reliance.json

[
 {
   "Date": "8/14/2015",
   "Open": "470.125",
   "High": "486",
   "Low": "467.149994",
   "Close": "483.475006",
   "Adj Close": "462.981476",
   "Volume": "5824010",
   "id": 1
 },
 {
   "Date": "8/17/2015",
   "Open": "483",
   "High": "483",
   "Low": "473.024994",
   "Close": "475.350006",
   "Adj Close": "455.200806",
   "Volume": "4963652",
   "id": 2
 },
 {
   "Date": "8/18/2015",
   "Open": "478",
   "High": "478",
   "Low": "471.100006",
   "Close": "472.049988",
   "Adj Close": "452.04071",
   "Volume": "3031166",
   "id": 3
 },
 {
   "Date": "8/19/2015",
   "Open": "472",
   "High": "480.5",
   "Low": "469.725006",
   "Close": "477.299988",
   "Adj Close": "457.068115",
   "Volume": "4058402",
   "id": 4
 },
 {
   "Date": "8/20/2015",
   "Open": "479.975006",
   "High": "479.975006",
   "Low": "456.875",
   "Close": "458.149994",
   "Adj Close": "438.729919",
   "Volume": "8689858",
   "id": 5
 },
 {
   "Date": "8/21/2015",
   "Open": "455",
   "High": "455.950012",
   "Low": "448.5",
   "Close": "453.975006",
   "Adj Close": "434.731903",
   "Volume": "9166424",
   "id": 6
 },
 {
   "Date": "8/24/2015",
   "Open": "440",
   "High": "440",
   "Low": "409",
   "Close": "414.774994",
   "Adj Close": "397.193512",
   "Volume": "16291446",
   "id": 7
 },
 {
   "Date": "8/25/2015",
   "Open": "420.424988",
   "High": "430.325012",
   "Low": "411.600006",
   "Close": "424.075012",
   "Adj Close": "406.099335",
   "Volume": "22631686",
   "id": 8
 },
 {
   "Date": "8/26/2015",
   "Open": "423.899994",
   "High": "437.399994",
   "Low": "420",
   "Close": "426.700012",
   "Adj Close": "408.613007",
   "Volume": "8665824",
   "id": 9
 },
 {
   "Date": "8/27/2015",
   "Open": "433.399994",
   "High": "440.625",
   "Low": "428.524994",
   "Close": "434.575012",
   "Adj Close": "416.154236",
   "Volume": "12342370",
   "id": 10
 },
 {
   "Date": "8/28/2015",
   "Open": "437.5",
   "High": "441.5",
   "Low": "433.049988",
   "Close": "436.200012",
   "Adj Close": "417.710358",
   "Volume": "4923780",
   "id": 11
 },
 {
   "Date": "8/31/2015",
   "Open": "436.424988",
   "High": "436.424988",
   "Low": "426.899994",
   "Close": "427.950012",
   "Adj Close": "409.810028",
   "Volume": "9467432",
   "id": 12
 },
 {
   "Date": "9/1/2015",
   "Open": "426.950012",
   "High": "426.950012",
   "Low": "417.549988",
   "Close": "419.924988",
   "Adj Close": "402.125183",
   "Volume": "9895684",
   "id": 13
 },
 {
   "Date": "9/2/2015",
   "Open": "425",
   "High": "428.549988",
   "Low": "421.299988",
   "Close": "424.774994",
   "Adj Close": "406.769623",
   "Volume": "8984402",
   "id": 14
 },
 {
   "Date": "9/3/2015",
   "Open": "427.024994",
   "High": "430.375",
   "Low": "422.200012",
   "Close": "426.924988",
   "Adj Close": "408.828461",
   "Volume": "5330550",
   "id": 15
 },
 {
   "Date": "9/4/2015",
   "Open": "424.850006",
   "High": "424.850006",
   "Low": "412.549988",
   "Close": "417.950012",
   "Adj Close": "400.233917",
   "Volume": "7406072",
   "id": 16
 },
 {
   "Date": "9/7/2015",
   "Open": "419.125",
   "High": "422",
   "Low": "413.850006",
   "Close": "416.600006",
   "Adj Close": "398.941132",
   "Volume": "4678930",
   "id": 17
 },
 {
   "Date": "9/8/2015",
   "Open": "418",
   "High": "426.475006",
   "Low": "412.549988",
   "Close": "424.299988",
   "Adj Close": "406.314758",
   "Volume": "5897660",
   "id": 18
 },
 {
   "Date": "9/9/2015",
   "Open": "430.5",
   "High": "439.350006",
   "Low": "425.25",
   "Close": "437.024994",
   "Adj Close": "418.500336",
   "Volume": "7927582",
   "id": 19
 },
 {
   "Date": "9/10/2015",
   "Open": "430.5",
   "High": "435.25",
   "Low": "427.75",
   "Close": "433.5",
   "Adj Close": "415.124756",
   "Volume": "5062846",
   "id": 20
 },
 {
   "Date": "9/11/2015",
   "Open": "436",
   "High": "438.049988",
   "Low": "428.100006",
   "Close": "430.475006",
   "Adj Close": "412.227997",
   "Volume": "4861888",
   "id": 21
 },
 {
   "Date": "9/14/2015",
   "Open": "430.875",
   "High": "432.850006",
   "Low": "425.950012",
   "Close": "431.924988",
   "Adj Close": "413.616516",
   "Volume": "3640906",
   "id": 22
 },
 {
   "Date": "9/15/2015",
   "Open": "431",
   "High": "435",
   "Low": "427.799988",
   "Close": "433.5",
   "Adj Close": "415.124756",
   "Volume": "5261888",
   "id": 23
 },
 {
   "Date": "9/16/2015",
   "Open": "436.049988",
   "High": "438.674988",
   "Low": "432.600006",
   "Close": "436.274994",
   "Adj Close": "417.782135",
   "Volume": "6137372",
   "id": 24
 },
 {
   "Date": "9/18/2015",
   "Open": "439.225006",
   "High": "449.75",
   "Low": "438.575012",
   "Close": "447.700012",
   "Adj Close": "428.72287",
   "Volume": "15663184",
   "id": 25
 },
 {
   "Date": "9/21/2015",
   "Open": "440",
   "High": "444.100006",
   "Low": "438.024994",
   "Close": "439.049988",
   "Adj Close": "420.439514",
   "Volume": "5820728",
   "id": 26
 },
 {
   "Date": "9/22/2015",
   "Open": "440",
   "High": "442.450012",
   "Low": "422.25",
   "Close": "423.950012",
   "Adj Close": "405.979584",
   "Volume": "7198324",
   "id": 27
 },
 {
   "Date": "9/23/2015",
   "Open": "421.5",
   "High": "428.399994",
   "Low": "420",
   "Close": "425.174988",
   "Adj Close": "407.152649",
   "Volume": "6958648",
   "id": 28
 },
 {
   "Date": "9/24/2015",
   "Open": "424",
   "High": "424",
   "Low": "417.375",
   "Close": "418.674988",
   "Adj Close": "400.928162",
   "Volume": "13293018",
   "id": 29
 },
 {
   "Date": "9/28/2015",
   "Open": "419.899994",
   "High": "420.450012",
   "Low": "414.350006",
   "Close": "417.125",
   "Adj Close": "399.443878",
   "Volume": "5314394",
   "id": 30
 },
 {
   "Date": "9/29/2015",
   "Open": "415",
   "High": "425.125",
   "Low": "413.049988",
   "Close": "420.375",
   "Adj Close": "402.556122",
   "Volume": "7247674",
   "id": 31
 },
 {
   "Date": "9/30/2015",
   "Open": "425.5",
   "High": "432.399994",
   "Low": "419.25",
   "Close": "431.149994",
   "Adj Close": "412.874359",
   "Volume": "7905330",
   "id": 32
 },
 {
   "Date": "10/1/2015",
   "Open": "436.975006",
   "High": "436.975006",
   "Low": "429.299988",
   "Close": "432.350006",
   "Adj Close": "414.023499",
   "Volume": "3960612",
   "id": 33
 },
 {
   "Date": "10/5/2015",
   "Open": "431.399994",
   "High": "445",
   "Low": "430.924988",
   "Close": "444",
   "Adj Close": "425.179657",
   "Volume": "7321708",
   "id": 34
 },
 {
   "Date": "10/6/2015",
   "Open": "447.825012",
   "High": "450.25",
   "Low": "442.875",
   "Close": "449.024994",
   "Adj Close": "429.991669",
   "Volume": "5636996",
   "id": 35
 },
 {
   "Date": "10/7/2015",
   "Open": "447.350006",
   "High": "459.024994",
   "Low": "445.5",
   "Close": "456.899994",
   "Adj Close": "437.532928",
   "Volume": "5264358",
   "id": 36
 },
 {
   "Date": "10/8/2015",
   "Open": "457.450012",
   "High": "457.450012",
   "Low": "443.125",
   "Close": "444.549988",
   "Adj Close": "425.70639",
   "Volume": "4915978",
   "id": 37
 },
 {
   "Date": "10/9/2015",
   "Open": "447.024994",
   "High": "452.725006",
   "Low": "440.75",
   "Close": "443.674988",
   "Adj Close": "424.868469",
   "Volume": "4264390",
   "id": 38
 },
 {
   "Date": "10/12/2015",
   "Open": "444",
   "High": "450.799988",
   "Low": "444",
   "Close": "445.875",
   "Adj Close": "426.975189",
   "Volume": "2840098",
   "id": 39
 },
 {
   "Date": "10/13/2015",
   "Open": "442.524994",
   "High": "448.149994",
   "Low": "441.450012",
   "Close": "446.799988",
   "Adj Close": "427.860962",
   "Volume": "2817316",
   "id": 40
 },
 {
   "Date": "10/14/2015",
   "Open": "447.899994",
   "High": "452.5",
   "Low": "446.975006",
   "Close": "451.475006",
   "Adj Close": "432.33786",
   "Volume": "3658514",
   "id": 41
 },
 {
   "Date": "10/15/2015",
   "Open": "453.850006",
   "High": "455.5",
   "Low": "450.049988",
   "Close": "451.850006",
   "Adj Close": "432.69693",
   "Volume": "4136660",
   "id": 42
 },
 {
   "Date": "10/16/2015",
   "Open": "452.25",
   "High": "457.399994",
   "Low": "451.850006",
   "Close": "457.399994",
   "Adj Close": "438.011688",
   "Volume": "6970386",
   "id": 43
 },
 {
   "Date": "10/19/2015",
   "Open": "470.5",
   "High": "482.75",
   "Low": "470.5",
   "Close": "481.75",
   "Adj Close": "461.329559",
   "Volume": "15317750",
   "id": 44
 },
 {
   "Date": "10/20/2015",
   "Open": "482.5",
   "High": "483.350006",
   "Low": "476.5",
   "Close": "478.350006",
   "Adj Close": "458.0737",
   "Volume": "8271006",
   "id": 45
 },
 {
   "Date": "10/21/2015",
   "Open": "477.75",
   "High": "487.399994",
   "Low": "476.5",
   "Close": "477.5",
   "Adj Close": "457.259674",
   "Volume": "6585230",
   "id": 46
 },
 {
   "Date": "10/23/2015",
   "Open": "481.975006",
   "High": "486.524994",
   "Low": "470.575012",
   "Close": "477.825012",
   "Adj Close": "457.570953",
   "Volume": "5556136",
   "id": 47
 },
 {
   "Date": "10/26/2015",
   "Open": "480.950012",
   "High": "481.5",
   "Low": "470.649994",
   "Close": "471.424988",
   "Adj Close": "451.442169",
   "Volume": "5000840",
   "id": 48
 },
 {
   "Date": "10/27/2015",
   "Open": "469.399994",
   "High": "474.125",
   "Low": "468.700012",
   "Close": "469.774994",
   "Adj Close": "449.862152",
   "Volume": "5303952",
   "id": 49
 },
 {
   "Date": "10/28/2015",
   "Open": "468.450012",
   "High": "472.450012",
   "Low": "464.950012",
   "Close": "468.475006",
   "Adj Close": "448.617249",
   "Volume": "5467128",
   "id": 50
 },
 {
   "Date": "10/29/2015",
   "Open": "468",
   "High": "472.5",
   "Low": "467.475006",
   "Close": "470.5",
   "Adj Close": "450.556427",
   "Volume": "6071344",
   "id": 51
 },
 {
   "Date": "10/30/2015",
   "Open": "471.049988",
   "High": "477.950012",
   "Low": "470.049988",
   "Close": "473.850006",
   "Adj Close": "453.764435",
   "Volume": "6110650",
   "id": 52
 },
 {
   "Date": "11/2/2015",
   "Open": "474.5",
   "High": "480.75",
   "Low": "472.600006",
   "Close": "479.899994",
   "Adj Close": "459.557983",
   "Volume": "3301676",
   "id": 53
 },
 {
   "Date": "11/3/2015",
   "Open": "481.625",
   "High": "485.225006",
   "Low": "480.625",
   "Close": "483.600006",
   "Adj Close": "463.101135",
   "Volume": "5199592",
   "id": 54
 },
 {
   "Date": "11/4/2015",
   "Open": "484",
   "High": "487.5",
   "Low": "473.100006",
   "Close": "475.649994",
   "Adj Close": "455.488098",
   "Volume": "4586836",
   "id": 55
 },
 {
   "Date": "11/5/2015",
   "Open": "474.5",
   "High": "475.5",
   "Low": "466.5",
   "Close": "468.299988",
   "Adj Close": "448.449677",
   "Volume": "4922518",
   "id": 56
 },
 {
   "Date": "11/6/2015",
   "Open": "469.725006",
   "High": "477.375",
   "Low": "468.950012",
   "Close": "476.200012",
   "Adj Close": "456.014801",
   "Volume": "3825198",
   "id": 57
 },
 {
   "Date": "11/9/2015",
   "Open": "466.75",
   "High": "482.5",
   "Low": "461.725006",
   "Close": "480.625",
   "Adj Close": "460.252289",
   "Volume": "7786320",
   "id": 58
 },
 {
   "Date": "11/10/2015",
   "Open": "478.5",
   "High": "479.75",
   "Low": "458.149994",
   "Close": "461.375",
   "Adj Close": "441.818207",
   "Volume": "5251122",
   "id": 59
 },
 {
   "Date": "11/13/2015",
   "Open": "457.524994",
   "High": "469.274994",
   "Low": "457.25",
   "Close": "466.524994",
   "Adj Close": "446.749908",
   "Volume": "6255098",
   "id": 60
 },
 {
   "Date": "11/16/2015",
   "Open": "463",
   "High": "471",
   "Low": "462.375",
   "Close": "467.149994",
   "Adj Close": "447.348419",
   "Volume": "7015926",
   "id": 61
 },
 {
   "Date": "11/17/2015",
   "Open": "469.024994",
   "High": "469.450012",
   "Low": "463.100006",
   "Close": "463.875",
   "Adj Close": "444.21225",
   "Volume": "3926210",
   "id": 62
 },
 {
   "Date": "11/18/2015",
   "Open": "463.799988",
   "High": "465.649994",
   "Low": "454.975006",
   "Close": "456",
   "Adj Close": "436.671021",
   "Volume": "5142766",
   "id": 63
 },
 {
   "Date": "11/19/2015",
   "Open": "459.450012",
   "High": "469.350006",
   "Low": "458.625",
   "Close": "467.375",
   "Adj Close": "447.563873",
   "Volume": "5569752",
   "id": 64
 },
 {
   "Date": "11/20/2015",
   "Open": "467",
   "High": "476.399994",
   "Low": "462.774994",
   "Close": "473.424988",
   "Adj Close": "453.357422",
   "Volume": "5167930",
   "id": 65
 },
 {
   "Date": "11/23/2015",
   "Open": "475",
   "High": "478.950012",
   "Low": "473.100006",
   "Close": "476.875",
   "Adj Close": "456.661224",
   "Volume": "4800026",
   "id": 66
 },
 {
   "Date": "11/24/2015",
   "Open": "476.5",
   "High": "485.799988",
   "Low": "475.524994",
   "Close": "483.850006",
   "Adj Close": "463.340515",
   "Volume": "6768886",
   "id": 67
 },
 {
   "Date": "11/26/2015",
   "Open": "485.5",
   "High": "495.975006",
   "Low": "484.125",
   "Close": "494.325012",
   "Adj Close": "473.371552",
   "Volume": "10883224",
   "id": 68
 },
 {
   "Date": "11/27/2015",
   "Open": "494.5",
   "High": "496.25",
   "Low": "487.049988",
   "Close": "489.524994",
   "Adj Close": "468.774963",
   "Volume": "4979394",
   "id": 69
 },
 {
   "Date": "11/30/2015",
   "Open": "489.25",
   "High": "492.200012",
   "Low": "481.149994",
   "Close": "483.549988",
   "Adj Close": "463.053223",
   "Volume": "13678054",
   "id": 70
 },
 {
   "Date": "12/1/2015",
   "Open": "482",
   "High": "489.399994",
   "Low": "480.625",
   "Close": "482.950012",
   "Adj Close": "462.478699",
   "Volume": "5934650",
   "id": 71
 },
 {
   "Date": "12/2/2015",
   "Open": "483.125",
   "High": "489.850006",
   "Low": "482.25",
   "Close": "488.975006",
   "Adj Close": "468.248291",
   "Volume": "3462408",
   "id": 72
 },
 {
   "Date": "12/3/2015",
   "Open": "487.450012",
   "High": "494.475006",
   "Low": "487.049988",
   "Close": "488.600006",
   "Adj Close": "467.88916",
   "Volume": "5194048",
   "id": 73
 },
 {
   "Date": "12/4/2015",
   "Open": "486.149994",
   "High": "488.100006",
   "Low": "480.700012",
   "Close": "482.725006",
   "Adj Close": "462.263214",
   "Volume": "6146002",
   "id": 74
 },
 {
   "Date": "12/7/2015",
   "Open": "482.725006",
   "High": "486.5",
   "Low": "474.875",
   "Close": "476.024994",
   "Adj Close": "455.847229",
   "Volume": "6621556",
   "id": 75
 },
 {
   "Date": "12/8/2015",
   "Open": "474.450012",
   "High": "476.799988",
   "Low": "468.049988",
   "Close": "470.450012",
   "Adj Close": "450.508545",
   "Volume": "3443452",
   "id": 76
 },
 {
   "Date": "12/9/2015",
   "Open": "468.100006",
   "High": "471.725006",
   "Low": "456.424988",
   "Close": "457.950012",
   "Adj Close": "438.538361",
   "Volume": "4194236",
   "id": 77
 },
 {
   "Date": "12/10/2015",
   "Open": "461.25",
   "High": "476.899994",
   "Low": "460",
   "Close": "475.174988",
   "Adj Close": "455.033234",
   "Volume": "8499730",
   "id": 78
 },
 {
   "Date": "12/11/2015",
   "Open": "475.875",
   "High": "479.5",
   "Low": "471.450012",
   "Close": "476.475006",
   "Adj Close": "456.278137",
   "Volume": "8300090",
   "id": 79
 },
 {
   "Date": "12/14/2015",
   "Open": "473.799988",
   "High": "481.75",
   "Low": "473",
   "Close": "477.549988",
   "Adj Close": "457.307526",
   "Volume": "4829460",
   "id": 80
 },
 {
   "Date": "12/15/2015",
   "Open": "478.5",
   "High": "488.975006",
   "Low": "476.825012",
   "Close": "487.950012",
   "Adj Close": "467.266724",
   "Volume": "7186122",
   "id": 81
 },
 {
   "Date": "12/16/2015",
   "Open": "487.950012",
   "High": "493.774994",
   "Low": "486.75",
   "Close": "489.325012",
   "Adj Close": "468.583435",
   "Volume": "5530496",
   "id": 82
 },
 {
   "Date": "12/17/2015",
   "Open": "490.024994",
   "High": "507.5",
   "Low": "489",
   "Close": "504.850006",
   "Adj Close": "483.450378",
   "Volume": "8854870",
   "id": 83
 },
 {
   "Date": "12/18/2015",
   "Open": "501.899994",
   "High": "504.5",
   "Low": "495",
   "Close": "495.950012",
   "Adj Close": "474.927643",
   "Volume": "7322040",
   "id": 84
 },
 {
   "Date": "12/21/2015",
   "Open": "493.950012",
   "High": "499.5",
   "Low": "492.174988",
   "Close": "496.049988",
   "Adj Close": "475.023376",
   "Volume": "5637670",
   "id": 85
 },
 {
   "Date": "12/22/2015",
   "Open": "496.399994",
   "High": "501.299988",
   "Low": "492",
   "Close": "493.649994",
   "Adj Close": "472.725128",
   "Volume": "5293656",
   "id": 86
 },
 {
   "Date": "12/23/2015",
   "Open": "495.899994",
   "High": "503.450012",
   "Low": "495",
   "Close": "501.899994",
   "Adj Close": "480.625427",
   "Volume": "5906346",
   "id": 87
 },
 {
   "Date": "12/24/2015",
   "Open": "501.950012",
   "High": "503.600006",
   "Low": "498.149994",
   "Close": "500.274994",
   "Adj Close": "479.069305",
   "Volume": "5441138",
   "id": 88
 },
 {
   "Date": "12/28/2015",
   "Open": "500.299988",
   "High": "506.875",
   "Low": "500",
   "Close": "505.200012",
   "Adj Close": "483.785553",
   "Volume": "5891016",
   "id": 89
 },
 {
   "Date": "12/29/2015",
   "Open": "505.200012",
   "High": "509.350006",
   "Low": "503.575012",
   "Close": "507.700012",
   "Adj Close": "486.179596",
   "Volume": "6818120",
   "id": 90
 },
 {
   "Date": "12/30/2015",
   "Open": "507.5",
   "High": "508",
   "Low": "501",
   "Close": "502.25",
   "Adj Close": "480.960602",
   "Volume": "3726642",
   "id": 91
 },
 {
   "Date": "12/31/2015",
   "Open": "501.700012",
   "High": "509.850006",
   "Low": "499.549988",
   "Close": "507.299988",
   "Adj Close": "485.796509",
   "Volume": "8450132",
   "id": 92
 },
 {
   "Date": "1/1/2016",
   "Open": "504.899994",
   "High": "509.450012",
   "Low": "504.100006",
   "Close": "507.674988",
   "Adj Close": "486.15564",
   "Volume": "2476270",
   "id": 93
 },
 {
   "Date": "1/4/2016",
   "Open": "502.5",
   "High": "506.899994",
   "Low": "493.350006",
   "Close": "497.649994",
   "Adj Close": "476.555573",
   "Volume": "13793142",
   "id": 94
 },
 {
   "Date": "1/5/2016",
   "Open": "500.149994",
   "High": "505",
   "Low": "498.5",
   "Close": "502.575012",
   "Adj Close": "481.27179",
   "Volume": "6832918",
   "id": 95
 },
 {
   "Date": "1/6/2016",
   "Open": "503.799988",
   "High": "519.200012",
   "Low": "500.200012",
   "Close": "516.099976",
   "Adj Close": "494.223511",
   "Volume": "12233710",
   "id": 96
 },
 {
   "Date": "1/7/2016",
   "Open": "510.524994",
   "High": "514",
   "Low": "504.024994",
   "Close": "506.625",
   "Adj Close": "485.150116",
   "Volume": "9024438",
   "id": 97
 },
 {
   "Date": "1/8/2016",
   "Open": "510",
   "High": "516.450012",
   "Low": "508.350006",
   "Close": "512.875",
   "Adj Close": "491.135223",
   "Volume": "9743678",
   "id": 98
 },
 {
   "Date": "1/11/2016",
   "Open": "507.975006",
   "High": "530.400024",
   "Low": "505.5",
   "Close": "525.799988",
   "Adj Close": "503.512329",
   "Volume": "13265342",
   "id": 99
 },
 {
   "Date": "1/12/2016",
   "Open": "527.5",
   "High": "532.700012",
   "Low": "520.549988",
   "Close": "522.724976",
   "Adj Close": "500.567719",
   "Volume": "10685522",
   "id": 100
 },
 {
   "Date": "1/13/2016",
   "Open": "526.549988",
   "High": "544.875",
   "Low": "523.599976",
   "Close": "538.424988",
   "Adj Close": "515.602234",
   "Volume": "32825622",
   "id": 101
 },
 {
   "Date": "1/14/2016",
   "Open": "531.924988",
   "High": "540.5",
   "Low": "526.525024",
   "Close": "530.825012",
   "Adj Close": "508.324341",
   "Volume": "12719826",
   "id": 102
 },
 {
   "Date": "1/15/2016",
   "Open": "534.875",
   "High": "544.75",
   "Low": "532.799988",
   "Close": "536.650024",
   "Adj Close": "513.902466",
   "Volume": "13151450",
   "id": 103
 },
 {
   "Date": "1/18/2016",
   "Open": "537.5",
   "High": "541.974976",
   "Low": "504.049988",
   "Close": "508.424988",
   "Adj Close": "486.87381",
   "Volume": "12459918",
   "id": 104
 },
 {
   "Date": "1/19/2016",
   "Open": "514.5",
   "High": "524.900024",
   "Low": "507.049988",
   "Close": "521.799988",
   "Adj Close": "499.681915",
   "Volume": "9824192",
   "id": 105
 },
 {
   "Date": "1/20/2016",
   "Open": "517.450012",
   "High": "517.450012",
   "Low": "495",
   "Close": "502.274994",
   "Adj Close": "480.984528",
   "Volume": "20624706",
   "id": 106
 },
 {
   "Date": "1/21/2016",
   "Open": "508.774994",
   "High": "512.875",
   "Low": "488.350006",
   "Close": "492.100006",
   "Adj Close": "471.240845",
   "Volume": "14523544",
   "id": 107
 },
 {
   "Date": "1/22/2016",
   "Open": "497.024994",
   "High": "505.5",
   "Low": "497.024994",
   "Close": "502.075012",
   "Adj Close": "480.79303",
   "Volume": "10826910",
   "id": 108
 },
 {
   "Date": "1/25/2016",
   "Open": "505",
   "High": "509.375",
   "Low": "500",
   "Close": "501.975006",
   "Adj Close": "480.697266",
   "Volume": "5988680",
   "id": 109
 },
 {
   "Date": "1/27/2016",
   "Open": "504.049988",
   "High": "505",
   "Low": "498.475006",
   "Close": "499.674988",
   "Adj Close": "478.494751",
   "Volume": "7886590",
   "id": 110
 },
 {
   "Date": "1/28/2016",
   "Open": "500.5",
   "High": "510.899994",
   "Low": "498.549988",
   "Close": "508.450012",
   "Adj Close": "486.897797",
   "Volume": "10548946",
   "id": 111
 },
 {
   "Date": "1/29/2016",
   "Open": "509.475006",
   "High": "520",
   "Low": "509",
   "Close": "517.700012",
   "Adj Close": "495.755707",
   "Volume": "8767154",
   "id": 112
 },
 {
   "Date": "2/1/2016",
   "Open": "519.974976",
   "High": "520.900024",
   "Low": "512.775024",
   "Close": "515.150024",
   "Adj Close": "493.313812",
   "Volume": "4534546",
   "id": 113
 },
 {
   "Date": "2/2/2016",
   "Open": "515.150024",
   "High": "516.400024",
   "Low": "495.25",
   "Close": "500.575012",
   "Adj Close": "479.356567",
   "Volume": "6752932",
   "id": 114
 },
 {
   "Date": "2/3/2016",
   "Open": "494",
   "High": "497",
   "Low": "487.5",
   "Close": "490.700012",
   "Adj Close": "469.900208",
   "Volume": "7173616",
   "id": 115
 },
 {
   "Date": "2/4/2016",
   "Open": "494",
   "High": "500.5",
   "Low": "482.850006",
   "Close": "486.524994",
   "Adj Close": "465.902161",
   "Volume": "8322158",
   "id": 116
 },
 {
   "Date": "2/5/2016",
   "Open": "489.549988",
   "High": "491",
   "Low": "480.700012",
   "Close": "485.450012",
   "Adj Close": "464.872711",
   "Volume": "9599764",
   "id": 117
 },
 {
   "Date": "2/8/2016",
   "Open": "485.549988",
   "High": "492.399994",
   "Low": "478.975006",
   "Close": "480.524994",
   "Adj Close": "460.156433",
   "Volume": "5521706",
   "id": 118
 },
 {
   "Date": "2/9/2016",
   "Open": "476.450012",
   "High": "484.399994",
   "Low": "475",
   "Close": "478.75",
   "Adj Close": "458.456726",
   "Volume": "8962058",
   "id": 119
 },
 {
   "Date": "2/10/2016",
   "Open": "475.850006",
   "High": "486.5",
   "Low": "474.325012",
   "Close": "481.325012",
   "Adj Close": "460.922607",
   "Volume": "7718500",
   "id": 120
 },
 {
   "Date": "2/11/2016",
   "Open": "481.424988",
   "High": "482.975006",
   "Low": "457.75",
   "Close": "462.274994",
   "Adj Close": "442.680023",
   "Volume": "7824326",
   "id": 121
 },
 {
   "Date": "2/12/2016",
   "Open": "466.950012",
   "High": "466.950012",
   "Low": "444.049988",
   "Close": "453.274994",
   "Adj Close": "434.061554",
   "Volume": "13403870",
   "id": 122
 },
 {
   "Date": "2/15/2016",
   "Open": "459",
   "High": "475.674988",
   "Low": "459",
   "Close": "473.375",
   "Adj Close": "453.309509",
   "Volume": "8815778",
   "id": 123
 },
 {
   "Date": "2/16/2016",
   "Open": "475.549988",
   "High": "479",
   "Low": "463.5",
   "Close": "465.274994",
   "Adj Close": "445.552887",
   "Volume": "5954526",
   "id": 124
 },
 {
   "Date": "2/17/2016",
   "Open": "467.549988",
   "High": "478.725006",
   "Low": "458.200012",
   "Close": "476.299988",
   "Adj Close": "456.110535",
   "Volume": "7059664",
   "id": 125
 },
 {
   "Date": "2/18/2016",
   "Open": "481.475006",
   "High": "484.350006",
   "Low": "468",
   "Close": "470.049988",
   "Adj Close": "450.125458",
   "Volume": "6598322",
   "id": 126
 },
 {
   "Date": "2/19/2016",
   "Open": "470",
   "High": "476.375",
   "Low": "468.674988",
   "Close": "472.174988",
   "Adj Close": "452.160431",
   "Volume": "4679328",
   "id": 127
 },
 {
   "Date": "2/22/2016",
   "Open": "472.049988",
   "High": "484.149994",
   "Low": "472.049988",
   "Close": "481.149994",
   "Adj Close": "460.755005",
   "Volume": "5838396",
   "id": 128
 },
 {
   "Date": "2/23/2016",
   "Open": "481.549988",
   "High": "483.600006",
   "Low": "471.375",
   "Close": "474.825012",
   "Adj Close": "454.69812",
   "Volume": "8681492",
   "id": 129
 },
 {
   "Date": "2/24/2016",
   "Open": "472.450012",
   "High": "479.274994",
   "Low": "471",
   "Close": "476.325012",
   "Adj Close": "456.134521",
   "Volume": "6942622",
   "id": 130
 },
 {
   "Date": "2/25/2016",
   "Open": "477.100006",
   "High": "478.274994",
   "Low": "470.424988",
   "Close": "472.049988",
   "Adj Close": "452.04071",
   "Volume": "11350050",
   "id": 131
 },
 {
   "Date": "2/26/2016",
   "Open": "476.5",
   "High": "479.375",
   "Low": "472.149994",
   "Close": "475.174988",
   "Adj Close": "455.033234",
   "Volume": "3817066",
   "id": 132
 },
 {
   "Date": "2/29/2016",
   "Open": "475.649994",
   "High": "497.299988",
   "Low": "467.5",
   "Close": "483.325012",
   "Adj Close": "462.837799",
   "Volume": "14186948",
   "id": 133
 },
 {
   "Date": "3/1/2016",
   "Open": "482.350006",
   "High": "492.524994",
   "Low": "482.325012",
   "Close": "490.649994",
   "Adj Close": "469.852295",
   "Volume": "7521846",
   "id": 134
 },
 {
   "Date": "3/2/2016",
   "Open": "496.450012",
   "High": "502.875",
   "Low": "493.625",
   "Close": "500.75",
   "Adj Close": "479.52417",
   "Volume": "9191772",
   "id": 135
 },
 {
   "Date": "3/3/2016",
   "Open": "505",
   "High": "509",
   "Low": "498.75",
   "Close": "506.424988",
   "Adj Close": "484.958618",
   "Volume": "7260012",
   "id": 136
 },
 {
   "Date": "3/4/2016",
   "Open": "507",
   "High": "507.5",
   "Low": "501.75",
   "Close": "503.200012",
   "Adj Close": "481.870361",
   "Volume": "4108856",
   "id": 137
 },
 {
   "Date": "3/8/2016",
   "Open": "503.75",
   "High": "515.450012",
   "Low": "503.75",
   "Close": "513.5",
   "Adj Close": "491.733734",
   "Volume": "6045108",
   "id": 138
 },
 {
   "Date": "3/9/2016",
   "Open": "510",
   "High": "521.950012",
   "Low": "509.299988",
   "Close": "520.849976",
   "Adj Close": "498.772247",
   "Volume": "5419662",
   "id": 139
 },
 {
   "Date": "3/10/2016",
   "Open": "521.025024",
   "High": "522.950012",
   "Low": "504.5",
   "Close": "505.875",
   "Adj Close": "484.431915",
   "Volume": "9466248",
   "id": 140
 },
 {
   "Date": "3/11/2016",
   "Open": "507.450012",
   "High": "514.775024",
   "Low": "505.299988",
   "Close": "507.25",
   "Adj Close": "485.748657",
   "Volume": "7003352",
   "id": 141
 },
 {
   "Date": "3/14/2016",
   "Open": "509.549988",
   "High": "513.200012",
   "Low": "506.475006",
   "Close": "509.875",
   "Adj Close": "488.26236",
   "Volume": "5431180",
   "id": 142
 },
 {
   "Date": "3/15/2016",
   "Open": "512",
   "High": "513.924988",
   "Low": "507.549988",
   "Close": "510.25",
   "Adj Close": "488.621521",
   "Volume": "4794664",
   "id": 143
 },
 {
   "Date": "3/16/2016",
   "Open": "510.5",
   "High": "512.900024",
   "Low": "502.725006",
   "Close": "510.875",
   "Adj Close": "489.220001",
   "Volume": "5058148",
   "id": 144
 },
 {
   "Date": "3/17/2016",
   "Open": "513.5",
   "High": "518.450012",
   "Low": "506",
   "Close": "508",
   "Adj Close": "496.674988",
   "Volume": "7695480",
   "id": 145
 },
 {
   "Date": "3/18/2016",
   "Open": "509.125",
   "High": "515.075012",
   "Low": "507.850006",
   "Close": "513.599976",
   "Adj Close": "502.150146",
   "Volume": "6414492",
   "id": 146
 },
 {
   "Date": "3/21/2016",
   "Open": "513.974976",
   "High": "520.75",
   "Low": "511.375",
   "Close": "518.650024",
   "Adj Close": "507.087616",
   "Volume": "5809704",
   "id": 147
 },
 {
   "Date": "3/22/2016",
   "Open": "518.5",
   "High": "526.125",
   "Low": "517.825012",
   "Close": "523.924988",
   "Adj Close": "512.244995",
   "Volume": "7009934",
   "id": 148
 },
 {
   "Date": "3/23/2016",
   "Open": "523.450012",
   "High": "523.450012",
