019",
   "Open": "552",
   "High": "556.75",
   "Low": "529.599976",
   "Close": "546.700012",
   "Adj Close": "542.137817",
   "Volume": "2027570",
   "id": 919
 },
 {
   "Date": "5/14/2019",
   "Open": "546",
   "High": "560.75",
   "Low": "541.200012",
   "Close": "556",
   "Adj Close": "551.360168",
   "Volume": "1822829",
   "id": 920
 },
 {
   "Date": "5/15/2019",
   "Open": "554",
   "High": "562.5",
   "Low": "551.5",
   "Close": "555.700012",
   "Adj Close": "551.062683",
   "Volume": "1396473",
   "id": 921
 },
 {
   "Date": "5/16/2019",
   "Open": "554",
   "High": "556.700012",
   "Low": "541.049988",
   "Close": "550.200012",
   "Adj Close": "545.608643",
   "Volume": "2589467",
   "id": 922
 },
 {
   "Date": "5/17/2019",
   "Open": "549",
   "High": "551.950012",
   "Low": "541",
   "Close": "544.150024",
   "Adj Close": "539.60907",
   "Volume": "1194005",
   "id": 923
 },
 {
   "Date": "5/20/2019",
   "Open": "560",
   "High": "567",
   "Low": "550.400024",
   "Close": "565.450012",
   "Adj Close": "560.731323",
   "Volume": "1586746",
   "id": 924
 },
 {
   "Date": "5/21/2019",
   "Open": "565.450012",
   "High": "580",
   "Low": "552.75",
   "Close": "559.349976",
   "Adj Close": "554.68219",
   "Volume": "4286383",
   "id": 925
 },
 {
   "Date": "5/22/2019",
   "Open": "562",
   "High": "574",
   "Low": "550.049988",
   "Close": "553",
   "Adj Close": "548.385254",
   "Volume": "7762734",
   "id": 926
 },
 {
   "Date": "5/23/2019",
   "Open": "561.900024",
   "High": "568.900024",
   "Low": "543.75",
   "Close": "564.75",
   "Adj Close": "560.03717",
   "Volume": "5640728",
   "id": 927
 },
 {
   "Date": "5/24/2019",
   "Open": "569.200012",
   "High": "572.5",
   "Low": "559.450012",
   "Close": "570.599976",
   "Adj Close": "565.838379",
   "Volume": "1796355",
   "id": 928
 },
 {
   "Date": "5/27/2019",
   "Open": "570",
   "High": "586",
   "Low": "568",
   "Close": "578.700012",
   "Adj Close": "573.870789",
   "Volume": "1959075",
   "id": 929
 },
 {
   "Date": "5/28/2019",
   "Open": "579",
   "High": "584.200012",
   "Low": "571.5",
   "Close": "577.950012",
   "Adj Close": "573.127075",
   "Volume": "2469586",
   "id": 930
 },
 {
   "Date": "5/29/2019",
   "Open": "577.400024",
   "High": "582.450012",
   "Low": "559.900024",
   "Close": "564.349976",
   "Adj Close": "559.640503",
   "Volume": "1948077",
   "id": 931
 },
 {
   "Date": "5/30/2019",
   "Open": "560.099976",
   "High": "563.5",
   "Low": "554.25",
   "Close": "561.950012",
   "Adj Close": "557.260559",
   "Volume": "2577559",
   "id": 932
 },
 {
   "Date": "5/31/2019",
   "Open": "562.700012",
   "High": "569",
   "Low": "550.849976",
   "Close": "558.849976",
   "Adj Close": "554.18634",
   "Volume": "1912387",
   "id": 933
 },
 {
   "Date": "6/3/2019",
   "Open": "559",
   "High": "569.450012",
   "Low": "552.5",
   "Close": "568.25",
   "Adj Close": "563.507935",
   "Volume": "1284381",
   "id": 934
 },
 {
   "Date": "6/4/2019",
   "Open": "564",
   "High": "575",
   "Low": "561.099976",
   "Close": "562.650024",
   "Adj Close": "557.954712",
   "Volume": "1558827",
   "id": 935
 },
 {
   "Date": "6/6/2019",
   "Open": "565",
   "High": "568.299988",
   "Low": "556.549988",
   "Close": "559.799988",
   "Adj Close": "555.128479",
   "Volume": "1750285",
   "id": 936
 },
 {
   "Date": "6/7/2019",
   "Open": "565",
   "High": "565",
   "Low": "542",
   "Close": "549.5",
   "Adj Close": "544.914429",
   "Volume": "2696228",
   "id": 937
 },
 {
   "Date": "6/10/2019",
   "Open": "550.599976",
   "High": "562.599976",
   "Low": "550",
   "Close": "554.549988",
   "Adj Close": "549.922302",
   "Volume": "1708042",
   "id": 938
 },
 {
   "Date": "6/11/2019",
   "Open": "555.400024",
   "High": "566.400024",
   "Low": "551",
   "Close": "559.849976",
   "Adj Close": "555.17804",
   "Volume": "2518184",
   "id": 939
 },
 {
   "Date": "6/12/2019",
   "Open": "558.900024",
   "High": "567",
   "Low": "556.25",
   "Close": "561.599976",
   "Adj Close": "556.913452",
   "Volume": "1253337",
   "id": 940
 },
 {
   "Date": "6/13/2019",
   "Open": "560.049988",
   "High": "566.599976",
   "Low": "559.25",
   "Close": "564.599976",
   "Adj Close": "559.888367",
   "Volume": "1594956",
   "id": 941
 },
 {
   "Date": "6/14/2019",
   "Open": "560.150024",
   "High": "564.450012",
   "Low": "554.150024",
   "Close": "555.599976",
   "Adj Close": "550.963501",
   "Volume": "1808363",
   "id": 942
 },
 {
   "Date": "6/17/2019",
   "Open": "555.5",
   "High": "556.599976",
   "Low": "543.849976",
   "Close": "545.150024",
   "Adj Close": "540.600769",
   "Volume": "1267159",
   "id": 943
 },
 {
   "Date": "6/18/2019",
   "Open": "545.200012",
   "High": "555.5",
   "Low": "545.049988",
   "Close": "547.599976",
   "Adj Close": "543.030273",
   "Volume": "1257992",
   "id": 944
 },
 {
   "Date": "6/19/2019",
   "Open": "550.599976",
   "High": "551.900024",
   "Low": "532.549988",
   "Close": "533.700012",
   "Adj Close": "529.246338",
   "Volume": "1137906",
   "id": 945
 },
 {
   "Date": "6/20/2019",
   "Open": "531.799988",
   "High": "552.450012",
   "Low": "528.650024",
   "Close": "551.299988",
   "Adj Close": "546.699402",
   "Volume": "1986432",
   "id": 946
 },
 {
   "Date": "6/21/2019",
   "Open": "549.849976",
   "High": "553.799988",
   "Low": "545.200012",
   "Close": "551.549988",
   "Adj Close": "546.947327",
   "Volume": "1534007",
   "id": 947
 },
 {
   "Date": "6/24/2019",
   "Open": "548.549988",
   "High": "552.450012",
   "Low": "545.099976",
   "Close": "549.900024",
   "Adj Close": "545.311096",
   "Volume": "981017",
   "id": 948
 },
 {
   "Date": "6/25/2019",
   "Open": "548.950012",
   "High": "554.950012",
   "Low": "546.549988",
   "Close": "550.049988",
   "Adj Close": "545.459839",
   "Volume": "805704",
   "id": 949
 },
 {
   "Date": "6/26/2019",
   "Open": "550",
   "High": "558.799988",
   "Low": "548",
   "Close": "556.549988",
   "Adj Close": "551.905579",
   "Volume": "1020879",
   "id": 950
 },
 {
   "Date": "6/27/2019",
   "Open": "556.849976",
   "High": "563.900024",
   "Low": "550.299988",
   "Close": "551.950012",
   "Adj Close": "547.343994",
   "Volume": "1323494",
   "id": 951
 },
 {
   "Date": "6/28/2019",
   "Open": "551.900024",
   "High": "556.700012",
   "Low": "546.349976",
   "Close": "553.450012",
   "Adj Close": "548.831543",
   "Volume": "996578",
   "id": 952
 },
 {
   "Date": "7/1/2019",
   "Open": "555.700012",
   "High": "559.349976",
   "Low": "553.150024",
   "Close": "555.799988",
   "Adj Close": "551.161865",
   "Volume": "565463",
   "id": 953
 },
 {
   "Date": "7/2/2019",
   "Open": "557.150024",
   "High": "558.5",
   "Low": "551.5",
   "Close": "555.349976",
   "Adj Close": "550.715576",
   "Volume": "565414",
   "id": 954
 },
 {
   "Date": "7/3/2019",
   "Open": "555.349976",
   "High": "556.700012",
   "Low": "549.450012",
   "Close": "553.25",
   "Adj Close": "548.633118",
   "Volume": "797387",
   "id": 955
 },
 {
   "Date": "7/4/2019",
   "Open": "554.650024",
   "High": "555.650024",
   "Low": "550.599976",
   "Close": "551.549988",
   "Adj Close": "546.947327",
   "Volume": "639531",
   "id": 956
 },
 {
   "Date": "7/5/2019",
   "Open": "551.549988",
   "High": "554.25",
   "Low": "549.200012",
   "Close": "550",
   "Adj Close": "545.410278",
   "Volume": "796604",
   "id": 957
 },
 {
   "Date": "7/8/2019",
   "Open": "547",
   "High": "549",
   "Low": "534.650024",
   "Close": "538.450012",
   "Adj Close": "533.956665",
   "Volume": "1490078",
   "id": 958
 },
 {
   "Date": "7/9/2019",
   "Open": "536.799988",
   "High": "552.450012",
   "Low": "536.799988",
   "Close": "548.799988",
   "Adj Close": "544.220276",
   "Volume": "1472836",
   "id": 959
 },
 {
   "Date": "7/10/2019",
   "Open": "545.349976",
   "High": "551.150024",
   "Low": "541.849976",
   "Close": "544.950012",
   "Adj Close": "540.402405",
   "Volume": "1045560",
   "id": 960
 },
 {
   "Date": "7/11/2019",
   "Open": "549",
   "High": "553.799988",
   "Low": "546",
   "Close": "552.400024",
   "Adj Close": "547.790283",
   "Volume": "726448",
   "id": 961
 },
 {
   "Date": "7/12/2019",
   "Open": "554",
   "High": "566.5",
   "Low": "547.200012",
   "Close": "556.799988",
   "Adj Close": "552.153503",
   "Volume": "1485506",
   "id": 962
 },
 {
   "Date": "7/15/2019",
   "Open": "559.900024",
   "High": "560.5",
   "Low": "548.599976",
   "Close": "550.549988",
   "Adj Close": "545.955688",
   "Volume": "842129",
   "id": 963
 },
 {
   "Date": "7/16/2019",
   "Open": "554.75",
   "High": "558.450012",
   "Low": "549.400024",
   "Close": "553.549988",
   "Adj Close": "548.930603",
   "Volume": "1460303",
   "id": 964
 },
 {
   "Date": "7/17/2019",
   "Open": "554",
   "High": "558.5",
   "Low": "547.450012",
   "Close": "557.549988",
   "Adj Close": "552.897278",
   "Volume": "1034734",
   "id": 965
 },
 {
   "Date": "7/18/2019",
   "Open": "558.849976",
   "High": "559",
   "Low": "545.5",
   "Close": "547",
   "Adj Close": "542.435303",
   "Volume": "1355289",
   "id": 966
 },
 {
   "Date": "7/19/2019",
   "Open": "550.799988",
   "High": "552",
   "Low": "535.5",
   "Close": "536.700012",
   "Adj Close": "532.221313",
   "Volume": "783708",
   "id": 967
 },
 {
   "Date": "7/22/2019",
   "Open": "536.700012",
   "High": "540",
   "Low": "526.200012",
   "Close": "530.950012",
   "Adj Close": "526.519287",
   "Volume": "1816845",
   "id": 968
 },
 {
   "Date": "7/23/2019",
   "Open": "531",
   "High": "535.200012",
   "Low": "521",
   "Close": "528.900024",
   "Adj Close": "524.486389",
   "Volume": "2353027",
   "id": 969
 },
 {
   "Date": "7/24/2019",
   "Open": "529",
   "High": "529",
   "Low": "517.049988",
   "Close": "518.75",
   "Adj Close": "514.421021",
   "Volume": "2707033",
   "id": 970
 },
 {
   "Date": "7/25/2019",
   "Open": "521.349976",
   "High": "539.200012",
   "Low": "519",
   "Close": "536.650024",
   "Adj Close": "532.171692",
   "Volume": "3183510",
   "id": 971
 },
 {
   "Date": "7/26/2019",
   "Open": "533.200012",
   "High": "539.900024",
   "Low": "528.25",
   "Close": "532.099976",
   "Adj Close": "527.659607",
   "Volume": "1371242",
   "id": 972
 },
 {
   "Date": "7/29/2019",
   "Open": "531.599976",
   "High": "534.950012",
   "Low": "520.25",
   "Close": "522.25",
   "Adj Close": "517.891846",
   "Volume": "735045",
   "id": 973
 },
 {
   "Date": "7/30/2019",
   "Open": "522.200012",
   "High": "533.599976",
   "Low": "517.799988",
   "Close": "520",
   "Adj Close": "515.660583",
   "Volume": "1665158",
   "id": 974
 },
 {
   "Date": "7/31/2019",
   "Open": "516.900024",
   "High": "522.700012",
   "Low": "506",
   "Close": "521.099976",
   "Adj Close": "519.75",
   "Volume": "1828077",
   "id": 975
 },
 {
   "Date": "8/1/2019",
   "Open": "516.150024",
   "High": "519.450012",
   "Low": "509.200012",
   "Close": "512.450012",
   "Adj Close": "511.122437",
   "Volume": "1289007",
   "id": 976
 },
 {
   "Date": "8/2/2019",
   "Open": "509",
   "High": "519.700012",
   "Low": "508.700012",
   "Close": "516.099976",
   "Adj Close": "514.762939",
   "Volume": "1574251",
   "id": 977
 },
 {
   "Date": "8/5/2019",
   "Open": "513.799988",
   "High": "520.799988",
   "Low": "512.25",
   "Close": "518.900024",
   "Adj Close": "517.555725",
   "Volume": "2162918",
   "id": 978
 },
 {
   "Date": "8/6/2019",
   "Open": "518",
   "High": "527",
   "Low": "496.850006",
   "Close": "500.149994",
   "Adj Close": "498.854279",
   "Volume": "7425849",
   "id": 979
 },
 {
   "Date": "8/7/2019",
   "Open": "502.700012",
   "High": "525.849976",
   "Low": "501.649994",
   "Close": "518.299988",
   "Adj Close": "516.957275",
   "Volume": "4668643",
   "id": 980
 },
 {
   "Date": "8/8/2019",
   "Open": "504.75",
   "High": "510",
   "Low": "493.799988",
   "Close": "503.049988",
   "Adj Close": "501.746765",
   "Volume": "6750611",
   "id": 981
 },
 {
   "Date": "8/9/2019",
   "Open": "505.899994",
   "High": "511.700012",
   "Low": "481.549988",
   "Close": "484.5",
   "Adj Close": "483.244812",
   "Volume": "5172748",
   "id": 982
 },
 {
   "Date": "8/13/2019",
   "Open": "484.5",
   "High": "486.899994",
   "Low": "473.049988",
   "Close": "475.75",
   "Adj Close": "474.517487",
   "Volume": "2952687",
   "id": 983
 },
 {
   "Date": "8/14/2019",
   "Open": "477.450012",
   "High": "483.25",
   "Low": "465",
   "Close": "478.299988",
   "Adj Close": "477.060883",
   "Volume": "2376714",
   "id": 984
 },
 {
   "Date": "8/16/2019",
   "Open": "477",
   "High": "483.399994",
   "Low": "474.5",
   "Close": "476.100006",
   "Adj Close": "474.866608",
   "Volume": "1279325",
   "id": 985
 },
 {
   "Date": "8/19/2019",
   "Open": "478.5",
   "High": "485.549988",
   "Low": "474.600006",
   "Close": "475.850006",
   "Adj Close": "474.617249",
   "Volume": "1211272",
   "id": 986
 },
 {
   "Date": "8/20/2019",
   "Open": "478.850006",
   "High": "481.700012",
   "Low": "470.549988",
   "Close": "478.700012",
   "Adj Close": "477.459869",
   "Volume": "1606901",
   "id": 987
 },
 {
   "Date": "8/21/2019",
   "Open": "478.600006",
   "High": "479",
   "Low": "466.950012",
   "Close": "468.049988",
   "Adj Close": "466.837433",
   "Volume": "1065506",
   "id": 988
 },
 {
   "Date": "8/22/2019",
   "Open": "464.899994",
   "High": "469.950012",
   "Low": "460.600006",
   "Close": "464",
   "Adj Close": "462.797943",
   "Volume": "1398888",
   "id": 989
 },
 {
   "Date": "8/23/2019",
   "Open": "464",
   "High": "467.350006",
   "Low": "449.200012",
   "Close": "465.899994",
   "Adj Close": "464.692993",
   "Volume": "2217428",
   "id": 990
 },
 {
   "Date": "8/26/2019",
   "Open": "468.100006",
   "High": "470.950012",
   "Low": "454.899994",
   "Close": "466.549988",
   "Adj Close": "465.341309",
   "Volume": "2158865",
   "id": 991
 },
 {
   "Date": "8/27/2019",
   "Open": "468.5",
   "High": "469.850006",
   "Low": "458.450012",
   "Close": "465.350006",
   "Adj Close": "464.14444",
   "Volume": "2992115",
   "id": 992
 },
 {
   "Date": "8/28/2019",
   "Open": "465.799988",
   "High": "476.200012",
   "Low": "460.149994",
   "Close": "464.25",
   "Adj Close": "463.047302",
   "Volume": "2193022",
   "id": 993
 },
 {
   "Date": "8/29/2019",
   "Open": "465.5",
   "High": "468",
   "Low": "456.549988",
   "Close": "465.200012",
   "Adj Close": "463.994843",
   "Volume": "1410078",
   "id": 994
 },
 {
   "Date": "8/30/2019",
   "Open": "468",
   "High": "475.200012",
   "Low": "461.450012",
   "Close": "472.450012",
   "Adj Close": "471.226044",
   "Volume": "1126818",
   "id": 995
 },
 {
   "Date": "9/3/2019",
   "Open": "467",
   "High": "471.25",
   "Low": "461",
   "Close": "469.549988",
   "Adj Close": "468.333557",