   "Low": "511.200012",
   "Close": "514.599976",
   "Adj Close": "503.127899",
   "Volume": "7683308",
   "id": 149
 },
 {
   "Date": "3/28/2016",
   "Open": "515",
   "High": "515.849976",
   "Low": "507.825012",
   "Close": "510.200012",
   "Adj Close": "498.825989",
   "Volume": "8261106",
   "id": 150
 },
 {
   "Date": "3/29/2016",
   "Open": "511.899994",
   "High": "521",
   "Low": "510.100006",
   "Close": "518.125",
   "Adj Close": "506.57431",
   "Volume": "7255802",
   "id": 151
 },
 {
   "Date": "3/30/2016",
   "Open": "521.349976",
   "High": "525.875",
   "Low": "521.349976",
   "Close": "523.525024",
   "Adj Close": "511.853973",
   "Volume": "6607560",
   "id": 152
 },
 {
   "Date": "3/31/2016",
   "Open": "520.5",
   "High": "528",
   "Low": "516.349976",
   "Close": "522.599976",
   "Adj Close": "510.949524",
   "Volume": "14095970",
   "id": 153
 },
 {
   "Date": "4/1/2016",
   "Open": "519.549988",
   "High": "523.150024",
   "Low": "512.5",
   "Close": "517.224976",
   "Adj Close": "505.694366",
   "Volume": "5660230",
   "id": 154
 },
 {
   "Date": "4/4/2016",
   "Open": "520",
   "High": "521.099976",
   "Low": "512.650024",
   "Close": "517.525024",
   "Adj Close": "505.987671",
   "Volume": "3946520",
   "id": 155
 },
 {
   "Date": "4/5/2016",
   "Open": "515.674988",
   "High": "521.200012",
   "Low": "511.100006",
   "Close": "513.474976",
   "Adj Close": "502.027924",
   "Volume": "4690296",
   "id": 156
 },
 {
   "Date": "4/6/2016",
   "Open": "516.049988",
   "High": "518.349976",
   "Low": "511.299988",
   "Close": "516.875",
   "Adj Close": "505.352142",
   "Volume": "3195950",
   "id": 157
 },
 {
   "Date": "4/7/2016",
   "Open": "517.450012",
   "High": "524",
   "Low": "511.049988",
   "Close": "518.625",
   "Adj Close": "507.063141",
   "Volume": "4018110",
   "id": 158
 },
 {
   "Date": "4/8/2016",
   "Open": "517.950012",
   "High": "527.224976",
   "Low": "515.599976",
   "Close": "518.174988",
   "Adj Close": "506.623169",
   "Volume": "6131402",
   "id": 159
 },
 {
   "Date": "4/11/2016",
   "Open": "518.5",
   "High": "522.75",
   "Low": "516.5",
   "Close": "520.150024",
   "Adj Close": "508.554169",
   "Volume": "4712636",
   "id": 160
 },
 {
   "Date": "4/12/2016",
   "Open": "520.150024",
   "High": "528.724976",
   "Low": "519.025024",
   "Close": "523.700012",
   "Adj Close": "512.025024",
   "Volume": "5104198",
   "id": 161
 },
 {
   "Date": "4/13/2016",
   "Open": "526.275024",
   "High": "534.950012",
   "Low": "526.275024",
   "Close": "533.025024",
   "Adj Close": "521.142151",
   "Volume": "7332282",
   "id": 162
 },
 {
   "Date": "4/18/2016",
   "Open": "532.900024",
   "High": "533.400024",
   "Low": "527.700012",
   "Close": "532.375",
   "Adj Close": "520.506653",
   "Volume": "8716204",
   "id": 163
 },
 {
   "Date": "4/20/2016",
   "Open": "534.599976",
   "High": "534.599976",
   "Low": "517.900024",
   "Close": "518.650024",
   "Adj Close": "507.087616",
   "Volume": "9914994",
   "id": 164
 },
 {
   "Date": "4/21/2016",
   "Open": "520.700012",
   "High": "526",
   "Low": "517.5",
   "Close": "520.575012",
   "Adj Close": "508.969666",
   "Volume": "5202872",
   "id": 165
 },
 {
   "Date": "4/22/2016",
   "Open": "519.5",
   "High": "523.75",
   "Low": "514.650024",
   "Close": "519.474976",
   "Adj Close": "507.894165",
   "Volume": "5351172",
   "id": 166
 },
 {
   "Date": "4/25/2016",
   "Open": "522.224976",
   "High": "522.224976",
   "Low": "506.149994",
   "Close": "508.450012",
   "Adj Close": "497.11499",
   "Volume": "27959172",
   "id": 167
 },
 {
   "Date": "4/26/2016",
   "Open": "507.700012",
   "High": "511.950012",
   "Low": "503.75",
   "Close": "508.475006",
   "Adj Close": "497.139404",
   "Volume": "12082558",
   "id": 168
 },
 {
   "Date": "4/27/2016",
   "Open": "508.950012",
   "High": "512.974976",
   "Low": "508",
   "Close": "509.700012",
   "Adj Close": "498.337158",
   "Volume": "6630120",
   "id": 169
 },
 {
   "Date": "4/28/2016",
   "Open": "507",
   "High": "509.600006",
   "Low": "495.475006",
   "Close": "498.350006",
   "Adj Close": "487.240173",
   "Volume": "28321014",
   "id": 170
 },
 {
   "Date": "4/29/2016",
   "Open": "496.725006",
   "High": "499.274994",
   "Low": "489.424988",
   "Close": "491.350006",
   "Adj Close": "480.39621",
   "Volume": "10734120",
   "id": 171
 },
 {
   "Date": "5/2/2016",
   "Open": "489.5",
   "High": "496.200012",
   "Low": "489",
   "Close": "493.475006",
   "Adj Close": "482.473846",
   "Volume": "4855506",
   "id": 172
 },
 {
   "Date": "5/3/2016",
   "Open": "494",
   "High": "497.475006",
   "Low": "486.375",
   "Close": "487.899994",
   "Adj Close": "477.023102",
   "Volume": "8033248",
   "id": 173
 },
 {
   "Date": "5/4/2016",
   "Open": "487.024994",
   "High": "491.850006",
   "Low": "486.5",
   "Close": "489.049988",
   "Adj Close": "478.147461",
   "Volume": "6192906",
   "id": 174
 },
 {
   "Date": "5/5/2016",
   "Open": "490",
   "High": "491.725006",
   "Low": "485.450012",
   "Close": "487.625",
   "Adj Close": "476.754272",
   "Volume": "9904822",
   "id": 175
 },
 {
   "Date": "5/6/2016",
   "Open": "486.5",
   "High": "488.399994",
   "Low": "483.5",
   "Close": "484.475006",
   "Adj Close": "473.674469",
   "Volume": "6742440",
   "id": 176
 },
 {
   "Date": "5/9/2016",
   "Open": "487.5",
   "High": "493",
   "Low": "486.399994",
   "Close": "491.549988",
   "Adj Close": "480.591766",
   "Volume": "7016176",
   "id": 177
 },
 {
   "Date": "5/10/2016",
   "Open": "491.549988",
   "High": "492.350006",
   "Low": "489",
   "Close": "491.274994",
   "Adj Close": "480.322815",
   "Volume": "3313680",
   "id": 178
 },
 {
   "Date": "5/11/2016",
   "Open": "485.899994",
   "High": "490.375",
   "Low": "485",
   "Close": "487.700012",
   "Adj Close": "476.827606",
   "Volume": "5641398",
   "id": 179
 },
 {
   "Date": "5/12/2016",
   "Open": "488",
   "High": "497.100006",
   "Low": "487.524994",
   "Close": "496.399994",
   "Adj Close": "485.333588",
   "Volume": "5845428",
   "id": 180
 },
 {
   "Date": "5/13/2016",
   "Open": "494.475006",
   "High": "495.274994",
   "Low": "487.5",
   "Close": "489.075012",
   "Adj Close": "478.171906",
   "Volume": "6696706",
   "id": 181
 },
 {
   "Date": "5/16/2016",
   "Open": "488.5",
   "High": "491.25",
   "Low": "485.549988",
   "Close": "487.975006",
   "Adj Close": "477.096436",
   "Volume": "4264144",
   "id": 182
 },
 {
   "Date": "5/17/2016",
   "Open": "490.125",
   "High": "491.549988",
   "Low": "483.174988",
   "Close": "484.575012",
   "Adj Close": "473.772278",
   "Volume": "5558046",
   "id": 183
 },
 {
   "Date": "5/18/2016",
   "Open": "482.950012",
   "High": "486.25",
   "Low": "482.049988",
   "Close": "485.274994",
   "Adj Close": "474.456635",
   "Volume": "3761948",
   "id": 184
 },
 {
   "Date": "5/19/2016",
   "Open": "485.850006",
   "High": "485.950012",
   "Low": "472.799988",
   "Close": "475.600006",
   "Adj Close": "464.997314",
   "Volume": "4176116",
   "id": 185
 },
 {
   "Date": "5/20/2016",
   "Open": "476",
   "High": "477.25",
   "Low": "465.674988",
   "Close": "467.100006",
   "Adj Close": "456.686829",
   "Volume": "8477976",
   "id": 186
 },
 {
   "Date": "5/23/2016",
   "Open": "468.674988",
   "High": "470.350006",
   "Low": "462.825012",
   "Close": "465",
   "Adj Close": "454.633606",
   "Volume": "8396196",
   "id": 187
 },
 {
   "Date": "5/24/2016",
   "Open": "464.024994",
   "High": "472",
   "Low": "464.024994",
   "Close": "470.225006",
   "Adj Close": "459.742157",
   "Volume": "5615474",
   "id": 188
 },
 {
   "Date": "5/25/2016",
   "Open": "474.924988",
   "High": "476.399994",
   "Low": "470.575012",
   "Close": "475.600006",
   "Adj Close": "464.997314",
   "Volume": "4224270",
   "id": 189
 },
 {
   "Date": "5/26/2016",
   "Open": "475",
   "High": "476.200012",
   "Low": "472.049988",
   "Close": "473.424988",
   "Adj Close": "462.870789",
   "Volume": "6487202",
   "id": 190
 },
 {
   "Date": "5/27/2016",
   "Open": "474.524994",
   "High": "488.450012",
   "Low": "474.375",
   "Close": "487.350006",
   "Adj Close": "476.485382",
   "Volume": "6126758",
   "id": 191
 },
 {
   "Date": "5/30/2016",
   "Open": "488.200012",
   "High": "490.75",
   "Low": "482.5",
   "Close": "484.350006",
   "Adj Close": "473.552277",
   "Volume": "4404182",
   "id": 192
 },
 {
   "Date": "5/31/2016",
   "Open": "484.5",
   "High": "486.5",
   "Low": "478.25",
   "Close": "478.924988",
   "Adj Close": "468.248169",
   "Volume": "10666938",
   "id": 193
 },
 {
   "Date": "6/1/2016",
   "Open": "478.975006",
   "High": "483.049988",
   "Low": "475.899994",
   "Close": "476.799988",
   "Adj Close": "466.170563",
   "Volume": "4134068",
   "id": 194
 },
 {
   "Date": "6/2/2016",
   "Open": "477.25",
   "High": "478.575012",
   "Low": "472.549988",
   "Close": "478.125",
   "Adj Close": "467.466034",
   "Volume": "4687704",
   "id": 195
 },
 {
   "Date": "6/3/2016",
   "Open": "480",
   "High": "481.450012",
   "Low": "477.924988",
   "Close": "479.825012",
   "Adj Close": "469.128143",
   "Volume": "3951424",
   "id": 196
 },
 {
   "Date": "6/6/2016",
   "Open": "480.5",
   "High": "481.5",
   "Low": "476.274994",
   "Close": "477.399994",
   "Adj Close": "466.757202",
   "Volume": "3964932",
   "id": 197
 },
 {
   "Date": "6/7/2016",
   "Open": "478.625",
   "High": "480.475006",
   "Low": "475.799988",
   "Close": "477.524994",
   "Adj Close": "466.879395",
   "Volume": "8665254",
   "id": 198
 },
 {
   "Date": "6/8/2016",
   "Open": "479",
   "High": "479",
   "Low": "474.575012",
   "Close": "477.049988",
   "Adj Close": "466.414978",
   "Volume": "5547950",
   "id": 199
 },
 {
   "Date": "6/9/2016",
   "Open": "480",
   "High": "488.225006",
   "Low": "478.100006",
   "Close": "485.575012",
   "Adj Close": "474.749939",
   "Volume": "7151680",
   "id": 200
 },
 {
   "Date": "6/10/2016",
   "Open": "487",
   "High": "492.200012",
   "Low": "484.149994",
   "Close": "488.350006",
   "Adj Close": "477.463104",
   "Volume": "7459474",
   "id": 201
 },
 {
   "Date": "6/13/2016",
   "Open": "484.950012",
   "High": "491.725006",
   "Low": "481.524994",
   "Close": "490.549988",
   "Adj Close": "479.614014",
   "Volume": "4669712",
   "id": 202
 },
 {
   "Date": "6/14/2016",
   "Open": "490.475006",
   "High": "492.700012",
   "Low": "484.649994",
   "Close": "488.125",
   "Adj Close": "477.243103",
   "Volume": "4994016",
   "id": 203
 },
 {
   "Date": "6/15/2016",
   "Open": "490",
   "High": "493.25",
   "Low": "486.875",
   "Close": "492.299988",
   "Adj Close": "481.325012",
   "Volume": "5087842",
   "id": 204
 },
 {
   "Date": "6/16/2016",
   "Open": "490.5",
   "High": "491.825012",
   "Low": "483.524994",
   "Close": "488.149994",
   "Adj Close": "477.267517",
   "Volume": "4284658",
   "id": 205
 },
 {
   "Date": "6/17/2016",
   "Open": "488.5",
   "High": "489.325012",
   "Low": "485.049988",
   "Close": "487.450012",
   "Adj Close": "476.58316",
   "Volume": "4816192",
   "id": 206
 },
 {
   "Date": "6/20/2016",
   "Open": "486.075012",
   "High": "496.299988",
   "Low": "484",
   "Close": "495.100006",
   "Adj Close": "484.062622",
   "Volume": "4918474",
   "id": 207
 },
 {
   "Date": "6/21/2016",
   "Open": "497.049988",
   "High": "497.075012",
   "Low": "489.850006",
   "Close": "493.549988",
   "Adj Close": "482.54715",
   "Volume": "6369730",
   "id": 208
 },
 {
   "Date": "6/22/2016",
   "Open": "492.5",
   "High": "492.950012",
   "Low": "488.549988",
   "Close": "490.25",
   "Adj Close": "479.32074",
   "Volume": "5846568",
   "id": 209
 },
 {
   "Date": "6/23/2016",
   "Open": "489.975006",
   "High": "491",
   "Low": "485",
   "Close": "490.225006",
   "Adj Close": "479.296295",
   "Volume": "4497386",
   "id": 210
 },
 {
   "Date": "6/24/2016",
   "Open": "482.450012",
   "High": "482.450012",
   "Low": "466.700012",
   "Close": "475.725006",
   "Adj Close": "465.119568",
   "Volume": "11422346",
   "id": 211
 },
 {
   "Date": "6/27/2016",
   "Open": "470.25",
   "High": "479.200012",
   "Low": "470.25",
   "Close": "477.825012",
   "Adj Close": "467.17276",
   "Volume": "4189198",
   "id": 212
 },
 {
   "Date": "6/28/2016",
   "Open": "478.200012",
   "High": "480.774994",
   "Low": "477.5",
   "Close": "478.899994",
   "Adj Close": "468.223755",
   "Volume": "3476740",
   "id": 213
 },
 {
   "Date": "6/29/2016",
   "Open": "481",
   "High": "484.475006",
   "Low": "480",
   "Close": "483.450012",
   "Adj Close": "472.672333",
   "Volume": "3439714",
   "id": 214
 },
 {
   "Date": "6/30/2016",
   "Open": "486",
   "High": "488.75",
   "Low": "483.524994",
   "Close": "484.575012",
   "Adj Close": "473.772278",
   "Volume": "5832658",
   "id": 215
 },
 {
   "Date": "7/1/2016",
   "Open": "486.375",
   "High": "488.399994",
   "Low": "485",
   "Close": "486.725006",
   "Adj Close": "475.874329",
   "Volume": "3021958",
   "id": 216
 },
 {
   "Date": "7/4/2016",
   "Open": "487.75",
   "High": "496.799988",
   "Low": "487.75",
   "Close": "493.350006",
   "Adj Close": "482.351624",
   "Volume": "3567500",
   "id": 217
 },
 {
   "Date": "7/5/2016",
   "Open": "493.049988",
   "High": "501.450012",
   "Low": "490.149994",
   "Close": "496.549988",
   "Adj Close": "485.480286",
   "Volume": "5193356",
   "id": 218
 },
 {
   "Date": "7/7/2016",
   "Open": "496.25",
   "High": "500.25",
   "Low": "493.075012",
   "Close": "493.950012",
   "Adj Close": "482.938263",
   "Volume": "5499296",
   "id": 219
 },
 {
   "Date": "7/8/2016",
   "Open": "493.5",
   "High": "494.5",
   "Low": "488.174988",
   "Close": "489.200012",
   "Adj Close": "478.294128",
   "Volume": "3264450",
   "id": 220
 },
 {
   "Date": "7/11/2016",
   "Open": "495.5",
   "High": "497.475006",
   "Low": "492.75",
   "Close": "496.25",
   "Adj Close": "485.186981",
   "Volume": "3779212",
   "id": 221
 },
 {
   "Date": "7/12/2016",
   "Open": "497.625",
   "High": "502.5",
   "Low": "495.5",
   "Close": "501.700012",
   "Adj Close": "490.515472",
   "Volume": "4465370",
   "id": 222
 },
 {
   "Date": "7/13/2016",
   "Open": "502.600006",
   "High": "508.350006",
   "Low": "502.075012",
   "Close": "504.375",
   "Adj Close": "493.130859",
   "Volume": "6818772",
   "id": 223
 },
 {
   "Date": "7/14/2016",
   "Open": "504.049988",
   "High": "507.049988",
   "Low": "499.125",
   "Close": "502.450012",
   "Adj Close": "491.248779",
   "Volume": "4918366",
   "id": 224
 },
 {
   "Date": "7/15/2016",
   "Open": "504.5",
   "High": "510.5",
   "Low": "501.75",
   "Close": "506.100006",
   "Adj Close": "494.817352",
   "Volume": "6397124",
   "id": 225
 },
 {
   "Date": "7/18/2016",
   "Open": "514",
   "High": "519.375",
   "Low": "500.875",
   "Close": "503.125",
   "Adj Close": "491.908691",
   "Volume": "14678172",
   "id": 226
 },
 {
   "Date": "7/19/2016",
   "Open": "503",
   "High": "511.475006",
   "Low": "497.649994",
   "Close": "508.899994",
   "Adj Close": "497.554932",
   "Volume": "7611500",
   "id": 227
 },
 {
   "Date": "7/20/2016",
   "Open": "509.975006",
   "High": "514.150024",
   "Low": "508.274994",
   "Close": "511.5",
   "Adj Close": "500.096954",
   "Volume": "5607290",
   "id": 228
 },
 {
   "Date": "7/21/2016",
   "Open": "512",
   "High": "512.5",
   "Low": "502.5",
   "Close": "503.174988",
   "Adj Close": "491.957581",
   "Volume": "3068088",
   "id": 229
 },
 {
   "Date": "7/22/2016",
   "Open": "503",
   "High": "508.899994",
   "Low": "502.549988",
   "Close": "507.424988",
   "Adj Close": "496.112854",
   "Volume": "3154228",
   "id": 230
 },
 {
   "Date": "7/25/2016",
   "Open": "507",
   "High": "511.875",
   "Low": "503.674988",
   "Close": "511.375",
   "Adj Close": "499.974792",
   "Volume": "3767768",
   "id": 231
 },
 {
   "Date": "7/26/2016",
   "Open": "511.5",
   "High": "517.400024",
   "Low": "507.600006",
   "Close": "512.025024",
   "Adj Close": "500.610352",
   "Volume": "4807744",
   "id": 232
 },
 {
   "Date": "7/27/2016",
   "Open": "511.524994",
   "High": "513",
   "Low": "504.475006",
   "Close": "506.549988",
   "Adj Close": "495.257355",
   "Volume": "5042896",
   "id": 233
 },
 {
   "Date": "7/28/2016",
   "Open": "507.475006",
   "High": "515.25",
   "Low": "506.524994",
   "Close": "513.174988",
   "Adj Close": "501.73465",
   "Volume": "7136750",
   "id": 234
 },
 {
   "Date": "7/29/2016",
   "Open": "512",
   "High": "512.450012",
   "Low": "506",
   "Close": "507.450012",
   "Adj Close": "496.137299",
   "Volume": "4402328",
   "id": 235
 },
 {
   "Date": "8/1/2016",
   "Open": "509",
   "High": "510.149994",
   "Low": "502.524994",
   "Close": "504.75",
   "Adj Close": "493.497467",
   "Volume": "3647388",
   "id": 236
 },
 {
   "Date": "8/2/2016",
   "Open": "504",
   "High": "510",
   "Low": "503.149994",
   "Close": "506.399994",
   "Adj Close": "495.110657",
   "Volume": "3524816",
   "id": 237
 },
 {
   "Date": "8/3/2016",
   "Open": "507.200012",
   "High": "507.200012",
   "Low": "495.75",
   "Close": "496.975006",
   "Adj Close": "485.895844",
   "Volume": "5427608",
   "id": 238
 },
 {
   "Date": "8/4/2016",
   "Open": "499.5",
   "High": "500",
   "Low": "491.700012",
   "Close": "496.5",
   "Adj Close": "485.431396",
   "Volume": "4657432",
   "id": 239
 },
 {
   "Date": "8/5/2016",
   "Open": "499",
   "High": "509.5",
   "Low": "498.524994",
   "Close": "508.125",
   "Adj Close": "496.797241",
   "Volume": "5535828",
   "id": 240
 },
 {
   "Date": "8/8/2016",
   "Open": "509.950012",
   "High": "517",
   "Low": "509.325012",
   "Close": "514.625",
   "Adj Close": "503.152344",
   "Volume": "6197506",
   "id": 241
 },
 {
   "Date": "8/9/2016",
   "Open": "513.5",
   "High": "517.25",
   "Low": "510.5",
   "Close": "515.349976",
   "Adj Close": "503.861176",
   "Volume": "6076092",
   "id": 242
 },
 {
   "Date": "8/10/2016",
   "Open": "515.625",
   "High": "517.275024",
   "Low": "501",
   "Close": "501.825012",
   "Adj Close": "490.637695",
   "Volume": "6158926",
   "id": 243
 },
 {
   "Date": "8/11/2016",
   "Open": "500.975006",
   "High": "511.424988",
   "Low": "499.799988",
   "Close": "507.049988",
   "Adj Close": "495.746185",
   "Volume": "6477798",
   "id": 244
 },
 {
   "Date": "8/12/2016",
   "Open": "508.5",
   "High": "521.450012",
   "Low": "508.5",
   "Close": "517.900024",
   "Adj Close": "506.35434",
   "Volume": "7481722",
   "id": 245
 },
 {
   "Date": "8/16/2016",
   "Open": "518.125",
   "High": "522.400024",
   "Low": "507.75",
   "Close": "512.450012",
   "Adj Close": "501.025818",
   "Volume": "6111206",
   "id": 246
 },
 {
   "Date": "8/17/2016",
   "Open": "512.049988",
   "High": "514.400024",
   "Low": "503.600006",
   "Close": "506.649994",
   "Adj Close": "495.355103",
   "Volume": "7079940",
   "id": 247
 },
 {
   "Date": "8/18/2016",
   "Open": "508",
   "High": "511.825012",
   "Low": "508",
   "Close": "509.024994",
   "Adj Close": "497.677185",
   "Volume": "3542898",
   "id": 248
 },
 {
   "Date": "8/19/2016",
   "Open": "509",
   "High": "511",
   "Low": "503.549988",
   "Close": "507.450012",
   "Adj Close": "496.137299",
   "Volume": "3738616",
   "id": 249
 },
 {
   "Date": "8/22/2016",
   "Open": "506",
   "High": "509.850006",
   "Low": "503.600006",
   "Close": "505.924988",
   "Adj Close": "494.646271",
   "Volume": "3055808",
   "id": 250
 },
 {
   "Date": "8/23/2016",
   "Open": "506",
   "High": "507.5",
   "Low": "502.5",
   "Close": "505.225006",
   "Adj Close": "493.961853",
   "Volume": "3346656",
   "id": 251
 },
 {
   "Date": "8/24/2016",
   "Open": "505.850006",
   "High": "510.975006",
   "Low": "505.5",
   "Close": "510.25",
   "Adj Close": "498.874878",
   "Volume": "3986306",
   "id": 252
 },
 {
   "Date": "8/25/2016",
   "Open": "510.600006",
   "High": "514.5",
   "Low": "504.5",
   "Close": "506.350006",
   "Adj Close": "495.061829",
   "Volume": "6839550",
   "id": 253
 },
 {
   "Date": "8/26/2016",
   "Open": "508.950012",
   "High": "515.400024",
   "Low": "507.299988",
   "Close": "513.950012",
   "Adj Close": "502.492371",
   "Volume": "4406930",
   "id": 254
 },
 {
   "Date": "8/29/2016",
   "Open": "513.625",
   "High": "529.875",
   "Low": "513.049988",
   "Close": "528.724976",
   "Adj Close": "516.937988",
   "Volume": "7402990",
   "id": 255
 },
 {
   "Date": "8/30/2016",
   "Open": "531",
   "High": "534.25",
   "Low": "526.5",
   "Close": "533.200012",
   "Adj Close": "521.313293",
   "Volume": "8307044",
   "id": 256
 },
 {
   "Date": "8/31/2016",
   "Open": "532.450012",
   "High": "537",
   "Low": "523.5",
   "Close": "530",
   "Adj Close": "518.184631",
   "Volume": "10649920",
   "id": 257
 },
 {
   "Date": "9/1/2016",
   "Open": "526.5",
   "High": "536.375",
   "Low": "512.849976",
   "Close": "514.599976",
   "Adj Close": "503.127899",
   "Volume": "19484908",
   "id": 258
 },
 {
   "Date": "9/2/2016",
   "Open": "515.549988",
   "High": "516.275024",
   "Low": "501.149994",
   "Close": "506.674988",
   "Adj Close": "495.379578",
   "Volume": "12857628",
   "id": 259
 },
 {
   "Date": "9/6/2016",
   "Open": "509.950012",
   "High": "512.5",
   "Low": "507.5",
   "Close": "509.950012",
   "Adj Close": "498.581543",
   "Volume": "5262182",
   "id": 260
 },
 {
   "Date": "9/7/2016",
   "Open": "511",
   "High": "513.525024",
   "Low": "506.524994",
   "Close": "508.825012",
   "Adj Close": "497.481628",
   "Volume": "5909990",
   "id": 261
 },
 {
   "Date": "9/8/2016",
   "Open": "511.524994",
   "High": "517.974976",
   "Low": "510.100006",
   "Close": "516.700012",
   "Adj Close": "505.181091",
   "Volume": "5580392",
   "id": 262
 },
 {
   "Date": "9/9/2016",
   "Open": "517.5",
   "High": "524.950012",
   "Low": "515",
   "Close": "522.275024",
   "Adj Close": "510.631836",
   "Volume": "6980882",
   "id": 263
 },
 {
   "Date": "9/12/2016",
   "Open": "515.200012",
   "High": "528",
   "Low": "514.575012",
   "Close": "523.25",
   "Adj Close": "511.584991",
   "Volume": "15399600",
   "id": 264
 },
 {
   "Date": "9/14/2016",
   "Open": "524",
   "High": "529.5",
   "Low": "520.450012",
   "Close": "522.375",
   "Adj Close": "510.729553",
   "Volume": "8505508",
   "id": 265
 },
 {
   "Date": "9/15/2016",
   "Open": "523.5",
   "High": "535.099976",
   "Low": "523.5",
   "Close": "532.5",
   "Adj Close": "520.628845",
   "Volume": "14341770",
   "id": 266
 },
 {
   "Date": "9/16/2016",
   "Open": "533.5",
   "High": "546.924988",
   "Low": "529.549988",
   "Close": "537.775024",
   "Adj Close": "525.786194",
   "Volume": "17977852",
   "id": 267
 },
 {
   "Date": "9/19/2016",
   "Open": "536.275024",
   "High": "544",
   "Low": "535.5",
   "Close": "541.200012",
   "Adj Close": "529.134827",
   "Volume": "7624648",
   "id": 268
 },
 {
   "Date": "9/20/2016",
   "Open": "542",
   "High": "542.375",
   "Low": "534.525024",
   "Close": "537.099976",
   "Adj Close": "525.126282",
   "Volume": "5271708",
   "id": 269
 },
 {
   "Date": "9/21/2016",
   "Open": "537",
   "High": "542.450012",
   "Low": "534.5",
   "Close": "536.125",
   "Adj Close": "524.173035",
   "Volume": "5002952",
   "id": 270
 },
 {
   "Date": "9/22/2016",
   "Open": "541.5",
   "High": "547.900024",
   "Low": "539.5",
   "Close": "544.474976",
   "Adj Close": "532.336914",
   "Volume": "8577088",
   "id": 271
 },
 {
   "Date": "9/23/2016",
   "Open": "544.5",
   "High": "554.724976",
   "Low": "544.5",
   "Close": "551.400024",
   "Adj Close": "539.107544",
   "Volume": "14211450",
   "id": 272
 },
 {
   "Date": "9/26/2016",
   "Open": "551.700012",
   "High": "564.775024",
   "Low": "550.125",
   "Close": "553.599976",
   "Adj Close": "541.258423",
   "Volume": "17469886",
   "id": 273
 },
 {
   "Date": "9/27/2016",
   "Open": "558.5",
   "High": "562.974976",
   "Low": "553.299988",
   "Close": "555.25",
   "Adj Close": "542.871643",
   "Volume": "8857386",
   "id": 274
 },
 {
   "Date": "9/28/2016",
   "Open": "553.950012",
   "High": "554",
   "Low": "543.150024",
   "Close": "545.325012",
   "Adj Close": "533.167969",
   "Volume": "11346976",
   "id": 275
 },
 {
   "Date": "9/29/2016",
   "Open": "547.5",
   "High": "555.375",
   "Low": "533.700012",
   "Close": "536.224976",
   "Adj Close": "524.270752",
   "Volume": "9719492",
   "id": 276
 },
 {
   "Date": "9/30/2016",
   "Open": "534",
   "High": "547.275024",
   "Low": "533.150024",
   "Close": "541.849976",
   "Adj Close": "529.770386",
   "Volume": "5120210",
   "id": 277
 },
 {
   "Date": "10/3/2016",
   "Open": "543.5",
   "High": "553.974976",
   "Low": "538.125",
   "Close": "545.349976",
   "Adj Close": "533.192383",
   "Volume": "8286218",
   "id": 278
 },
 {
   "Date": "10/4/2016",
   "Open": "546.525024",
   "High": "554.150024",
   "Low": "546",
   "Close": "548.174988",
   "Adj Close": "535.954346",
   "Volume": "5995088",
   "id": 279
 },
 {
   "Date": "10/5/2016",
   "Open": "552",
   "High": "553.25",
   "Low": "542.900024",
   "Close": "544.700012",
   "Adj Close": "532.556885",
   "Volume": "4932794",
   "id": 280
 },
 {
   "Date": "10/6/2016",
   "Open": "546",
   "High": "563.125",
   "Low": "546",
   "Close": "555.400024",
   "Adj Close": "543.018372",
   "Volume": "9651260",
   "id": 281
 },
 {
   "Date": "10/7/2016",
   "Open": "557",
   "High": "561.525024",
   "Low": "553.25",
   "Close": "554.5",
   "Adj Close": "542.138428",
   "Volume": "6985676",
   "id": 282
 },
 {
   "Date": "10/10/2016",
   "Open": "557",
   "High": "561",
   "Low": "547",
   "Close": "548.174988",
   "Adj Close": "535.954346",
   "Volume": "5281946",
   "id": 283
 },
 {
   "Date": "10/13/2016",
   "Open": "544.5",
   "High": "544.525024",
   "Low": "526",
   "Close": "528.575012",
   "Adj Close": "516.791321",
   "Volume": "10029334",
   "id": 284
 },
 {
   "Date": "10/14/2016",
   "Open": "531.5",
   "High": "541",
   "Low": "530.825012",
   "Close": "538.825012",
   "Adj Close": "526.812805",
   "Volume": "6978946",
   "id": 285
 },
 {
   "Date": "10/17/2016",
   "Open": "540",
   "High": "540.400024",
   "Low": "529.375",
   "Close": "530.325012",
   "Adj Close": "518.502319",
   "Volume": "4492474",
   "id": 286
 },
 {
   "Date": "10/18/2016",
   "Open": "533",
   "High": "541.375",
   "Low": "531.025024",
   "Close": "540.549988",
   "Adj Close": "528.49939",
   "Volume": "5062266",
   "id": 287
 },
 {
   "Date": "10/19/2016",
   "Open": "542.224976",
   "High": "547.349976",
   "Low": "540.700012",
   "Close": "543.674988",
   "Adj Close": "531.554749",
   "Volume": "7805312",
   "id": 288
 },
 {
   "Date": "10/20/2016",
   "Open": "546.974976",
   "High": "549",
   "Low": "542.025024",
   "Close": "543.775024",
   "Adj Close": "531.652527",
   "Volume": "4629042",
   "id": 289
 },
 {
   "Date": "10/21/2016",
   "Open": "548.5",
   "High": "548.5",
   "Low": "529.200012",
   "Close": "532.099976",
   "Adj Close": "520.237671",
   "Volume": "19936484",
   "id": 290
 },
 {
   "Date": "10/24/2016",
   "Open": "535",
   "High": "537",
   "Low": "530.325012",
   "Close": "531.650024",
   "Adj Close": "519.797791",
   "Volume": "4806198",
   "id": 291
 },
 {
   "Date": "10/25/2016",
   "Open": "532.5",
   "High": "532.625",
   "Low": "527.099976",
   "Close": "530.424988",
   "Adj Close": "518.600098",
   "Volume": "3501422",
   "id": 292
 },
 {
   "Date": "10/26/2016",
   "Open": "528.025024",
   "High": "529.724976",
   "Low": "526.049988",
   "Close": "527.025024",
   "Adj Close": "515.27594",
   "Volume": "5004110",
   "id": 293
 },
 {
   "Date": "10/27/2016",
   "Open": "525.549988",
   "High": "526.950012",
   "Low": "521.700012",
   "Close": "524.349976",
   "Adj Close": "512.660522",
   "Volume": "5871148",
   "id": 294
 },
 {
   "Date": "10/28/2016",
   "Open": "525",
   "High": "529",
   "Low": "521.900024",
   "Close": "527.474976",
   "Adj Close": "515.715881",
   "Volume": "3715834",
   "id": 295
 },
 {
   "Date": "11/1/2016",
   "Open": "525.650024",
   "High": "527.974976",
   "Low": "523.700012",
   "Close": "525.5",
   "Adj Close": "513.784851",
   "Volume": "4674022",
   "id": 296
 },
 {
   "Date": "11/2/2016",
   "Open": "520.5",
   "High": "521.424988",
   "Low": "510.5",
   "Close": "511.875",
   "Adj Close": "500.463623",
   "Volume": "3218450",
   "id": 297
 },
 {
   "Date": "11/3/2016",