   "Volume": "1564714",
   "id": 996
 },
 {
   "Date": "9/4/2019",
   "Open": "471.100006",
   "High": "475",
   "Low": "467.049988",
   "Close": "471.399994",
   "Adj Close": "470.178772",
   "Volume": "2339657",
   "id": 997
 },
 {
   "Date": "9/5/2019",
   "Open": "472",
   "High": "479.75",
   "Low": "470.600006",
   "Close": "478.399994",
   "Adj Close": "477.160614",
   "Volume": "1216510",
   "id": 998
 },
 {
   "Date": "9/6/2019",
   "Open": "479",
   "High": "482.5",
   "Low": "473.75",
   "Close": "474.899994",
   "Adj Close": "473.669678",
   "Volume": "1668897",
   "id": 999
 },
 {
   "Date": "9/9/2019",
   "Open": "475",
   "High": "478.700012",
   "Low": "472.100006",
   "Close": "475",
   "Adj Close": "473.76944",
   "Volume": "780846",
   "id": 1000
 },
 {
   "Date": "9/11/2019",
   "Open": "474",
   "High": "478.299988",
   "Low": "468.049988",
   "Close": "471.799988",
   "Adj Close": "470.577728",
   "Volume": "996410",
   "id": 1001
 },
 {
   "Date": "9/12/2019",
   "Open": "474",
   "High": "474",
   "Low": "464.399994",
   "Close": "467.799988",
   "Adj Close": "466.588074",
   "Volume": "1179858",
   "id": 1002
 },
 {
   "Date": "9/13/2019",
   "Open": "468.049988",
   "High": "469.649994",
   "Low": "464.5",
   "Close": "469",
   "Adj Close": "467.784973",
   "Volume": "818854",
   "id": 1003
 },
 {
   "Date": "9/16/2019",
   "Open": "467",
   "High": "472",
   "Low": "464.100006",
   "Close": "470.5",
   "Adj Close": "469.281097",
   "Volume": "1257381",
   "id": 1004
 },
 {
   "Date": "9/17/2019",
   "Open": "471.950012",
   "High": "472.399994",
   "Low": "457",
   "Close": "460.649994",
   "Adj Close": "459.456604",
   "Volume": "1753611",
   "id": 1005
 },
 {
   "Date": "9/18/2019",
   "Open": "461.399994",
   "High": "462.799988",
   "Low": "454.350006",
   "Close": "458.649994",
   "Adj Close": "457.461792",
   "Volume": "1656705",
   "id": 1006
 },
 {
   "Date": "9/19/2019",
   "Open": "458.649994",
   "High": "461.950012",
   "Low": "449.899994",
   "Close": "452.049988",
   "Adj Close": "450.878876",
   "Volume": "1027073",
   "id": 1007
 },
 {
   "Date": "9/20/2019",
   "Open": "454.200012",
   "High": "465",
   "Low": "445.5",
   "Close": "463.299988",
   "Adj Close": "462.099731",
   "Volume": "2558072",
   "id": 1008
 },
 {
   "Date": "9/23/2019",
   "Open": "468",
   "High": "472.299988",
   "Low": "445",
   "Close": "448.899994",
   "Adj Close": "447.737061",
   "Volume": "2819792",
   "id": 1009
 },
 {
   "Date": "9/24/2019",
   "Open": "450",
   "High": "455.049988",
   "Low": "446.600006",
   "Close": "450.25",
   "Adj Close": "449.083557",
   "Volume": "1959468",
   "id": 1010
 },
 {
   "Date": "9/25/2019",
   "Open": "449.899994",
   "High": "450",
   "Low": "432.200012",
   "Close": "434.600006",
   "Adj Close": "433.474121",
   "Volume": "3524655",
   "id": 1011
 },
 {
   "Date": "9/26/2019",
   "Open": "439",
   "High": "440.450012",
   "Low": "430.399994",
   "Close": "438.450012",
   "Adj Close": "437.314148",
   "Volume": "3960277",
   "id": 1012
 },
 {
   "Date": "9/27/2019",
   "Open": "438.450012",
   "High": "446",
   "Low": "435.700012",
   "Close": "439.399994",
   "Adj Close": "438.261658",
   "Volume": "3151119",
   "id": 1013
 },
 {
   "Date": "9/30/2019",
   "Open": "430",
   "High": "432.799988",
   "Low": "418",
   "Close": "425.5",
   "Adj Close": "424.397675",
   "Volume": "6307161",
   "id": 1014
 },
 {
   "Date": "10/1/2019",
   "Open": "426.899994",
   "High": "426.899994",
   "Low": "402.700012",
   "Close": "412.649994",
   "Adj Close": "411.580963",
   "Volume": "4914716",
   "id": 1015
 },
 {
   "Date": "10/3/2019",
   "Open": "411",
   "High": "421",
   "Low": "406.5",
   "Close": "418.100006",
   "Adj Close": "417.016846",
   "Volume": "2639852",
   "id": 1016
 },
 {
   "Date": "10/4/2019",
   "Open": "419.5",
   "High": "431.299988",
   "Low": "416.149994",
   "Close": "418.350006",
   "Adj Close": "417.266205",
   "Volume": "4182360",
   "id": 1017
 },
 {
   "Date": "10/7/2019",
   "Open": "419.950012",
   "High": "419.950012",
   "Low": "405.5",
   "Close": "408.25",
   "Adj Close": "407.192352",
   "Volume": "2564196",
   "id": 1018
 },
 {
   "Date": "10/9/2019",
   "Open": "408.299988",
   "High": "427",
   "Low": "407.5",
   "Close": "423.350006",
   "Adj Close": "422.253265",
   "Volume": "4117690",
   "id": 1019
 },
 {
   "Date": "10/10/2019",
   "Open": "423.100006",
   "High": "427.299988",
   "Low": "418.549988",
   "Close": "422.149994",
   "Adj Close": "421.056335",
   "Volume": "2381621",
   "id": 1020
 },
 {
   "Date": "10/11/2019",
   "Open": "422.549988",
   "High": "443",
   "Low": "389.549988",
   "Close": "441.350006",
   "Adj Close": "440.206635",
   "Volume": "17354782",
   "id": 1021
 },
 {
   "Date": "10/14/2019",
   "Open": "441.350006",
   "High": "446.450012",
   "Low": "433.5",
   "Close": "440.899994",
   "Adj Close": "439.757782",
   "Volume": "5861895",
   "id": 1022
 },
 {
   "Date": "10/15/2019",
   "Open": "440",
   "High": "448.5",
   "Low": "435.350006",
   "Close": "446.549988",
   "Adj Close": "445.393127",
   "Volume": "3153015",
   "id": 1023
 },
 {
   "Date": "10/16/2019",
   "Open": "446.299988",
   "High": "447.850006",
   "Low": "438.950012",
   "Close": "446.799988",
   "Adj Close": "445.642487",
   "Volume": "2180925",
   "id": 1024
 },
 {
   "Date": "10/17/2019",
   "Open": "445.299988",
   "High": "447.700012",
   "Low": "439.399994",
   "Close": "446.299988",
   "Adj Close": "445.143768",
   "Volume": "1818421",
   "id": 1025
 },
 {
   "Date": "10/18/2019",
   "Open": "448.5",
   "High": "451.149994",
   "Low": "440.100006",
   "Close": "444.149994",
   "Adj Close": "442.999359",
   "Volume": "2850227",
   "id": 1026
 },
 {
   "Date": "10/22/2019",
   "Open": "441.25",
   "High": "457.75",
   "Low": "440.200012",
   "Close": "453.899994",
   "Adj Close": "452.724091",
   "Volume": "2333810",
   "id": 1027
 },
 {
   "Date": "10/23/2019",
   "Open": "453.649994",
   "High": "456.799988",
   "Low": "448.100006",
   "Close": "454.25",
   "Adj Close": "453.073181",
   "Volume": "2262575",
   "id": 1028
 },
 {
   "Date": "10/24/2019",
   "Open": "455",
   "High": "456",
   "Low": "443.549988",
   "Close": "446.850006",
   "Adj Close": "445.692383",
   "Volume": "1733751",
   "id": 1029
 },
 {
   "Date": "10/25/2019",
   "Open": "447.100006",
   "High": "461.450012",
   "Low": "441.75",
   "Close": "459.850006",
   "Adj Close": "458.658691",
   "Volume": "2647759",
   "id": 1030
 },
 {
   "Date": "10/27/2019",
   "Open": null,
   "High": null,
   "Low": null,
   "Close": null,
   "Adj Close": null,
   "Volume": null,
   "id": 1031
 },
 {
   "Date": "10/29/2019",
   "Open": "463.899994",
   "High": "478.399994",
   "Low": "462",
   "Close": "473.049988",
   "Adj Close": "471.824463",
   "Volume": "3498572",
   "id": 1032
 },
 {
   "Date": "10/30/2019",
   "Open": "478.950012",
   "High": "478.950012",
   "Low": "462.25",
   "Close": "465",
   "Adj Close": "463.795349",
   "Volume": "2640132",
   "id": 1033
 },
 {
   "Date": "10/31/2019",
   "Open": "465",
   "High": "472.700012",
   "Low": "460.149994",
   "Close": "466.850006",
   "Adj Close": "465.640564",
   "Volume": "3944718",
   "id": 1034
 },
 {
   "Date": "11/1/2019",
   "Open": "467.299988",
   "High": "474.200012",
   "Low": "462.399994",
   "Close": "469.200012",