   "Open": "511.924988",
   "High": "517.375",
   "Low": "510.299988",
   "Close": "511.975006",
   "Adj Close": "500.561371",
   "Volume": "3342742",
   "id": 298
 },
 {
   "Date": "11/4/2016",
   "Open": "510.125",
   "High": "513.450012",
   "Low": "500",
   "Close": "502.774994",
   "Adj Close": "491.566498",
   "Volume": "5273822",
   "id": 299
 },
 {
   "Date": "11/7/2016",
   "Open": "507",
   "High": "508.274994",
   "Low": "499.524994",
   "Close": "500.575012",
   "Adj Close": "489.415527",
   "Volume": "4345842",
   "id": 300
 },
 {
   "Date": "11/8/2016",
   "Open": "502.850006",
   "High": "502.850006",
   "Low": "499.149994",
   "Close": "501.75",
   "Adj Close": "490.564331",
   "Volume": "6140692",
   "id": 301
 },
 {
   "Date": "11/9/2016",
   "Open": "475",
   "High": "504.5",
   "Low": "465",
   "Close": "502.299988",
   "Adj Close": "491.102081",
   "Volume": "9893146",
   "id": 302
 },
 {
   "Date": "11/10/2016",
   "Open": "509.299988",
   "High": "514.474976",
   "Low": "503.5",
   "Close": "505.200012",
   "Adj Close": "493.937439",
   "Volume": "4463814",
   "id": 303
 },
 {
   "Date": "11/11/2016",
   "Open": "498.924988",
   "High": "508.75",
   "Low": "497.549988",
   "Close": "500.875",
   "Adj Close": "489.708862",
   "Volume": "6754784",
   "id": 304
 },
 {
   "Date": "11/15/2016",
   "Open": "498.25",
   "High": "500",
   "Low": "489.774994",
   "Close": "492.700012",
   "Adj Close": "481.716156",
   "Volume": "6623184",
   "id": 305
 },
 {
   "Date": "11/16/2016",
   "Open": "497.5",
   "High": "498.399994",
   "Low": "490.350006",
   "Close": "493.274994",
   "Adj Close": "482.27829",
   "Volume": "7566452",
   "id": 306
 },
 {
   "Date": "11/17/2016",
   "Open": "493",
   "High": "499.075012",
   "Low": "487.200012",
   "Close": "488.875",
   "Adj Close": "477.976379",
   "Volume": "5773270",
   "id": 307
 },
 {
   "Date": "11/18/2016",
   "Open": "492.5",
   "High": "496.350006",
   "Low": "491",
   "Close": "493.75",
   "Adj Close": "482.742706",
   "Volume": "8303856",
   "id": 308
 },
 {
   "Date": "11/21/2016",
   "Open": "493.774994",
   "High": "496.774994",
   "Low": "491.600006",
   "Close": "495.75",
   "Adj Close": "484.69812",
   "Volume": "6049424",
   "id": 309
 },
 {
   "Date": "11/22/2016",
   "Open": "498.850006",
   "High": "503.899994",
   "Low": "496.649994",
   "Close": "500.725006",
   "Adj Close": "489.562225",
   "Volume": "8067320",
   "id": 310
 },
 {
   "Date": "11/23/2016",
   "Open": "502.5",
   "High": "505.25",
   "Low": "499.774994",
   "Close": "504.5",
   "Adj Close": "493.253021",
   "Volume": "5992496",
   "id": 311
 },
 {
   "Date": "11/24/2016",
   "Open": "502.774994",
   "High": "502.774994",
   "Low": "491.100006",
   "Close": "493.674988",
   "Adj Close": "482.669342",
   "Volume": "8646750",
   "id": 312
 },
 {
   "Date": "11/25/2016",
   "Open": "495",
   "High": "497.950012",
   "Low": "492.174988",
   "Close": "496.850006",
   "Adj Close": "485.77359",
   "Volume": "4779658",
   "id": 313
 },
 {
   "Date": "11/28/2016",
   "Open": "496.5",
   "High": "500.299988",
   "Low": "492.049988",
   "Close": "493.325012",
   "Adj Close": "482.327179",
   "Volume": "3800322",
   "id": 314
 },
 {
   "Date": "11/29/2016",
   "Open": "494.5",
   "High": "502.149994",
   "Low": "494.024994",
   "Close": "498.850006",
   "Adj Close": "487.729004",
   "Volume": "4519218",
   "id": 315
 },
 {
   "Date": "11/30/2016",
   "Open": "499.975006",
   "High": "499.975006",
   "Low": "493.325012",
   "Close": "495.024994",
   "Adj Close": "483.989288",
   "Volume": "12616008",
   "id": 316
 },
 {
   "Date": "12/1/2016",
   "Open": "500",
   "High": "507.5",
   "Low": "497.5",
   "Close": "498.875",
   "Adj Close": "487.753448",
   "Volume": "5773026",
   "id": 317
 },
 {
   "Date": "12/2/2016",
   "Open": "497.950012",
   "High": "502.5",
   "Low": "495.899994",
   "Close": "497.375",
   "Adj Close": "486.286896",
   "Volume": "5706090",
   "id": 318
 },
 {
   "Date": "12/5/2016",
   "Open": "497.5",
   "High": "499.850006",
   "Low": "493.25",
   "Close": "496.924988",
   "Adj Close": "485.846893",
   "Volume": "1822820",
   "id": 319
 },
 {
   "Date": "12/6/2016",
   "Open": "498",
   "High": "503.274994",
   "Low": "497.299988",
   "Close": "502.600006",
   "Adj Close": "491.395386",
   "Volume": "3075070",
   "id": 320
 },
 {
   "Date": "12/7/2016",
   "Open": "502",
   "High": "503.799988",
   "Low": "498.174988",
   "Close": "499.575012",
   "Adj Close": "488.437866",
   "Volume": "2254226",
   "id": 321
 },
 {
   "Date": "12/8/2016",
   "Open": "502.524994",
   "High": "510.899994",
   "Low": "502.174988",
   "Close": "510.024994",
   "Adj Close": "498.654877",
   "Volume": "4000460",
   "id": 322
 },
 {
   "Date": "12/9/2016",
   "Open": "511",
   "High": "515.924988",
   "Low": "510.149994",
   "Close": "514.474976",
   "Adj Close": "503.005615",
   "Volume": "3766666",
   "id": 323
 },
 {
   "Date": "12/12/2016",
   "Open": "510.25",
   "High": "520.849976",
   "Low": "510.25",
   "Close": "513.599976",
   "Adj Close": "502.150146",
   "Volume": "4125400",
   "id": 324
 },
 {
   "Date": "12/13/2016",
   "Open": "514",
   "High": "520.5",
   "Low": "513.775024",
   "Close": "519.900024",
   "Adj Close": "508.309723",
   "Volume": "4738906",
   "id": 325
 },
 {
   "Date": "12/14/2016",
   "Open": "519.900024",
   "High": "532.224976",
   "Low": "519.099976",
   "Close": "529.75",
   "Adj Close": "517.940125",
   "Volume": "11035658",
   "id": 326
 },
 {
   "Date": "12/15/2016",
   "Open": "526.200012",
   "High": "533.799988",
   "Low": "524.325012",
   "Close": "526.474976",
   "Adj Close": "514.738159",
   "Volume": "8837934",
   "id": 327
 },
 {
   "Date": "12/16/2016",
   "Open": "526",
   "High": "531",
   "Low": "526",
   "Close": "528.575012",
   "Adj Close": "516.791321",
   "Volume": "6831074",
   "id": 328
 },
 {
   "Date": "12/19/2016",
   "Open": "527.5",
   "High": "533.474976",
   "Low": "527.174988",
   "Close": "531.275024",
   "Adj Close": "519.431213",
   "Volume": "6861900",
   "id": 329
 },
 {
   "Date": "12/20/2016",
   "Open": "527.349976",
   "High": "530.5",
   "Low": "526.575012",
   "Close": "528.950012",
   "Adj Close": "517.157959",
   "Volume": "5343438",
   "id": 330
 },
 {
   "Date": "12/21/2016",
   "Open": "530.049988",
   "High": "533.650024",
   "Low": "528.599976",
   "Close": "531.625",
   "Adj Close": "519.773315",
   "Volume": "9311516",
   "id": 331
 },
 {
   "Date": "12/22/2016",
   "Open": "529",
   "High": "531.325012",
   "Low": "525.474976",
   "Close": "526.674988",
   "Adj Close": "514.933716",
   "Volume": "13208832",
   "id": 332
 },
 {
   "Date": "12/23/2016",
   "Open": "526",
   "High": "534.474976",
   "Low": "526",
   "Close": "528.650024",
   "Adj Close": "516.864685",
   "Volume": "4692828",
   "id": 333
 },
 {
   "Date": "12/26/2016",
   "Open": "527.174988",
   "High": "533",
   "Low": "522.325012",
   "Close": "523.724976",
   "Adj Close": "512.049377",
   "Volume": "7004598",
   "id": 334
 },
 {
   "Date": "12/27/2016",
   "Open": "523.924988",
   "High": "533.549988",
   "Low": "523.5",
   "Close": "532.349976",
   "Adj Close": "520.482178",
   "Volume": "7974284",
   "id": 335
 },
 {
   "Date": "12/28/2016",
   "Open": "533.950012",
   "High": "534.775024",
   "Low": "523.549988",
   "Close": "524.849976",
   "Adj Close": "513.149353",
   "Volume": "4405854",
   "id": 336
 },
 {
   "Date": "12/29/2016",
   "Open": "525",
   "High": "534.400024",
   "Low": "524.75",
   "Close": "532.724976",
   "Adj Close": "520.848816",
   "Volume": "4010412",
   "id": 337
 },
 {
   "Date": "12/30/2016",
   "Open": "532.400024",
   "High": "542.5",
   "Low": "531.549988",
   "Close": "541.200012",
   "Adj Close": "529.134827",
   "Volume": "7182986",
   "id": 338
 },
 {
   "Date": "1/2/2017",
   "Open": "542",
   "High": "545",
   "Low": "536.174988",
   "Close": "542.549988",
   "Adj Close": "530.454773",
   "Volume": "3244916",
   "id": 339
 },
 {
   "Date": "1/3/2017",
   "Open": "544.924988",
   "High": "548.5",
   "Low": "540.549988",
   "Close": "544.700012",
   "Adj Close": "532.556885",
   "Volume": "2941502",
   "id": 340
 },
 {
   "Date": "1/4/2017",
   "Open": "546.450012",
   "High": "546.5",
   "Low": "532.150024",
   "Close": "533.575012",
   "Adj Close": "521.679932",
   "Volume": "4751094",
   "id": 341
 },
 {
   "Date": "1/5/2017",
   "Open": "535.5",
   "High": "539.950012",
   "Low": "534.375",
   "Close": "538.700012",
   "Adj Close": "526.690674",
   "Volume": "3992966",
   "id": 342
 },
 {
   "Date": "1/6/2017",
   "Open": "537.099976",
   "High": "542.5",
   "Low": "536.549988",
   "Close": "537.474976",
   "Adj Close": "525.49292",
   "Volume": "3586854",
   "id": 343
 },
 {
   "Date": "1/9/2017",
   "Open": "538.5",
   "High": "543",
   "Low": "535.5",
   "Close": "538.849976",
   "Adj Close": "526.837219",
   "Volume": "2390514",
   "id": 344
 },
 {
   "Date": "1/10/2017",
   "Open": "540",
   "High": "547.200012",
   "Low": "540",
   "Close": "544.924988",
   "Adj Close": "532.776794",
   "Volume": "5188800",
   "id": 345
 },
 {
   "Date": "1/11/2017",
   "Open": "547.5",
   "High": "547.849976",
   "Low": "542",
   "Close": "543.025024",
   "Adj Close": "530.919189",
   "Volume": "5246422",
   "id": 346
 },
 {
   "Date": "1/12/2017",
   "Open": "543.5",
   "High": "545.174988",
   "Low": "539.900024",
   "Close": "541.650024",
   "Adj Close": "529.57489",
   "Volume": "1998728",
   "id": 347
 },
 {
   "Date": "1/13/2017",
   "Open": "542.275024",
   "High": "548.75",
   "Low": "542.275024",
   "Close": "545.200012",
   "Adj Close": "533.045715",
   "Volume": "3307338",
   "id": 348
 },
 {
   "Date": "1/16/2017",
   "Open": "544.974976",
   "High": "546.974976",
   "Low": "536.974976",
   "Close": "538.125",
   "Adj Close": "526.128418",
   "Volume": "5492010",
   "id": 349
 },
 {
   "Date": "1/17/2017",
   "Open": "532.5",
   "High": "534",
   "Low": "519.25",
   "Close": "520.625",
   "Adj Close": "509.018524",
   "Volume": "17936580",
   "id": 350
 },
 {
   "Date": "1/18/2017",
   "Open": "521.299988",
   "High": "524",
   "Low": "514.375",
   "Close": "516.275024",
   "Adj Close": "504.765564",
   "Volume": "7254142",
   "id": 351
 },
 {
   "Date": "1/19/2017",
   "Open": "517.575012",
   "High": "522.650024",
   "Low": "515.5",
   "Close": "516.849976",
   "Adj Close": "505.327698",
   "Volume": "6987456",
   "id": 352
 },
 {
   "Date": "1/20/2017",
   "Open": "516.974976",
   "High": "518.724976",
   "Low": "511.950012",
   "Close": "512.900024",
   "Adj Close": "501.46582",
   "Volume": "4016164",
   "id": 353
 },
 {
   "Date": "1/23/2017",
   "Open": "510.899994",
   "High": "515.5",
   "Low": "506.399994",
   "Close": "507.950012",
   "Adj Close": "496.626129",
   "Volume": "6267066",
   "id": 354
 },
 {
   "Date": "1/24/2017",
   "Open": "508.5",
   "High": "514.400024",
   "Low": "508.5",
   "Close": "513.650024",
   "Adj Close": "502.199097",
   "Volume": "4306182",
   "id": 355
 },
 {
   "Date": "1/25/2017",
   "Open": "516",
   "High": "516.349976",
   "Low": "508.075012",
   "Close": "508.649994",
   "Adj Close": "497.310516",
   "Volume": "10906460",
   "id": 356
 },
 {
   "Date": "1/27/2017",
   "Open": "510.125",
   "High": "514.450012",
   "Low": "509.5",
   "Close": "512.549988",
   "Adj Close": "501.123596",
   "Volume": "9994478",
   "id": 357
 },
 {
   "Date": "1/30/2017",
   "Open": "512.474976",
   "High": "523.224976",
   "Low": "512.400024",
   "Close": "522.400024",
   "Adj Close": "510.754059",
   "Volume": "7167512",
   "id": 358
 },
 {
   "Date": "1/31/2017",
   "Open": "523.424988",
   "High": "526.900024",
   "Low": "520.150024",
   "Close": "522.599976",
   "Adj Close": "510.949524",
   "Volume": "6914730",
   "id": 359
 },
 {
   "Date": "2/1/2017",
   "Open": "523.049988",
   "High": "525.450012",
   "Low": "517.599976",
   "Close": "524.825012",
   "Adj Close": "513.124939",
   "Volume": "5171596",
   "id": 360
 },
 {
   "Date": "2/2/2017",
   "Open": "525",
   "High": "525.400024",
   "Low": "519.125",
   "Close": "521.75",
   "Adj Close": "510.118469",
   "Volume": "4159816",
   "id": 361
 },
 {
   "Date": "2/3/2017",
   "Open": "523",
   "High": "525.224976",
   "Low": "515.049988",
   "Close": "516.825012",
   "Adj Close": "505.303284",
   "Volume": "6043502",
   "id": 362
 },
 {
   "Date": "2/6/2017",
   "Open": "518.5",
   "High": "522.450012",
   "Low": "516.025024",
   "Close": "520.825012",
   "Adj Close": "509.214142",
   "Volume": "4567964",
   "id": 363
 },
 {
   "Date": "2/7/2017",
   "Open": "521",
   "High": "521.174988",
   "Low": "513.599976",
   "Close": "515.450012",
   "Adj Close": "503.958954",
   "Volume": "4528490",
   "id": 364
 },
 {
   "Date": "2/8/2017",
   "Open": "515.450012",
   "High": "519.125",
   "Low": "511",
   "Close": "512.575012",
   "Adj Close": "501.148041",
   "Volume": "7420188",
   "id": 365
 },
 {
   "Date": "2/9/2017",
   "Open": "514",
   "High": "517",
   "Low": "513.400024",
   "Close": "516.375",
   "Adj Close": "504.863312",
   "Volume": "4508432",
   "id": 366
 },
 {
   "Date": "2/10/2017",
   "Open": "517.5",
   "High": "517.775024",
   "Low": "512.775024",
   "Close": "515.075012",
   "Adj Close": "503.592346",
   "Volume": "5723062",
   "id": 367
 },
 {
   "Date": "2/13/2017",
   "Open": "516.5",
   "High": "517",
   "Low": "511",
   "Close": "514.924988",
   "Adj Close": "503.445648",
   "Volume": "3915976",
   "id": 368
 },
 {
   "Date": "2/14/2017",
   "Open": "517.5",
   "High": "526.450012",
   "Low": "514.950012",
   "Close": "524.900024",
   "Adj Close": "513.198303",
   "Volume": "8340828",
   "id": 369
 },
 {
   "Date": "2/15/2017",
   "Open": "526.450012",
   "High": "528.75",
   "Low": "522.625",
   "Close": "525.650024",
   "Adj Close": "513.93158",
   "Volume": "6965690",
   "id": 370
 },
 {
   "Date": "2/16/2017",
   "Open": "526.275024",
   "High": "534.724976",
   "Low": "526.275024",
   "Close": "533.75",
   "Adj Close": "521.850952",
   "Volume": "8985694",
   "id": 371
 },
 {
   "Date": "2/17/2017",
   "Open": "533.25",
   "High": "539.099976",
   "Low": "529.224976",
   "Close": "537.75",
   "Adj Close": "525.76178",
   "Volume": "6787712",
   "id": 372
 },
 {
   "Date": "2/20/2017",
   "Open": "535.275024",
   "High": "539.424988",
   "Low": "533.25",
   "Close": "537.700012",
   "Adj Close": "525.712891",
   "Volume": "5326254",
   "id": 373
 },
 {
   "Date": "2/21/2017",
   "Open": "537.599976",
   "High": "545.474976",
   "Low": "536.525024",
   "Close": "544.099976",
   "Adj Close": "531.970215",
   "Volume": "6485580",
   "id": 374
 },
 {
   "Date": "2/22/2017",
   "Open": "546.5",
   "High": "605.825012",
   "Low": "546",
   "Close": "603.75",
   "Adj Close": "590.290466",
   "Volume": "58207852",
   "id": 375
 },
 {
   "Date": "2/23/2017",
   "Open": "606.799988",
   "High": "611",
   "Low": "589.674988",
   "Close": "591.375",
   "Adj Close": "578.191284",
   "Volume": "28458468",
   "id": 376
 },
 {
   "Date": "2/27/2017",
   "Open": "595.25",
   "High": "628.400024",
   "Low": "595.174988",
   "Close": "619.450012",
   "Adj Close": "605.640442",
   "Volume": "38137822",
   "id": 377
 },
 {
   "Date": "2/28/2017",
   "Open": "616",
   "High": "624",
   "Low": "614.25",
   "Close": "619.025024",
   "Adj Close": "605.224976",
   "Volume": "16509062",
   "id": 378
 },
 {
   "Date": "3/1/2017",
   "Open": "620.049988",
   "High": "622.200012",
   "Low": "615",
   "Close": "617.25",
   "Adj Close": "603.489441",
   "Volume": "11148306",
   "id": 379
 },
 {
   "Date": "3/2/2017",
   "Open": "618.950012",
   "High": "627.349976",
   "Low": "613.525024",
   "Close": "618.375",
   "Adj Close": "604.589355",
   "Volume": "8258066",
   "id": 380
 },
 {
   "Date": "3/3/2017",
   "Open": "620.775024",
   "High": "643.900024",
   "Low": "620.775024",
   "Close": "629.275024",
   "Adj Close": "615.246399",
   "Volume": "38541702",
   "id": 381
 },
 {
   "Date": "3/6/2017",
   "Open": "634.5",
   "High": "656",
   "Low": "632.625",
   "Close": "652.674988",
   "Adj Close": "638.124695",
   "Volume": "30504308",
   "id": 382
 },
 {
   "Date": "3/7/2017",
   "Open": "659.424988",
   "High": "663.5",
   "Low": "648.075012",
   "Close": "652.474976",
   "Adj Close": "637.929199",
   "Volume": "19233700",
   "id": 383
 },
 {
   "Date": "3/8/2017",
   "Open": "653.849976",
   "High": "653.849976",
   "Low": "643.049988",
   "Close": "645.599976",
   "Adj Close": "631.207458",
   "Volume": "19812206",
   "id": 384
 },
 {
   "Date": "3/9/2017",
   "Open": "645",
   "High": "649",
   "Low": "640.75",
   "Close": "643.375",
   "Adj Close": "629.032043",
   "Volume": "14215340",
   "id": 385
 },
 {
   "Date": "3/10/2017",
   "Open": "645.125",
   "High": "648",
   "Low": "630.599976",
   "Close": "640.825012",
   "Adj Close": "626.53894",
   "Volume": "11331136",
   "id": 386
 },
 {
   "Date": "3/14/2017",
   "Open": "659.375",
   "High": "659.5",
   "Low": "642.625",
   "Close": "644.75",
   "Adj Close": "630.376465",
   "Volume": "12693240",
   "id": 387
 },
 {
   "Date": "3/15/2017",
   "Open": "645.525024",
   "High": "658.150024",
   "Low": "645.200012",
   "Close": "652.474976",
   "Adj Close": "637.929199",
   "Volume": "11021316",
   "id": 388
 },
 {
   "Date": "3/16/2017",
   "Open": "655",
   "High": "655.200012",
   "Low": "646.799988",
   "Close": "648.825012",
   "Adj Close": "634.360596",
   "Volume": "7279928",
   "id": 389
 },
 {
   "Date": "3/17/2017",
   "Open": "654",
   "High": "659.974976",
   "Low": "649.025024",
   "Close": "650.349976",
   "Adj Close": "635.851624",
   "Volume": "10390152",
   "id": 390
 },
 {
   "Date": "3/20/2017",
   "Open": "653",
   "High": "653.125",
   "Low": "639.174988",
   "Close": "640.400024",
   "Adj Close": "626.123352",
   "Volume": "5883428",
   "id": 391
 },
 {
   "Date": "3/21/2017",
   "Open": "641.099976",
   "High": "641.950012",
   "Low": "629.650024",
   "Close": "631.900024",
   "Adj Close": "617.812927",
   "Volume": "10330214",
   "id": 392
 },
 {
   "Date": "3/22/2017",
   "Open": "626",
   "High": "632.950012",
   "Low": "623.275024",
   "Close": "629.849976",
   "Adj Close": "615.808533",
   "Volume": "9276676",
   "id": 393
 },
 {
   "Date": "3/23/2017",
   "Open": "631.575012",
   "High": "638.775024",
   "Low": "629",
   "Close": "636.650024",
   "Adj Close": "622.45697",
   "Volume": "5398180",
   "id": 394
 },
 {
   "Date": "3/24/2017",
   "Open": "637.049988",
   "High": "646",
   "Low": "634.224976",
   "Close": "643.375",
   "Adj Close": "629.032043",
   "Volume": "7443822",
   "id": 395
 },
 {
   "Date": "3/27/2017",
   "Open": "635.549988",
   "High": "639.375",
   "Low": "623.599976",
   "Close": "625.549988",
   "Adj Close": "611.604431",
   "Volume": "14836244",
   "id": 396
 },
 {
   "Date": "3/28/2017",
   "Open": "629",
   "High": "632",
   "Low": "621.049988",
   "Close": "622.875",
   "Adj Close": "608.989136",
   "Volume": "9923868",
   "id": 397
 },
 {
   "Date": "3/29/2017",
   "Open": "625.849976",
   "High": "630",
   "Low": "616.674988",
   "Close": "628.325012",
   "Adj Close": "614.317627",
   "Volume": "8651574",
   "id": 398
 },
 {
   "Date": "3/30/2017",
   "Open": "627.5",
   "High": "637.375",
   "Low": "626.5",
   "Close": "635.325012",
   "Adj Close": "621.16156",
   "Volume": "12737718",
   "id": 399
 },
 {
   "Date": "3/31/2017",
   "Open": "633",
   "High": "668.825012",
   "Low": "633",
   "Close": "660.450012",
   "Adj Close": "645.72644",
   "Volume": "20751038",
   "id": 400
 },
 {
   "Date": "4/3/2017",
   "Open": "671",
   "High": "690.25",
   "Low": "668.525024",
   "Close": "687.325012",
   "Adj Close": "672.002258",
   "Volume": "20520654",
   "id": 401
 },
 {
   "Date": "4/5/2017",
   "Open": "697.599976",
   "High": "709",
   "Low": "690.049988",
   "Close": "707.5",
   "Adj Close": "691.727478",
   "Volume": "18434720",
   "id": 402
 },
 {
   "Date": "4/6/2017",
   "Open": "704.5",
   "High": "724.450012",
   "Low": "701.099976",
   "Close": "719.25",
   "Adj Close": "703.215576",
   "Volume": "23142150",
   "id": 403
 },
 {
   "Date": "4/7/2017",
   "Open": "710.650024",
   "High": "717",
   "Low": "701.275024",
   "Close": "703.299988",
   "Adj Close": "687.621033",
   "Volume": "14572302",
   "id": 404
 },
 {
   "Date": "4/10/2017",
   "Open": "705",
   "High": "712.450012",
   "Low": "688.650024",
   "Close": "690.674988",
   "Adj Close": "675.277588",
   "Volume": "14066282",
   "id": 405
 },
 {
   "Date": "4/11/2017",
   "Open": "693.924988",
   "High": "700.224976",
   "Low": "685.049988",
   "Close": "686.174988",
   "Adj Close": "670.877869",
   "Volume": "14743454",
   "id": 406
 },
 {
   "Date": "4/12/2017",
   "Open": "691.400024",
   "High": "693.224976",
   "Low": "675.575012",
   "Close": "677",
   "Adj Close": "661.907471",
   "Volume": "12548430",
   "id": 407
 },
 {
   "Date": "4/13/2017",
   "Open": "677",
   "High": "686.700012",
   "Low": "673.674988",
   "Close": "682.400024",
   "Adj Close": "667.187012",
   "Volume": "5812376",
   "id": 408
 },
 {
   "Date": "4/17/2017",
   "Open": "682.5",
   "High": "697.775024",
   "Low": "682.5",
   "Close": "695.924988",
   "Adj Close": "680.410461",
   "Volume": "5411708",
   "id": 409
 },
 {
   "Date": "4/18/2017",
   "Open": "699.974976",
   "High": "705",
   "Low": "683.5",
   "Close": "685.099976",
   "Adj Close": "669.826904",
   "Volume": "7322166",
   "id": 410
 },
 {
   "Date": "4/19/2017",
   "Open": "684.5",
   "High": "691.275024",
   "Low": "678.775024",
   "Close": "684.400024",
   "Adj Close": "669.142517",
   "Volume": "5290584",
   "id": 411
 },
 {
   "Date": "4/20/2017",
   "Open": "689.5",
   "High": "693.400024",
   "Low": "682.049988",
   "Close": "684.775024",
   "Adj Close": "669.509155",
   "Volume": "3837224",
   "id": 412
 },
 {
   "Date": "4/21/2017",
   "Open": "690.25",
   "High": "710.5",
   "Low": "689.275024",
   "Close": "701.25",
   "Adj Close": "685.616882",
   "Volume": "13820554",
   "id": 413
 },
 {
   "Date": "4/24/2017",
   "Open": "704.525024",
   "High": "717.5",
   "Low": "700.099976",
   "Close": "708.700012",
   "Adj Close": "692.900757",
   "Volume": "11663462",
   "id": 414
 },
 {
   "Date": "4/25/2017",
   "Open": "730",
   "High": "733.875",
   "Low": "713.049988",
   "Close": "716.400024",
   "Adj Close": "700.429077",
   "Volume": "16807408",
   "id": 415
 },
 {
   "Date": "4/26/2017",
   "Open": "717.5",
   "High": "720.025024",
   "Low": "701.299988",
   "Close": "708.224976",
   "Adj Close": "692.43634",
   "Volume": "7663550",
   "id": 416
 },
 {
   "Date": "4/27/2017",
   "Open": "708.5",
   "High": "712.075012",
   "Low": "701.099976",
   "Close": "704.75",
   "Adj Close": "689.038818",
   "Volume": "5747310",
   "id": 417
 },
 {
   "Date": "4/28/2017",
   "Open": "704.875",
   "High": "710.150024",
   "Low": "695.5",
   "Close": "697.599976",
   "Adj Close": "682.048157",
   "Volume": "5416808",
   "id": 418
 },
 {
   "Date": "5/2/2017",
   "Open": "701",
   "High": "701",
   "Low": "683.150024",
   "Close": "685.275024",
   "Adj Close": "669.997986",
   "Volume": "8499368",
   "id": 419
 },
 {
   "Date": "5/3/2017",
   "Open": "688.450012",
   "High": "690.375",
   "Low": "682.5",
   "Close": "685.049988",
   "Adj Close": "669.778015",
   "Volume": "4343098",
   "id": 420
 },
 {
   "Date": "5/4/2017",
   "Open": "687.5",
   "High": "689.799988",
   "Low": "677.025024",
   "Close": "678.974976",
   "Adj Close": "663.83844",
   "Volume": "6567622",
   "id": 421
 },
 {
   "Date": "5/5/2017",
   "Open": "680.799988",
   "High": "683.674988",
   "Low": "662.5",
   "Close": "664.125",
   "Adj Close": "649.319458",
   "Volume": "7131086",
   "id": 422
 },
 {
   "Date": "5/8/2017",
   "Open": "665",
   "High": "669.75",
   "Low": "659.174988",
   "Close": "660.700012",
   "Adj Close": "645.970886",
   "Volume": "7345170",
   "id": 423
 },
 {
   "Date": "5/9/2017",
   "Open": "662",
   "High": "666.825012",
   "Low": "660.125",
   "Close": "665.174988",
   "Adj Close": "650.346069",
   "Volume": "9649022",
   "id": 424
 },
 {
   "Date": "5/10/2017",
   "Open": "667.400024",
   "High": "681.799988",
   "Low": "665.325012",
   "Close": "679.549988",
   "Adj Close": "664.400574",
   "Volume": "10471864",
   "id": 425
 },
 {
   "Date": "5/11/2017",
   "Open": "682.049988",
   "High": "684.875",
   "Low": "675.825012",
   "Close": "679.775024",
   "Adj Close": "664.620544",
   "Volume": "6301512",
   "id": 426
 },
 {
   "Date": "5/12/2017",
   "Open": "680.025024",
   "High": "682",
   "Low": "672.025024",
   "Close": "675.224976",
   "Adj Close": "660.171997",
   "Volume": "3439458",
   "id": 427
 },
 {
   "Date": "5/15/2017",
   "Open": "678.200012",
   "High": "678.200012",
   "Low": "666.75",
   "Close": "672.049988",
   "Adj Close": "657.06781",
   "Volume": "3080426",
   "id": 428
 },
 {
   "Date": "5/16/2017",
   "Open": "673.025024",
   "High": "688.450012",
   "Low": "670.5",
   "Close": "678.150024",
   "Adj Close": "663.03186",
   "Volume": "5785894",
   "id": 429
 },
 {
   "Date": "5/17/2017",
   "Open": "676.5",
   "High": "682.974976",
   "Low": "673.875",
   "Close": "676.549988",
   "Adj Close": "661.467468",
   "Volume": "4500608",
   "id": 430
 },
 {
   "Date": "5/18/2017",
   "Open": "670.125",
   "High": "675",
   "Low": "662.049988",
   "Close": "663.674988",
   "Adj Close": "648.879517",
   "Volume": "4475832",
   "id": 431
 },
 {
   "Date": "5/19/2017",
   "Open": "666.5",
   "High": "667.849976",
   "Low": "655",
   "Close": "659.424988",
   "Adj Close": "644.724243",
   "Volume": "5857766",
   "id": 432
 },
 {
   "Date": "5/22/2017",
   "Open": "663.25",
   "High": "666.799988",
   "Low": "657.599976",
   "Close": "662.075012",
   "Adj Close": "647.315186",
   "Volume": "4023718",
   "id": 433
 },
 {
   "Date": "5/23/2017",
   "Open": "662.849976",
   "High": "664.924988",
   "Low": "651",
   "Close": "652.775024",
   "Adj Close": "638.222473",
   "Volume": "4216446",
   "id": 434
 },
 {
   "Date": "5/24/2017",
   "Open": "653.75",
   "High": "656.849976",
   "Low": "647.549988",
   "Close": "648.849976",
   "Adj Close": "634.384949",
   "Volume": "6549608",
   "id": 435
 },
 {
   "Date": "5/25/2017",
   "Open": "650",
   "High": "656.200012",
   "Low": "648.224976",
   "Close": "651.224976",
   "Adj Close": "636.707031",
   "Volume": "11850670",
   "id": 436
 },
 {
   "Date": "5/26/2017",
   "Open": "651.974976",
   "High": "672.200012",
   "Low": "650",
   "Close": "668.650024",
   "Adj Close": "653.743652",
   "Volume": "9797278",
   "id": 437
 },
 {
   "Date": "5/29/2017",
   "Open": "668.5",
   "High": "682.724976",
   "Low": "667.799988",
   "Close": "678.450012",
   "Adj Close": "663.325073",
   "Volume": "10982340",
   "id": 438
 },
 {
   "Date": "5/30/2017",
   "Open": "677.950012",
   "High": "682.349976",
   "Low": "674.25",
   "Close": "679.674988",
   "Adj Close": "664.522766",
   "Volume": "4415454",
   "id": 439
 },
 {
   "Date": "5/31/2017",
   "Open": "683.5",
   "High": "683.974976",
   "Low": "667.900024",
   "Close": "670.349976",
   "Adj Close": "655.405762",
   "Volume": "7508198",
   "id": 440
 },
 {
   "Date": "6/1/2017",
   "Open": "666.349976",
   "High": "670",
   "Low": "661.5",
   "Close": "664.125",
   "Adj Close": "649.319458",
   "Volume": "4358656",
   "id": 441
 },
 {
   "Date": "6/2/2017",
   "Open": "667.5",
   "High": "669.349976",
   "Low": "658.5",
   "Close": "662.375",
   "Adj Close": "647.608521",
   "Volume": "5255130",
   "id": 442
 },
 {
   "Date": "6/5/2017",
   "Open": "663.125",
   "High": "670.5",
   "Low": "657.924988",
   "Close": "664.674988",
   "Adj Close": "649.857239",
   "Volume": "4953412",
   "id": 443
 },
 {
   "Date": "6/6/2017",
   "Open": "666.974976",
   "High": "666.974976",
   "Low": "655.5",
   "Close": "656.400024",
   "Adj Close": "641.766785",
   "Volume": "4384712",
   "id": 444
 },
 {
   "Date": "6/7/2017",
   "Open": "655.599976",
   "High": "671",
   "Low": "654.5",
   "Close": "669.5",
   "Adj Close": "654.574707",
   "Volume": "5119908",
   "id": 445
 },
 {
   "Date": "6/8/2017",
   "Open": "670",
   "High": "672.400024",
   "Low": "664.025024",