   "Adj Close": "467.984467",
   "Volume": "3649879",
   "id": 1035
 },
 {
   "Date": "11/4/2019",
   "Open": "471.399994",
   "High": "478.5",
   "Low": "467.049988",
   "Close": "468.299988",
   "Adj Close": "467.086792",
   "Volume": "2393325",
   "id": 1036
 },
 {
   "Date": "11/5/2019",
   "Open": "470.149994",
   "High": "475.5",
   "Low": "465.149994",
   "Close": "467.850006",
   "Adj Close": "466.63797",
   "Volume": "1391429",
   "id": 1037
 },
 {
   "Date": "11/6/2019",
   "Open": "469.049988",
   "High": "487.950012",
   "Low": "464.25",
   "Close": "480.850006",
   "Adj Close": "479.604279",
   "Volume": "17751556",
   "id": 1038
 },
 {
   "Date": "11/7/2019",
   "Open": "482",
   "High": "487.399994",
   "Low": "470",
   "Close": "471.850006",
   "Adj Close": "470.627594",
   "Volume": "5892783",
   "id": 1039
 },
 {
   "Date": "11/8/2019",
   "Open": "470.100006",
   "High": "470.100006",
   "Low": "461.25",
   "Close": "462.5",
   "Adj Close": "461.301819",
   "Volume": "4300075",
   "id": 1040
 },
 {
   "Date": "11/11/2019",
   "Open": "459.399994",
   "High": "459.399994",
   "Low": "451.75",
   "Close": "454.850006",
   "Adj Close": "453.671631",
   "Volume": "4109355",
   "id": 1041
 },
 {
   "Date": "11/13/2019",
   "Open": "452",
   "High": "455",
   "Low": "446",
   "Close": "447.899994",
   "Adj Close": "446.739624",
   "Volume": "3001272",
   "id": 1042
 },
 {
   "Date": "11/14/2019",
   "Open": "445.200012",
   "High": "458.200012",
   "Low": "442.649994",
   "Close": "451.399994",
   "Adj Close": "450.23056",
   "Volume": "2659601",
   "id": 1043
 },
 {
   "Date": "11/15/2019",
   "Open": "448",
   "High": "468.049988",
   "Low": "435.399994",
   "Close": "463.25",
   "Adj Close": "462.049866",
   "Volume": "10693852",
   "id": 1044
 },
 {
   "Date": "11/18/2019",
   "Open": "463",
   "High": "472",
   "Low": "457.649994",
   "Close": "460.600006",
   "Adj Close": "459.406738",
   "Volume": "2847404",
   "id": 1045
 },
 {
   "Date": "11/19/2019",
   "Open": "461.200012",
   "High": "477.5",
   "Low": "459.549988",
   "Close": "472.100006",
   "Adj Close": "470.876953",
   "Volume": "5080106",
   "id": 1046
 },
 {
   "Date": "11/20/2019",
   "Open": "472",
   "High": "483.700012",
   "Low": "468.649994",
   "Close": "482.600006",
   "Adj Close": "481.349762",
   "Volume": "4080054",
   "id": 1047
 },
 {
   "Date": "11/21/2019",
   "Open": "482.600006",
   "High": "492.299988",
   "Low": "476.600006",
   "Close": "485.5",
   "Adj Close": "484.242249",
   "Volume": "5600894",
   "id": 1048
 },
 {
   "Date": "11/22/2019",
   "Open": "485",
   "High": "485",
   "Low": "472.700012",
   "Close": "478.850006",
   "Adj Close": "477.609467",
   "Volume": "2778328",
   "id": 1049
 },
 {
   "Date": "11/25/2019",
   "Open": "478.25",
   "High": "485.350006",
   "Low": "475.899994",
   "Close": "483.5",
   "Adj Close": "482.247406",
   "Volume": "1465490",
   "id": 1050
 },
 {
   "Date": "11/26/2019",
   "Open": "483",
   "High": "490.549988",
   "Low": "476.700012",
   "Close": "478.549988",
   "Adj Close": "477.310242",
   "Volume": "3880896",
   "id": 1051
 },
 {
   "Date": "11/27/2019",
   "Open": "475",
   "High": "475",
   "Low": "464.549988",
   "Close": "468",
   "Adj Close": "466.787567",
   "Volume": "3494515",
   "id": 1052
 },
 {
   "Date": "11/28/2019",
   "Open": "472",
   "High": "476.5",
   "Low": "464.100006",
   "Close": "468.350006",
   "Adj Close": "467.136658",
   "Volume": "2933958",
   "id": 1053
 },
 {
   "Date": "11/29/2019",
   "Open": "469.649994",
   "High": "473.399994",
   "Low": "465.600006",
   "Close": "466.700012",
   "Adj Close": "465.490967",
   "Volume": "1307574",
   "id": 1054
 },
 {
   "Date": "12/2/2019",
   "Open": "469.600006",
   "High": "469.600006",
   "Low": "455.350006",
   "Close": "464",
   "Adj Close": "462.797943",
   "Volume": "2492362",
   "id": 1055
 },
 {
   "Date": "12/3/2019",
   "Open": "465",
   "High": "465.850006",
   "Low": "460",
   "Close": "464.25",
   "Adj Close": "463.047302",
   "Volume": "1067139",
   "id": 1056
 },
 {
   "Date": "12/4/2019",
   "Open": "463",
   "High": "471.850006",
   "Low": "462",
   "Close": "470",
   "Adj Close": "468.782379",
   "Volume": "1426757",
   "id": 1057
 },
 {
   "Date": "12/5/2019",
   "Open": "469.5",
   "High": "470.299988",
   "Low": "460.399994",
   "Close": "461.600006",
   "Adj Close": "460.404144",
   "Volume": "1483537",
   "id": 1058
 },
 {
   "Date": "12/6/2019",
   "Open": "463",
   "High": "467",
   "Low": "454",
   "Close": "455.450012",
   "Adj Close": "454.270111",
   "Volume": "2520045",
   "id": 1059
 },
 {
   "Date": "12/9/2019",
   "Open": "457.399994",
   "High": "457.75",
   "Low": "444.600006",
   "Close": "447.899994",
   "Adj Close": "446.739624",
   "Volume": "3761784",
   "id": 1060
 },
 {
   "Date": "12/10/2019",
   "Open": "450.600006",
   "High": "454.950012",
   "Low": "449.5",
   "Close": "453.049988",
   "Adj Close": "451.876282",
   "Volume": "2807906",
   "id": 1061
 },
 {
   "Date": "12/11/2019",
   "Open": "453",
   "High": "453.100006",
   "Low": "446.700012",
   "Close": "449.950012",
   "Adj Close": "448.784332",
   "Volume": "1806996",
   "id": 1062
 },
 {
   "Date": "12/12/2019",
   "Open": "452.200012",
   "High": "463.100006",
   "Low": "452.200012",
   "Close": "461.049988",
   "Adj Close": "459.85556",
   "Volume": "2730092",
   "id": 1063
 },
 {
   "Date": "12/13/2019",
   "Open": "461.049988",
   "High": "465",
   "Low": "456.600006",
   "Close": "461.25",
   "Adj Close": "460.055054",
   "Volume": "1213599",
   "id": 1064
 },
 {
   "Date": "12/16/2019",
   "Open": "463.049988",
   "High": "464.75",
   "Low": "457.5",
   "Close": "458.25",
   "Adj Close": "457.062836",
   "Volume": "903737",
   "id": 1065
 },
 {
   "Date": "12/17/2019",
   "Open": "462.049988",
   "High": "466.200012",
   "Low": "460.350006",
   "Close": "463.950012",
   "Adj Close": "462.748077",
   "Volume": "2434853",
   "id": 1066
 },
 {
   "Date": "12/18/2019",
   "Open": "464",
   "High": "469.25",
   "Low": "461.5",
   "Close": "467.799988",
   "Adj Close": "466.588074",
   "Volume": "1705929",
   "id": 1067
 },
 {
   "Date": "12/19/2019",
   "Open": "465.649994",
   "High": "471.5",
   "Low": "464.799988",
   "Close": "467.600006",
   "Adj Close": "466.388611",
   "Volume": "1485123",
   "id": 1068
 },
 {
   "Date": "12/20/2019",
   "Open": "466.899994",
   "High": "474.450012",
   "Low": "463.899994",
   "Close": "465.75",
   "Adj Close": "464.543396",
   "Volume": "2248997",
   "id": 1069
 },
 {
   "Date": "12/23/2019",
   "Open": "467",
   "High": "469",
   "Low": "464.5",
   "Close": "467.850006",
   "Adj Close": "466.63797",
   "Volume": "866023",
   "id": 1070
 },
 {
   "Date": "12/24/2019",
   "Open": "467.25",
   "High": "480",
   "Low": "465.5",
   "Close": "478.700012",
   "Adj Close": "477.459869",
   "Volume": "3262749",
   "id": 1071
 },
 {
   "Date": "12/26/2019",
   "Open": "478.700012",
   "High": "482.549988",
   "Low": "472.25",
   "Close": "474.149994",
   "Adj Close": "472.921631",
   "Volume": "2887784",
   "id": 1072
 },
 {
   "Date": "12/27/2019",
   "Open": "474.549988",
   "High": "483.5",
   "Low": "472.799988",
   "Close": "481.100006",
   "Adj Close": "479.853638",
   "Volume": "2005404",
   "id": 1073
 },
 {
   "Date": "12/30/2019",
   "Open": "481.100006",
   "High": "487",
   "Low": "478.25",
   "Close": "479.950012",
   "Adj Close": "478.706635",
   "Volume": "1809828",
   "id": 1074
 },
 {
   "Date": "12/31/2019",
   "Open": "479.950012",
   "High": "484.299988",
   "Low": "476.950012",
   "Close": "478.200012",
   "Adj Close": "476.961151",
   "Volume": "1640854",
   "id": 1075
 },
 {
   "Date": "1/1/2020",
   "Open": "481",
   "High": "481",
   "Low": "474.450012",
   "Close": "475.899994",
   "Adj Close": "474.667114",
   "Volume": "1316812",
   "id": 1076
 },
 {
   "Date": "1/2/2020",
   "Open": "478.850006",
   "High": "479.899994",
   "Low": "472.299988",
   "Close": "473.5",
   "Adj Close": "472.273315",
   "Volume": "1406381",
   "id": 1077
 },
 {
   "Date": "1/3/2020",
   "Open": "475.799988",
   "High": "475.799988",
   "Low": "467.25",
   "Close": "469.950012",
   "Adj Close": "468.732544",
   "Volume": "2252752",
   "id": 1078
 },
 {
   "Date": "1/6/2020",
   "Open": "469.799988",
   "High": "469.950012",
   "Low": "461.200012",
   "Close": "466.75",
   "Adj Close": "465.540802",
   "Volume": "1501855",
   "id": 1079
 },
 {
   "Date": "1/7/2020",
   "Open": "466",
   "High": "470",
   "Low": "463.649994",
   "Close": "468.600006",
   "Adj Close": "467.386017",
   "Volume": "2365554",
   "id": 1080
 },
 {
   "Date": "1/8/2020",
   "Open": "467.799988",
   "High": "470.100006",
   "Low": "461.600006",
   "Close": "464.75",
   "Adj Close": "463.54599",
   "Volume": "1507276",
   "id": 1081
 },
 {
   "Date": "1/9/2020",
   "Open": "467.5",
   "High": "473.299988",
   "Low": "467.5",
   "Close": "470.100006",
   "Adj Close": "468.882141",
   "Volume": "1700600",
   "id": 1082
 },
 {
   "Date": "1/10/2020",
   "Open": "470.100006",
   "High": "477",
   "Low": "469.75",
   "Close": "473.5",
   "Adj Close": "472.273315",
   "Volume": "1213600",
   "id": 1083
 },
 {
   "Date": "1/13/2020",
   "Open": "474.5",
   "High": "482.450012",
   "Low": "474.5",
   "Close": "477.649994",
   "Adj Close": "476.412567",
   "Volume": "1229969",
   "id": 1084
 },
 {
   "Date": "1/14/2020",
   "Open": "480.600006",
   "High": "485.200012",
   "Low": "479.200012",
   "Close": "484.25",
   "Adj Close": "482.995483",
   "Volume": "2160301",
   "id": 1085
 },
 {
   "Date": "1/15/2020",
   "Open": "484",
   "High": "486.850006",
   "Low": "479.549988",
   "Close": "484",
   "Adj Close": "482.746124",
   "Volume": "1413668",
   "id": 1086
 },
 {
   "Date": "1/16/2020",
   "Open": "484",
   "High": "487.450012",
   "Low": "479",
   "Close": "480.25",
   "Adj Close": "479.005829",
   "Volume": "1694372",
   "id": 1087
 },
 {
   "Date": "1/17/2020",
   "Open": "480",
   "High": "482.950012",
   "Low": "476.549988",
   "Close": "480.299988",
   "Adj Close": "479.055695",
   "Volume": "2039387",
   "id": 1088
 },
 {
   "Date": "1/20/2020",
   "Open": "480.450012",
   "High": "483.149994",
   "Low": "476.649994",
   "Close": "480.149994",
   "Adj Close": "478.906097",
   "Volume": "1206931",
   "id": 1089
 },
 {
   "Date": "1/21/2020",
   "Open": "478.950012",
   "High": "479.549988",
   "Low": "472.200012",
   "Close": "473.399994",
   "Adj Close": "472.173584",
   "Volume": "1448808",
   "id": 1090
 },
 {
   "Date": "1/22/2020",
   "Open": "474.5",
   "High": "480.299988",
   "Low": "470.25",
   "Close": "471.600006",
   "Adj Close": "470.378265",
   "Volume": "2380518",
   "id": 1091
 },
 {
   "Date": "1/23/2020",
   "Open": "464.5",
   "High": "475.850006",
   "Low": "459.350006",
   "Close": "465.149994",
   "Adj Close": "463.944946",
   "Volume": "5783749",
   "id": 1092
 },
 {
   "Date": "1/24/2020",
   "Open": "465",
   "High": "467.75",
   "Low": "456.850006",
   "Close": "458.850006",
   "Adj Close": "457.661285",
   "Volume": "2713370",
   "id": 1093
 },
 {
   "Date": "1/27/2020",
   "Open": "457.5",
   "High": "466.5",
   "Low": "454.200012",
   "Close": "464.450012",
   "Adj Close": "463.246796",
   "Volume": "5849003",
   "id": 1094
 },
 {
   "Date": "1/28/2020",
   "Open": "465",
   "High": "468",
   "Low": "458.950012",
   "Close": "464.700012",
   "Adj Close": "463.496124",
   "Volume": "3592413",
   "id": 1095
 },
 {
   "Date": "1/29/2020",
   "Open": "464.700012",
   "High": "467.399994",
   "Low": "460.350006",
   "Close": "461.549988",
   "Adj Close": "460.354279",
   "Volume": "1737293",
   "id": 1096
 },
 {
   "Date": "1/30/2020",
   "Open": "461",
   "High": "461",
   "Low": "446.350006",
   "Close": "451",
   "Adj Close": "449.831604",
   "Volume": "2766881",
   "id": 1097
 },
 {
   "Date": "1/31/2020",
   "Open": "453.950012",
   "High": "453.950012",
   "Low": "442.100006",
   "Close": "446.899994",
   "Adj Close": "445.742218",
   "Volume": "2184609",
   "id": 1098
 },
 {
   "Date": "2/3/2020",
   "Open": "444",
   "High": "450.649994",
   "Low": "439.399994",
   "Close": "444.549988",
   "Adj Close": "443.398315",
   "Volume": "1690394",
   "id": 1099
 },
 {
   "Date": "2/4/2020",
   "Open": "446.700012",
   "High": "452.450012",
   "Low": "444.200012",
   "Close": "448.450012",
   "Adj Close": "447.288239",
   "Volume": "2030860",
   "id": 1100
 },
 {
   "Date": "2/5/2020",
   "Open": "449.549988",
   "High": "459.149994",
   "Low": "437.5",
   "Close": "447.549988",
   "Adj Close": "446.390533",
   "Volume": "3637403",
   "id": 1101
 },
 {
   "Date": "2/6/2020",
   "Open": "462.5",
   "High": "464.350006",
   "Low": "435.350006",
   "Close": "439.649994",
   "Adj Close": "438.511017",
   "Volume": "7118843",
   "id": 1102
 },
 {
   "Date": "2/7/2020",
   "Open": "440",
   "High": "445.899994",
   "Low": "437.299988",
   "Close": "443.200012",
   "Adj Close": "442.051819",
   "Volume": "6386193",
   "id": 1103
 },
 {
   "Date": "2/10/2020",
   "Open": "444.200012",
   "High": "451",
   "Low": "442.100006",
   "Close": "444.75",
   "Adj Close": "443.597809",
   "Volume": "3557480",
   "id": 1104
 },
 {
   "Date": "2/11/2020",
   "Open": "447.100006",
   "High": "452",
   "Low": "443.350006",
   "Close": "450.600006",
   "Adj Close": "449.432648",
   "Volume": "1889638",
   "id": 1105
 },
 {
   "Date": "2/12/2020",
   "Open": "454.950012",
   "High": "454.950012",
   "Low": "445",
   "Close": "446.799988",
   "Adj Close": "445.642487",
   "Volume": "1683136",
   "id": 1106
 },
 {
   "Date": "2/13/2020",
   "Open": "446.799988",
   "High": "448.899994",
   "Low": "440.5",
   "Close": "443.399994",
   "Adj Close": "442.251282",
   "Volume": "2041017",
   "id": 1107
 },
 {
   "Date": "2/14/2020",
   "Open": "444",
   "High": "448.899994",
   "Low": "441.5",
   "Close": "447.100006",
   "Adj Close": "445.941711",
   "Volume": "1814780",
   "id": 1108
 },
 {
   "Date": "2/17/2020",
   "Open": "444.5",
   "High": "445.75",
   "Low": "430.100006",
   "Close": "431.899994",
   "Adj Close": "430.781097",
   "Volume": "4581786",
   "id": 1109
 },
 {
   "Date": "2/18/2020",
   "Open": "433",
   "High": "437.649994",
   "Low": "428.100006",
   "Close": "436",
   "Adj Close": "434.870483",
   "Volume": "2453801",
   "id": 1110
 },
 {
   "Date": "2/19/2020",
   "Open": "437.799988",
   "High": "449.200012",
   "Low": "437.399994",
   "Close": "447.5",
   "Adj Close": "446.340668",
   "Volume": "2359566",
   "id": 1111
 },
 {
   "Date": "2/20/2020",
   "Open": "448",
   "High": "448.799988",
   "Low": "434.5",
   "Close": "435.75",
   "Adj Close": "434.621124",