   "Close": "665.849976",
   "Adj Close": "651.005981",
   "Volume": "3613042",
   "id": 446
 },
 {
   "Date": "6/9/2017",
   "Open": "672.549988",
   "High": "676.474976",
   "Low": "665.5",
   "Close": "667.849976",
   "Adj Close": "652.961426",
   "Volume": "6325604",
   "id": 447
 },
 {
   "Date": "6/12/2017",
   "Open": "663.275024",
   "High": "664.875",
   "Low": "658.5",
   "Close": "659.724976",
   "Adj Close": "645.017517",
   "Volume": "3855026",
   "id": 448
 },
 {
   "Date": "6/13/2017",
   "Open": "660.299988",
   "High": "663.5",
   "Low": "655.5",
   "Close": "657.174988",
   "Adj Close": "642.524414",
   "Volume": "2754582",
   "id": 449
 },
 {
   "Date": "6/14/2017",
   "Open": "657.950012",
   "High": "680",
   "Low": "657.950012",
   "Close": "678.75",
   "Adj Close": "663.618469",
   "Volume": "24202054",
   "id": 450
 },
 {
   "Date": "6/15/2017",
   "Open": "680",
   "High": "697.5",
   "Low": "679.549988",
   "Close": "691.974976",
   "Adj Close": "676.548584",
   "Volume": "12933608",
   "id": 451
 },
 {
   "Date": "6/16/2017",
   "Open": "694.549988",
   "High": "697.900024",
   "Low": "684.650024",
   "Close": "694.400024",
   "Adj Close": "678.919556",
   "Volume": "14954314",
   "id": 452
 },
 {
   "Date": "6/19/2017",
   "Open": "695.099976",
   "High": "707.900024",
   "Low": "695.099976",
   "Close": "704.625",
   "Adj Close": "688.916565",
   "Volume": "6965824",
   "id": 453
 },
 {
   "Date": "6/20/2017",
   "Open": "704.5",
   "High": "711.049988",
   "Low": "703.724976",
   "Close": "706.174988",
   "Adj Close": "690.432007",
   "Volume": "4636798",
   "id": 454
 },
 {
   "Date": "6/21/2017",
   "Open": "703.900024",
   "High": "714",
   "Low": "702.125",
   "Close": "711",
   "Adj Close": "695.149475",
   "Volume": "9139886",
   "id": 455
 },
 {
   "Date": "6/22/2017",
   "Open": "714.724976",
   "High": "722.700012",
   "Low": "713.849976",
   "Close": "716.325012",
   "Adj Close": "700.355774",
   "Volume": "10111884",
   "id": 456
 },
 {
   "Date": "6/23/2017",
   "Open": "718",
   "High": "721",
   "Low": "715.299988",
   "Close": "717.924988",
   "Adj Close": "701.920105",
   "Volume": "14237664",
   "id": 457
 },
 {
   "Date": "6/27/2017",
   "Open": "716",
   "High": "721.5",
   "Low": "712.5",
   "Close": "718.575012",
   "Adj Close": "702.555603",
   "Volume": "14899756",
   "id": 458
 },
 {
   "Date": "6/28/2017",
   "Open": "719.974976",
   "High": "719.974976",
   "Low": "697.775024",
   "Close": "699.25",
   "Adj Close": "683.661499",
   "Volume": "7117076",
   "id": 459
 },
 {
   "Date": "6/29/2017",
   "Open": "700",
   "High": "705",
   "Low": "695.049988",
   "Close": "696.349976",
   "Adj Close": "680.825989",
   "Volume": "5896644",
   "id": 460
 },
 {
   "Date": "6/30/2017",
   "Open": "696",
   "High": "696.200012",
   "Low": "687.525024",
   "Close": "690",
   "Adj Close": "674.617676",
   "Volume": "3572422",
   "id": 461
 },
 {
   "Date": "7/3/2017",
   "Open": "694.099976",
   "High": "697.349976",
   "Low": "685.5",
   "Close": "690.525024",
   "Adj Close": "675.13092",
   "Volume": "4203772",
   "id": 462
 },
 {
   "Date": "7/4/2017",
   "Open": "695",
   "High": "713.549988",
   "Low": "694.5",
   "Close": "710.974976",
   "Adj Close": "695.125",
   "Volume": "8602400",
   "id": 463
 },
 {
   "Date": "7/5/2017",
   "Open": "714.724976",
   "High": "723.724976",
   "Low": "712",
   "Close": "721.325012",
   "Adj Close": "705.244385",
   "Volume": "12439044",
   "id": 464
 },
 {
   "Date": "7/6/2017",
   "Open": "724.349976",
   "High": "725",
   "Low": "719",
   "Close": "721.275024",
   "Adj Close": "705.195435",
   "Volume": "6213034",
   "id": 465
 },
 {
   "Date": "7/7/2017",
   "Open": "721.5",
   "High": "748.875",
   "Low": "720",
   "Close": "745.575012",
   "Adj Close": "728.953674",
   "Volume": "16387270",
   "id": 466
 },
 {
   "Date": "7/10/2017",
   "Open": "747.549988",
   "High": "750.450012",
   "Low": "744.549988",
   "Close": "746.424988",
   "Adj Close": "729.784729",
   "Volume": "1602158",
   "id": 467
 },
 {
   "Date": "7/11/2017",
   "Open": "750.5",
   "High": "752.200012",
   "Low": "743.5",
   "Close": "747.174988",
   "Adj Close": "730.518005",
   "Volume": "9598458",
   "id": 468
 },
 {
   "Date": "7/12/2017",
   "Open": "749.700012",
   "High": "762.5",
   "Low": "748.75",
   "Close": "755.549988",
   "Adj Close": "738.706299",
   "Volume": "7819594",
   "id": 469
 },
 {
   "Date": "7/13/2017",
   "Open": "754.375",
   "High": "762.5",
   "Low": "753.075012",
   "Close": "761.049988",
   "Adj Close": "749.488342",
   "Volume": "10519518",
   "id": 470
 },
 {
   "Date": "7/14/2017",
   "Open": "760",
   "High": "768",
   "Low": "757.775024",
   "Close": "766.875",
   "Adj Close": "755.224792",
   "Volume": "9386022",
   "id": 471
 },
 {
   "Date": "7/17/2017",
   "Open": "768.5",
   "High": "779.799988",
   "Low": "768.5",
   "Close": "775.875",
   "Adj Close": "764.088074",
   "Volume": "8571618",
   "id": 472
 },
 {
   "Date": "7/18/2017",
   "Open": "773.400024",
   "High": "775.900024",
   "Low": "755.5",
   "Close": "759.950012",
   "Adj Close": "748.405029",
   "Volume": "8978824",
   "id": 473
 },
 {
   "Date": "7/19/2017",
   "Open": "756.299988",
   "High": "769",
   "Low": "756.299988",
   "Close": "766.474976",
   "Adj Close": "754.830872",
   "Volume": "5390082",
   "id": 474
 },
 {
   "Date": "7/20/2017",
   "Open": "769.875",
   "High": "775",
   "Low": "761.849976",
   "Close": "764.450012",
   "Adj Close": "752.83667",
   "Volume": "6229372",
   "id": 475
 },
 {
   "Date": "7/21/2017",
   "Open": "775",
   "High": "795.849976",
   "Low": "772.474976",
   "Close": "792.5",
   "Adj Close": "780.460571",
   "Volume": "44410224",
   "id": 476
 },
 {
   "Date": "7/24/2017",
   "Open": "800",
   "High": "812.450012",
   "Low": "792.5",
   "Close": "807.625",
   "Adj Close": "795.355774",
   "Volume": "19854458",
   "id": 477
 },
 {
   "Date": "7/25/2017",
   "Open": "812.349976",
   "High": "812.474976",
   "Low": "798.799988",
   "Close": "801.075012",
   "Adj Close": "788.905334",
   "Volume": "9172158",
   "id": 478
 },
 {
   "Date": "7/26/2017",
   "Open": "802.099976",
   "High": "814.950012",
   "Low": "800.549988",
   "Close": "811.375",
   "Adj Close": "799.048828",
   "Volume": "10036778",
   "id": 479
 },
 {
   "Date": "7/27/2017",
   "Open": "814",
   "High": "815.75",
   "Low": "794.174988",
   "Close": "797.400024",
   "Adj Close": "785.286133",
   "Volume": "8416142",
   "id": 480
 },
 {
   "Date": "7/28/2017",
   "Open": "795.625",
   "High": "802.974976",
   "Low": "789",
   "Close": "797.224976",
   "Adj Close": "785.11377",
   "Volume": "6552046",
   "id": 481
 },
 {
   "Date": "7/31/2017",
   "Open": "800.974976",
   "High": "809.400024",
   "Low": "798",
   "Close": "807.599976",
   "Adj Close": "795.331116",
   "Volume": "7574068",
   "id": 482
 },
 {
   "Date": "8/1/2017",
   "Open": "811.375",
   "High": "811.375",
   "Low": "795.75",
   "Close": "801.799988",
   "Adj Close": "789.619202",
   "Volume": "5628596",
   "id": 483
 },
 {
   "Date": "8/2/2017",
   "Open": "805",
   "High": "817.849976",
   "Low": "804.049988",
   "Close": "814.599976",
   "Adj Close": "802.224854",
   "Volume": "9502770",
   "id": 484
 },
 {
   "Date": "8/3/2017",
   "Open": "813.424988",
   "High": "832.450012",
   "Low": "808.525024",
   "Close": "825.049988",
   "Adj Close": "812.516052",
   "Volume": "9009552",
   "id": 485
 },
 {
   "Date": "8/4/2017",
   "Open": "831.5",
   "High": "831.5",
   "Low": "807.549988",
   "Close": "811.075012",
   "Adj Close": "798.753357",
   "Volume": "8494090",
   "id": 486
 },
 {
   "Date": "8/7/2017",
   "Open": "815.799988",
   "High": "815.799988",
   "Low": "806.275024",
   "Close": "808.174988",
   "Adj Close": "795.897461",
   "Volume": "4360036",
   "id": 487
 },
 {
   "Date": "8/8/2017",
   "Open": "809",
   "High": "810.525024",
   "Low": "793.400024",
   "Close": "801.275024",
   "Adj Close": "789.102295",
   "Volume": "5011136",
   "id": 488
 },
 {
   "Date": "8/9/2017",
   "Open": "800.75",
   "High": "810",
   "Low": "792.5",
   "Close": "799.400024",
   "Adj Close": "787.255798",
   "Volume": "4771286",
   "id": 489
 },
 {
   "Date": "8/10/2017",
   "Open": "796.525024",
   "High": "803.325012",
   "Low": "788.974976",
   "Close": "792.174988",
   "Adj Close": "780.140503",
   "Volume": "4657686",
   "id": 490
 },
 {
   "Date": "8/11/2017",
   "Open": "775.474976",
   "High": "790",
   "Low": "766.5",
   "Close": "773.125",
   "Adj Close": "761.379883",
   "Volume": "7770128",
   "id": 491
 },
 {
   "Date": "8/14/2017",
   "Open": "780.5",
   "High": "792.25",
   "Low": "780.5",
   "Close": "786.525024",
   "Adj Close": "774.576416",
   "Volume": "6144598",
   "id": 492
 },
 {
   "Date": "8/16/2017",
   "Open": "786",
   "High": "788",
   "Low": "775.099976",
   "Close": "783.049988",
   "Adj Close": "771.154114",
   "Volume": "6206788",
   "id": 493
 },
 {
   "Date": "8/17/2017",
   "Open": "784.5",
   "High": "798.825012",
   "Low": "780.575012",
   "Close": "783.549988",
   "Adj Close": "771.646545",
   "Volume": "7236358",
   "id": 494
 },
 {
   "Date": "8/18/2017",
   "Open": "782",
   "High": "788.900024",
   "Low": "776.575012",
   "Close": "787.700012",
   "Adj Close": "775.733521",
   "Volume": "3628022",
   "id": 495
 },
 {
   "Date": "8/21/2017",
   "Open": "788.5",
   "High": "792.075012",
   "Low": "780.125",
   "Close": "782.200012",
   "Adj Close": "770.317078",
   "Volume": "3462376",
   "id": 496
 },
 {
   "Date": "8/22/2017",
   "Open": "786",
   "High": "789.950012",
   "Low": "778.025024",
   "Close": "780.025024",
   "Adj Close": "768.175049",
   "Volume": "4358460",
   "id": 497
 },
 {
   "Date": "8/23/2017",
   "Open": "782.424988",
   "High": "793.275024",
   "Low": "776.575012",
   "Close": "791.025024",
   "Adj Close": "779.007996",
   "Volume": "3803648",
   "id": 498
 },
 {
   "Date": "8/24/2017",
   "Open": "795",
   "High": "796.549988",
   "Low": "782.25",
   "Close": "784.025024",
   "Adj Close": "772.114319",
   "Volume": "5785142",
   "id": 499
 },
 {
   "Date": "8/28/2017",
   "Open": "789.525024",
   "High": "790.974976",
   "Low": "780.599976",
   "Close": "783.275024",
   "Adj Close": "771.375732",
   "Volume": "5630656",
   "id": 500
 },
 {
   "Date": "8/29/2017",
   "Open": "780.924988",
   "High": "783.75",
   "Low": "765",
   "Close": "766.075012",
   "Adj Close": "754.437012",
   "Volume": "6932842",
   "id": 501
 },
 {
   "Date": "8/30/2017",
   "Open": "773.775024",
   "High": "784.400024",
   "Low": "770.625",
   "Close": "782.049988",
   "Adj Close": "770.169312",
   "Volume": "4724774",
   "id": 502
 },
 {
   "Date": "8/31/2017",
   "Open": "787.5",
   "High": "798.724976",
   "Low": "787",
   "Close": "797.25",
   "Adj Close": "785.138428",
   "Volume": "11476990",
   "id": 503
 },
 {
   "Date": "9/1/2017",
   "Open": "799.924988",
   "High": "808.299988",
   "Low": "799.5",
   "Close": "805.049988",
   "Adj Close": "792.819885",
   "Volume": "7054954",
   "id": 504
 },
 {
   "Date": "9/4/2017",
   "Open": "807.75",
   "High": "818.075012",
   "Low": "797.924988",
   "Close": "806.674988",
   "Adj Close": "794.420227",
   "Volume": "9856750",
   "id": 505
 },
 {
   "Date": "9/5/2017",
   "Open": "815",
   "High": "817.424988",
   "Low": "810.525024",
   "Close": "816.299988",
   "Adj Close": "803.898987",
   "Volume": "11528262",
   "id": 506
 },
 {
   "Date": "9/6/2017",
   "Open": "813.200012",
   "High": "826.25",
   "Low": "811.400024",
   "Close": "822.700012",
   "Adj Close": "810.201721",
   "Volume": "22285024",
   "id": 507
 },
 {
   "Date": "9/7/2017",
   "Open": "823",
   "High": "832.5",
   "Low": "815",
   "Close": "818.099976",
   "Adj Close": "805.671631",
   "Volume": "7408536",
   "id": 508
 },
 {
   "Date": "9/8/2017",
   "Open": "820",
   "High": "823.25",
   "Low": "812.099976",
   "Close": "816.900024",
   "Adj Close": "804.489929",
   "Volume": "6056729",
   "id": 509
 },
 {
   "Date": "9/11/2017",
   "Open": "821.299988",
   "High": "826.849976",
   "Low": "816.549988",
   "Close": "817.900024",
   "Adj Close": "805.474731",
   "Volume": "5801712",
   "id": 510
 },
 {
   "Date": "9/12/2017",
   "Open": "822.75",
   "High": "825",
   "Low": "817",
   "Close": "823.75",
   "Adj Close": "811.23584",
   "Volume": "2971669",
   "id": 511
 },
 {
   "Date": "9/13/2017",
   "Open": "824",
   "High": "859.900024",
   "Low": "822",
   "Close": "849",
   "Adj Close": "836.102234",
   "Volume": "13430225",
   "id": 512
 },
 {
   "Date": "9/14/2017",
   "Open": "855.799988",
   "High": "861.5",
   "Low": "842",
   "Close": "843.849976",
   "Adj Close": "831.030457",
   "Volume": "5425486",
   "id": 513
 },
 {
   "Date": "9/15/2017",
   "Open": "842",
   "High": "852.849976",
   "Low": "834.75",
   "Close": "841.799988",
   "Adj Close": "829.011597",
   "Volume": "13072853",
   "id": 514
 },
 {
   "Date": "9/18/2017",
   "Open": "850",
   "High": "851.049988",
   "Low": "843.099976",
   "Close": "845.549988",
   "Adj Close": "832.70459",
   "Volume": "2314174",
   "id": 515
 },
 {
   "Date": "9/19/2017",
   "Open": "848.700012",
   "High": "848.75",
   "Low": "837",
   "Close": "838.599976",
   "Adj Close": "825.860168",
   "Volume": "3528729",
   "id": 516
 },
 {
   "Date": "9/20/2017",
   "Open": "856.099976",
   "High": "872.5",
   "Low": "845.099976",
   "Close": "847.150024",
   "Adj Close": "834.280334",
   "Volume": "11402965",
   "id": 517
 },
 {
   "Date": "9/21/2017",
   "Open": "847",
   "High": "851.700012",
   "Low": "836.25",
   "Close": "841.349976",
   "Adj Close": "828.568359",
   "Volume": "5920552",
   "id": 518
 },
 {
   "Date": "9/22/2017",
   "Open": "839.900024",
   "High": "839.900024",
   "Low": "813.200012",
   "Close": "817.400024",
   "Adj Close": "804.9823",
   "Volume": "5620443",
   "id": 519
 },
 {
   "Date": "9/25/2017",
   "Open": "815",
   "High": "827.950012",
   "Low": "805.200012",
   "Close": "821.549988",
   "Adj Close": "809.069275",
   "Volume": "6505309",
   "id": 520
 },
 {
   "Date": "9/26/2017",
   "Open": "821.700012",
   "High": "827.049988",
   "Low": "812.200012",
   "Close": "820.099976",
   "Adj Close": "807.641235",
   "Volume": "4829571",
   "id": 521
 },
 {
   "Date": "9/27/2017",
   "Open": "825.599976",
   "High": "825.700012",
   "Low": "795.5",
   "Close": "799.150024",
   "Adj Close": "787.009521",
   "Volume": "8434196",
   "id": 522
 },
 {
   "Date": "9/28/2017",
   "Open": "799.650024",
   "High": "802.900024",
   "Low": "780.200012",
   "Close": "786.450012",
   "Adj Close": "774.502441",
   "Volume": "13508179",
   "id": 523
 },
 {
   "Date": "9/29/2017",
   "Open": "791.75",
   "High": "793.400024",
   "Low": "779.099976",
   "Close": "780.900024",
   "Adj Close": "769.036804",
   "Volume": "7619230",
   "id": 524
 },
 {
   "Date": "10/3/2017",
   "Open": "795",
   "High": "803.849976",
   "Low": "785.349976",
   "Close": "798.349976",
   "Adj Close": "786.22168",
   "Volume": "8387059",
   "id": 525
 },
 {
   "Date": "10/4/2017",
   "Open": "799.200012",
   "High": "824.950012",
   "Low": "795.599976",
   "Close": "818.849976",
   "Adj Close": "806.410217",
   "Volume": "8643924",
   "id": 526
 },
 {
   "Date": "10/5/2017",
   "Open": "825",
   "High": "828.450012",
   "Low": "818.650024",
   "Close": "824.150024",
   "Adj Close": "811.629761",
   "Volume": "4860479",
   "id": 527
 },
 {
   "Date": "10/6/2017",
   "Open": "824",
   "High": "839.349976",
   "Low": "822.599976",
   "Close": "837.049988",
   "Adj Close": "824.33374",
   "Volume": "5942106",
   "id": 528
 },
 {
   "Date": "10/9/2017",
   "Open": "839",
   "High": "839.799988",
   "Low": "828",
   "Close": "830.650024",
   "Adj Close": "818.031006",
   "Volume": "4046109",
   "id": 529
 },
 {
   "Date": "10/10/2017",
   "Open": "831",
   "High": "847.299988",
   "Low": "831",
   "Close": "843.200012",
   "Adj Close": "830.390381",
   "Volume": "6734986",
   "id": 530
 },
 {
   "Date": "10/11/2017",
   "Open": "845.299988",
   "High": "858.400024",
   "Low": "836",
   "Close": "840.150024",
   "Adj Close": "827.386658",
   "Volume": "7049800",
   "id": 531
 },
 {
   "Date": "10/12/2017",
   "Open": "842.099976",
   "High": "876.799988",
   "Low": "842.099976",
   "Close": "872.75",
   "Adj Close": "859.491394",
   "Volume": "8522926",
   "id": 532
 },
 {
   "Date": "10/13/2017",
   "Open": "879.299988",
   "High": "890.700012",
   "Low": "873.349976",
   "Close": "876.450012",
   "Adj Close": "863.135193",
   "Volume": "9833512",
   "id": 533
 },
 {
   "Date": "10/16/2017",
   "Open": "879",
   "High": "892",
   "Low": "861.299988",
   "Close": "876.799988",
   "Adj Close": "863.479919",
   "Volume": "14633539",
   "id": 534
 },
 {
   "Date": "10/17/2017",
   "Open": "878",
   "High": "884",
   "Low": "867.200012",
   "Close": "874.349976",
   "Adj Close": "861.067078",
   "Volume": "6354084",
   "id": 535
 },
 {
   "Date": "10/18/2017",
   "Open": "877.400024",
   "High": "917.900024",
   "Low": "875",
   "Close": "914.5",
   "Adj Close": "900.607117",
   "Volume": "16765178",
   "id": 536
 },
 {
   "Date": "10/19/2017",
   "Open": "915.799988",
   "High": "921.900024",
   "Low": "903",
   "Close": "909.900024",
   "Adj Close": "896.077087",
   "Volume": "3664082",
   "id": 537
 },
 {
   "Date": "10/23/2017",
   "Open": "912.900024",
   "High": "944.700012",
   "Low": "909.099976",
   "Close": "939.75",
   "Adj Close": "925.473633",
   "Volume": "12551649",
   "id": 538
 },
 {
   "Date": "10/24/2017",
   "Open": "947.700012",
   "High": "947.700012",
   "Low": "928.200012",
   "Close": "934.25",
   "Adj Close": "920.05719",
   "Volume": "6335308",
   "id": 539
 },
 {
   "Date": "10/25/2017",
   "Open": "940.099976",
   "High": "945.900024",
   "Low": "929.5",
   "Close": "939.900024",
   "Adj Close": "925.621338",
   "Volume": "4577050",
   "id": 540
 },
 {
   "Date": "10/26/2017",
   "Open": "940",
   "High": "957.799988",
   "Low": "931",
   "Close": "947.400024",
   "Adj Close": "933.007446",
   "Volume": "7698704",
   "id": 541
 },
 {
   "Date": "10/27/2017",
   "Open": "950",
   "High": "956.700012",
   "Low": "925.700012",
   "Close": "929.849976",
   "Adj Close": "915.723877",
   "Volume": "5256749",
   "id": 542
 },
 {
   "Date": "10/30/2017",
   "Open": "934",
   "High": "945.549988",
   "Low": "930.599976",
   "Close": "942.5",
   "Adj Close": "928.181763",
   "Volume": "3576533",
   "id": 543
 },
 {
   "Date": "10/31/2017",
   "Open": "944.950012",
   "High": "945.75",
   "Low": "932.200012",
   "Close": "940.849976",
   "Adj Close": "926.556824",
   "Volume": "4345360",
   "id": 544
 },
 {
   "Date": "11/1/2017",
   "Open": "947.75",
   "High": "957.799988",
   "Low": "945.75",
   "Close": "952.549988",
   "Adj Close": "938.079102",
   "Volume": "8033040",
   "id": 545
 },
 {
   "Date": "11/2/2017",
   "Open": "952.799988",
   "High": "956.5",
   "Low": "944.25",
   "Close": "946.599976",
   "Adj Close": "932.219482",
   "Volume": "4698609",
   "id": 546
 },
 {
   "Date": "11/3/2017",
   "Open": "955.950012",
   "High": "955.950012",
   "Low": "940.150024",
   "Close": "945.299988",
   "Adj Close": "930.93927",
   "Volume": "2193730",
   "id": 547
 },
 {
   "Date": "11/6/2017",
   "Open": "942.5",
   "High": "942.5",
   "Low": "929",
   "Close": "932.5",
   "Adj Close": "918.33374",
   "Volume": "4460799",
   "id": 548
 },
 {
   "Date": "11/7/2017",
   "Open": "933.349976",
   "High": "935",
   "Low": "903.049988",
   "Close": "906.700012",
   "Adj Close": "892.925659",
   "Volume": "9347943",
   "id": 549
 },
 {
   "Date": "11/8/2017",
   "Open": "902.5",
   "High": "906",
   "Low": "884.099976",
   "Close": "887.799988",
   "Adj Close": "874.312805",
   "Volume": "8115980",
   "id": 550
 },
 {
   "Date": "11/9/2017",
   "Open": "894.75",
   "High": "909.900024",
   "Low": "892.049988",
   "Close": "900.5",
   "Adj Close": "886.819824",
   "Volume": "6860798",
   "id": 551
 },
 {
   "Date": "11/10/2017",
   "Open": "900.950012",
   "High": "900.950012",
   "Low": "879.200012",
   "Close": "883.849976",
   "Adj Close": "870.422791",
   "Volume": "6365174",
   "id": 552
 },
 {
   "Date": "11/13/2017",
   "Open": "885",
   "High": "891.900024",
   "Low": "873.5",
   "Close": "875.25",
   "Adj Close": "861.953491",
   "Volume": "4155011",
   "id": 553
 },
 {
   "Date": "11/14/2017",
   "Open": "875",
   "High": "895",
   "Low": "873",
   "Close": "886.700012",
   "Adj Close": "873.229492",
   "Volume": "5706105",
   "id": 554
 },
 {
   "Date": "11/15/2017",
   "Open": "884.5",
   "High": "890.599976",
   "Low": "877.950012",
   "Close": "883.700012",
   "Adj Close": "870.275085",
   "Volume": "6981872",
   "id": 555
 },
 {
   "Date": "11/16/2017",
   "Open": "885.5",
   "High": "906",
   "Low": "885.5",
   "Close": "903.849976",
   "Adj Close": "890.118958",
   "Volume": "6931038",
   "id": 556
 },
 {
   "Date": "11/17/2017",
   "Open": "918.950012",
   "High": "924.900024",
   "Low": "908.5",
   "Close": "911.900024",
   "Adj Close": "898.046692",
   "Volume": "5586242",
   "id": 557
 },
 {
   "Date": "11/20/2017",
   "Open": "906.200012",
   "High": "924.349976",
   "Low": "905",
   "Close": "920.849976",
   "Adj Close": "906.860657",
   "Volume": "4220192",
   "id": 558
 },
 {
   "Date": "11/21/2017",
   "Open": "926.799988",
   "High": "939.650024",
   "Low": "925.5",
   "Close": "932.549988",
   "Adj Close": "918.382935",
   "Volume": "5980763",
   "id": 559
 },
 {
   "Date": "11/22/2017",
   "Open": "937.450012",
   "High": "938.650024",
   "Low": "923.450012",
   "Close": "930.75",
   "Adj Close": "916.610291",
   "Volume": "5055490",
   "id": 560
 },
 {
   "Date": "11/23/2017",
   "Open": "931",
   "High": "949.900024",
   "Low": "926.650024",
   "Close": "947",
   "Adj Close": "932.613403",
   "Volume": "7329126",
   "id": 561
 },
 {
   "Date": "11/24/2017",
   "Open": "950",
   "High": "959.5",
   "Low": "947.400024",
   "Close": "951.099976",
   "Adj Close": "936.651123",
   "Volume": "6394443",
   "id": 562
 },
 {
   "Date": "11/27/2017",
   "Open": "947.25",
   "High": "957.5",
   "Low": "944",
   "Close": "951.349976",
   "Adj Close": "936.897339",
   "Volume": "4680074",
   "id": 563
 },
 {
   "Date": "11/28/2017",
   "Open": "949.849976",
   "High": "951.349976",
   "Low": "938.099976",
   "Close": "943.349976",
   "Adj Close": "929.01886",
   "Volume": "4641893",
   "id": 564
 },
 {
   "Date": "11/29/2017",
   "Open": "941.849976",
   "High": "950",
   "Low": "941",
   "Close": "946",
   "Adj Close": "931.628662",
   "Volume": "3674864",
   "id": 565
 },
 {
   "Date": "11/30/2017",
   "Open": "941.450012",
   "High": "941.450012",
   "Low": "919.5",
   "Close": "921.549988",
   "Adj Close": "907.550049",
   "Volume": "9434893",
   "id": 566
 },
 {
   "Date": "12/1/2017",
   "Open": "924.450012",
   "High": "931.25",
   "Low": "907.700012",
   "Close": "910.099976",
   "Adj Close": "896.273987",
   "Volume": "5081389",
   "id": 567
 },
 {
   "Date": "12/4/2017",
   "Open": "913.5",
   "High": "913.799988",
   "Low": "897.349976",
   "Close": "901.599976",
   "Adj Close": "887.903137",
   "Volume": "4618847",
   "id": 568
 },
 {
   "Date": "12/5/2017",
   "Open": "901.049988",
   "High": "920.75",
   "Low": "895.450012",
   "Close": "913.700012",
   "Adj Close": "899.819336",
   "Volume": "8369174",
   "id": 569
 },
 {
   "Date": "12/6/2017",
   "Open": "910",
   "High": "930.299988",
   "Low": "908.799988",
   "Close": "926.650024",
   "Adj Close": "912.572571",
   "Volume": "11007689",
   "id": 570
 },
 {
   "Date": "12/7/2017",
   "Open": "930.049988",
   "High": "936",
   "Low": "923",
   "Close": "931.549988",
   "Adj Close": "917.398132",
   "Volume": "5529565",
   "id": 571
 },
 {
   "Date": "12/8/2017",
   "Open": "933.849976",
   "High": "936.950012",
   "Low": "919.049988",
   "Close": "921",
   "Adj Close": "907.008484",
   "Volume": "5588486",
   "id": 572
 },
 {
   "Date": "12/11/2017",
   "Open": "922.450012",
   "High": "926",
   "Low": "913.549988",
   "Close": "916.150024",
   "Adj Close": "902.232117",
   "Volume": "4933853",
   "id": 573
 },
 {
   "Date": "12/12/2017",
   "Open": "915.950012",
   "High": "929",
   "Low": "908",
   "Close": "915.599976",
   "Adj Close": "901.69043",
   "Volume": "7215014",
   "id": 574
 },
 {
   "Date": "12/13/2017",
   "Open": "916.900024",
   "High": "924.950012",
   "Low": "910.700012",
   "Close": "914.650024",
   "Adj Close": "900.754883",
   "Volume": "4182097",
   "id": 575
 },
 {
   "Date": "12/14/2017",
   "Open": "919",
   "High": "924.900024",
   "Low": "908.75",
   "Close": "921.5",
   "Adj Close": "907.500793",
   "Volume": "5021130",
   "id": 576
 },
 {
   "Date": "12/15/2017",
   "Open": "931",
   "High": "932.950012",
   "Low": "917.700012",
   "Close": "919.75",
   "Adj Close": "905.777405",
   "Volume": "11158706",
   "id": 577
 },
 {
   "Date": "12/18/2017",
   "Open": "911.950012",
   "High": "932.650024",
   "Low": "862.650024",
   "Close": "921",
   "Adj Close": "907.008484",
   "Volume": "8494801",
   "id": 578
 },
 {
   "Date": "12/19/2017",
   "Open": "923.599976",
   "High": "927",
   "Low": "920",
   "Close": "925.950012",
   "Adj Close": "911.88324",
   "Volume": "4064982",
   "id": 579
 },
 {
   "Date": "12/20/2017",
   "Open": "925.900024",
   "High": "927.400024",
   "Low": "917",
   "Close": "918.150024",
   "Adj Close": "904.20166",
   "Volume": "4774414",
   "id": 580
 },
 {
   "Date": "12/21/2017",
   "Open": "918.450012",
   "High": "923.950012",
   "Low": "910",
   "Close": "912.950012",
   "Adj Close": "899.080688",
   "Volume": "4147162",
   "id": 581
 },
 {
   "Date": "12/22/2017",
   "Open": "914.650024",
   "High": "922.400024",
   "Low": "909.299988",
   "Close": "920.400024",
   "Adj Close": "906.417603",
   "Volume": "4872675",
   "id": 582
 },
 {
   "Date": "12/26/2017",
   "Open": "924.849976",
   "High": "938.900024",
   "Low": "918.150024",
   "Close": "929.799988",
   "Adj Close": "915.674683",
   "Volume": "5301456",
   "id": 583
 },
 {
   "Date": "12/27/2017",
   "Open": "933",
   "High": "937.5",
   "Low": "919",
   "Close": "923.75",
   "Adj Close": "909.716675",
   "Volume": "4352384",
   "id": 584
 },
 {
   "Date": "12/28/2017",
   "Open": "925.25",
   "High": "934.400024",
   "Low": "919.099976",
   "Close": "924.200012",
   "Adj Close": "910.159851",
   "Volume": "7091515",
   "id": 585
 },
 {
   "Date": "12/29/2017",
   "Open": "926.5",
   "High": "932.299988",
   "Low": "918.5",
   "Close": "921.049988",
   "Adj Close": "907.057678",
   "Volume": "5069838",
   "id": 586
 },
 {
   "Date": "1/1/2018",
   "Open": "922.700012",
   "High": "922.700012",
   "Low": "907.5",
   "Close": "909.75",
   "Adj Close": "895.92926",
   "Volume": "4321686",
   "id": 587
 },
 {
   "Date": "1/2/2018",
   "Open": "913",
   "High": "919.549988",
   "Low": "906.400024",
   "Close": "911.150024",
   "Adj Close": "897.308044",
   "Volume": "4342815",
   "id": 588
 },
 {
   "Date": "1/3/2018",
   "Open": "925",
   "High": "926",
   "Low": "913.049988",
   "Close": "914.799988",
   "Adj Close": "900.902649",
   "Volume": "6175312",
   "id": 589
 },
 {
   "Date": "1/4/2018",
   "Open": "918.150024",
   "High": "921.799988",
   "Low": "915.700012",
   "Close": "920.299988",
   "Adj Close": "906.319092",
   "Volume": "4118581",
   "id": 590
 },
 {
   "Date": "1/5/2018",
   "Open": "921.799988",
   "High": "926.900024",
   "Low": "920.25",
   "Close": "923.25",
   "Adj Close": "909.224243",
   "Volume": "3401905",
   "id": 591
 },
 {
   "Date": "1/8/2018",
   "Open": "926.099976",
   "High": "931",
   "Low": "923.5",
   "Close": "928.549988",
   "Adj Close": "914.443665",
   "Volume": "4035417",
   "id": 592
 },
 {
   "Date": "1/9/2018",
   "Open": "928.150024",
   "High": "943.900024",
   "Low": "924",
   "Close": "940.950012",
   "Adj Close": "926.655334",
   "Volume": "6534997",
   "id": 593
 },
 {
   "Date": "1/10/2018",
   "Open": "943",
   "High": "947.400024",
   "Low": "935.5",
   "Close": "942.349976",
   "Adj Close": "928.033997",
   "Volume": "5361502",
   "id": 594
 },
 {
   "Date": "1/11/2018",
   "Open": "941.799988",
   "High": "942.650024",