   "Volume": "3048500",
   "id": 1112
 },
 {
   "Date": "2/24/2020",
   "Open": "436",
   "High": "436.700012",
   "Low": "426.549988",
   "Close": "430.149994",
   "Adj Close": "429.035614",
   "Volume": "2569563",
   "id": 1113
 },
 {
   "Date": "2/25/2020",
   "Open": "430.200012",
   "High": "431.200012",
   "Low": "420",
   "Close": "425.799988",
   "Adj Close": "424.696899",
   "Volume": "2438218",
   "id": 1114
 },
 {
   "Date": "2/26/2020",
   "Open": "406",
   "High": "425",
   "Low": "405.799988",
   "Close": "422.200012",
   "Adj Close": "421.106232",
   "Volume": "8068909",
   "id": 1115
 },
 {
   "Date": "2/27/2020",
   "Open": "411.100006",
   "High": "424",
   "Low": "409",
   "Close": "421.200012",
   "Adj Close": "420.108826",
   "Volume": "5109022",
   "id": 1116
 },
 {
   "Date": "2/28/2020",
   "Open": "413",
   "High": "416.450012",
   "Low": "398.049988",
   "Close": "402.100006",
   "Adj Close": "401.058289",
   "Volume": "4200936",
   "id": 1117
 },
 {
   "Date": "3/2/2020",
   "Open": "407",
   "High": "411.25",
   "Low": "394.649994",
   "Close": "401.950012",
   "Adj Close": "400.908691",
   "Volume": "3460583",
   "id": 1118
 },
 {
   "Date": "3/3/2020",
   "Open": "402",
   "High": "429.200012",
   "Low": "402",
   "Close": "425.299988",
   "Adj Close": "424.198181",
   "Volume": "5476676",
   "id": 1119
 },
 {
   "Date": "3/4/2020",
   "Open": "425.600006",
   "High": "449.799988",
   "Low": "420",
   "Close": "447.649994",
   "Adj Close": "446.490295",
   "Volume": "9297945",
   "id": 1120
 },
 {
   "Date": "3/5/2020",
   "Open": "447.850006",
   "High": "472",
   "Low": "437.450012",
   "Close": "440.600006",
   "Adj Close": "439.458557",
   "Volume": "9637431",
   "id": 1121
 },
 {
   "Date": "3/6/2020",
   "Open": "425",
   "High": "438.149994",
   "Low": "423.049988",
   "Close": "434.399994",
   "Adj Close": "433.274628",
   "Volume": "2916146",
   "id": 1122
 },
 {
   "Date": "3/9/2020",
   "Open": "425",
   "High": "432.649994",
   "Low": "423.5",
   "Close": "426.149994",
   "Adj Close": "425.04599",
   "Volume": "2986596",
   "id": 1123
 },
 {
   "Date": "3/11/2020",
   "Open": "425",
   "High": "426.149994",
   "Low": "410.200012",
   "Close": "417.100006",
   "Adj Close": "416.01944",
   "Volume": "5314547",
   "id": 1124
 },
 {
   "Date": "3/12/2020",
   "Open": "412.5",
   "High": "412.5",
   "Low": "390.75",
   "Close": "394.75",
   "Adj Close": "393.727325",
   "Volume": "5636464",
   "id": 1125
 },
 {
   "Date": "3/13/2020",
   "Open": "388",
   "High": "434.950012",
   "Low": "355.299988",
   "Close": "425.549988",
   "Adj Close": "424.44754",
   "Volume": "6096891",
   "id": 1126
 },
 {
   "Date": "3/16/2020",
   "Open": "416",
   "High": "423.899994",
   "Low": "392.75",
   "Close": "396.399994",
   "Adj Close": "395.373047",
   "Volume": "5394603",
   "id": 1127
 },
 {
   "Date": "3/17/2020",
   "Open": "397",
   "High": "422",
   "Low": "390.75",
   "Close": "401.75",
   "Adj Close": "400.709198",
   "Volume": "2989674",
   "id": 1128
 },
 {
   "Date": "3/18/2020",
   "Open": "411.799988",
   "High": "411.799988",
   "Low": "381.700012",
   "Close": "386",
   "Adj Close": "385",
   "Volume": "4200456",
   "id": 1129
 },
 {
   "Date": "3/19/2020",
   "Open": "374.799988",
   "High": "390.75",
   "Low": "362.899994",
   "Close": "374.700012",
   "Adj Close": "374.700012",
   "Volume": "2926091",
   "id": 1130
 },
 {
   "Date": "3/20/2020",
   "Open": "379.799988",
   "High": "399.799988",
   "Low": "372.450012",
   "Close": "392.799988",
   "Adj Close": "392.799988",
   "Volume": "4718358",
   "id": 1131
 },
 {
   "Date": "3/23/2020",
   "Open": "370",
   "High": "406.899994",
   "Low": "370",
   "Close": "375.25",
   "Adj Close": "375.25",
   "Volume": "5507004",
   "id": 1132
 },
 {
   "Date": "3/24/2020",
   "Open": "380",
   "High": "409.75",
   "Low": "372.549988",
   "Close": "377.450012",
   "Adj Close": "377.450012",
   "Volume": "6649616",
   "id": 1133
 },
 {
   "Date": "3/25/2020",
   "Open": "378",
   "High": "394.899994",
   "Low": "374",
   "Close": "376.450012",
   "Adj Close": "376.450012",
   "Volume": "6418955",
   "id": 1134
 },
 {
   "Date": "3/26/2020",
   "Open": "383",
   "High": "394.700012",
   "Low": "380.5",
   "Close": "386.149994",
   "Adj Close": "386.149994",
   "Volume": "4291225",
   "id": 1135
 },
 {
   "Date": "3/27/2020",
   "Open": "393",
   "High": "411",
   "Low": "391.950012",
   "Close": "407.649994",
   "Adj Close": "407.649994",
   "Volume": "6471291",
   "id": 1136
 },
 {
   "Date": "3/30/2020",
   "Open": "413.799988",
   "High": "438.700012",
   "Low": "407.649994",
   "Close": "431.75",
   "Adj Close": "431.75",
   "Volume": "9020926",
   "id": 1137
 },
 {
   "Date": "3/31/2020",
   "Open": "446",
   "High": "446.600006",
   "Low": "420",
   "Close": "422.850006",
   "Adj Close": "422.850006",
   "Volume": "9434602",
   "id": 1138
 },
 {
   "Date": "4/1/2020",
   "Open": "424.899994",
   "High": "430.899994",
   "Low": "410.399994",
   "Close": "413.75",
   "Adj Close": "413.75",
   "Volume": "6329668",
   "id": 1139
 },
 {
   "Date": "4/3/2020",
   "Open": "425",
   "High": "454.700012",
   "Low": "416.25",
   "Close": "449.200012",
   "Adj Close": "449.200012",
   "Volume": "17906762",
   "id": 1140
 },
 {
   "Date": "4/7/2020",
   "Open": "479",
   "High": "513.400024",
   "Low": "452",
   "Close": "492.25",
   "Adj Close": "492.25",
   "Volume": "20843608",
   "id": 1141
 },
 {
   "Date": "4/8/2020",
   "Open": "496.950012",
   "High": "530",
   "Low": "490",
   "Close": "512.75",
   "Adj Close": "512.75",
   "Volume": "19456188",
   "id": 1142
 },
 {
   "Date": "4/9/2020",
   "Open": "564",
   "High": "610",
   "Low": "564",
   "Close": "579.599976",
   "Adj Close": "579.599976",
   "Volume": "27207708",
   "id": 1143
 },
 {
   "Date": "4/13/2020",
   "Open": "605",
   "High": "605",
   "Low": "583",
   "Close": "592.849976",
   "Adj Close": "592.849976",
   "Volume": "15483858",
   "id": 1144
 },
 {
   "Date": "4/15/2020",
   "Open": "604.450012",
   "High": "614",
   "Low": "578.599976",
   "Close": "592.349976",
   "Adj Close": "592.349976",
   "Volume": "16213806",
   "id": 1145
 },
 {
   "Date": "4/16/2020",
   "Open": "590",
   "High": "612.799988",
   "Low": "582",
   "Close": "600.450012",
   "Adj Close": "600.450012",
   "Volume": "12716342",
   "id": 1146
 },
 {
   "Date": "4/17/2020",
   "Open": "615",
   "High": "615",
   "Low": "595",
   "Close": "598",
   "Adj Close": "598",
   "Volume": "8304173",
   "id": 1147
 },
 {
   "Date": "4/20/2020",
   "Open": "598",
   "High": "599.400024",
   "Low": "580",
   "Close": "585.400024",
   "Adj Close": "585.400024",
   "Volume": "5856150",
   "id": 1148
 },
 {
   "Date": "4/21/2020",
   "Open": "578",
   "High": "609.799988",
   "Low": "570",
   "Close": "592.099976",
   "Adj Close": "592.099976",
   "Volume": "14471856",
   "id": 1149
 },
 {
   "Date": "4/22/2020",
   "Open": "594.900024",
   "High": "599.75",
   "Low": "585",
   "Close": "587.200012",
   "Adj Close": "587.200012",
   "Volume": "6182243",
   "id": 1150
 },
 {
   "Date": "4/23/2020",
   "Open": "590",
   "High": "603.900024",
   "Low": "579.049988",
   "Close": "586.700012",
   "Adj Close": "586.700012",
   "Volume": "6277840",
   "id": 1151
 },
 {
   "Date": "4/24/2020",
   "Open": "586.400024",
   "High": "606",