   "Low": "935",
   "Close": "937.75",
   "Adj Close": "923.503967",
   "Volume": "3588377",
   "id": 595
 },
 {
   "Date": "1/12/2018",
   "Open": "943",
   "High": "952.799988",
   "Low": "938.25",
   "Close": "949",
   "Adj Close": "934.583069",
   "Volume": "6890028",
   "id": 596
 },
 {
   "Date": "1/15/2018",
   "Open": "950",
   "High": "958.5",
   "Low": "945.200012",
   "Close": "949.150024",
   "Adj Close": "934.730774",
   "Volume": "5084113",
   "id": 597
 },
 {
   "Date": "1/16/2018",
   "Open": "947.700012",
   "High": "947.700012",
   "Low": "920",
   "Close": "922.950012",
   "Adj Close": "908.928772",
   "Volume": "4948895",
   "id": 598
 },
 {
   "Date": "1/17/2018",
   "Open": "926",
   "High": "929",
   "Low": "907",
   "Close": "924.5",
   "Adj Close": "910.455261",
   "Volume": "6036432",
   "id": 599
 },
 {
   "Date": "1/18/2018",
   "Open": "929",
   "High": "929.599976",
   "Low": "915.099976",
   "Close": "919.700012",
   "Adj Close": "905.728149",
   "Volume": "4289053",
   "id": 600
 },
 {
   "Date": "1/19/2018",
   "Open": "923",
   "High": "934.400024",
   "Low": "922.099976",
   "Close": "931.299988",
   "Adj Close": "917.151855",
   "Volume": "4559564",
   "id": 601
 },
 {
   "Date": "1/22/2018",
   "Open": "948",
   "High": "974.299988",
   "Low": "940",
   "Close": "971.5",
   "Adj Close": "956.741272",
   "Volume": "20892838",
   "id": 602
 },
 {
   "Date": "1/23/2018",
   "Open": "975",
   "High": "990.950012",
   "Low": "975",
   "Close": "983.25",
   "Adj Close": "968.312744",
   "Volume": "10298500",
   "id": 603
 },
 {
   "Date": "1/24/2018",
   "Open": "981.75",
   "High": "981.75",
   "Low": "962.650024",
   "Close": "966.349976",
   "Adj Close": "951.669434",
   "Volume": "6532672",
   "id": 604
 },
 {
   "Date": "1/25/2018",
   "Open": "967.900024",
   "High": "972",
   "Low": "956.150024",
   "Close": "965.900024",
   "Adj Close": "951.226318",
   "Volume": "6249419",
   "id": 605
 },
 {
   "Date": "1/29/2018",
   "Open": "966.200012",
   "High": "977.299988",
   "Low": "959.299988",
   "Close": "964.5",
   "Adj Close": "949.847595",
   "Volume": "4524605",
   "id": 606
 },
 {
   "Date": "1/30/2018",
   "Open": "965.799988",
   "High": "965.799988",
   "Low": "949",
   "Close": "950.400024",
   "Adj Close": "935.961853",
   "Volume": "4198139",
   "id": 607
 },
 {
   "Date": "1/31/2018",
   "Open": "950",
   "High": "964.5",
   "Low": "941.549988",
   "Close": "961.299988",
   "Adj Close": "946.696228",
   "Volume": "5738209",
   "id": 608
 },
 {
   "Date": "2/1/2018",
   "Open": "963.25",
   "High": "972.599976",
   "Low": "936.599976",
   "Close": "943.849976",
   "Adj Close": "929.51123",
   "Volume": "7554587",
   "id": 609
 },
 {
   "Date": "2/2/2018",
   "Open": "935",
   "High": "943.950012",
   "Low": "901",
   "Close": "904.349976",
   "Adj Close": "890.611328",
   "Volume": "13242095",
   "id": 610
 },
 {
   "Date": "2/5/2018",
   "Open": "894",
   "High": "912.5",
   "Low": "881.799988",
   "Close": "902.150024",
   "Adj Close": "888.444763",
   "Volume": "8773525",
   "id": 611
 },
 {
   "Date": "2/6/2018",
   "Open": "877",
   "High": "898",
   "Low": "871",
   "Close": "892.099976",
   "Adj Close": "878.547424",
   "Volume": "11000567",
   "id": 612
 },
 {
   "Date": "2/7/2018",
   "Open": "902.549988",
   "High": "905.400024",
   "Low": "890",
   "Close": "894.400024",
   "Adj Close": "880.8125",
   "Volume": "7100838",
   "id": 613
 },
 {
   "Date": "2/8/2018",
   "Open": "897.900024",
   "High": "910.650024",
   "Low": "892.349976",
   "Close": "904.549988",
   "Adj Close": "890.808289",
   "Volume": "6320734",
   "id": 614
 },
 {
   "Date": "2/9/2018",
   "Open": "889",
   "High": "902",
   "Low": "886",
   "Close": "897.849976",
   "Adj Close": "884.210083",
   "Volume": "5294279",
   "id": 615
 },
 {
   "Date": "2/12/2018",
   "Open": "903",
   "High": "918.200012",
   "Low": "902.049988",
   "Close": "915.5",
   "Adj Close": "901.59198",
   "Volume": "5429792",
   "id": 616
 },
 {
   "Date": "2/14/2018",
   "Open": "923",
   "High": "942.5",
   "Low": "921",
   "Close": "933.650024",
   "Adj Close": "919.466248",
   "Volume": "10170959",
   "id": 617
 },
 {
   "Date": "2/15/2018",
   "Open": "937.650024",
   "High": "945.75",
   "Low": "928.150024",
   "Close": "935.650024",
   "Adj Close": "921.435913",
   "Volume": "6109454",
   "id": 618
 },
 {
   "Date": "2/16/2018",
   "Open": "939.599976",
   "High": "942.599976",
   "Low": "918.099976",
   "Close": "921.299988",
   "Adj Close": "907.303833",
   "Volume": "4401672",
   "id": 619
 },
 {
   "Date": "2/19/2018",
   "Open": "921",
   "High": "932",
   "Low": "913.549988",
   "Close": "927",
   "Adj Close": "912.917236",
   "Volume": "4087936",
   "id": 620
 },
 {
   "Date": "2/20/2018",
   "Open": "929",
   "High": "929.549988",
   "Low": "918.799988",
   "Close": "921.099976",
   "Adj Close": "907.106934",
   "Volume": "3866919",
   "id": 621
 },
 {
   "Date": "2/21/2018",
   "Open": "930",
   "High": "932.5",
   "Low": "922.150024",
   "Close": "929.349976",
   "Adj Close": "915.231567",
   "Volume": "5448230",
   "id": 622
 },
 {
   "Date": "2/22/2018",
   "Open": "922",
   "High": "931",
   "Low": "920",
   "Close": "924.349976",
   "Adj Close": "910.307434",
   "Volume": "5118850",
   "id": 623
 },
 {
   "Date": "2/23/2018",
   "Open": "925.400024",
   "High": "938",
   "Low": "922.75",
   "Close": "934.25",
   "Adj Close": "920.05719",
   "Volume": "4850839",
   "id": 624
 },
 {
   "Date": "2/26/2018",
   "Open": "939",
   "High": "944.900024",
   "Low": "936.599976",
   "Close": "938.700012",
   "Adj Close": "924.439514",
   "Volume": "3856478",
   "id": 625
 },
 {
   "Date": "2/27/2018",
   "Open": "939",
   "High": "955.799988",
   "Low": "938.349976",
   "Close": "950.5",
   "Adj Close": "936.060303",
   "Volume": "6410097",
   "id": 626
 },
 {
   "Date": "2/28/2018",
   "Open": "945.950012",
   "High": "957.099976",
   "Low": "943.200012",
   "Close": "954.549988",
   "Adj Close": "940.048767",
   "Volume": "25898694",
   "id": 627
 },
 {
   "Date": "3/1/2018",
   "Open": "949.75",
   "High": "959.900024",
   "Low": "945.950012",
   "Close": "948.400024",
   "Adj Close": "933.992188",
   "Volume": "4094652",
   "id": 628
 },
 {
   "Date": "3/5/2018",
   "Open": "943",
   "High": "950.150024",
   "Low": "921.599976",
   "Close": "924.099976",
   "Adj Close": "910.06134",
   "Volume": "5634893",
   "id": 629
 },
 {
   "Date": "3/6/2018",
   "Open": "929",
   "High": "936.200012",
   "Low": "905.099976",
   "Close": "910.849976",
   "Adj Close": "897.012573",
   "Volume": "7323680",
   "id": 630
 },
 {
   "Date": "3/7/2018",
   "Open": "909.25",
   "High": "909.25",
   "Low": "888.049988",
   "Close": "889.75",
   "Adj Close": "876.233154",
   "Volume": "7247708",
   "id": 631
 },
 {
   "Date": "3/8/2018",
   "Open": "897.650024",
   "High": "914.5",
   "Low": "893.299988",
   "Close": "911.450012",
   "Adj Close": "897.603516",
   "Volume": "6072983",
   "id": 632
 },
 {
   "Date": "3/9/2018",
   "Open": "914.900024",
   "High": "919.349976",
   "Low": "911.049988",
   "Close": "913.099976",
   "Adj Close": "899.228394",
   "Volume": "4863577",
   "id": 633
 },
 {
   "Date": "3/12/2018",
   "Open": "920",
   "High": "933.099976",
   "Low": "917.549988",
   "Close": "930.299988",
   "Adj Close": "916.167114",
   "Volume": "3801407",
   "id": 634
 },
 {
   "Date": "3/13/2018",
   "Open": "931.900024",
   "High": "936",
   "Low": "921.349976",
   "Close": "931.849976",
   "Adj Close": "917.693542",
   "Volume": "5096825",
   "id": 635
 },
 {
   "Date": "3/14/2018",
   "Open": "928.799988",
   "High": "932.049988",
   "Low": "919.200012",
   "Close": "929.049988",
   "Adj Close": "914.936096",
   "Volume": "6731530",
   "id": 636
 },
 {
   "Date": "3/15/2018",
   "Open": "925",
   "High": "929.450012",
   "Low": "910",
   "Close": "911.799988",
   "Adj Close": "897.948181",
   "Volume": "5811424",
   "id": 637
 },
 {
   "Date": "3/16/2018",
   "Open": "909",
   "High": "909.700012",
   "Low": "886.049988",
   "Close": "900.049988",
   "Adj Close": "886.376648",
   "Volume": "14087564",
   "id": 638
 },
 {
   "Date": "3/19/2018",
   "Open": "901",
   "High": "906.900024",
   "Low": "892",
   "Close": "895.5",
   "Adj Close": "881.895813",
   "Volume": "5774392",
   "id": 639
 },
 {
   "Date": "3/20/2018",
   "Open": "893.299988",
   "High": "904",
   "Low": "887.049988",
   "Close": "889.799988",
   "Adj Close": "876.28241",
   "Volume": "6945721",
   "id": 640
 },
 {
   "Date": "3/21/2018",
   "Open": "894.849976",
   "High": "902.349976",
   "Low": "893.299988",
   "Close": "896.900024",
   "Adj Close": "883.274597",
   "Volume": "6727261",
   "id": 641
 },
 {
   "Date": "3/22/2018",
   "Open": "896",
   "High": "911.950012",
   "Low": "895.75",
   "Close": "908.150024",
   "Adj Close": "894.353638",
   "Volume": "10116965",
   "id": 642
 },
 {
   "Date": "3/23/2018",
   "Open": "890.599976",
   "High": "900",
   "Low": "889.099976",
   "Close": "893.900024",
   "Adj Close": "880.32019",
   "Volume": "10729694",
   "id": 643
 },
 {
   "Date": "3/26/2018",
   "Open": "893.950012",
   "High": "904.299988",
   "Low": "892.5",
   "Close": "901.099976",
   "Adj Close": "887.410706",
   "Volume": "6047262",
   "id": 644
 },
 {
   "Date": "3/27/2018",
   "Open": "907.200012",
   "High": "910.75",
   "Low": "897",
   "Close": "899.799988",
   "Adj Close": "886.130432",
   "Volume": "6939577",
   "id": 645
 },
 {
   "Date": "3/28/2018",
   "Open": "895.799988",
   "High": "895.849976",
   "Low": "880",
   "Close": "882.700012",
   "Adj Close": "869.290222",
   "Volume": "8759586",
   "id": 646
 },
 {
   "Date": "4/2/2018",
   "Open": "893",
   "High": "900.950012",
   "Low": "886.5",
   "Close": "892.950012",
   "Adj Close": "879.384521",
   "Volume": "5712065",
   "id": 647
 },
 {
   "Date": "4/3/2018",
   "Open": "891",
   "High": "901.700012",
   "Low": "885.25",
   "Close": "899.549988",
   "Adj Close": "885.884277",
   "Volume": "6364728",
   "id": 648
 },
 {
   "Date": "4/4/2018",
   "Open": "904.700012",
   "High": "911.799988",
   "Low": "892.049988",
   "Close": "894.900024",
   "Adj Close": "881.304932",
   "Volume": "6498407",
   "id": 649
 },
 {
   "Date": "4/5/2018",
   "Open": "905.099976",
   "High": "910",
   "Low": "903.5",
   "Close": "908.200012",
   "Adj Close": "894.402832",
   "Volume": "3898676",
   "id": 650
 },
 {
   "Date": "4/6/2018",
   "Open": "908",
   "High": "918.5",
   "Low": "905",
   "Close": "911",
   "Adj Close": "897.160339",
   "Volume": "4418462",
   "id": 651
 },
 {
   "Date": "4/9/2018",
   "Open": "912.549988",
   "High": "919",
   "Low": "912.549988",
   "Close": "916",
   "Adj Close": "902.084351",
   "Volume": "3572251",
   "id": 652
 },
 {
   "Date": "4/10/2018",
   "Open": "918.400024",
   "High": "923.900024",
   "Low": "914.150024",
   "Close": "917.049988",
   "Adj Close": "903.118408",
   "Volume": "3865402",
   "id": 653
 },
 {
   "Date": "4/11/2018",
   "Open": "921.799988",
   "High": "932.75",
   "Low": "916.049988",
   "Close": "930.849976",
   "Adj Close": "916.70874",
   "Volume": "6007539",
   "id": 654
 },
 {
   "Date": "4/12/2018",
   "Open": "929.849976",
   "High": "936.650024",
   "Low": "924.200012",
   "Close": "928.700012",
   "Adj Close": "914.591492",
   "Volume": "4947725",
   "id": 655
 },
 {
   "Date": "4/13/2018",
   "Open": "932.700012",
   "High": "941.700012",
   "Low": "928.700012",
   "Close": "938.849976",
   "Adj Close": "924.587219",
   "Volume": "5767984",
   "id": 656
 },
 {
   "Date": "4/16/2018",
   "Open": "934.450012",
   "High": "940",
   "Low": "928.5",
   "Close": "937.049988",
   "Adj Close": "922.814575",
   "Volume": "4084450",
   "id": 657
 },
 {
   "Date": "4/17/2018",
   "Open": "940",
   "High": "947.200012",
   "Low": "936",
   "Close": "944.25",
   "Adj Close": "929.905212",
   "Volume": "4388713",
   "id": 658
 },
 {
   "Date": "4/18/2018",
   "Open": "945.25",
   "High": "948.200012",
   "Low": "935.049988",
   "Close": "938",
   "Adj Close": "923.750183",
   "Volume": "3365196",
   "id": 659
 },
 {
   "Date": "4/19/2018",
   "Open": "939.099976",
   "High": "945",
   "Low": "935",
   "Close": "942.299988",
   "Adj Close": "927.984802",
   "Volume": "4481413",
   "id": 660
 },
 {
   "Date": "4/20/2018",
   "Open": "938",
   "High": "941.849976",
   "Low": "921.200012",
   "Close": "927.900024",
   "Adj Close": "913.803589",
   "Volume": "3349519",
   "id": 661
 },
 {
   "Date": "4/23/2018",
   "Open": "930",
   "High": "944.349976",
   "Low": "928.5",
   "Close": "936",
   "Adj Close": "921.780518",
   "Volume": "3508515",
   "id": 662
 },
 {
   "Date": "4/24/2018",
   "Open": "935.799988",
   "High": "975.700012",
   "Low": "935",
   "Close": "970.049988",
   "Adj Close": "955.313293",
   "Volume": "9107264",
   "id": 663
 },
 {
   "Date": "4/25/2018",
   "Open": "973.650024",
   "High": "981.799988",
   "Low": "963.549988",
   "Close": "970.5",
   "Adj Close": "955.75647",
   "Volume": "6436620",
   "id": 664
 },
 {
   "Date": "4/26/2018",
   "Open": "973",
   "High": "988",
   "Low": "962.25",
   "Close": "975.349976",
   "Adj Close": "960.532776",
   "Volume": "15588001",
   "id": 665
 },
 {
   "Date": "4/27/2018",
   "Open": "989.799988",
   "High": "1011",
   "Low": "985.5",
   "Close": "996.299988",
   "Adj Close": "981.16449",
   "Volume": "11666267",
   "id": 666
 },
 {
   "Date": "4/30/2018",
   "Open": "982",
   "High": "992.599976",
   "Low": "960",
   "Close": "963.299988",
   "Adj Close": "948.665771",
   "Volume": "8871802",
   "id": 667
 },
 {
   "Date": "5/2/2018",
   "Open": "967",
   "High": "979.200012",
   "Low": "965.049988",
   "Close": "972.700012",
   "Adj Close": "957.923035",
   "Volume": "6117761",
   "id": 668
 },
 {
   "Date": "5/3/2018",
   "Open": "977.900024",
   "High": "977.900024",
   "Low": "959.25",
   "Close": "961.599976",
   "Adj Close": "946.991577",
   "Volume": "3947546",
   "id": 669
 },
 {
   "Date": "5/4/2018",
   "Open": "962.849976",
   "High": "964.700012",
   "Low": "950",
   "Close": "953.950012",
   "Adj Close": "939.457825",
   "Volume": "3795692",
   "id": 670
 },
 {
   "Date": "5/7/2018",
   "Open": "958.849976",
   "High": "973.25",
   "Low": "956.349976",
   "Close": "971",
   "Adj Close": "956.248779",
   "Volume": "3512532",
   "id": 671
 },
 {
   "Date": "5/8/2018",
   "Open": "977.5",
   "High": "982",
   "Low": "965.200012",
   "Close": "967.099976",
   "Adj Close": "952.40802",
   "Volume": "4934036",
   "id": 672
 },
 {
   "Date": "5/9/2018",
   "Open": "965.900024",
   "High": "984.299988",
   "Low": "962.25",
   "Close": "976.700012",
   "Adj Close": "961.862244",
   "Volume": "4494423",
   "id": 673
 },
 {
   "Date": "5/10/2018",
   "Open": "980",
   "High": "984.599976",
   "Low": "974.25",
   "Close": "981.150024",
   "Adj Close": "966.244629",
   "Volume": "4014645",
   "id": 674
 },
 {
   "Date": "5/11/2018",
   "Open": "981.25",
   "High": "991.299988",
   "Low": "977.75",
   "Close": "989.25",
   "Adj Close": "974.221619",
   "Volume": "4011516",
   "id": 675
 },
 {
   "Date": "5/14/2018",
   "Open": "991.950012",
   "High": "991.950012",
   "Low": "976.700012",
   "Close": "986.599976",
   "Adj Close": "971.611816",
   "Volume": "2579561",
   "id": 676
 },
 {
   "Date": "5/15/2018",
   "Open": "983.049988",
   "High": "1000",
   "Low": "976.650024",
   "Close": "978.950012",
   "Adj Close": "964.078064",
   "Volume": "4800923",
   "id": 677
 },
 {
   "Date": "5/16/2018",
   "Open": "974",
   "High": "974",
   "Low": "952.450012",
   "Close": "956.150024",
   "Adj Close": "941.62439",
   "Volume": "8613363",
   "id": 678
 },
 {
   "Date": "5/17/2018",
   "Open": "959.349976",
   "High": "960",
   "Low": "941.5",
   "Close": "945.349976",
   "Adj Close": "930.988464",
   "Volume": "4733477",
   "id": 679
 },
 {
   "Date": "5/18/2018",
   "Open": "945.599976",
   "High": "953.5",
   "Low": "932",
   "Close": "933.849976",
   "Adj Close": "919.663147",
   "Volume": "5230037",
   "id": 680
 },
 {
   "Date": "5/21/2018",
   "Open": "930.75",
   "High": "935.700012",
   "Low": "922.099976",
   "Close": "931.349976",
   "Adj Close": "917.201111",
   "Volume": "6624893",
   "id": 681
 },
 {
   "Date": "5/22/2018",
   "Open": "933.150024",
   "High": "934",
   "Low": "925",
   "Close": "926.75",
   "Adj Close": "912.671082",
   "Volume": "5170585",
   "id": 682
 },
 {
   "Date": "5/23/2018",
   "Open": "926",
   "High": "926",
   "Low": "909.150024",
   "Close": "912.25",
   "Adj Close": "898.391357",
   "Volume": "4567562",
   "id": 683
 },
 {
   "Date": "5/24/2018",
   "Open": "914",
   "High": "921",
   "Low": "910.150024",
   "Close": "915.849976",
   "Adj Close": "901.936584",
   "Volume": "5317983",
   "id": 684
 },
 {
   "Date": "5/25/2018",
   "Open": "916",
   "High": "923.400024",
   "Low": "914.450012",
   "Close": "920.799988",
   "Adj Close": "906.811401",
   "Volume": "8129520",
   "id": 685
 },
 {
   "Date": "5/28/2018",
   "Open": "924.900024",
   "High": "927",
   "Low": "918.099976",
   "Close": "920.400024",
   "Adj Close": "906.417603",
   "Volume": "5197835",
   "id": 686
 },
 {
   "Date": "5/29/2018",
   "Open": "921.5",
   "High": "928",
   "Low": "914.400024",
   "Close": "917.450012",
   "Adj Close": "903.512329",
   "Volume": "8173396",
   "id": 687
 },
 {
   "Date": "5/30/2018",
   "Open": "914.849976",
   "High": "923.200012",
   "Low": "906.599976",
   "Close": "916.099976",
   "Adj Close": "902.182861",
   "Volume": "5991222",
   "id": 688
 },
 {
   "Date": "5/31/2018",
   "Open": "921",
   "High": "922.299988",
   "Low": "914.549988",
   "Close": "921.349976",
   "Adj Close": "907.353027",
   "Volume": "16951801",
   "id": 689
 },
 {
   "Date": "6/1/2018",
   "Open": "920",
   "High": "935.75",
   "Low": "918.450012",
   "Close": "930.549988",
   "Adj Close": "916.413269",
   "Volume": "8765835",
   "id": 690
 },
 {
   "Date": "6/4/2018",
   "Open": "933.400024",
   "High": "944",
   "Low": "930.549988",
   "Close": "940.849976",
   "Adj Close": "926.556824",
   "Volume": "5600357",
   "id": 691
 },
 {
   "Date": "6/5/2018",
   "Open": "942.799988",
   "High": "955",
   "Low": "941",
   "Close": "947.650024",
   "Adj Close": "933.25354",
   "Volume": "7971524",
   "id": 692
 },
 {
   "Date": "6/6/2018",
   "Open": "947",
   "High": "956",
   "Low": "942.650024",
   "Close": "954.400024",
   "Adj Close": "939.901062",
   "Volume": "4189483",
   "id": 693
 },
 {
   "Date": "6/7/2018",
   "Open": "954.900024",
   "High": "976",
   "Low": "954.450012",
   "Close": "971.349976",
   "Adj Close": "956.593506",
   "Volume": "6857300",
   "id": 694
 },
 {
   "Date": "6/8/2018",
   "Open": "966.349976",
   "High": "986.549988",
   "Low": "960.599976",
   "Close": "984.349976",
   "Adj Close": "969.395996",
   "Volume": "6532599",
   "id": 695
 },
 {
   "Date": "6/11/2018",
   "Open": "987.099976",
   "High": "999.950012",
   "Low": "979.049988",
   "Close": "982.650024",
   "Adj Close": "967.721863",
   "Volume": "6866053",
   "id": 696
 },
 {
   "Date": "6/12/2018",
   "Open": "983.400024",
   "High": "1000",
   "Low": "980.299988",
   "Close": "997.150024",
   "Adj Close": "982.001587",
   "Volume": "7445221",
   "id": 697
 },
 {
   "Date": "6/13/2018",
   "Open": "1000",
   "High": "1005.900024",
   "Low": "989.5",
   "Close": "1002.5",
   "Adj Close": "987.270325",
   "Volume": "5926020",
   "id": 698
 },
 {
   "Date": "6/14/2018",
   "Open": "997.450012",
   "High": "1011.799988",
   "Low": "987.400024",
   "Close": "1007.950012",
   "Adj Close": "992.637573",
   "Volume": "5484867",
   "id": 699
 },
 {
   "Date": "6/15/2018",
   "Open": "1006",
   "High": "1023.5",
   "Low": "999.25",
   "Close": "1014.200012",
   "Adj Close": "998.792603",
   "Volume": "11294702",
   "id": 700
 },
 {
   "Date": "6/18/2018",
   "Open": "1008.799988",
   "High": "1020.450012",
   "Low": "1007",
   "Close": "1015.549988",
   "Adj Close": "1000.12207",
   "Volume": "5652374",
   "id": 701
 },
 {
   "Date": "6/19/2018",
   "Open": "1013.900024",
   "High": "1014.799988",
   "Low": "993.650024",
   "Close": "996.049988",
   "Adj Close": "980.918213",
   "Volume": "6346101",
   "id": 702
 },
 {
   "Date": "6/20/2018",
   "Open": "996",
   "High": "1022.900024",
   "Low": "994.849976",
   "Close": "1019.25",
   "Adj Close": "1003.765808",
   "Volume": "7193824",
   "id": 703
 },
 {
   "Date": "6/21/2018",
   "Open": "1023.450012",
   "High": "1036",
   "Low": "1021.299988",
   "Close": "1031.949951",
   "Adj Close": "1016.272766",
   "Volume": "10509756",
   "id": 704
 },
 {
   "Date": "6/22/2018",
   "Open": "1028.400024",
   "High": "1029.199951",
   "Low": "1008.450012",
   "Close": "1012.5",
   "Adj Close": "997.118347",
   "Volume": "16169978",
   "id": 705
 },
 {
   "Date": "6/25/2018",
   "Open": "1011.400024",
   "High": "1016.5",
   "Low": "1002.299988",
   "Close": "1004.450012",
   "Adj Close": "989.190674",
   "Volume": "5197694",
   "id": 706
 },
 {
   "Date": "6/26/2018",
   "Open": "1006",
   "High": "1006",
   "Low": "975.25",
   "Close": "978.950012",
   "Adj Close": "964.078064",
   "Volume": "8068585",
   "id": 707
 },
 {
   "Date": "6/27/2018",
   "Open": "978.5",
   "High": "985.400024",
   "Low": "962.700012",
   "Close": "965.849976",
   "Adj Close": "956.987366",
   "Volume": "8958555",
   "id": 708
 },
 {
   "Date": "6/28/2018",
   "Open": "962",
   "High": "968.5",
   "Low": "940.299988",
   "Close": "944.950012",
   "Adj Close": "936.279175",
   "Volume": "8581234",
   "id": 709
 },
 {
   "Date": "6/29/2018",
   "Open": "949.099976",
   "High": "975.5",
   "Low": "949",
   "Close": "972.450012",
   "Adj Close": "963.526794",
   "Volume": "7966401",
   "id": 710
 },
 {
   "Date": "7/2/2018",
   "Open": "972.349976",
   "High": "972.349976",
   "Low": "957",
   "Close": "960.599976",
   "Adj Close": "951.785522",
   "Volume": "6660916",
   "id": 711
 },
 {
   "Date": "7/3/2018",
   "Open": "965",
   "High": "978.450012",
   "Low": "960.349976",
   "Close": "971.299988",
   "Adj Close": "962.387329",
   "Volume": "5067261",
   "id": 712
 },
 {
   "Date": "7/4/2018",
   "Open": "971.799988",
   "High": "992",
   "Low": "971",
   "Close": "990.099976",
   "Adj Close": "981.014832",
   "Volume": "5000724",
   "id": 713
 },
 {
   "Date": "7/5/2018",
   "Open": "997",
   "High": "1008.400024",
   "Low": "958.599976",
   "Close": "964.5",
   "Adj Close": "955.64978",
   "Volume": "18719353",
   "id": 714
 },
 {
   "Date": "7/6/2018",
   "Open": "964.75",
   "High": "983",
   "Low": "964.5",
   "Close": "977.549988",
   "Adj Close": "968.580017",
   "Volume": "9161266",
   "id": 715
 },
 {
   "Date": "7/9/2018",
   "Open": "987.099976",
   "High": "1000",
   "Low": "983.5",
   "Close": "997.099976",
   "Adj Close": "987.950623",
   "Volume": "5170189",
   "id": 716
 },
 {
   "Date": "7/10/2018",
   "Open": "1002.75",
   "High": "1028.5",
   "Low": "1000",
   "Close": "1025.699951",
   "Adj Close": "1016.288147",
   "Volume": "10444513",
   "id": 717
 },
 {
   "Date": "7/11/2018",
   "Open": "1025",
   "High": "1040.900024",
   "Low": "1017.849976",
   "Close": "1038.800049",
   "Adj Close": "1029.267944",
   "Volume": "8665072",
   "id": 718
 },
 {
   "Date": "7/12/2018",
   "Open": "1044.349976",
   "High": "1099",
   "Low": "1042.599976",
   "Close": "1082.349976",
   "Adj Close": "1072.418335",
   "Volume": "24109297",
   "id": 719
 },
 {
   "Date": "7/13/2018",
   "Open": "1080.5",
   "High": "1109",
   "Low": "1080",
   "Close": "1099.800049",
   "Adj Close": "1089.708252",
   "Volume": "17967282",
   "id": 720
 },
 {
   "Date": "7/16/2018",
   "Open": "1099.800049",
   "High": "1108.900024",
   "Low": "1073.050049",
   "Close": "1076.199951",
   "Adj Close": "1066.324707",
   "Volume": "6595781",
   "id": 721
 },
 {
   "Date": "7/17/2018",
   "Open": "1078.300049",
   "High": "1095.949951",
   "Low": "1069.599976",
   "Close": "1092.349976",
   "Adj Close": "1082.326538",
   "Volume": "6469256",
   "id": 722
 },
 {
   "Date": "7/18/2018",
   "Open": "1098.400024",
   "High": "1104.599976",
   "Low": "1077.300049",
   "Close": "1092.550049",
   "Adj Close": "1082.52478",
   "Volume": "4682099",
   "id": 723
 },
 {
   "Date": "7/19/2018",
   "Open": "1093.300049",
   "High": "1115",
   "Low": "1086.349976",
   "Close": "1104.849976",
   "Adj Close": "1094.711792",
   "Volume": "5433617",
   "id": 724
 },
 {
   "Date": "7/20/2018",
   "Open": "1113.400024",
   "High": "1138.5",
   "Low": "1111.900024",
   "Close": "1128.650024",
   "Adj Close": "1118.293579",
   "Volume": "8018150",
   "id": 725
 },
 {
   "Date": "7/23/2018",
   "Open": "1129.800049",
   "High": "1129.800049",
   "Low": "1113.099976",
   "Close": "1120.300049",
   "Adj Close": "1110.020142",
   "Volume": "5842496",
   "id": 726
 },
 {
   "Date": "7/24/2018",
   "Open": "1122",
   "High": "1126.75",
   "Low": "1107.400024",
   "Close": "1110.949951",
   "Adj Close": "1100.755859",
   "Volume": "4469144",
   "id": 727
 },
 {
   "Date": "7/25/2018",
   "Open": "1110",
   "High": "1123",
   "Low": "1104.199951",
   "Close": "1115.150024",
   "Adj Close": "1104.91748",
   "Volume": "5949680",
   "id": 728
 },
 {
   "Date": "7/26/2018",
   "Open": "1110.099976",
   "High": "1121.5",
   "Low": "1107.800049",
   "Close": "1110.650024",
   "Adj Close": "1100.45874",
   "Volume": "6424867",
   "id": 729
 },
 {
   "Date": "7/27/2018",
   "Open": "1119.5",
   "High": "1137.400024",
   "Low": "1112.150024",
   "Close": "1129.849976",
   "Adj Close": "1119.482422",
   "Volume": "6679468",
   "id": 730
 },
 {
   "Date": "7/30/2018",
   "Open": "1130",
   "High": "1157.300049",
   "Low": "1128",
   "Close": "1151.400024",
   "Adj Close": "1140.834839",
   "Volume": "13872467",
   "id": 731
 },
 {
   "Date": "7/31/2018",
   "Open": "1151",
   "High": "1190.400024",
   "Low": "1147.150024",
   "Close": "1186",
   "Adj Close": "1175.11731",
   "Volume": "13875377",
   "id": 732
 },
 {
   "Date": "8/1/2018",
   "Open": "1190.400024",
   "High": "1202.900024",
   "Low": "1185.400024",
   "Close": "1192.349976",
   "Adj Close": "1181.408936",
   "Volume": "9704295",
   "id": 733
 },
 {
   "Date": "8/2/2018",
   "Open": "1191.5",
   "High": "1191.5",
   "Low": "1165.949951",
   "Close": "1168.349976",
   "Adj Close": "1157.62915",
   "Volume": "6248975",
   "id": 734
 },
 {
   "Date": "8/3/2018",
   "Open": "1175",
   "High": "1183.5",
   "Low": "1169.550049",
   "Close": "1176.949951",
   "Adj Close": "1166.150269",
   "Volume": "6645397",
   "id": 735
 },
 {
   "Date": "8/6/2018",
   "Open": "1176.699951",
   "High": "1196",
   "Low": "1175.349976",
   "Close": "1192.599976",
   "Adj Close": "1181.656616",
   "Volume": "4016418",
   "id": 736
 },
 {
   "Date": "8/7/2018",
   "Open": "1194.900024",
   "High": "1201.400024",
   "Low": "1177",
   "Close": "1184.199951",
   "Adj Close": "1173.33374",
   "Volume": "4059450",
   "id": 737
 },
 {
   "Date": "8/8/2018",
   "Open": "1185",
   "High": "1222.5",
   "Low": "1185",
   "Close": "1217.699951",
   "Adj Close": "1206.526367",
   "Volume": "7912437",
   "id": 738
 },
 {
   "Date": "8/9/2018",
   "Open": "1221.5",
   "High": "1231.699951",
   "Low": "1212",
   "Close": "1217.949951",
   "Adj Close": "1206.774048",
   "Volume": "6846928",
   "id": 739
 },
 {
   "Date": "8/10/2018",
   "Open": "1211",
   "High": "1215",
   "Low": "1202.300049",
   "Close": "1204.199951",
   "Adj Close": "1193.150269",
   "Volume": "3581210",
   "id": 740
 },
 {
   "Date": "8/13/2018",
   "Open": "1197.550049",
   "High": "1199.949951",
   "Low": "1182.699951",
   "Close": "1187.699951",
   "Adj Close": "1176.801514",
   "Volume": "4668159",
   "id": 741
 },
 {
   "Date": "8/14/2018",
   "Open": "1190",
   "High": "1217.199951",
   "Low": "1184.300049",
   "Close": "1210.599976",
   "Adj Close": "1199.491577",
   "Volume": "5299536",
   "id": 742
 },
 {
   "Date": "8/16/2018",
   "Open": "1203.25",
   "High": "1216",
   "Low": "1195.5",
   "Close": "1200.800049",
   "Adj Close": "1189.781494",
   "Volume": "5982490",
   "id": 743
 },
 {
   "Date": "8/17/2018",
   "Open": "1209",
   "High": "1215.400024",
   "Low": "1200.050049",
   "Close": "1203.75",
   "Adj Close": "1192.704468",
   "Volume": "3830992",
   "id": 744
 },
 {
   "Date": "8/20/2018",
   "Open": "1207.900024",
   "High": "1236.800049",
   "Low": "1207.650024",
   "Close": "1234.900024",
   "Adj Close": "1223.568604",
   "Volume": "7607036",
   "id": 745
 },
 {
   "Date": "8/21/2018",
   "Open": "1237.25",
   "High": "1251.5",
   "Low": "1227",
   "Close": "1247.199951",
   "Adj Close": "1235.755615",
   "Volume": "7279641",
   "id": 746
 },
 {
   "Date": "8/23/2018",
   "Open": "1246.300049",
   "High": "1274",
   "Low": "1238.400024",
   "Close": "1269.449951",
   "Adj Close": "1257.801392",
   "Volume": "7968123",
   "id": 747
 },
 {
   "Date": "8/24/2018",
   "Open": "1265.25",
   "High": "1279.949951",
   "Low": "1260.050049",
   "Close": "1277.5",
   "Adj Close": "1265.77771",
   "Volume": "6652005",
   "id": 748
 },
 {
   "Date": "8/27/2018",
   "Open": "1279.400024",
   "High": "1295.849976",
   "Low": "1278.75",
   "Close": "1291.5",
   "Adj Close": "1279.649292",
   "Volume": "5572177",
   "id": 749
 },
 {
   "Date": "8/28/2018",
   "Open": "1296",
   "High": "1323",
   "Low": "1295",
   "Close": "1319",
   "Adj Close": "1306.896851",
   "Volume": "8694751",
   "id": 750
 },
 {
   "Date": "8/29/2018",
   "Open": "1316.300049",
   "High": "1329",
   "Low": "1290.199951",
   "Close": "1294.199951",
   "Adj Close": "1282.324341",
   "Volume": "11077203",
   "id": 751
 },
 {
   "Date": "8/30/2018",
   "Open": "1293.599976",
   "High": "1297.150024",
   "Low": "1270.449951",
   "Close": "1274.449951",
   "Adj Close": "1262.755615",
   "Volume": "9850042",
   "id": 752
 },
 {
   "Date": "8/31/2018",
   "Open": "1270",
   "High": "1270",
   "Low": "1236.599976",
   "Close": "1241.650024",
   "Adj Close": "1230.256592",
   "Volume": "15305857",
   "id": 753
 },
 {
   "Date": "9/3/2018",
   "Open": "1245",
   "High": "1257.900024",
   "Low": "1226.050049",
   "Close": "1229.150024",
   "Adj Close": "1217.871338",
   "Volume": "12200022",
   "id": 754
 },
 {
   "Date": "9/4/2018",
   "Open": "1235.150024",
   "High": "1254.800049",
   "Low": "1229",
   "Close": "1241.949951",
   "Adj Close": "1230.553833",
   "Volume": "8838770",
   "id": 755
 },
 {
   "Date": "9/5/2018",
   "Open": "1242.5",
   "High": "1252.650024",
   "Low": "1208.5",
   "Close": "1227",
   "Adj Close": "1215.741089",
   "Volume": "10324923",
   "id": 756
 },
 {
   "Date": "9/6/2018",
   "Open": "1230.150024",
   "High": "1265.699951",
   "Low": "1225.349976",
   "Close": "1261.400024",
   "Adj Close": "1249.825439",
   "Volume": "11195043",
   "id": 757
 },
 {
   "Date": "9/7/2018",
   "Open": "1264.900024",
   "High": "1281.349976",
   "Low": "1254.5",
   "Close": "1278.599976",
   "Adj Close": "1266.867554",
   "Volume": "10692787",
   "id": 758
 },
 {
   "Date": "9/10/2018",
   "Open": "1275",
   "High": "1277",
   "Low": "1250.099976",
   "Close": "1255.849976",
   "Adj Close": "1244.326294",
   "Volume": "7059008",
   "id": 759
 },
 {
   "Date": "9/11/2018",
   "Open": "1259",
   "High": "1268.400024",
   "Low": "1234.25",
   "Close": "1237.699951",
   "Adj Close": "1226.342773",
   "Volume": "10874768",
   "id": 760
 },
 {
   "Date": "9/12/2018",
   "Open": "1251.800049",
   "High": "1258.699951",
   "Low": "1228.849976",
   "Close": "1252.5",
   "Adj Close": "1241.00708",
   "Volume": "8065553",
   "id": 761
 },
 {
   "Date": "9/14/2018",
   "Open": "1259.400024",
   "High": "1275.599976",
   "Low": "1247.650024",
   "Close": "1253.150024",
   "Adj Close": "1241.651123",
   "Volume": "7878583",
   "id": 762
 },
 {
   "Date": "9/17/2018",
   "Open": "1250.75",
   "High": "1250.75",
   "Low": "1221.599976",
   "Close": "1225.900024",
   "Adj Close": "1214.651245",
   "Volume": "6754086",
   "id": 763
 },
 {
   "Date": "9/18/2018",
   "Open": "1226",
   "High": "1239.400024",
   "Low": "1214.349976",
   "Close": "1217.150024",
   "Adj Close": "1205.981445",
   "Volume": "7616412",
   "id": 764
 },
 {
   "Date": "9/19/2018",
   "Open": "1224",
   "High": "1224",
   "Low": "1201",
   "Close": "1210.75",
   "Adj Close": "1199.640137",
   "Volume": "11265786",
   "id": 765
 },
 {
   "Date": "9/21/2018",
   "Open": "1219",
   "High": "1237.400024",
   "Low": "1183.5",
   "Close": "1217.5",
   "Adj Close": "1206.328247",
   "Volume": "19070172",
   "id": 766
 },
 {
   "Date": "9/24/2018",
   "Open": "1214.449951",
   "High": "1239.900024",
   "Low": "1204.5",
   "Close": "1232.050049",
   "Adj Close": "1220.744751",
   "Volume": "10102589",
   "id": 767
 },
 {
   "Date": "9/25/2018",
   "Open": "1235.5",
   "High": "1245",
   "Low": "1195",
   "Close": "1230.599976",
   "Adj Close": "1219.307983",
   "Volume": "9715020",
   "id": 768
 },
 {
   "Date": "9/26/2018",
   "Open": "1239",
   "High": "1253.949951",
   "Low": "1227.150024",
   "Close": "1251.400024",
   "Adj Close": "1239.917114",
   "Volume": "6396828",
   "id": 769
 },
 {
   "Date": "9/27/2018",
   "Open": "1255",
   "High": "1263",
   "Low": "1237.5",
   "Close": "1253.75",
   "Adj Close": "1242.245605",
   "Volume": "10808749",
   "id": 770
 },
 {
   "Date": "9/28/2018",
   "Open": "1259.900024",
   "High": "1271.699951",
   "Low": "1247.300049",
   "Close": "1257.949951",
   "Adj Close": "1246.407104",
   "Volume": "11073023",
   "id": 771
 },
 {
   "Date": "10/1/2018",
   "Open": "1257.699951",
   "High": "1257.699951",
   "Low": "1204",
   "Close": "1231.699951",
   "Adj Close": "1220.397827",
   "Volume": "7332693",
   "id": 772
 },
 {
   "Date": "10/3/2018",
   "Open": "1229.5",
   "High": "1239.599976",
   "Low": "1200.050049",
   "Close": "1205.099976",
   "Adj Close": "1194.041992",
   "Volume": "7376575",
   "id": 773
 },
 {
   "Date": "10/4/2018",
   "Open": "1189.5",
   "High": "1190.400024",
   "Low": "1106",
   "Close": "1122.25",
   "Adj Close": "1111.952271",
   "Volume": "23212443",
   "id": 774
 },
 {
   "Date": "10/5/2018",
   "Open": "1099.5",
   "High": "1115.300049",
   "Low": "1038.150024",
   "Close": "1048.849976",
   "Adj Close": "1039.225708",
   "Volume": "21943190",
   "id": 775
 },
 {
   "Date": "10/8/2018",
   "Open": "1050",
   "High": "1117",
   "Low": "1025.550049",
   "Close": "1109.400024",
   "Adj Close": "1099.220215",
   "Volume": "24679428",
   "id": 776
 },
 {
   "Date": "10/9/2018",
   "Open": "1121.650024",
   "High": "1123.300049",
   "Low": "1081.199951",
   "Close": "1090.050049",
   "Adj Close": "1080.047729",
   "Volume": "10991196",
   "id": 777
 },
 {
   "Date": "10/10/2018",
   "Open": "1093.900024",
   "High": "1115.849976",
   "Low": "1084.300049",
   "Close": "1102.099976",
   "Adj Close": "1091.987183",
   "Volume": "9502176",
   "id": 778
 },
 {
   "Date": "10/11/2018",
   "Open": "1064",
   "High": "1114.75",
   "Low": "1043",
   "Close": "1087.800049",
   "Adj Close": "1077.818359",
   "Volume": "13224172",
   "id": 779
 },
 {
   "Date": "10/12/2018",
   "Open": "1104.949951",
   "High": "1129",
   "Low": "1101.900024",
   "Close": "1126.550049",
   "Adj Close": "1116.212769",
   "Volume": "9058536",
   "id": 780
 },
 {
   "Date": "10/15/2018",
   "Open": "1129.900024",
   "High": "1146.900024",
   "Low": "1118.150024",
   "Close": "1139.75",
   "Adj Close": "1129.291626",
   "Volume": "8871776",
   "id": 781
 },
 {
   "Date": "10/16/2018",
   "Open": "1146",
   "High": "1167.400024",
   "Low": "1140",
   "Close": "1163.800049",
   "Adj Close": "1153.121094",
   "Volume": "7478601",
   "id": 782
 },
 {
   "Date": "10/17/2018",
   "Open": "1179",
   "High": "1179.349976",
   "Low": "1140",
   "Close": "1151.300049",
   "Adj Close": "1140.735718",
   "Volume": "12785646",
   "id": 783
 },
 {
   "Date": "10/19/2018",
   "Open": "1100",
   "High": "1111",
   "Low": "1070.25",
   "Close": "1101.300049",
   "Adj Close": "1091.194458",
   "Volume": "25421229",
   "id": 784
 },
 {
   "Date": "10/22/2018",
   "Open": "1110",
   "High": "1114.800049",
   "Low": "1057.349976",
   "Close": "1062.650024",
   "Adj Close": "1052.89917",
   "Volume": "13165542",
   "id": 785
 },
 {
   "Date": "10/23/2018",
   "Open": "1052.75",
   "High": "1064.699951",
   "Low": "1043.650024",
   "Close": "1054.699951",
   "Adj Close": "1045.021973",
   "Volume": "10573730",
   "id": 786
 },
 {
   "Date": "10/24/2018",
   "Open": "1074.900024",
   "High": "1075.949951",
   "Low": "1031.400024",
   "Close": "1045.75",
   "Adj Close": "1036.154175",
   "Volume": "13655337",
   "id": 787
 },
 {
   "Date": "10/25/2018",
   "Open": "1036",
   "High": "1040.650024",
   "Low": "1016.400024",
   "Close": "1030.800049",
   "Adj Close": "1021.341492",
   "Volume": "14096237",
   "id": 788
 },
 {
   "Date": "10/26/2018",
   "Open": "1032.900024",
   "High": "1057",
   "Low": "1022",
   "Close": "1044.900024",
   "Adj Close": "1035.312134",
   "Volume": "9182613",
   "id": 789
 },
 {
   "Date": "10/29/2018",
   "Open": "1046",
   "High": "1093.849976",
   "Low": "1046",
   "Close": "1087.800049",
   "Adj Close": "1077.818359",
   "Volume": "7671807",
   "id": 790
 },
 {
   "Date": "10/30/2018",
   "Open": "1085.5",
   "High": "1085.5",
   "Low": "1052.099976",
   "Close": "1057",
   "Adj Close": "1047.301025",
   "Volume": "8806701",
   "id": 791
 },
 {
   "Date": "10/31/2018",
   "Open": "1059",
   "High": "1065.849976",
   "Low": "1047",
   "Close": "1061.25",
   "Adj Close": "1051.511963",
   "Volume": "16457691",
   "id": 792
 },
 {
   "Date": "11/1/2018",
   "Open": "1067.900024",
   "High": "1067.900024",
   "Low": "1050",
   "Close": "1056.25",
   "Adj Close": "1046.557861",
   "Volume": "9396027",
   "id": 793
 },
 {
   "Date": "11/2/2018",
   "Open": "1067",
   "High": "1081",
   "Low": "1063.150024",
   "Close": "1074.900024",
   "Adj Close": "1065.036743",
   "Volume": "16796200",
   "id": 794
 },
 {
   "Date": "11/5/2018",
   "Open": "1073.449951",
   "High": "1092.699951",
   "Low": "1065",
   "Close": "1090.300049",
   "Adj Close": "1080.29541",
   "Volume": "7582518",
   "id": 795
 },
 {
   "Date": "11/6/2018",
   "Open": "1094",
   "High": "1112",
   "Low": "1091.599976",
   "Close": "1104.099976",
   "Adj Close": "1093.96875",
   "Volume": "8634266",
   "id": 796
 },
 {
   "Date": "11/7/2018",
   "Open": "1115",
   "High": "1115",
   "Low": "1106.699951",
   "Close": "1110.699951",
   "Adj Close": "1100.508179",
   "Volume": "1283997",
   "id": 797
 },
 {
   "Date": "11/9/2018",
   "Open": "1106.25",
   "High": "1113.800049",
   "Low": "1085",
   "Close": "1093.449951",
   "Adj Close": "1083.416504",
   "Volume": "10840462",
   "id": 798
 },
 {
   "Date": "11/12/2018",
   "Open": "1097.699951",
   "High": "1098.800049",
   "Low": "1074.550049",
   "Close": "1080",
   "Adj Close": "1070.089966",
   "Volume": "5801720",
   "id": 799
 },
 {
   "Date": "11/13/2018",
   "Open": "1074",
   "High": "1103",
   "Low": "1070.050049",
   "Close": "1099.449951",
   "Adj Close": "1089.36145",
   "Volume": "6811598",
   "id": 800
 },
 {
   "Date": "11/14/2018",
   "Open": "1105.050049",
   "High": "1112.650024",
   "Low": "1085.5",
   "Close": "1097.949951",
   "Adj Close": "1087.875244",
   "Volume": "7787530",
   "id": 801
 },
 {
   "Date": "11/15/2018",
   "Open": "1096.949951",
   "High": "1103",
   "Low": "1086.5",
   "Close": "1096.849976",
   "Adj Close": "1086.7854",
   "Volume": "6831740",
   "id": 802
 },
 {
   "Date": "11/16/2018",
   "Open": "1097.949951",
   "High": "1129.949951",
   "Low": "1097.099976",
   "Close": "1127.400024",
   "Adj Close": "1117.054932",
   "Volume": "11031889",
   "id": 803
 },
 {
   "Date": "11/19/2018",
   "Open": "1132.900024",
   "High": "1151.699951",
   "Low": "1131",
   "Close": "1150",
   "Adj Close": "1139.447632",
   "Volume": "7308981",
   "id": 804
 },
 {
   "Date": "11/20/2018",
   "Open": "1145",
   "High": "1155.900024",
   "Low": "1130",
   "Close": "1137.400024",
   "Adj Close": "1126.963257",
   "Volume": "5719901",
   "id": 805
 },
 {
   "Date": "11/21/2018",
   "Open": "1137.5",
   "High": "1145.5",
   "Low": "1107.050049",
   "Close": "1112.900024",
   "Adj Close": "1102.68811",
   "Volume": "7507812",
   "id": 806
 },
 {
   "Date": "11/22/2018",
   "Open": "1114.5",
   "High": "1125.349976",
   "Low": "1100.099976",
   "Close": "1102.849976",
   "Adj Close": "1092.730225",
   "Volume": "5792568",
   "id": 807
 },
 {
   "Date": "11/26/2018",
   "Open": "1109",
   "High": "1117.5",
   "Low": "1097.400024",
   "Close": "1109.75",
   "Adj Close": "1099.566895",
   "Volume": "6386556",
   "id": 808
 },
 {
   "Date": "11/27/2018",
   "Open": "1107.900024",
   "High": "1130",
   "Low": "1105.449951",
   "Close": "1128.199951",
   "Adj Close": "1117.847656",
   "Volume": "6810228",
   "id": 809
 },
 {
   "Date": "11/28/2018",
   "Open": "1132.449951",
   "High": "1157.75",
   "Low": "1126.300049",
   "Close": "1152.650024",
   "Adj Close": "1142.073364",
   "Volume": "8003964",
   "id": 810
 },
 {
   "Date": "11/29/2018",
   "Open": "1161",
   "High": "1179.900024",
   "Low": "1160",
   "Close": "1168.5",
   "Adj Close": "1157.777832",
   "Volume": "12636169",
   "id": 811
 },
 {
   "Date": "11/30/2018",
   "Open": "1172.300049",
   "High": "1186",
   "Low": "1162.300049",
   "Close": "1167.550049",
   "Adj Close": "1156.83667",
   "Volume": "10717448",
   "id": 812
 },
 {
   "Date": "12/3/2018",
   "Open": "1174.900024",
   "High": "1174.900024",
   "Low": "1148.5",
   "Close": "1156.449951",
   "Adj Close": "1145.838379",
   "Volume": "5569578",
   "id": 813
 },
 {
   "Date": "12/4/2018",
   "Open": "1158",
   "High": "1158",
   "Low": "1142.199951",
   "Close": "1152.300049",
   "Adj Close": "1141.726563",
   "Volume": "5192825",
   "id": 814
 },
 {
   "Date": "12/5/2018",
   "Open": "1143.75",
   "High": "1158.800049",
   "Low": "1139.300049",
   "Close": "1155.150024",
   "Adj Close": "1144.550415",
   "Volume": "5819618",
   "id": 815
 },
 {
   "Date": "12/6/2018",
   "Open": "1149",
   "High": "1149",
   "Low": "1118.25",
   "Close": "1123.650024",
   "Adj Close": "1113.339355",
   "Volume": "5866108",
   "id": 816
 },
 {
   "Date": "12/7/2018",
   "Open": "1129.449951",
   "High": "1136.949951",
   "Low": "1108.349976",
   "Close": "1133.800049",
   "Adj Close": "1123.39624",
   "Volume": "7214078",
   "id": 817
 },
 {
   "Date": "12/10/2018",
   "Open": "1110",
   "High": "1114.300049",
   "Low": "1083.099976",
   "Close": "1090.25",
   "Adj Close": "1080.24585",
   "Volume": "9381544",
   "id": 818
 },
 {
   "Date": "12/11/2018",
   "Open": "1066",
   "High": "1102.099976",
   "Low": "1055",
   "Close": "1097.550049",
   "Adj Close": "1087.478882",
   "Volume": "13494665",
   "id": 819
 },
 {
   "Date": "12/12/2018",
   "Open": "1099",
   "High": "1113.5",
   "Low": "1087.75",
   "Close": "1110.5",
   "Adj Close": "1100.310059",
   "Volume": "12605431",
   "id": 820
 },
 {
   "Date": "12/13/2018",
   "Open": "1128",
   "High": "1128",
   "Low": "1095.050049",
   "Close": "1107.050049",
   "Adj Close": "1096.891724",
   "Volume": "9297518",
   "id": 821
 },
 {
   "Date": "12/14/2018",
   "Open": "1103.099976",
   "High": "1114.900024",
   "Low": "1091.800049",
   "Close": "1112.199951",
   "Adj Close": "1101.994385",
   "Volume": "7221324",
   "id": 822
 },
 {
   "Date": "12/17/2018",
   "Open": "1115.949951",
   "High": "1133",
   "Low": "1111.5",
   "Close": "1129.900024",
   "Adj Close": "1119.532104",
   "Volume": "5064357",
   "id": 823
 },
 {
   "Date": "12/18/2018",
   "Open": "1123.300049",
   "High": "1139",
   "Low": "1120.5",
   "Close": "1136.400024",
   "Adj Close": "1125.972534",
   "Volume": "5870928",
   "id": 824
 },
 {
   "Date": "12/19/2018",
   "Open": "1141.5",
   "High": "1147.300049",
   "Low": "1133.199951",
   "Close": "1136.800049",
   "Adj Close": "1126.368774",
   "Volume": "7368799",
   "id": 825
 },
 {
   "Date": "12/20/2018",
   "Open": "1121",
   "High": "1132.5",
   "Low": "1116.150024",
   "Close": "1128.449951",
   "Adj Close": "1118.095337",
   "Volume": "5764731",
   "id": 826
 },
 {
   "Date": "12/21/2018",
   "Open": "1125",
   "High": "1131.25",
   "Low": "1096",
   "Close": "1100.199951",
   "Adj Close": "1090.104492",
   "Volume": "8281941",
   "id": 827
 },
 {
   "Date": "12/24/2018",
   "Open": "1100.900024",
   "High": "1103.199951",
   "Low": "1086.550049",
   "Close": "1089.150024",
   "Adj Close": "1079.156006",
   "Volume": "4144535",
   "id": 828
 },
 {
   "Date": "12/26/2018",
   "Open": "1085.800049",
   "High": "1100",
   "Low": "1065.650024",
   "Close": "1098.349976",
   "Adj Close": "1088.271606",
   "Volume": "7210059",
   "id": 829
 },
 {
   "Date": "12/27/2018",
   "Open": "1107.199951",
   "High": "1127",
   "Low": "1104",
   "Close": "1120.199951",
   "Adj Close": "1109.921021",
   "Volume": "12478000",
   "id": 830
 },
 {
   "Date": "12/28/2018",
   "Open": "1125.5",
   "High": "1135.25",
   "Low": "1121.199951",
   "Close": "1125.550049",
   "Adj Close": "1115.222046",
   "Volume": "7666016",
   "id": 831
 },
 {
   "Date": "12/31/2018",
   "Open": "1130.949951",
   "High": "1133.849976",
   "Low": "1116.199951",
   "Close": "1121.25",
   "Adj Close": "1110.961426",
   "Volume": "7222817",
   "id": 832
 },
 {
   "Date": "1/1/2019",
   "Open": "1125.25",
   "High": "1127.300049",
   "Low": "1110.099976",
   "Close": "1121",
   "Adj Close": "1110.713623",
   "Volume": "4455850",
   "id": 833
 },
 {
   "Date": "1/2/2019",
   "Open": "1114.5",
   "High": "1127",
   "Low": "1101",
   "Close": "1106.400024",
   "Adj Close": "1096.247681",
   "Volume": "7144970",
   "id": 834
 },
 {
   "Date": "1/3/2019",
   "Open": "1107.5",
   "High": "1114.599976",
   "Low": "1090.099976",
   "Close": "1092.75",
   "Adj Close": "1082.7229",
   "Volume": "7446457",
   "id": 835
 },
 {
   "Date": "1/4/2019",
   "Open": "1097.400024",
   "High": "1104.449951",
   "Low": "1081.099976",
   "Close": "1098.650024",
   "Adj Close": "1088.568726",
   "Volume": "8465141",
   "id": 836
 },
 {
   "Date": "1/7/2019",
   "Open": "1107",
   "High": "1118.449951",
   "Low": "1101",
   "Close": "1104.75",
   "Adj Close": "1094.612793",
   "Volume": "5513559",
   "id": 837
 },
 {
   "Date": "1/8/2019",
   "Open": "1105.099976",
   "High": "1109.949951",
   "Low": "1096",
   "Close": "1104.650024",
   "Adj Close": "1094.513794",
   "Volume": "5625153",
   "id": 838
 },
 {
   "Date": "1/9/2019",
   "Open": "1112",
   "High": "1117",
   "Low": "1098.699951",
   "Close": "1110.75",
   "Adj Close": "1100.557861",
   "Volume": "5766805",
   "id": 839
 },
 {
   "Date": "1/10/2019",
   "Open": "1107.75",
   "High": "1111",
   "Low": "1103",
   "Close": "1107.5",
   "Adj Close": "1097.337524",
   "Volume": "4080283",
   "id": 840
 },
 {
   "Date": "1/11/2019",
   "Open": "1107.599976",
   "High": "1113.800049",
   "Low": "1088.599976",
   "Close": "1098.050049",
   "Adj Close": "1087.974365",
   "Volume": "6463903",
   "id": 841
 },
 {
   "Date": "1/14/2019",
   "Open": "1095",
   "High": "1100.5",
   "Low": "1086.400024",
   "Close": "1096.800049",
   "Adj Close": "1086.73584",
   "Volume": "4111782",
   "id": 842
 },
 {
   "Date": "1/15/2019",
   "Open": "1105",
   "High": "1132",
   "Low": "1105",
   "Close": "1129.650024",
   "Adj Close": "1119.284302",
   "Volume": "10062875",
   "id": 843
 },
 {
   "Date": "1/16/2019",
   "Open": "1135",
   "High": "1145",
   "Low": "1130.349976",
   "Close": "1135.900024",
   "Adj Close": "1125.477051",
   "Volume": "6382777",
   "id": 844
 },
 {
   "Date": "1/17/2019",
   "Open": "1144.449951",
   "High": "1147.900024",
   "Low": "1130",
   "Close": "1134.449951",
   "Adj Close": "1124.040161",
   "Volume": "7487963",
   "id": 845
 },
 {
   "Date": "1/18/2019",
   "Open": "1148.800049",
   "High": "1189.900024",
   "Low": "1135.25",
   "Close": "1184.349976",
   "Adj Close": "1173.482422",
   "Volume": "25684142",
   "id": 846
 },
 {
   "Date": "1/21/2019",
   "Open": "1194",
   "High": "1239.949951",
   "Low": "1188.650024",
   "Close": "1237.699951",
   "Adj Close": "1226.342773",
   "Volume": "22038534",
   "id": 847
 },
 {
   "Date": "1/22/2019",
   "Open": "1232.849976",
   "High": "1246.949951",
   "Low": "1219.599976",
   "Close": "1235.150024",
   "Adj Close": "1223.816284",
   "Volume": "16552819",
   "id": 848
 },
 {
   "Date": "1/23/2019",
   "Open": "1233.300049",
   "High": "1244.199951",
   "Low": "1222",
   "Close": "1226.300049",
   "Adj Close": "1215.047607",
   "Volume": "8829502",
   "id": 849
 },
 {
   "Date": "1/24/2019",
   "Open": "1225",
   "High": "1253.199951",
   "Low": "1220.099976",
   "Close": "1247.449951",
   "Adj Close": "1236.003296",
   "Volume": "13155185",
   "id": 850
 },
 {
   "Date": "1/25/2019",
   "Open": "1250.449951",
   "High": "1264.699951",
   "Low": "1235.400024",
   "Close": "1246",
   "Adj Close": "1234.566772",
   "Volume": "8550836",
   "id": 851
 },
 {
   "Date": "1/28/2019",
   "Open": "1250.5",
   "High": "1255.949951",
   "Low": "1222.400024",
   "Close": "1229.550049",
   "Adj Close": "1218.2677",
   "Volume": "8569265",
   "id": 852
 },
 {
   "Date": "1/29/2019",
   "Open": "1231",
   "High": "1231.650024",
   "Low": "1201.349976",
   "Close": "1210.650024",
   "Adj Close": "1199.541138",
   "Volume": "9328866",
   "id": 853
 },
 {
   "Date": "1/30/2019",
   "Open": "1215",
   "High": "1225",
   "Low": "1191.099976",
   "Close": "1195.699951",
   "Adj Close": "1184.728149",
   "Volume": "7846940",
   "id": 854
 },
 {
   "Date": "1/31/2019",
   "Open": "1202",
   "High": "1229.699951",
   "Low": "1201",
   "Close": "1227.150024",
   "Adj Close": "1215.889771",
   "Volume": "10185347",
   "id": 855
 },
 {
   "Date": "2/1/2019",
   "Open": "1234",
   "High": "1255",
   "Low": "1227.050049",
   "Close": "1249.949951",
   "Adj Close": "1238.480469",
   "Volume": "9228965",
   "id": 856
 },
 {
   "Date": "2/4/2019",
   "Open": "1247",
   "High": "1296.949951",
   "Low": "1242.050049",
   "Close": "1290.900024",
   "Adj Close": "1279.054688",
   "Volume": "11670570",
   "id": 857
 },
 {
   "Date": "2/5/2019",
   "Open": "1292",
   "High": "1304.400024",
   "Low": "1278.599976",
   "Close": "1291.550049",
   "Adj Close": "1279.69873",
   "Volume": "9362406",
   "id": 858
 },
 {
   "Date": "2/6/2019",
   "Open": "1296.25",
   "High": "1317.650024",
   "Low": "1294.25",
   "Close": "1310.25",
   "Adj Close": "1298.227173",
   "Volume": "9411585",
   "id": 859
 },
 {
   "Date": "2/7/2019",
   "Open": "1310.25",
   "High": "1321.199951",
   "Low": "1286.099976",
   "Close": "1290.400024",
   "Adj Close": "1278.559326",
   "Volume": "9212227",
   "id": 860
 },
 {
   "Date": "2/8/2019",
   "Open": "1284.800049",
   "High": "1300.5",
   "Low": "1272.25",
   "Close": "1277.699951",
   "Adj Close": "1265.975708",
   "Volume": "6505502",
   "id": 861
 },
 {
   "Date": "2/11/2019",
   "Open": "1275.900024",
   "High": "1276",
   "Low": "1251",
   "Close": "1253.25",
   "Adj Close": "1241.750244",
   "Volume": "7523999",
   "id": 862
 },
 {
   "Date": "2/12/2019",
   "Open": "1251.5",
   "High": "1272.349976",
   "Low": "1251.5",
   "Close": "1256.400024",
   "Adj Close": "1244.871338",
   "Volume": "6399485",
   "id": 863
 },
 {
   "Date": "2/14/2019",
   "Open": "1241",
   "High": "1241",
   "Low": "1218",
   "Close": "1224.199951",
   "Adj Close": "1212.966675",
   "Volume": "6627360",
   "id": 864
 },
 {
   "Date": "2/15/2019",
   "Open": "1229.75",
   "High": "1249.900024",
   "Low": "1214",
   "Close": "1244.449951",
   "Adj Close": "1233.030884",
   "Volume": "9597961",
   "id": 865
 },
 {
   "Date": "2/18/2019",
   "Open": "1250",
   "High": "1252.5",
   "Low": "1215",
   "Close": "1220.099976",
   "Adj Close": "1208.904419",
   "Volume": "9649017",
   "id": 866
 },
 {
   "Date": "2/19/2019",
   "Open": "1218",
   "High": "1239.699951",
   "Low": "1211.199951",
   "Close": "1216.099976",
   "Adj Close": "1204.94104",
   "Volume": "6244189",
   "id": 867
 },
 {
   "Date": "2/20/2019",
   "Open": "1223.849976",
   "High": "1240",
   "Low": "1219",
   "Close": "1234.349976",
   "Adj Close": "1223.02356",
   "Volume": "6298179",
   "id": 868
 },
 {
   "Date": "2/21/2019",
   "Open": "1236",
   "High": "1257.800049",
   "Low": "1229.349976",
   "Close": "1246.900024",
   "Adj Close": "1235.458496",
   "Volume": "10580178",
   "id": 869
 },
 {
   "Date": "2/22/2019",
   "Open": "1244.599976",
   "High": "1245.300049",
   "Low": "1226",
   "Close": "1232.349976",
   "Adj Close": "1221.04187",
   "Volume": "8755865",
   "id": 870
 },
 {
   "Date": "2/25/2019",
   "Open": "1236",
   "High": "1243",
   "Low": "1220.650024",
   "Close": "1232.300049",
   "Adj Close": "1220.992554",
   "Volume": "7852528",
   "id": 871
 },
 {
   "Date": "2/26/2019",
   "Open": "1209.5",
   "High": "1234.800049",
   "Low": "1206",
   "Close": "1220.25",
   "Adj Close": "1209.052979",
   "Volume": "10131050",
   "id": 872
 },
 {
   "Date": "2/27/2019",
   "Open": "1228.050049",
   "High": "1244.900024",
   "Low": "1209",
   "Close": "1223.5",
   "Adj Close": "1212.273071",
   "Volume": "11113182",
   "id": 873
 },
 {
   "Date": "2/28/2019",
   "Open": "1233.75",
   "High": "1239.849976",
   "Low": "1226.550049",
   "Close": "1231.050049",
   "Adj Close": "1219.753906",
   "Volume": "11286916",
   "id": 874
 },
 {
   "Date": "3/1/2019",
   "Open": "1237",
   "High": "1242.349976",
   "Low": "1222.25",
   "Close": "1226.050049",
   "Adj Close": "1214.799805",
   "Volume": "7922513",
   "id": 875
 },
 {
   "Date": "3/5/2019",
   "Open": "1223.400024",
   "High": "1239.800049",
   "Low": "1218.599976",
   "Close": "1237.650024",
   "Adj Close": "1226.293335",
   "Volume": "7121509",
   "id": 876
 },
 {
   "Date": "3/6/2019",
   "Open": "1239.800049",
   "High": "1273.099976",
   "Low": "1235.099976",
   "Close": "1264.800049",
   "Adj Close": "1253.194336",
   "Volume": "12038231",
   "id": 877
 },
 {
   "Date": "3/7/2019",
   "Open": "1264",
   "High": "1279.800049",
   "Low": "1258.150024",
   "Close": "1270.25",
   "Adj Close": "1258.594238",
   "Volume": "8109259",
   "id": 878
 },
 {
   "Date": "3/8/2019",
   "Open": "1266.050049",
   "High": "1274.449951",
   "Low": "1262",
   "Close": "1267.099976",
   "Adj Close": "1255.473022",
   "Volume": "6040052",
   "id": 879
 },
 {
   "Date": "3/11/2019",
   "Open": "1270.050049",
   "High": "1312",
   "Low": "1268",
   "Close": "1304.099976",
   "Adj Close": "1292.133545",
   "Volume": "9718840",
   "id": 880
 },
 {
   "Date": "3/12/2019",
   "Open": "1316.900024",
   "High": "1334",
   "Low": "1314.25",
   "Close": "1331.349976",
   "Adj Close": "1319.133423",
   "Volume": "11228736",
   "id": 881
 },
 {
   "Date": "3/13/2019",
   "Open": "1337",
   "High": "1360",
   "Low": "1328.099976",
   "Close": "1347.300049",
   "Adj Close": "1334.937256",
   "Volume": "11236048",
   "id": 882
 },
 {
   "Date": "3/14/2019",
   "Open": "1349.75",
   "High": "1362",
   "Low": "1336.099976",
   "Close": "1341.550049",
   "Adj Close": "1329.23999",
   "Volume": "10402048",
   "id": 883
 },
 {
   "Date": "3/15/2019",
   "Open": "1345",
   "High": "1358.800049",
   "Low": "1311.199951",
   "Close": "1321.650024",
   "Adj Close": "1309.522583",
   "Volume": "15893093",
   "id": 884
 },
 {
   "Date": "3/18/2019",
   "Open": "1331",
   "High": "1357.949951",
   "Low": "1329",
   "Close": "1350.050049",
   "Adj Close": "1337.661987",
   "Volume": "10105234",
   "id": 885
 },
 {
   "Date": "3/19/2019",
   "Open": "1360",
   "High": "1380",
   "Low": "1343.099976",
   "Close": "1376.550049",
   "Adj Close": "1363.918823",
   "Volume": "9805318",
   "id": 886
 },
 {
   "Date": "3/20/2019",
   "Open": "1377.800049",
   "High": "1388",
   "Low": "1364",
   "Close": "1375.449951",
   "Adj Close": "1362.828857",
   "Volume": "9892823",
   "id": 887
 },
 {
   "Date": "3/22/2019",
   "Open": "1372.5",
   "High": "1380.900024",
   "Low": "1336.699951",
   "Close": "1341.75",
   "Adj Close": "1329.43811",
   "Volume": "11465112",
   "id": 888
 },
 {
   "Date": "3/25/2019",
   "Open": "1330.599976",
   "High": "1336.849976",
   "Low": "1316.699951",
   "Close": "1324.449951",
   "Adj Close": "1312.296875",
   "Volume": "7951992",
   "id": 889
 },
 {
   "Date": "3/26/2019",
   "Open": "1330.300049",
   "High": "1371.599976",
   "Low": "1330",