   "Low": "583.599976",
   "Close": "599.299988",
   "Adj Close": "599.299988",
   "Volume": "11127889",
   "id": 1152
 },
 {
   "Date": "4/27/2020",
   "Open": "600",
   "High": "632.650024",
   "Low": "600",
   "Close": "608.700012",
   "Adj Close": "608.700012",
   "Volume": "14089786",
   "id": 1153
 },
 {
   "Date": "4/28/2020",
   "Open": "616.799988",
   "High": "621.25",
   "Low": "593.25",
   "Close": "598.599976",
   "Adj Close": "598.599976",
   "Volume": "8193422",
   "id": 1154
 },
 {
   "Date": "4/29/2020",
   "Open": "605",
   "High": "607.900024",
   "Low": "590.099976",
   "Close": "596.25",
   "Adj Close": "596.25",
   "Volume": "6767183",
   "id": 1155
 },
 {
   "Date": "4/30/2020",
   "Open": "607.900024",
   "High": "611.450012",
   "Low": "586.099976",
   "Close": "589.599976",
   "Adj Close": "589.599976",
   "Volume": "9099721",
   "id": 1156
 },
 {
   "Date": "5/4/2020",
   "Open": "589",
   "High": "616.950012",
   "Low": "580.599976",
   "Close": "611.849976",
   "Adj Close": "611.849976",
   "Volume": "16815950",
   "id": 1157
 },
 {
   "Date": "5/5/2020",
   "Open": "623.049988",
   "High": "623.049988",
   "Low": "595",
   "Close": "596.900024",
   "Adj Close": "596.900024",
   "Volume": "9257154",
   "id": 1158
 },
 {
   "Date": "5/6/2020",
   "Open": "597.5",
   "High": "606",
   "Low": "590",
   "Close": "591.75",
   "Adj Close": "591.75",
   "Volume": "6978135",
   "id": 1159
 },
 {
   "Date": "5/7/2020",
   "Open": "598",
   "High": "601.799988",
   "Low": "587.5",
   "Close": "589.549988",
   "Adj Close": "589.549988",
   "Volume": "4620871",
   "id": 1160
 },
 {
   "Date": "5/8/2020",
   "Open": "598",
   "High": "601.200012",
   "Low": "589.5",
   "Close": "591.900024",
   "Adj Close": "591.900024",
   "Volume": "5051303",
   "id": 1161
 },
 {
   "Date": "5/11/2020",
   "Open": "600.950012",
   "High": "600.950012",
   "Low": "583.450012",
   "Close": "586.049988",
   "Adj Close": "586.049988",
   "Volume": "5853892",
   "id": 1162
 },
 {
   "Date": "5/12/2020",
   "Open": "587",
   "High": "593.799988",
   "Low": "566.200012",
   "Close": "570.150024",
   "Adj Close": "570.150024",
   "Volume": "8868938",
   "id": 1163
 },
 {
   "Date": "5/13/2020",
   "Open": "600",
   "High": "605",
   "Low": "568.900024",
   "Close": "570.200012",
   "Adj Close": "570.200012",
   "Volume": "10438589",
   "id": 1164
 },
 {
   "Date": "5/14/2020",
   "Open": "571",
   "High": "577.900024",
   "Low": "566.099976",
   "Close": "569.75",
   "Adj Close": "569.75",
   "Volume": "8546002",
   "id": 1165
 },
 {
   "Date": "5/15/2020",
   "Open": "572",
   "High": "585",
   "Low": "565.599976",
   "Close": "570.299988",
   "Adj Close": "570.299988",
   "Volume": "14388403",
   "id": 1166
 },
 {
   "Date": "5/18/2020",
   "Open": "570.599976",
   "High": "605",
   "Low": "570.5",
   "Close": "600.450012",
   "Adj Close": "600.450012",
   "Volume": "22898114",
   "id": 1167
 },
 {
   "Date": "5/19/2020",
   "Open": "600",
   "High": "608.799988",
   "Low": "590.200012",
   "Close": "594.950012",
   "Adj Close": "594.950012",
   "Volume": "10951060",
   "id": 1168
 },
 {
   "Date": "5/20/2020",
   "Open": "597",
   "High": "624.349976",
   "Low": "595.400024",
   "Close": "620.650024",
   "Adj Close": "620.650024",
   "Volume": "13440063",
   "id": 1169
 },
 {
   "Date": "5/21/2020",
   "Open": "620.650024",
   "High": "626.849976",
   "Low": "612.299988",
   "Close": "616.599976",
   "Adj Close": "616.599976",
   "Volume": "7916771",
   "id": 1170
 },
 {
   "Date": "5/22/2020",
   "Open": "616.700012",
   "High": "641.849976",
   "Low": "610.099976",
   "Close": "639.349976",
   "Adj Close": "639.349976",
   "Volume": "10874832",
   "id": 1171
 },
 {
   "Date": "5/26/2020",
   "Open": "640",
   "High": "646.900024",
   "Low": "624.049988",
   "Close": "627.700012",
   "Adj Close": "627.700012",
   "Volume": "8859302",
   "id": 1172
 },
 {
   "Date": "5/27/2020",
   "Open": "630",
   "High": "637.799988",
   "Low": "625.799988",
   "Close": "633.049988",
   "Adj Close": "633.049988",
   "Volume": "7710100",
   "id": 1173
 },
 {
   "Date": "5/28/2020",
   "Open": "634",
   "High": "637.650024",
   "Low": "626.049988",
   "Close": "628.349976",
   "Adj Close": "628.349976",
   "Volume": "5488625",
   "id": 1174
 },
 {
   "Date": "5/29/2020",
   "Open": "633",
   "High": "650.950012",
   "Low": "631",
   "Close": "648.150024",
   "Adj Close": "648.150024",
   "Volume": "10580203",
   "id": 1175
 },
 {
   "Date": "6/1/2020",
   "Open": "649",
   "High": "652.599976",
   "Low": "634.549988",
   "Close": "642.5",
   "Adj Close": "642.5",
   "Volume": "7439123",
   "id": 1176
 },
 {
   "Date": "6/2/2020",
   "Open": "644.900024",
   "High": "658.650024",
   "Low": "636",
   "Close": "637.599976",
   "Adj Close": "637.599976",
   "Volume": "6883363",
   "id": 1177
 },
 {
   "Date": "6/3/2020",
   "Open": "646.849976",
   "High": "649.5",
   "Low": "635.299988",
   "Close": "641.200012",
   "Adj Close": "641.200012",
   "Volume": "5044700",
   "id": 1178
 },
 {
   "Date": "6/4/2020",
   "Open": "643",
   "High": "664.799988",
   "Low": "642.5",
   "Close": "660.549988",
   "Adj Close": "660.549988",
   "Volume": "10452388",
   "id": 1179
 },
 {
   "Date": "6/5/2020",
   "Open": "665",
   "High": "669.75",
   "Low": "649",
   "Close": "650.900024",
   "Adj Close": "650.900024",
   "Volume": "6481383",
   "id": 1180
 },
 {
   "Date": "6/8/2020",
   "Open": "656.700012",
   "High": "657.799988",
   "Low": "633.049988",
   "Close": "635.099976",
   "Adj Close": "635.099976",
   "Volume": "6263334",
   "id": 1181
 },
 {
   "Date": "6/9/2020",
   "Open": "638.900024",
   "High": "654.299988",
   "Low": "637.049988",
   "Close": "640.049988",
   "Adj Close": "640.049988",
   "Volume": "8968365",
   "id": 1182
 },
 {
   "Date": "6/10/2020",
   "Open": "646.799988",
   "High": "650.75",
   "Low": "639.799988",
   "Close": "642.950012",
   "Adj Close": "642.950012",
   "Volume": "5425984",
   "id": 1183
 },
 {
   "Date": "6/11/2020",
   "Open": "645.650024",
   "High": "646.950012",
   "Low": "632.799988",
   "Close": "635",
   "Adj Close": "635",
   "Volume": "3172467",
   "id": 1184
 },
 {
   "Date": "6/12/2020",
   "Open": "616.299988",
   "High": "645",
   "Low": "616.299988",
   "Close": "643.599976",
   "Adj Close": "643.599976",
   "Volume": "5579009",
   "id": 1185
 },
 {
   "Date": "6/15/2020",
   "Open": "643",
   "High": "653.5",
   "Low": "637",
   "Close": "643.650024",
   "Adj Close": "643.650024",
   "Volume": "4520180",
   "id": 1186
 },
 {
   "Date": "6/16/2020",
   "Open": "644.5",
   "High": "650",
   "Low": "632.450012",
   "Close": "637.799988",
   "Adj Close": "637.799988",
   "Volume": "2927072",
   "id": 1187
 },
 {
   "Date": "6/17/2020",
   "Open": "640",
   "High": "643.799988",
   "Low": "635",
   "Close": "640.349976",
   "Adj Close": "640.349976",
   "Volume": "2648039",
   "id": 1188
 },
 {
   "Date": "6/18/2020",
   "Open": "641.650024",
   "High": "644.799988",
   "Low": "636.400024",
   "Close": "642.049988",
   "Adj Close": "642.049988",
   "Volume": "2161524",
   "id": 1189
 },
 {
   "Date": "6/19/2020",
   "Open": "648.849976",
   "High": "648.849976",
   "Low": "631.5",
   "Close": "636.200012",
   "Adj Close": "636.200012",
   "Volume": "4476020",
   "id": 1190
 },
 {
   "Date": "6/22/2020",