   "Close": "1367.25",
   "Adj Close": "1354.704102",
   "Volume": "9479288",
   "id": 890
 },
 {
   "Date": "3/27/2019",
   "Open": "1377.949951",
   "High": "1377.949951",
   "Low": "1344.25",
   "Close": "1349.25",
   "Adj Close": "1336.869263",
   "Volume": "10094174",
   "id": 891
 },
 {
   "Date": "3/28/2019",
   "Open": "1350.25",
   "High": "1369.800049",
   "Low": "1342.800049",
   "Close": "1360",
   "Adj Close": "1347.52063",
   "Volume": "10482938",
   "id": 892
 },
 {
   "Date": "4/1/2019",
   "Open": "1370",
   "High": "1406.800049",
   "Low": "1362.550049",
   "Close": "1391.849976",
   "Adj Close": "1379.078369",
   "Volume": "10098281",
   "id": 893
 },
 {
   "Date": "4/2/2019",
   "Open": "1398",
   "High": "1403.099976",
   "Low": "1380.099976",
   "Close": "1389.699951",
   "Adj Close": "1376.947998",
   "Volume": "8012636",
   "id": 894
 },
 {
   "Date": "4/3/2019",
   "Open": "1392.75",
   "High": "1403",
   "Low": "1372",
   "Close": "1375.199951",
   "Adj Close": "1362.581177",
   "Volume": "7849461",
   "id": 895
 },
 {
   "Date": "4/4/2019",
   "Open": "1379",
   "High": "1383.699951",
   "Low": "1347.25",
   "Close": "1353.050049",
   "Adj Close": "1340.634399",
   "Volume": "8375674",
   "id": 896
 },
 {
   "Date": "4/5/2019",
   "Open": "1360.949951",
   "High": "1363.900024",
   "Low": "1343",
   "Close": "1353.900024",
   "Adj Close": "1341.476563",
   "Volume": "6728239",
   "id": 897
 },
 {
   "Date": "4/8/2019",
   "Open": "1356",
   "High": "1357.5",
   "Low": "1323.699951",
   "Close": "1329.25",
   "Adj Close": "1317.052856",
   "Volume": "8723577",
   "id": 898
 },
 {
   "Date": "4/9/2019",
   "Open": "1328.900024",
   "High": "1340.699951",
   "Low": "1321",
   "Close": "1334.449951",
   "Adj Close": "1322.204956",
   "Volume": "9497621",
   "id": 899
 },
 {
   "Date": "4/10/2019",
   "Open": "1337.949951",
   "High": "1348",
   "Low": "1326.5",
   "Close": "1331.400024",
   "Adj Close": "1319.183105",
   "Volume": "7612711",
   "id": 900
 },
 {
   "Date": "4/11/2019",
   "Open": "1332.949951",
   "High": "1353",
   "Low": "1329",
   "Close": "1346.800049",
   "Adj Close": "1334.441772",
   "Volume": "5741333",
   "id": 901
 },
 {
   "Date": "4/12/2019",
   "Open": "1350",
   "High": "1356.900024",
   "Low": "1336.650024",
   "Close": "1343.099976",
   "Adj Close": "1330.775635",
   "Volume": "5919742",
   "id": 902
 },
 {
   "Date": "4/15/2019",
   "Open": "1345",
   "High": "1348.949951",
   "Low": "1335",
   "Close": "1340.150024",
   "Adj Close": "1327.852905",
   "Volume": "4245127",
   "id": 903
 },
 {
   "Date": "4/16/2019",
   "Open": "1345",
   "High": "1360",
   "Low": "1340",
   "Close": "1343.75",
   "Adj Close": "1331.419678",
   "Volume": "7936553",
   "id": 904
 },
 {
   "Date": "4/18/2019",
   "Open": "1375",
   "High": "1389.75",
   "Low": "1365",
   "Close": "1385.949951",
   "Adj Close": "1373.232422",
   "Volume": "17960482",
   "id": 905
 },
 {
   "Date": "4/22/2019",
   "Open": "1360",
   "High": "1367",
   "Low": "1341.300049",
   "Close": "1345.349976",
   "Adj Close": "1333.005005",
   "Volume": "10792748",
   "id": 906
 },
 {
   "Date": "4/23/2019",
   "Open": "1348",
   "High": "1373",
   "Low": "1346",
   "Close": "1363.849976",
   "Adj Close": "1351.335205",
   "Volume": "9055300",
   "id": 907
 },
 {
   "Date": "4/24/2019",
   "Open": "1370.300049",
   "High": "1394.800049",
   "Low": "1366.25",
   "Close": "1389.5",
   "Adj Close": "1376.749878",
   "Volume": "7360887",
   "id": 908
 },
 {
   "Date": "4/25/2019",
   "Open": "1389.099976",
   "High": "1412.400024",
   "Low": "1362.599976",
   "Close": "1372.400024",
   "Adj Close": "1359.806885",
   "Volume": "13929820",
   "id": 909
 },
 {
   "Date": "4/26/2019",
   "Open": "1375",
   "High": "1395.949951",
   "Low": "1370.699951",
   "Close": "1392.800049",
   "Adj Close": "1380.019653",
   "Volume": "6889444",
   "id": 910
 },
 {
   "Date": "4/30/2019",
   "Open": "1396.400024",
   "High": "1396.400024",
   "Low": "1366.800049",
   "Close": "1392.800049",
   "Adj Close": "1380.019653",
   "Volume": "10217019",
   "id": 911
 },
 {
   "Date": "5/2/2019",
   "Open": "1392",
   "High": "1413.900024",
   "Low": "1382.099976",
   "Close": "1405.050049",
   "Adj Close": "1392.157349",
   "Volume": "8682505",
   "id": 912
 },
 {
   "Date": "5/3/2019",
   "Open": "1407.949951",
   "High": "1417.5",
   "Low": "1402.650024",
   "Close": "1408.849976",
   "Adj Close": "1395.922363",
   "Volume": "6510169",
   "id": 913
 },
 {
   "Date": "5/6/2019",
   "Open": "1398",
   "High": "1402.800049",
   "Low": "1378.099976",
   "Close": "1384.900024",
   "Adj Close": "1372.192139",
   "Volume": "7237910",
   "id": 914
 },
 {
   "Date": "5/7/2019",
   "Open": "1394.800049",
   "High": "1395",
   "Low": "1340.199951",
   "Close": "1343.5",
   "Adj Close": "1331.171997",
   "Volume": "8877095",
   "id": 915
 },
 {
   "Date": "5/8/2019",
   "Open": "1340",
   "High": "1340",
   "Low": "1292.199951",
   "Close": "1299.449951",
   "Adj Close": "1287.526245",
   "Volume": "14610543",
   "id": 916
 },
 {
   "Date": "5/9/2019",
   "Open": "1288.800049",
   "High": "1288.800049",
   "Low": "1251.75",
   "Close": "1256.449951",
   "Adj Close": "1244.920776",
   "Volume": "19507368",
   "id": 917
 },
 {
   "Date": "5/10/2019",
   "Open": "1265",
   "High": "1277.699951",
   "Low": "1245",
   "Close": "1251.150024",
   "Adj Close": "1239.669434",
   "Volume": "11226831",
   "id": 918
 },
 {
   "Date": "5/13/2019",
   "Open": "1247.900024",
   "High": "1260.800049",
   "Low": "1227.5",
   "Close": "1232.050049",
   "Adj Close": "1220.744751",
   "Volume": "8047801",
   "id": 919
 },
 {
   "Date": "5/14/2019",
   "Open": "1236.5",
   "High": "1269.349976",
   "Low": "1231.5",
   "Close": "1260.449951",
   "Adj Close": "1248.884033",
   "Volume": "13001004",
   "id": 920
 },
 {
   "Date": "5/15/2019",
   "Open": "1273",
   "High": "1278",
   "Low": "1250.599976",
   "Close": "1256.900024",
   "Adj Close": "1245.366699",
   "Volume": "11163801",
   "id": 921
 },
 {
   "Date": "5/16/2019",
   "Open": "1259.949951",
   "High": "1271.900024",
   "Low": "1258.099976",
   "Close": "1265.349976",
   "Adj Close": "1253.739136",
   "Volume": "6606652",
   "id": 922
 },
 {
   "Date": "5/17/2019",
   "Open": "1267",
   "High": "1276.949951",
   "Low": "1252",
   "Close": "1267.400024",
   "Adj Close": "1255.770386",
   "Volume": "7898440",
   "id": 923
 },
 {
   "Date": "5/20/2019",
   "Open": "1313.599976",
   "High": "1337.699951",
   "Low": "1303.5",
   "Close": "1325.900024",
   "Adj Close": "1313.733521",
   "Volume": "12333937",
   "id": 924
 },
 {
   "Date": "5/21/2019",
   "Open": "1332.199951",
   "High": "1367",
   "Low": "1330.050049",
   "Close": "1339.800049",
   "Adj Close": "1327.505981",
   "Volume": "13872055",
   "id": 925
 },
 {
   "Date": "5/22/2019",
   "Open": "1345.650024",
   "High": "1359.699951",
   "Low": "1335.099976",
   "Close": "1340.400024",
   "Adj Close": "1328.100464",
   "Volume": "11287400",
   "id": 926
 },
 {
   "Date": "5/23/2019",
   "Open": "1372",
   "High": "1392",
   "Low": "1325",
   "Close": "1333.900024",
   "Adj Close": "1321.660156",
   "Volume": "17722514",
   "id": 927
 },
 {
   "Date": "5/24/2019",
   "Open": "1348",
   "High": "1353.800049",
   "Low": "1316.5",
   "Close": "1336.849976",
   "Adj Close": "1324.583008",
   "Volume": "10180759",
   "id": 928
 },
 {
   "Date": "5/27/2019",
   "Open": "1337.099976",
   "High": "1337.5",
   "Low": "1307",
   "Close": "1310.650024",
   "Adj Close": "1298.623535",
   "Volume": "7349720",
   "id": 929
 },
 {
   "Date": "5/28/2019",
   "Open": "1319.800049",
   "High": "1334.800049",
   "Low": "1313.349976",
   "Close": "1323.75",
   "Adj Close": "1311.603271",
   "Volume": "19472659",
   "id": 930
 },
 {
   "Date": "5/29/2019",
   "Open": "1321",
   "High": "1333.300049",
   "Low": "1304.150024",
   "Close": "1313.050049",
   "Adj Close": "1301.001465",
   "Volume": "7112830",
   "id": 931
 },
 {
   "Date": "5/30/2019",
   "Open": "1316.25",
   "High": "1342",
   "Low": "1316.25",
   "Close": "1329.75",
   "Adj Close": "1317.548218",
   "Volume": "10740841",
   "id": 932
 },
 {
   "Date": "5/31/2019",
   "Open": "1337.900024",
   "High": "1341.900024",
   "Low": "1320.199951",
   "Close": "1330.150024",
   "Adj Close": "1317.94458",
   "Volume": "11760178",
   "id": 933
 },
 {
   "Date": "6/3/2019",
   "Open": "1335",
   "High": "1367.25",
   "Low": "1321.199951",
   "Close": "1360.199951",
   "Adj Close": "1347.71875",
   "Volume": "8483610",
   "id": 934
 },
 {
   "Date": "6/4/2019",
   "Open": "1357.449951",
   "High": "1374.25",
   "Low": "1348.099976",
   "Close": "1351.650024",
   "Adj Close": "1339.247314",
   "Volume": "7059911",
   "id": 935
 },
 {
   "Date": "6/6/2019",
   "Open": "1361.900024",
   "High": "1361.900024",
   "Low": "1321.099976",
   "Close": "1327.349976",
   "Adj Close": "1315.170166",
   "Volume": "7664319",
   "id": 936
 },
 {
   "Date": "6/7/2019",
   "Open": "1325.949951",
   "High": "1327.25",
   "Low": "1305.599976",
   "Close": "1314.900024",
   "Adj Close": "1302.834595",
   "Volume": "6730595",
   "id": 937
 },
 {
   "Date": "6/10/2019",
   "Open": "1320.900024",
   "High": "1327",
   "Low": "1310.099976",
   "Close": "1319.150024",
   "Adj Close": "1307.045532",
   "Volume": "5380148",
   "id": 938
 },
 {
   "Date": "6/11/2019",
   "Open": "1321.849976",
   "High": "1334.5",
   "Low": "1318",
   "Close": "1329.150024",
   "Adj Close": "1316.953735",
   "Volume": "5253790",
   "id": 939
 },
 {
   "Date": "6/12/2019",
   "Open": "1334.699951",
   "High": "1338.400024",
   "Low": "1325",
   "Close": "1332.150024",
   "Adj Close": "1319.92627",
   "Volume": "4707716",
   "id": 940
 },
 {
   "Date": "6/13/2019",
   "Open": "1330",
   "High": "1334.699951",
   "Low": "1308.650024",
   "Close": "1327.25",
   "Adj Close": "1315.071167",
   "Volume": "7171189",
   "id": 941
 },
 {
   "Date": "6/14/2019",
   "Open": "1321.900024",
   "High": "1325",
   "Low": "1309.400024",
   "Close": "1317.550049",
   "Adj Close": "1305.460205",
   "Volume": "6831331",
   "id": 942
 },
 {
   "Date": "6/17/2019",
   "Open": "1320",
   "High": "1320",
   "Low": "1278.5",
   "Close": "1282.300049",
   "Adj Close": "1270.533691",
   "Volume": "6815554",
   "id": 943
 },
 {
   "Date": "6/18/2019",
   "Open": "1278.900024",
   "High": "1287.949951",
   "Low": "1269.099976",
   "Close": "1281",
   "Adj Close": "1269.245483",
   "Volume": "7679193",
   "id": 944
 },
 {
   "Date": "6/19/2019",
   "Open": "1286.900024",
   "High": "1302",
   "Low": "1262.599976",
   "Close": "1277.349976",
   "Adj Close": "1265.629028",
   "Volume": "6625604",
   "id": 945
 },
 {
   "Date": "6/20/2019",
   "Open": "1280",
   "High": "1300",
   "Low": "1278",
   "Close": "1296.75",
   "Adj Close": "1284.851074",
   "Volume": "4914012",
   "id": 946
 },
 {
   "Date": "6/21/2019",
   "Open": "1295.949951",
   "High": "1296",
   "Low": "1275.550049",
   "Close": "1279.5",
   "Adj Close": "1267.759277",
   "Volume": "10623098",
   "id": 947
 },
 {
   "Date": "6/24/2019",
   "Open": "1272.150024",
   "High": "1276.449951",
   "Low": "1257.099976",
   "Close": "1262.400024",
   "Adj Close": "1250.816162",
   "Volume": "5150998",
   "id": 948
 },
 {
   "Date": "6/25/2019",
   "Open": "1258.900024",
   "High": "1298",
   "Low": "1254.25",
   "Close": "1295.849976",
   "Adj Close": "1283.959229",
   "Volume": "6842363",
   "id": 949
 },
 {
   "Date": "6/26/2019",
   "Open": "1291",
   "High": "1304.599976",
   "Low": "1286.349976",
   "Close": "1294.150024",
   "Adj Close": "1282.274902",
   "Volume": "5299942",
   "id": 950
 },
 {
   "Date": "6/27/2019",
   "Open": "1293.150024",
   "High": "1296.900024",
   "Low": "1271",
   "Close": "1274.150024",
   "Adj Close": "1262.458374",
   "Volume": "11385972",
   "id": 951
 },
 {
   "Date": "6/28/2019",
   "Open": "1277.099976",
   "High": "1282.849976",
   "Low": "1248.650024",
   "Close": "1253.099976",
   "Adj Close": "1241.60144",
   "Volume": "8659721",
   "id": 952
 },
 {
   "Date": "7/1/2019",
   "Open": "1258.050049",
   "High": "1272.650024",
   "Low": "1246.449951",
   "Close": "1268.849976",
   "Adj Close": "1257.207031",
   "Volume": "6162080",
   "id": 953
 },
 {
   "Date": "7/2/2019",
   "Open": "1273.949951",
   "High": "1281",
   "Low": "1263.300049",
   "Close": "1278.5",
   "Adj Close": "1266.768555",
   "Volume": "4638751",
   "id": 954
 },
 {
   "Date": "7/3/2019",
   "Open": "1282.900024",
   "High": "1286.5",
   "Low": "1275.050049",
   "Close": "1282.550049",
   "Adj Close": "1270.781372",
   "Volume": "4026032",
   "id": 955
 },
 {
   "Date": "7/4/2019",
   "Open": "1281.400024",
   "High": "1291",
   "Low": "1280",
   "Close": "1284",
   "Adj Close": "1272.218018",
   "Volume": "4275148",
   "id": 956
 },
 {
   "Date": "7/5/2019",
   "Open": "1285.099976",
   "High": "1290.5",
   "Low": "1260",
   "Close": "1263.349976",
   "Adj Close": "1251.757446",
   "Volume": "4995344",
   "id": 957
 },
 {
   "Date": "7/8/2019",
   "Open": "1258",
   "High": "1268.099976",
   "Low": "1248.199951",
   "Close": "1252.050049",
   "Adj Close": "1240.561279",
   "Volume": "6404544",
   "id": 958
 },
 {
   "Date": "7/9/2019",
   "Open": "1248.949951",
   "High": "1283.5",
   "Low": "1245.5",
   "Close": "1280.099976",
   "Adj Close": "1268.35376",
   "Volume": "8016757",
   "id": 959
 },
 {
   "Date": "7/10/2019",
   "Open": "1280.050049",
   "High": "1289.349976",
   "Low": "1268.699951",
   "Close": "1278.849976",
   "Adj Close": "1267.115234",
   "Volume": "5494315",
   "id": 960
 },
 {
   "Date": "7/11/2019",
   "Open": "1287",
   "High": "1289.800049",
   "Low": "1279.300049",
   "Close": "1281.550049",
   "Adj Close": "1269.790527",
   "Volume": "3935460",
   "id": 961
 },
 {
   "Date": "7/12/2019",
   "Open": "1283",
   "High": "1300",
   "Low": "1278.050049",
   "Close": "1280.5",
   "Adj Close": "1268.750122",
   "Volume": "7174054",
   "id": 962
 },
 {
   "Date": "7/15/2019",
   "Open": "1285",
   "High": "1289.5",
   "Low": "1270.349976",
   "Close": "1276.099976",
   "Adj Close": "1264.390503",
   "Volume": "4873164",
   "id": 963
 },
 {
   "Date": "7/16/2019",
   "Open": "1279.949951",
   "High": "1294.900024",
   "Low": "1277.050049",
   "Close": "1293",
   "Adj Close": "1281.135498",
   "Volume": "4604019",
   "id": 964
 },
 {
   "Date": "7/17/2019",
   "Open": "1294.300049",
   "High": "1297",
   "Low": "1280",
   "Close": "1281.849976",
   "Adj Close": "1270.087646",
   "Volume": "4334958",
   "id": 965
 },
 {
   "Date": "7/18/2019",
   "Open": "1282",
   "High": "1286.400024",
   "Low": "1258",
   "Close": "1261.849976",
   "Adj Close": "1250.27124",
   "Volume": "5459896",
   "id": 966
 },
 {
   "Date": "7/19/2019",
   "Open": "1268.199951",
   "High": "1272.949951",
   "Low": "1242.699951",
   "Close": "1249",
   "Adj Close": "1237.539185",
   "Volume": "7468515",
   "id": 967
 },
 {
   "Date": "7/22/2019",
   "Open": "1251",
   "High": "1284.5",
   "Low": "1227.300049",
   "Close": "1280.5",
   "Adj Close": "1268.750122",
   "Volume": "13300153",
   "id": 968
 },
 {
   "Date": "7/23/2019",
   "Open": "1285",
   "High": "1293.900024",
   "Low": "1260.400024",
   "Close": "1273.550049",
   "Adj Close": "1261.864014",
   "Volume": "9287951",
   "id": 969
 },
 {
   "Date": "7/24/2019",
   "Open": "1273.5",
   "High": "1278.800049",
   "Low": "1253.550049",
   "Close": "1259.099976",
   "Adj Close": "1247.546387",
   "Volume": "6943982",
   "id": 970
 },
 {
   "Date": "7/25/2019",
   "Open": "1264",
   "High": "1269.050049",
   "Low": "1227",
   "Close": "1231.5",
   "Adj Close": "1220.199707",
   "Volume": "9968545",
   "id": 971
 },
 {
   "Date": "7/26/2019",
   "Open": "1231.5",
   "High": "1242.5",
   "Low": "1210",
   "Close": "1213.800049",
   "Adj Close": "1202.662231",
   "Volume": "9320481",
   "id": 972
 },
 {
   "Date": "7/29/2019",
   "Open": "1216.900024",
   "High": "1222",
   "Low": "1205.099976",
   "Close": "1210.949951",
   "Adj Close": "1199.838257",
   "Volume": "8058035",
   "id": 973
 },
 {
   "Date": "7/30/2019",
   "Open": "1213.949951",
   "High": "1220",
   "Low": "1175.949951",
   "Close": "1180.900024",
   "Adj Close": "1170.064087",
   "Volume": "9533344",
   "id": 974
 },
 {
   "Date": "7/31/2019",
   "Open": "1175.75",
   "High": "1185",
   "Low": "1162.400024",
   "Close": "1166.25",
   "Adj Close": "1155.548462",
   "Volume": "9705619",
   "id": 975
 },
 {
   "Date": "8/1/2019",
   "Open": "1163.400024",
   "High": "1188.199951",
   "Low": "1150.349976",
   "Close": "1180.25",
   "Adj Close": "1169.420044",
   "Volume": "10344862",
   "id": 976
 },
 {
   "Date": "8/2/2019",
   "Open": "1175.699951",
   "High": "1198.25",
   "Low": "1162.099976",
   "Close": "1184.349976",
   "Adj Close": "1179.919556",
   "Volume": "10865385",
   "id": 977
 },
 {
   "Date": "8/5/2019",
   "Open": "1167",
   "High": "1167",
   "Low": "1128",
   "Close": "1143.349976",
   "Adj Close": "1139.072998",
   "Volume": "13897461",
   "id": 978
 },
 {
   "Date": "8/6/2019",
   "Open": "1134.75",
   "High": "1149.599976",
   "Low": "1122",
   "Close": "1128.300049",
   "Adj Close": "1124.079346",
   "Volume": "13288909",
   "id": 979
 },
 {
   "Date": "8/7/2019",
   "Open": "1126.5",
   "High": "1138.550049",
   "Low": "1103.099976",
   "Close": "1109.400024",
   "Adj Close": "1105.25",
   "Volume": "11588879",
   "id": 980
 },
 {
   "Date": "8/8/2019",
   "Open": "1108.349976",
   "High": "1158",
   "Low": "1095.300049",
   "Close": "1152.349976",
   "Adj Close": "1148.039307",
   "Volume": "14262936",
   "id": 981
 },
 {
   "Date": "8/9/2019",
   "Open": "1161.849976",
   "High": "1175.5",
   "Low": "1152.300049",
   "Close": "1162.099976",
   "Adj Close": "1157.752808",
   "Volume": "10043949",
   "id": 982
 },
 {
   "Date": "8/13/2019",
   "Open": "1233.150024",
   "High": "1302.800049",
   "Low": "1226",
   "Close": "1274.75",
   "Adj Close": "1269.981445",
   "Volume": "47923444",
   "id": 983
 },
 {
   "Date": "8/14/2019",
   "Open": "1304",
   "High": "1304.449951",
   "Low": "1280.349976",
   "Close": "1288.25",
   "Adj Close": "1283.430908",
   "Volume": "14487137",
   "id": 984
 },
 {
   "Date": "8/16/2019",
   "Open": "1291.199951",
   "High": "1291.800049",
   "Low": "1273",
   "Close": "1278",
   "Adj Close": "1273.219238",
   "Volume": "10047496",
   "id": 985
 },
 {
   "Date": "8/19/2019",
   "Open": "1281.050049",
   "High": "1296.800049",
   "Low": "1280",
   "Close": "1292.599976",
   "Adj Close": "1287.764648",
   "Volume": "7459859",
   "id": 986
 },
 {
   "Date": "8/20/2019",
   "Open": "1289.800049",
   "High": "1292.599976",
   "Low": "1272.599976",
   "Close": "1275.949951",
   "Adj Close": "1271.17688",
   "Volume": "6843460",
   "id": 987
 },
 {
   "Date": "8/21/2019",
   "Open": "1275.650024",
   "High": "1278.650024",
   "Low": "1266.5",
   "Close": "1270.949951",
   "Adj Close": "1266.195557",
   "Volume": "4881553",
   "id": 988
 },
 {
   "Date": "8/22/2019",
   "Open": "1270.949951",
   "High": "1271",
   "Low": "1238.900024",
   "Close": "1246.75",
   "Adj Close": "1242.086182",
   "Volume": "6414937",
   "id": 989
 },
 {
   "Date": "8/23/2019",
   "Open": "1239",
   "High": "1284",
   "Low": "1226.5",
   "Close": "1275.849976",
   "Adj Close": "1271.077271",
   "Volume": "9741262",
   "id": 990
 },
 {
   "Date": "8/26/2019",
   "Open": "1294",
   "High": "1294",
   "Low": "1259",
   "Close": "1266.800049",
   "Adj Close": "1262.061279",
   "Volume": "8778739",
   "id": 991
 },
 {
   "Date": "8/27/2019",
   "Open": "1285",
   "High": "1285",
   "Low": "1261.199951",
   "Close": "1274.849976",
   "Adj Close": "1270.081055",
   "Volume": "12984396",
   "id": 992
 },
 {
   "Date": "8/28/2019",
   "Open": "1273.75",
   "High": "1281",
   "Low": "1256.050049",
   "Close": "1263.300049",
   "Adj Close": "1258.574341",
   "Volume": "5305639",
   "id": 993
 },
 {
   "Date": "8/29/2019",
   "Open": "1256.449951",
   "High": "1260.25",
   "Low": "1235.300049",
   "Close": "1241.75",
   "Adj Close": "1237.104858",
   "Volume": "8635974",
   "id": 994
 },
 {
   "Date": "8/30/2019",
   "Open": "1245.5",
   "High": "1254.400024",
   "Low": "1221",
   "Close": "1248.550049",
   "Adj Close": "1243.879517",
   "Volume": "11308120",
   "id": 995
 },
 {
   "Date": "9/3/2019",
   "Open": "1242.25",
   "High": "1243",
   "Low": "1200",
   "Close": "1206.400024",
   "Adj Close": "1201.887085",
   "Volume": "8563009",
   "id": 996
 },
 {
   "Date": "9/4/2019",
   "Open": "1200.550049",
   "High": "1205.25",
   "Low": "1186.050049",
   "Close": "1201.150024",
   "Adj Close": "1196.656738",
   "Volume": "15063355",
   "id": 997
 },
 {
   "Date": "9/5/2019",
   "Open": "1206.800049",
   "High": "1213.199951",
   "Low": "1193.300049",
   "Close": "1198.599976",
   "Adj Close": "1194.116211",
   "Volume": "10512763",
   "id": 998
 },
 {
   "Date": "9/6/2019",
   "Open": "1203",
   "High": "1229",
   "Low": "1195.25",
   "Close": "1222.5",
   "Adj Close": "1217.92688",
   "Volume": "10600234",
   "id": 999
 },
 {
   "Date": "9/9/2019",
   "Open": "1220.650024",
   "High": "1233",
   "Low": "1213.150024",
   "Close": "1222.199951",
   "Adj Close": "1217.62793",
   "Volume": "5370758",
   "id": 1000
 },
 {
   "Date": "9/11/2019",
   "Open": "1222.5",
   "High": "1240",
   "Low": "1222.5",
   "Close": "1234.400024",
   "Adj Close": "1229.782349",
   "Volume": "5544468",
   "id": 1001
 },
 {
   "Date": "9/12/2019",
   "Open": "1235",
   "High": "1240.449951",
   "Low": "1205.699951",
   "Close": "1210.349976",
   "Adj Close": "1205.822266",
   "Volume": "5431139",
   "id": 1002
 },
 {
   "Date": "9/13/2019",
   "Open": "1212",
   "High": "1228.5",
   "Low": "1206.900024",
   "Close": "1225.599976",
   "Adj Close": "1221.015259",
   "Volume": "5919260",
   "id": 1003
 },
 {
   "Date": "9/16/2019",
   "Open": "1189",
   "High": "1219.099976",
   "Low": "1186.099976",
   "Close": "1210.75",
   "Adj Close": "1206.220825",
   "Volume": "9393731",
   "id": 1004
 },
 {
   "Date": "9/17/2019",
   "Open": "1211",
   "High": "1211",
   "Low": "1193.5",
   "Close": "1197.449951",
   "Adj Close": "1192.970581",
   "Volume": "7150435",
   "id": 1005
 },
 {
   "Date": "9/18/2019",
   "Open": "1204.949951",
   "High": "1216.300049",
   "Low": "1197.199951",
   "Close": "1205.699951",
   "Adj Close": "1201.189697",
   "Volume": "6827281",
   "id": 1006
 },
 {
   "Date": "9/19/2019",
   "Open": "1207.849976",
   "High": "1209.699951",
   "Low": "1172.650024",
   "Close": "1179.050049",
   "Adj Close": "1174.639526",
   "Volume": "6293454",
   "id": 1007
 },
 {
   "Date": "9/20/2019",
   "Open": "1187.949951",
   "High": "1269.900024",
   "Low": "1174.300049",
   "Close": "1254.349976",
   "Adj Close": "1249.657715",
   "Volume": "22019674",
   "id": 1008
 },
 {
   "Date": "9/23/2019",
   "Open": "1274.150024",
   "High": "1281",
   "Low": "1235",
   "Close": "1239.199951",
   "Adj Close": "1234.564331",
   "Volume": "9879751",
   "id": 1009
 },
 {
   "Date": "9/24/2019",
   "Open": "1243.599976",
   "High": "1298.800049",
   "Low": "1242.75",
   "Close": "1278.699951",
   "Adj Close": "1273.916626",
   "Volume": "15982067",
   "id": 1010
 },
 {
   "Date": "9/25/2019",
   "Open": "1284",
   "High": "1295",
   "Low": "1268.849976",
   "Close": "1279.550049",
   "Adj Close": "1274.76355",
   "Volume": "8316894",
   "id": 1011
 },
 {
   "Date": "9/26/2019",
   "Open": "1292",
   "High": "1298.800049",
   "Low": "1283.5",
   "Close": "1296.800049",
   "Adj Close": "1291.948975",
   "Volume": "8389212",
   "id": 1012
 },
 {
   "Date": "9/27/2019",
   "Open": "1292.5",
   "High": "1315",
   "Low": "1284",
   "Close": "1309.050049",
   "Adj Close": "1304.153198",
   "Volume": "8712980",
   "id": 1013
 },
 {
   "Date": "9/30/2019",
   "Open": "1310",
   "High": "1335.75",
   "Low": "1305.550049",
   "Close": "1332.25",
   "Adj Close": "1327.266357",
   "Volume": "11549746",
   "id": 1014
 },
 {
   "Date": "10/1/2019",
   "Open": "1337",
   "High": "1342",
   "Low": "1293.300049",
   "Close": "1304.900024",
   "Adj Close": "1300.018677",
   "Volume": "8192597",
   "id": 1015
 },
 {
   "Date": "10/3/2019",
   "Open": "1286",
   "High": "1314.699951",
   "Low": "1281.300049",
   "Close": "1311.050049",
   "Adj Close": "1306.14563",
   "Volume": "6183107",
   "id": 1016
 },
 {
   "Date": "10/4/2019",
   "Open": "1319.900024",
   "High": "1328.599976",
   "Low": "1303.849976",
   "Close": "1308.099976",
   "Adj Close": "1303.206665",
   "Volume": "6853954",
   "id": 1017
 },
 {
   "Date": "10/7/2019",
   "Open": "1308.099976",
   "High": "1320.800049",
   "Low": "1301.699951",
   "Close": "1310.099976",
   "Adj Close": "1305.199219",
   "Volume": "4599818",
   "id": 1018
 },
 {
   "Date": "10/9/2019",
   "Open": "1308.699951",
   "High": "1329.949951",
   "Low": "1292.5",
   "Close": "1324.75",
   "Adj Close": "1319.794434",
   "Volume": "8040938",
   "id": 1019
 },
 {
   "Date": "10/10/2019",
   "Open": "1325",
   "High": "1369",
   "Low": "1321",
   "Close": "1362.75",
   "Adj Close": "1357.652222",
   "Volume": "16003744",
   "id": 1020
 },
 {
   "Date": "10/11/2019",
   "Open": "1363.699951",
   "High": "1365.599976",
   "Low": "1336.550049",
   "Close": "1352.599976",
   "Adj Close": "1347.540161",
   "Volume": "7587648",
   "id": 1021
 },
 {
   "Date": "10/14/2019",
   "Open": "1364.949951",
   "High": "1364.949951",
   "Low": "1350.849976",
   "Close": "1358",
   "Adj Close": "1352.920044",
   "Volume": "6123412",
   "id": 1022
 },
 {
   "Date": "10/15/2019",
   "Open": "1362.5",
   "High": "1370",
   "Low": "1354.300049",
   "Close": "1364.150024",
   "Adj Close": "1359.046997",
   "Volume": "4422075",
   "id": 1023
 },
 {
   "Date": "10/16/2019",
   "Open": "1369.900024",
   "High": "1379.650024",
   "Low": "1363.699951",
   "Close": "1372.349976",
   "Adj Close": "1367.216309",
   "Volume": "8870701",
   "id": 1024
 },
 {
   "Date": "10/17/2019",
   "Open": "1375",
   "High": "1399",
   "Low": "1372",
   "Close": "1396.5",
   "Adj Close": "1391.276001",
   "Volume": "7332464",
   "id": 1025
 },
 {
   "Date": "10/18/2019",
   "Open": "1404",
   "High": "1427.900024",
   "Low": "1398.699951",
   "Close": "1416.349976",
   "Adj Close": "1411.051758",
   "Volume": "12856410",
   "id": 1026
 },
 {
   "Date": "10/22/2019",
   "Open": "1425",
   "High": "1436.849976",
   "Low": "1403.349976",
   "Close": "1414.150024",
   "Adj Close": "1408.859985",
   "Volume": "12703054",
   "id": 1027
 },
 {
   "Date": "10/23/2019",
   "Open": "1416.300049",
   "High": "1425.949951",
   "Low": "1383.150024",
   "Close": "1392.400024",
   "Adj Close": "1387.191406",
   "Volume": "8432964",
   "id": 1028
 },
 {
   "Date": "10/24/2019",
   "Open": "1401",
   "High": "1441.400024",
   "Low": "1386.550049",
   "Close": "1436.449951",
   "Adj Close": "1431.076538",
   "Volume": "10351384",
   "id": 1029
 },
 {
   "Date": "10/25/2019",
   "Open": "1441.099976",
   "High": "1441.449951",
   "Low": "1411.25",
   "Close": "1431.199951",
   "Adj Close": "1425.846191",
   "Volume": "6190013",
   "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": "1445.5",
   "High": "1480",
   "Low": "1442.099976",
   "Close": "1467.050049",
   "Adj Close": "1461.562134",
   "Volume": "11780494",
   "id": 1032
 },
 {
   "Date": "10/30/2019",
   "Open": "1480",
   "High": "1484.550049",
   "Low": "1460.300049",
   "Close": "1479.099976",
   "Adj Close": "1473.567017",
   "Volume": "7470723",
   "id": 1033
 },
 {
   "Date": "10/31/2019",
   "Open": "1484",
   "High": "1489.650024",
   "Low": "1461.699951",
   "Close": "1464.349976",
   "Adj Close": "1458.872192",
   "Volume": "8898168",
   "id": 1034
 },
 {
   "Date": "11/1/2019",
   "Open": "1455",
   "High": "1461.800049",
   "Low": "1441",
   "Close": "1456.900024",
   "Adj Close": "1451.450073",
   "Volume": "6356579",
   "id": 1035
 },
 {
   "Date": "11/4/2019",
   "Open": "1465.900024",
   "High": "1471",
   "Low": "1445.099976",
   "Close": "1457.650024",
   "Adj Close": "1452.197266",
   "Volume": "6429329",
   "id": 1036
 },
 {
   "Date": "11/5/2019",
   "Open": "1463.099976",