   "Open": "691",
   "High": "692.5",
   "Low": "651.650024",
   "Close": "655.950012",
   "Adj Close": "655.950012",
   "Volume": "29312493",
   "id": 1191
 },
 {
   "Date": "6/23/2020",
   "Open": "674",
   "High": "674",
   "Low": "655.400024",
   "Close": "659.799988",
   "Adj Close": "659.799988",
   "Volume": "8287482",
   "id": 1192
 },
 {
   "Date": "6/24/2020",
   "Open": "660",
   "High": "662.25",
   "Low": "628.299988",
   "Close": "631.200012",
   "Adj Close": "631.200012",
   "Volume": "6955942",
   "id": 1193
 },
 {
   "Date": "6/25/2020",
   "Open": "632",
   "High": "642",
   "Low": "629.150024",
   "Close": "634.900024",
   "Adj Close": "634.900024",
   "Volume": "5816404",
   "id": 1194
 },
 {
   "Date": "6/26/2020",
   "Open": "639",
   "High": "643.650024",
   "Low": "631.599976",
   "Close": "634.900024",
   "Adj Close": "634.900024",
   "Volume": "3847728",
   "id": 1195
 },
 {
   "Date": "6/29/2020",
   "Open": "637",
   "High": "648",
   "Low": "635.400024",
   "Close": "644.900024",
   "Adj Close": "644.900024",
   "Volume": "6772032",
   "id": 1196
 },
 {
   "Date": "6/30/2020",
   "Open": "647.950012",
   "High": "649.900024",
   "Low": "638",
   "Close": "640.25",
   "Adj Close": "640.25",
   "Volume": "4319880",
   "id": 1197
 },
 {
   "Date": "7/1/2020",
   "Open": "642.599976",
   "High": "642.599976",
   "Low": "621.049988",
   "Close": "627.099976",
   "Adj Close": "627.099976",
   "Volume": "4809651",
   "id": 1198
 },
 {
   "Date": "7/2/2020",
   "Open": "630",
   "High": "654.450012",
   "Low": "626",
   "Close": "646.200012",
   "Adj Close": "646.200012",
   "Volume": "6169821",
   "id": 1199
 },
 {
   "Date": "7/3/2020",
   "Open": "652.950012",
   "High": "652.950012",
   "Low": "635.5",
   "Close": "638.799988",
   "Adj Close": "638.799988",
   "Volume": "5379171",
   "id": 1200
 },
 {
   "Date": "7/6/2020",
   "Open": "640",
   "High": "644.25",
   "Low": "629.200012",
   "Close": "634.599976",
   "Adj Close": "634.599976",
   "Volume": "5604802",
   "id": 1201
 },
 {
   "Date": "7/7/2020",
   "Open": "637.950012",
   "High": "642.599976",
   "Low": "635.200012",
   "Close": "636.549988",
   "Adj Close": "636.549988",
   "Volume": "3781547",
   "id": 1202
 },
 {
   "Date": "7/8/2020",
   "Open": "643.450012",
   "High": "648",
   "Low": "632.5",
   "Close": "634.400024",
   "Adj Close": "634.400024",
   "Volume": "6952585",
   "id": 1203
 },
 {
   "Date": "7/9/2020",
   "Open": "643.950012",
   "High": "643.950012",
   "Low": "636.25",
   "Close": "639.049988",
   "Adj Close": "639.049988",
   "Volume": "4354183",
   "id": 1204
 },
 {
   "Date": "7/10/2020",
   "Open": "640",
   "High": "647",
   "Low": "636.700012",
   "Close": "638.900024",
   "Adj Close": "638.900024",
   "Volume": "4119561",
   "id": 1205
 },
 {
   "Date": "7/13/2020",
   "Open": "641",
   "High": "646",
   "Low": "636.599976",
   "Close": "638.349976",
   "Adj Close": "638.349976",
   "Volume": "3450069",
   "id": 1206
 },
 {
   "Date": "7/14/2020",
   "Open": "639.950012",
   "High": "644",
   "Low": "631.25",
   "Close": "632.299988",
   "Adj Close": "632.299988",
   "Volume": "5432821",
   "id": 1207
 },
 {
   "Date": "7/15/2020",
   "Open": "634.400024",
   "High": "643.5",
   "Low": "633.099976",
   "Close": "638.200012",
   "Adj Close": "638.200012",
   "Volume": "4253913",
   "id": 1208
 },
 {
   "Date": "7/16/2020",
   "Open": "639.950012",
   "High": "677.400024",
   "Low": "635.900024",
   "Close": "674.5",
   "Adj Close": "674.5",
   "Volume": "16098128",
   "id": 1209
 },
 {
   "Date": "7/17/2020",
   "Open": "674.5",
   "High": "696.650024",
   "Low": "669.25",
   "Close": "689.099976",
   "Adj Close": "689.099976",
   "Volume": "15244102",
   "id": 1210
 },
 {
   "Date": "7/20/2020",
   "Open": "689",
   "High": "690.849976",
   "Low": "672.349976",
   "Close": "674.349976",
   "Adj Close": "674.349976",
   "Volume": "5469496",
   "id": 1211
 },
 {
   "Date": "7/21/2020",
   "Open": "676.099976",
   "High": "682.099976",
   "Low": "660",
   "Close": "662.299988",
   "Adj Close": "662.299988",
   "Volume": "4314750",
   "id": 1212
 },
 {
   "Date": "7/22/2020",
   "Open": "666.150024",
   "High": "677.799988",
   "Low": "657.5",
   "Close": "661.700012",
   "Adj Close": "661.700012",
   "Volume": "5918154",
   "id": 1213
 },
 {
   "Date": "7/23/2020",
   "Open": "663.950012",
   "High": "674",
   "Low": "662.200012",
   "Close": "671.450012",
   "Adj Close": "671.450012",
   "Volume": "4620517",
   "id": 1214
 },
 {
   "Date": "7/24/2020",
   "Open": "673",
   "High": "681",
   "Low": "658.200012",
   "Close": "666.049988",
   "Adj Close": "666.049988",
   "Volume": "4962702",
   "id": 1215
 },
 {
   "Date": "7/27/2020",
   "Open": "673.950012",
   "High": "673.950012",
   "Low": "650.400024",
   "Close": "652.900024",
   "Adj Close": "652.900024",
   "Volume": "4465020",
   "id": 1216
 },
 {
   "Date": "7/28/2020",
   "Open": "651",
   "High": "665.75",
   "Low": "644.25",
   "Close": "662.599976",
   "Adj Close": "662.599976",
   "Volume": "4583066",
   "id": 1217
 },
 {
   "Date": "7/29/2020",
   "Open": "662.599976",
   "High": "685.549988",
   "Low": "662.599976",
   "Close": "681.25",
   "Adj Close": "681.25",
   "Volume": "7288781",
   "id": 1218
 },
 {
   "Date": "7/30/2020",
   "Open": "681.200012",
   "High": "698.950012",
   "Low": "681",
   "Close": "685.950012",
   "Adj Close": "685.950012",
   "Volume": "7170665",
   "id": 1219
 },
 {
   "Date": "7/31/2020",
   "Open": "687",
   "High": "724",
   "Low": "687",
   "Close": "720.150024",
   "Adj Close": "720.150024",
   "Volume": "18897302",
   "id": 1220
 },
 {
   "Date": "8/3/2020",
   "Open": "724",
   "High": "734.200012",
   "Low": "701",
   "Close": "710.400024",
   "Adj Close": "710.400024",
   "Volume": "12500683",
   "id": 1221
 },
 {
   "Date": "8/4/2020",
   "Open": "708",
   "High": "718.900024",
   "Low": "703.200012",
   "Close": "713.849976",
   "Adj Close": "713.849976",
   "Volume": "6970907",
   "id": 1222
 },
 {
   "Date": "8/5/2020",
   "Open": "720.799988",
   "High": "729.950012",
   "Low": "716",
   "Close": "722.150024",
   "Adj Close": "722.150024",
   "Volume": "5263136",
   "id": 1223
 },
 {
   "Date": "8/6/2020",
   "Open": "724.950012",
   "High": "739.700012",
   "Low": "720.099976",
   "Close": "731.099976",
   "Adj Close": "731.099976",
   "Volume": "9663886",
   "id": 1224
 },
 {
   "Date": "8/7/2020",
   "Open": "738",
   "High": "739.650024",
   "Low": "724.5",
   "Close": "728.650024",
   "Adj Close": "728.650024",
   "Volume": "6159632",
   "id": 1225
 },
 {
   "Date": "8/10/2020",
   "Open": "760",
   "High": "814.5",
   "Low": "751.349976",
   "Close": "795.599976",
   "Adj Close": "795.599976",
   "Volume": "56895213",
   "id": 1226
 },
 {
   "Date": "8/11/2020",
   "Open": "801.099976",
   "High": "801.849976",
   "Low": "768.75",
   "Close": "778",
   "Adj Close": "778",
   "Volume": "14861526",
   "id": 1227
 },
 {
   "Date": "8/12/2020",
   "Open": "778",
   "High": "778",
   "Low": "755.599976",
   "Close": "762.099976",
   "Adj Close": "762.099976",
   "Volume": "7841540",
   "id": 1228
 },
 {
   "Date": "8/13/2020",
   "Open": "765.950012",
   "High": "782.900024",
   "Low": "754.099976",
   "Close": "760.25",
   "Adj Close": "760.25",
   "Volume": "13741253",
   "id": 1229
 }
]