   "High": "1468.949951",
   "Low": "1441",
   "Close": "1447.300049",
   "Adj Close": "1441.885986",
   "Volume": "5799318",
   "id": 1037
 },
 {
   "Date": "11/6/2019",
   "Open": "1442.699951",
   "High": "1446.449951",
   "Low": "1428.5",
   "Close": "1434.900024",
   "Adj Close": "1429.532349",
   "Volume": "6686289",
   "id": 1038
 },
 {
   "Date": "11/7/2019",
   "Open": "1435",
   "High": "1463",
   "Low": "1432.199951",
   "Close": "1458.599976",
   "Adj Close": "1453.143677",
   "Volume": "6438749",
   "id": 1039
 },
 {
   "Date": "11/8/2019",
   "Open": "1449",
   "High": "1459.650024",
   "Low": "1441.300049",
   "Close": "1445.5",
   "Adj Close": "1440.092651",
   "Volume": "5494844",
   "id": 1040
 },
 {
   "Date": "11/11/2019",
   "Open": "1439.099976",
   "High": "1444.25",
   "Low": "1422.550049",
   "Close": "1427.800049",
   "Adj Close": "1422.458984",
   "Volume": "5192423",
   "id": 1041
 },
 {
   "Date": "11/13/2019",
   "Open": "1430",
   "High": "1475.900024",
   "Low": "1430",
   "Close": "1472.300049",
   "Adj Close": "1466.79248",
   "Volume": "11532364",
   "id": 1042
 },
 {
   "Date": "11/14/2019",
   "Open": "1476",
   "High": "1481.599976",
   "Low": "1455.800049",
   "Close": "1462.75",
   "Adj Close": "1457.278198",
   "Volume": "6518339",
   "id": 1043
 },
 {
   "Date": "11/15/2019",
   "Open": "1465.650024",
   "High": "1486.800049",
   "Low": "1463.150024",
   "Close": "1470.849976",
   "Adj Close": "1465.347778",
   "Volume": "7173674",
   "id": 1044
 },
 {
   "Date": "11/18/2019",
   "Open": "1472.650024",
   "High": "1486",
   "Low": "1455.400024",
   "Close": "1459.199951",
   "Adj Close": "1453.741455",
   "Volume": "6435097",
   "id": 1045
 },
 {
   "Date": "11/19/2019",
   "Open": "1467",
   "High": "1514.900024",
   "Low": "1465",
   "Close": "1509.75",
   "Adj Close": "1504.102295",
   "Volume": "13795569",
   "id": 1046
 },
 {
   "Date": "11/20/2019",
   "Open": "1555.050049",
   "High": "1572.400024",
   "Low": "1543.199951",
   "Close": "1547.650024",
   "Adj Close": "1541.860596",
   "Volume": "19904164",
   "id": 1047
 },
 {
   "Date": "11/21/2019",
   "Open": "1545",
   "High": "1556",
   "Low": "1528.550049",
   "Close": "1537.599976",
   "Adj Close": "1531.848145",
   "Volume": "6810577",
   "id": 1048
 },
 {
   "Date": "11/22/2019",
   "Open": "1542.099976",
   "High": "1569.5",
   "Low": "1537.599976",
   "Close": "1546.5",
   "Adj Close": "1540.714844",
   "Volume": "10218978",
   "id": 1049
 },
 {
   "Date": "11/25/2019",
   "Open": "1551.150024",
   "High": "1564.800049",
   "Low": "1551",
   "Close": "1561.550049",
   "Adj Close": "1555.708618",
   "Volume": "6924313",
   "id": 1050
 },
 {
   "Date": "11/26/2019",
   "Open": "1568.099976",
   "High": "1576.349976",
   "Low": "1556",
   "Close": "1560.25",
   "Adj Close": "1554.413452",
   "Volume": "16152137",
   "id": 1051
 },
 {
   "Date": "11/27/2019",
   "Open": "1559.949951",
   "High": "1575.5",
   "Low": "1556.099976",
   "Close": "1569.849976",
   "Adj Close": "1563.977539",
   "Volume": "4408336",
   "id": 1052
 },
 {
   "Date": "11/28/2019",
   "Open": "1572.650024",
   "High": "1584.150024",
   "Low": "1563.949951",
   "Close": "1580.300049",
   "Adj Close": "1574.388428",
   "Volume": "6284885",
   "id": 1053
 },
 {
   "Date": "11/29/2019",
   "Open": "1581.949951",
   "High": "1581.949951",
   "Low": "1547.849976",
   "Close": "1551.150024",
   "Adj Close": "1545.347534",
   "Volume": "8484822",
   "id": 1054
 },
 {
   "Date": "12/2/2019",
   "Open": "1600",
   "High": "1614.449951",
   "Low": "1577",
   "Close": "1586.5",
   "Adj Close": "1580.565186",
   "Volume": "14275186",
   "id": 1055
 },
 {
   "Date": "12/3/2019",
   "Open": "1592.75",
   "High": "1594",
   "Low": "1572.599976",
   "Close": "1578.900024",
   "Adj Close": "1572.993652",
   "Volume": "5938786",
   "id": 1056
 },
 {
   "Date": "12/4/2019",
   "Open": "1573",
   "High": "1577.5",
   "Low": "1533.75",
   "Close": "1552.699951",
   "Adj Close": "1546.891602",
   "Volume": "9594828",
   "id": 1057
 },
 {
   "Date": "12/5/2019",
   "Open": "1574",
   "High": "1579.75",
   "Low": "1544",
   "Close": "1550.849976",
   "Adj Close": "1545.048584",
   "Volume": "9117022",
   "id": 1058
 },
 {
   "Date": "12/6/2019",
   "Open": "1553",
   "High": "1568",
   "Low": "1541.099976",
   "Close": "1554.900024",
   "Adj Close": "1549.083496",
   "Volume": "5982129",
   "id": 1059
 },
 {
   "Date": "12/9/2019",
   "Open": "1556.150024",
   "High": "1577.400024",
   "Low": "1546.5",
   "Close": "1572.599976",
   "Adj Close": "1566.717163",
   "Volume": "5779807",
   "id": 1060
 },
 {
   "Date": "12/10/2019",
   "Open": "1572.050049",
   "High": "1573.599976",
   "Low": "1554.150024",
   "Close": "1561.949951",
   "Adj Close": "1556.107056",
   "Volume": "4650906",
   "id": 1061
 },
 {
   "Date": "12/11/2019",
   "Open": "1555.599976",
   "High": "1574.5",
   "Low": "1550.599976",
   "Close": "1562.400024",
   "Adj Close": "1556.55542",
   "Volume": "5652698",
   "id": 1062
 },
 {
   "Date": "12/12/2019",
   "Open": "1570.25",
   "High": "1573.849976",
   "Low": "1556.650024",
   "Close": "1568.199951",
   "Adj Close": "1562.333618",
   "Volume": "4720977",
   "id": 1063
 },
 {
   "Date": "12/13/2019",
   "Open": "1580",
   "High": "1590",
   "Low": "1572.400024",
   "Close": "1582.900024",
   "Adj Close": "1576.97876",
   "Volume": "5791522",
   "id": 1064
 },
 {
   "Date": "12/16/2019",
   "Open": "1592",
   "High": "1593.900024",
   "Low": "1564.349976",
   "Close": "1566.599976",
   "Adj Close": "1560.739624",
   "Volume": "5436951",
   "id": 1065
 },
 {
   "Date": "12/17/2019",
   "Open": "1566.75",
   "High": "1579",
   "Low": "1555.550049",
   "Close": "1562.699951",
   "Adj Close": "1556.854248",
   "Volume": "9291724",
   "id": 1066
 },
 {
   "Date": "12/18/2019",
   "Open": "1563",
   "High": "1580",
   "Low": "1562",
   "Close": "1575.849976",
   "Adj Close": "1569.955078",
   "Volume": "6739582",
   "id": 1067
 },
 {
   "Date": "12/19/2019",
   "Open": "1573.699951",
   "High": "1614.900024",
   "Low": "1571.800049",
   "Close": "1609.949951",
   "Adj Close": "1603.92749",
   "Volume": "9375484",
   "id": 1068
 },
 {
   "Date": "12/20/2019",
   "Open": "1615",
   "High": "1617.550049",
   "Low": "1596.099976",
   "Close": "1599.099976",
   "Adj Close": "1593.118042",
   "Volume": "9724619",
   "id": 1069
 },
 {
   "Date": "12/23/2019",
   "Open": "1560.099976",
   "High": "1577.550049",
   "Low": "1557.800049",
   "Close": "1571.400024",
   "Adj Close": "1565.521729",
   "Volume": "11478429",
   "id": 1070
 },
 {
   "Date": "12/24/2019",
   "Open": "1568.900024",
   "High": "1572.050049",
   "Low": "1542.5",
   "Close": "1546.449951",
   "Adj Close": "1540.665039",
   "Volume": "8251144",
   "id": 1071
 },
 {
   "Date": "12/26/2019",
   "Open": "1541.650024",
   "High": "1552.949951",
   "Low": "1510.150024",
   "Close": "1515.400024",
   "Adj Close": "1509.731201",
   "Volume": "13605737",
   "id": 1072
 },
 {
   "Date": "12/27/2019",
   "Open": "1527",
   "High": "1546.199951",
   "Low": "1521.300049",
   "Close": "1542.349976",
   "Adj Close": "1536.580322",
   "Volume": "8081591",
   "id": 1073
 },
 {
   "Date": "12/30/2019",
   "Open": "1545.949951",
   "High": "1547.650024",
   "Low": "1528.050049",
   "Close": "1544.199951",
   "Adj Close": "1538.423462",
   "Volume": "7828402",
   "id": 1074
 },
 {
   "Date": "12/31/2019",
   "Open": "1542",
   "High": "1543.699951",
   "Low": "1508.050049",
   "Close": "1514.050049",
   "Adj Close": "1508.386353",
   "Volume": "10150467",
   "id": 1075
 },
 {
   "Date": "1/1/2020",
   "Open": "1518",
   "High": "1527.099976",
   "Low": "1505.5",
   "Close": "1509.599976",
   "Adj Close": "1503.952881",
   "Volume": "6402372",
   "id": 1076
 },
 {
   "Date": "1/2/2020",
   "Open": "1512",
   "High": "1540.949951",
   "Low": "1512",
   "Close": "1535.300049",
   "Adj Close": "1529.556763",
   "Volume": "8096561",
   "id": 1077
 },
 {
   "Date": "1/3/2020",
   "Open": "1533",
   "High": "1541.650024",
   "Low": "1523",
   "Close": "1537.150024",
   "Adj Close": "1531.399902",
   "Volume": "9593498",
   "id": 1078
 },
 {
   "Date": "1/6/2020",
   "Open": "1520",
   "High": "1527.900024",
   "Low": "1498",
   "Close": "1501.5",
   "Adj Close": "1495.883179",
   "Volume": "11209343",
   "id": 1079
 },
 {
   "Date": "1/7/2020",
   "Open": "1519",
   "High": "1534.5",
   "Low": "1513.5",
   "Close": "1524.599976",
   "Adj Close": "1518.896729",
   "Volume": "7627191",
   "id": 1080
 },
 {
   "Date": "1/8/2020",
   "Open": "1515",
   "High": "1534.449951",
   "Low": "1510",
   "Close": "1513.150024",
   "Adj Close": "1507.489624",
   "Volume": "7336561",
   "id": 1081
 },
 {
   "Date": "1/9/2020",
   "Open": "1538.599976",
   "High": "1550",
   "Low": "1531.25",
   "Close": "1548",
   "Adj Close": "1542.209229",
   "Volume": "6849606",
   "id": 1082
 },
 {
   "Date": "1/10/2020",
   "Open": "1551.900024",
   "High": "1557.949951",
   "Low": "1539.650024",
   "Close": "1547.650024",
   "Adj Close": "1541.860596",
   "Volume": "5704686",
   "id": 1083
 },
 {
   "Date": "1/13/2020",
   "Open": "1545.050049",
   "High": "1558.699951",
   "Low": "1538.400024",
   "Close": "1543.699951",
   "Adj Close": "1537.925293",
   "Volume": "8358090",
   "id": 1084
 },
 {
   "Date": "1/14/2020",
   "Open": "1540",
   "High": "1550",
   "Low": "1521.849976",
   "Close": "1529.400024",
   "Adj Close": "1523.678833",
   "Volume": "7230788",
   "id": 1085
 },
 {
   "Date": "1/15/2020",
   "Open": "1535.849976",
   "High": "1539.900024",
   "Low": "1518.25",
   "Close": "1523.849976",
   "Adj Close": "1518.149536",
   "Volume": "7231393",
   "id": 1086
 },
 {
   "Date": "1/16/2020",
   "Open": "1529",
   "High": "1543.349976",
   "Low": "1528",
   "Close": "1537.900024",
   "Adj Close": "1532.147095",
   "Volume": "5873662",
   "id": 1087
 },
 {
   "Date": "1/17/2020",
   "Open": "1553.5",
   "High": "1584.949951",
   "Low": "1553.199951",
   "Close": "1581",
   "Adj Close": "1575.085815",
   "Volume": "13469708",
   "id": 1088
 },
 {
   "Date": "1/20/2020",
   "Open": "1609",
   "High": "1609",
   "Low": "1526.400024",
   "Close": "1532.349976",
   "Adj Close": "1526.617798",
   "Volume": "14878868",
   "id": 1089
 },
 {
   "Date": "1/21/2020",
   "Open": "1528.599976",
   "High": "1545.849976",
   "Low": "1522",
   "Close": "1533.900024",
   "Adj Close": "1528.161987",
   "Volume": "8650831",
   "id": 1090
 },
 {
   "Date": "1/22/2020",
   "Open": "1544",
   "High": "1546.75",
   "Low": "1531.099976",
   "Close": "1533.349976",
   "Adj Close": "1527.614014",
   "Volume": "4719245",
   "id": 1091
 },
 {
   "Date": "1/23/2020",
   "Open": "1536.5",
   "High": "1541.949951",
   "Low": "1520.699951",
   "Close": "1526.849976",
   "Adj Close": "1521.138306",
   "Volume": "5142088",
   "id": 1092
 },
 {
   "Date": "1/24/2020",
   "Open": "1527",
   "High": "1536.349976",
   "Low": "1518.550049",
   "Close": "1521.550049",
   "Adj Close": "1515.858276",
   "Volume": "6687633",
   "id": 1093
 },
 {
   "Date": "1/27/2020",
   "Open": "1514.900024",
   "High": "1524.449951",
   "Low": "1505",
   "Close": "1506.550049",
   "Adj Close": "1500.914307",
   "Volume": "6120429",
   "id": 1094
 },
 {
   "Date": "1/28/2020",
   "Open": "1508.599976",
   "High": "1510",
   "Low": "1463.599976",
   "Close": "1471.75",
   "Adj Close": "1466.244507",
   "Volume": "11215313",
   "id": 1095
 },
 {
   "Date": "1/29/2020",
   "Open": "1474.050049",
   "High": "1494.400024",
   "Low": "1464.050049",
   "Close": "1479.849976",
   "Adj Close": "1474.314209",
   "Volume": "11313297",
   "id": 1096
 },
 {
   "Date": "1/30/2020",
   "Open": "1479",
   "High": "1479.699951",
   "Low": "1440",
   "Close": "1443.75",
   "Adj Close": "1438.349243",
   "Volume": "10241756",
   "id": 1097
 },
 {
   "Date": "1/31/2020",
   "Open": "1453",
   "High": "1453.25",
   "Low": "1407.199951",
   "Close": "1411.650024",
   "Adj Close": "1406.369385",
   "Volume": "15886673",
   "id": 1098
 },
 {
   "Date": "2/3/2020",
   "Open": "1369.900024",
   "High": "1399.949951",
   "Low": "1363.050049",
   "Close": "1385.5",
   "Adj Close": "1380.317139",
   "Volume": "14040626",
   "id": 1099
 },
 {
   "Date": "2/4/2020",
   "Open": "1400",
   "High": "1432.5",
   "Low": "1397.800049",
   "Close": "1426.400024",
   "Adj Close": "1421.064209",
   "Volume": "11604666",
   "id": 1100
 },
 {
   "Date": "2/5/2020",
   "Open": "1434.900024",
   "High": "1452.800049",
   "Low": "1430.300049",
   "Close": "1448.5",
   "Adj Close": "1443.081421",
   "Volume": "8444823",
   "id": 1101
 },
 {
   "Date": "2/6/2020",
   "Open": "1454.099976",
   "High": "1467",
   "Low": "1440.099976",
   "Close": "1457.800049",
   "Adj Close": "1452.34668",
   "Volume": "7103715",
   "id": 1102
 },
 {
   "Date": "2/7/2020",
   "Open": "1451",
   "High": "1452.349976",
   "Low": "1428.300049",
   "Close": "1433.650024",
   "Adj Close": "1428.286987",
   "Volume": "5581641",
   "id": 1103
 },
 {
   "Date": "2/10/2020",
   "Open": "1428",
   "High": "1445.5",
   "Low": "1410.449951",
   "Close": "1435.599976",
   "Adj Close": "1430.229736",
   "Volume": "6922631",
   "id": 1104
 },
 {
   "Date": "2/11/2020",
   "Open": "1447.400024",
   "High": "1466.199951",
   "Low": "1445.050049",
   "Close": "1452.75",
   "Adj Close": "1447.315552",
   "Volume": "6400245",
   "id": 1105
 },
 {
   "Date": "2/12/2020",
   "Open": "1456.150024",
   "High": "1474.849976",
   "Low": "1455",
   "Close": "1470.300049",
   "Adj Close": "1464.799927",
   "Volume": "6187091",
   "id": 1106
 },
 {
   "Date": "2/13/2020",
   "Open": "1477.75",
   "High": "1477.75",
   "Low": "1462.599976",
   "Close": "1474.150024",
   "Adj Close": "1468.635498",
   "Volume": "6201763",
   "id": 1107
 },
 {
   "Date": "2/14/2020",
   "Open": "1477.25",
   "High": "1501.449951",
   "Low": "1453.099976",
   "Close": "1487.599976",
   "Adj Close": "1482.035156",
   "Volume": "9704655",
   "id": 1108
 },
 {
   "Date": "2/17/2020",
   "Open": "1489",
   "High": "1506.150024",
   "Low": "1474.300049",
   "Close": "1478.25",
   "Adj Close": "1472.720215",
   "Volume": "6011340",
   "id": 1109
 },
 {
   "Date": "2/18/2020",
   "Open": "1475.900024",
   "High": "1475.900024",
   "Low": "1457.400024",
   "Close": "1467.400024",
   "Adj Close": "1461.910767",
   "Volume": "5086964",
   "id": 1110
 },
 {
   "Date": "2/19/2020",
   "Open": "1479.349976",
   "High": "1506.449951",
   "Low": "1475.099976",
   "Close": "1503.800049",
   "Adj Close": "1498.174683",
   "Volume": "6438918",
   "id": 1111
 },
 {
   "Date": "2/20/2020",
   "Open": "1497",
   "High": "1508",
   "Low": "1483.800049",
   "Close": "1485.949951",
   "Adj Close": "1480.391357",
   "Volume": "7722577",
   "id": 1112
 },
 {
   "Date": "2/24/2020",
   "Open": "1469.75",
   "High": "1477",
   "Low": "1439.550049",
   "Close": "1444.949951",
   "Adj Close": "1439.544678",
   "Volume": "9769743",
   "id": 1113
 },
 {
   "Date": "2/25/2020",
   "Open": "1451.400024",
   "High": "1451.400024",
   "Low": "1410",
   "Close": "1416.400024",
   "Adj Close": "1411.101563",
   "Volume": "12684109",
   "id": 1114
 },
 {
   "Date": "2/26/2020",
   "Open": "1410",
   "High": "1412.349976",
   "Low": "1387.349976",
   "Close": "1392",
   "Adj Close": "1386.792847",
   "Volume": "13423661",
   "id": 1115
 },
 {
   "Date": "2/27/2020",
   "Open": "1388",
   "High": "1393.800049",
   "Low": "1369",
   "Close": "1386.25",
   "Adj Close": "1381.064331",
   "Volume": "11454300",
   "id": 1116
 },
 {
   "Date": "2/28/2020",
   "Open": "1354.900024",
   "High": "1357",
   "Low": "1325",
   "Close": "1328.650024",
   "Adj Close": "1323.67981",
   "Volume": "17973847",
   "id": 1117
 },
 {
   "Date": "3/2/2020",
   "Open": "1355.099976",
   "High": "1369",
   "Low": "1301.099976",
   "Close": "1316.150024",
   "Adj Close": "1311.226563",
   "Volume": "13486634",
   "id": 1118
 },
 {
   "Date": "3/3/2020",
   "Open": "1329.699951",
   "High": "1353.900024",
   "Low": "1322",
   "Close": "1342.849976",
   "Adj Close": "1337.82666",
   "Volume": "12525809",
   "id": 1119
 },
 {
   "Date": "3/4/2020",
   "Open": "1352",
   "High": "1353.800049",
   "Low": "1307.900024",
   "Close": "1339.699951",
   "Adj Close": "1334.688477",
   "Volume": "10105782",
   "id": 1120
 },
 {
   "Date": "3/5/2020",
   "Open": "1352.199951",
   "High": "1357.949951",
   "Low": "1306",
   "Close": "1311.150024",
   "Adj Close": "1306.245239",
   "Volume": "13948324",
   "id": 1121
 },
 {
   "Date": "3/6/2020",
   "Open": "1270",
   "High": "1288.150024",
   "Low": "1241.099976",
   "Close": "1271",
   "Adj Close": "1266.245483",
   "Volume": "15422068",
   "id": 1122
 },
 {
   "Date": "3/9/2020",
   "Open": "1240.050049",
   "High": "1241",
   "Low": "1095",
   "Close": "1114.150024",
   "Adj Close": "1109.982178",
   "Volume": "40316138",
   "id": 1123
 },
 {
   "Date": "3/11/2020",
   "Open": "1108",
   "High": "1178.449951",
   "Low": "1108",
   "Close": "1153.550049",
   "Adj Close": "1149.234863",
   "Volume": "27237321",
   "id": 1124
 },
 {
   "Date": "3/12/2020",
   "Open": "1085",
   "High": "1101",
   "Low": "1048.699951",
   "Close": "1063",
   "Adj Close": "1059.02356",
   "Volume": "25587823",
   "id": 1125
 },
 {
   "Date": "3/13/2020",
   "Open": "998",
   "High": "1140",
   "Low": "942.400024",
   "Close": "1105.300049",
   "Adj Close": "1101.165405",
   "Volume": "33509107",
   "id": 1126
 },
 {
   "Date": "3/16/2020",
   "Open": "1060.550049",
   "High": "1079.699951",
   "Low": "1005",
   "Close": "1015.700012",
   "Adj Close": "1011.900513",
   "Volume": "17592794",
   "id": 1127
 },
 {
   "Date": "3/17/2020",
   "Open": "1047.25",
   "High": "1060",
   "Low": "1003.200012",
   "Close": "1008",
   "Adj Close": "1004.229309",
   "Volume": "20776373",
   "id": 1128
 },
 {
   "Date": "3/18/2020",
   "Open": "1025.300049",
   "High": "1035.900024",
   "Low": "961",
   "Close": "968.5",
   "Adj Close": "964.877075",
   "Volume": "20449241",
   "id": 1129
 },
 {
   "Date": "3/19/2020",
   "Open": "920.099976",
   "High": "967",
   "Low": "892.200012",
   "Close": "917.700012",
   "Adj Close": "914.26709",
   "Volume": "28071848",
   "id": 1130
 },
 {
   "Date": "3/20/2020",
   "Open": "939.5",
   "High": "1034.900024",
   "Low": "930",
   "Close": "1017.950012",
   "Adj Close": "1014.14209",
   "Volume": "28966278",
   "id": 1131
 },
 {
   "Date": "3/23/2020",
   "Open": "916.200012",
   "High": "950",
   "Low": "875.650024",
   "Close": "884.049988",
   "Adj Close": "880.74292",
   "Volume": "18593390",
   "id": 1132
 },
 {
   "Date": "3/24/2020",
   "Open": "930",
   "High": "970",
   "Low": "895.799988",
   "Close": "943.400024",
   "Adj Close": "939.870972",
   "Volume": "20908452",
   "id": 1133
 },
 {
   "Date": "3/25/2020",
   "Open": "963.799988",
   "High": "1151.550049",
   "Low": "963.25",
   "Close": "1082.25",
   "Adj Close": "1078.201538",
   "Volume": "33432712",
   "id": 1134
 },
 {
   "Date": "3/26/2020",
   "Open": "1095.800049",
   "High": "1116.900024",
   "Low": "1042.349976",
   "Close": "1066.199951",
   "Adj Close": "1062.211548",
   "Volume": "20912841",
   "id": 1135
 },
 {
   "Date": "3/27/2020",
   "Open": "1095",
   "High": "1107.300049",
   "Low": "1046.199951",
   "Close": "1065.599976",
   "Adj Close": "1061.61377",
   "Volume": "19044609",
   "id": 1136
 },
 {
   "Date": "3/30/2020",
   "Open": "1040.599976",
   "High": "1074.800049",
   "Low": "1020",
   "Close": "1030.449951",
   "Adj Close": "1026.595215",
   "Volume": "13820078",
   "id": 1137
 },
 {
   "Date": "3/31/2020",
   "Open": "1073.949951",
   "High": "1129.800049",
   "Low": "1048",
   "Close": "1113.75",
   "Adj Close": "1109.58374",
   "Volume": "20249183",
   "id": 1138
 },
 {
   "Date": "4/1/2020",
   "Open": "1122.25",
   "High": "1124.599976",
   "Low": "1045.199951",
   "Close": "1080.449951",
   "Adj Close": "1076.408203",
   "Volume": "19016959",
   "id": 1139
 },
 {
   "Date": "4/3/2020",
   "Open": "1134.449951",
   "High": "1134.449951",
   "Low": "1056.300049",
   "Close": "1077.449951",
   "Adj Close": "1073.419434",
   "Volume": "18911970",
   "id": 1140
 },
 {
   "Date": "4/7/2020",
   "Open": "1102.099976",
   "High": "1214",
   "Low": "1100",
   "Close": "1206.099976",
   "Adj Close": "1201.588257",
   "Volume": "24857792",
   "id": 1141
 },
 {
   "Date": "4/8/2020",
   "Open": "1180",
   "High": "1229",
   "Low": "1160",
   "Close": "1192.150024",
   "Adj Close": "1187.69043",
   "Volume": "22803609",
   "id": 1142
 },
 {
   "Date": "4/9/2020",
   "Open": "1214",
   "High": "1232.800049",
   "Low": "1193",
   "Close": "1219.949951",
   "Adj Close": "1215.386353",
   "Volume": "15101511",
   "id": 1143
 },
 {
   "Date": "4/13/2020",
   "Open": "1203.949951",
   "High": "1215",
   "Low": "1180",
   "Close": "1189.150024",
   "Adj Close": "1184.70166",
   "Volume": "10822858",
   "id": 1144
 },
 {
   "Date": "4/15/2020",
   "Open": "1197.050049",
   "High": "1236",
   "Low": "1143",
   "Close": "1149.849976",
   "Adj Close": "1145.548584",
   "Volume": "16147958",
   "id": 1145
 },
 {
   "Date": "4/16/2020",
   "Open": "1149.849976",
   "High": "1187.449951",
   "Low": "1145",
   "Close": "1168.050049",
   "Adj Close": "1163.680664",
   "Volume": "17123489",
   "id": 1146
 },
 {
   "Date": "4/17/2020",
   "Open": "1216",
   "High": "1230",
   "Low": "1192.650024",
   "Close": "1224",
   "Adj Close": "1219.421265",
   "Volume": "15209621",
   "id": 1147
 },
 {
   "Date": "4/20/2020",
   "Open": "1226",
   "High": "1257",
   "Low": "1202",
   "Close": "1243.800049",
   "Adj Close": "1239.147217",
   "Volume": "16472130",
   "id": 1148
 },
 {
   "Date": "4/21/2020",
   "Open": "1210",
   "High": "1252",
   "Low": "1164",
   "Close": "1237.349976",
   "Adj Close": "1232.721313",
   "Volume": "28057044",
   "id": 1149
 },
 {
   "Date": "4/22/2020",
   "Open": "1320",
   "High": "1384.900024",
   "Low": "1300",
   "Close": "1363.599976",
   "Adj Close": "1358.499023",
   "Volume": "65230035",
   "id": 1150
 },
 {
   "Date": "4/23/2020",
   "Open": "1367.349976",
   "High": "1385.849976",
   "Low": "1353.300049",
   "Close": "1370.900024",
   "Adj Close": "1365.771729",
   "Volume": "29928168",
   "id": 1151
 },
 {
   "Date": "4/24/2020",
   "Open": "1350.150024",
   "High": "1494.949951",
   "Low": "1347.199951",
   "Close": "1417",
   "Adj Close": "1411.699341",
   "Volume": "61711199",
   "id": 1152
 },
 {
   "Date": "4/27/2020",
   "Open": "1434",
   "High": "1475",
   "Low": "1423",
   "Close": "1429.75",
   "Adj Close": "1424.401611",
   "Volume": "26736415",
   "id": 1153
 },
 {
   "Date": "4/28/2020",
   "Open": "1450",
   "High": "1455.449951",
   "Low": "1392.150024",
   "Close": "1428.150024",
   "Adj Close": "1422.807617",
   "Volume": "35866256",
   "id": 1154
 },
 {
   "Date": "4/29/2020",
   "Open": "1444.900024",
   "High": "1453.650024",
   "Low": "1420",
   "Close": "1426.949951",
   "Adj Close": "1421.612061",
   "Volume": "17141303",
   "id": 1155
 },
 {
   "Date": "4/30/2020",
   "Open": "1440.300049",
   "High": "1480.910034",
   "Low": "1424.550049",
   "Close": "1452.22998",
   "Adj Close": "1446.797485",
   "Volume": "32926121",
   "id": 1156
 },
 {
   "Date": "5/4/2020",
   "Open": "1426.47998",
   "High": "1451.23999",
   "Low": "1404.140015",
   "Close": "1421.719971",
   "Adj Close": "1416.401611",
   "Volume": "24670336",
   "id": 1157
 },
 {
   "Date": "5/5/2020",
   "Open": "1440.050049",
   "High": "1465.109985",
   "Low": "1433.609985",
   "Close": "1446.930054",
   "Adj Close": "1441.517456",
   "Volume": "20723079",
   "id": 1158
 },
 {
   "Date": "5/6/2020",
   "Open": "1450.25",
   "High": "1471.01001",
   "Low": "1431.930054",
   "Close": "1447.030029",
   "Adj Close": "1441.616943",
   "Volume": "18685710",
   "id": 1159
 },
 {
   "Date": "5/7/2020",
   "Open": "1441.339966",
   "High": "1499.439941",
   "Low": "1431.430054",
   "Close": "1492.800049",
   "Adj Close": "1487.21582",
   "Volume": "23087436",
   "id": 1160
 },
 {
   "Date": "5/8/2020",
   "Open": "1530.48999",
   "High": "1565.060059",
   "Low": "1522.670044",
   "Close": "1547.130005",
   "Adj Close": "1541.342529",
   "Volume": "38887255",
   "id": 1161
 },
 {
   "Date": "5/11/2020",
   "Open": "1565.160034",
   "High": "1599.839966",
   "Low": "1557.540039",
   "Close": "1561.98999",
   "Adj Close": "1556.146973",
   "Volume": "30959745",
   "id": 1162
 },
 {
   "Date": "5/12/2020",
   "Open": "1550.109985",
   "High": "1553.619995",
   "Low": "1451.23999",
   "Close": "1465.359985",
   "Adj Close": "1459.878418",
   "Volume": "46465281",
   "id": 1163
 },
 {
   "Date": "5/13/2020",
   "Open": "1527",
   "High": "1527",
   "Low": "1454",
   "Close": "1496.449951",
   "Adj Close": "1490.852051",
   "Volume": "30657492",
   "id": 1164
 },
 {
   "Date": "5/14/2020",
   "Open": "1469",
   "High": "1496.699951",
   "Low": "1430.050049",
   "Close": "1435.949951",
   "Adj Close": "1430.578369",
   "Volume": "22736607",
   "id": 1165
 },
 {
   "Date": "5/15/2020",
   "Open": "1444",
   "High": "1466.699951",
   "Low": "1415.099976",
   "Close": "1459.400024",
   "Adj Close": "1453.940674",
   "Volume": "28683258",
   "id": 1166
 },
 {
   "Date": "5/18/2020",
   "Open": "1470",
   "High": "1482",
   "Low": "1428",
   "Close": "1440.75",
   "Adj Close": "1435.360474",
   "Volume": "28980385",
   "id": 1167
 },
 {
   "Date": "5/19/2020",
   "Open": "1457",
   "High": "1461.699951",
   "Low": "1403.25",
   "Close": "1408.900024",
   "Adj Close": "1403.629639",
   "Volume": "19528760",
   "id": 1168
 },
 {
   "Date": "5/20/2020",
   "Open": "1410",
   "High": "1446.849976",
   "Low": "1393",
   "Close": "1433.699951",
   "Adj Close": "1428.336792",
   "Volume": "25530626",
   "id": 1169
 },
 {
   "Date": "5/21/2020",
   "Open": "1435",
   "High": "1461.449951",
   "Low": "1425",
   "Close": "1441.25",
   "Adj Close": "1435.858643",
   "Volume": "18076017",
   "id": 1170
 },
 {
   "Date": "5/22/2020",
   "Open": "1451.800049",
   "High": "1458",
   "Low": "1426.5",
   "Close": "1431.550049",
   "Adj Close": "1426.194946",
   "Volume": "17458065",
   "id": 1171
 },
 {
   "Date": "5/26/2020",
   "Open": "1448.150024",
   "High": "1449.699951",
   "Low": "1416.300049",
   "Close": "1424.050049",
   "Adj Close": "1418.723022",
   "Volume": "15329472",
   "id": 1172
 },
 {
   "Date": "5/27/2020",
   "Open": "1431",
   "High": "1454",
   "Low": "1412",
   "Close": "1445.550049",
   "Adj Close": "1440.142578",
   "Volume": "16460756",
   "id": 1173
 },
 {
   "Date": "5/28/2020",
   "Open": "1455",
   "High": "1479.75",
   "Low": "1449",
   "Close": "1472.25",
   "Adj Close": "1466.742676",
   "Volume": "18518271",
   "id": 1174
 },
 {
   "Date": "5/29/2020",
   "Open": "1468",
   "High": "1472",
   "Low": "1452.650024",
   "Close": "1464.400024",
   "Adj Close": "1458.921997",
   "Volume": "18470390",
   "id": 1175
 },
 {
   "Date": "6/1/2020",
   "Open": "1480",
   "High": "1538.349976",
   "Low": "1475.949951",
   "Close": "1520.349976",
   "Adj Close": "1514.66272",
   "Volume": "18434012",
   "id": 1176
 },
 {
   "Date": "6/2/2020",
   "Open": "1526",
   "High": "1540",
   "Low": "1520.800049",
   "Close": "1535.699951",
   "Adj Close": "1529.9552",
   "Volume": "10224049",
   "id": 1177
 },
 {
   "Date": "6/3/2020",
   "Open": "1545",
   "High": "1560",
   "Low": "1533.349976",
   "Close": "1541.650024",
   "Adj Close": "1535.883057",
   "Volume": "11713461",
   "id": 1178
 },
 {
   "Date": "6/4/2020",
   "Open": "1544",
   "High": "1589.5",
   "Low": "1541",
   "Close": "1579.800049",
   "Adj Close": "1573.890381",
   "Volume": "15784379",
   "id": 1179
 },
 {
   "Date": "6/5/2020",
   "Open": "1595",
   "High": "1618",
   "Low": "1573.699951",
   "Close": "1581.699951",
   "Adj Close": "1575.783203",
   "Volume": "15264885",
   "id": 1180
 },
 {
   "Date": "6/8/2020",
   "Open": "1618.400024",
   "High": "1618.400024",
   "Low": "1565",
   "Close": "1569.5",
   "Adj Close": "1563.628784",
   "Volume": "14497996",
   "id": 1181
 },
 {
   "Date": "6/9/2020",
   "Open": "1560.300049",
   "High": "1583",
   "Low": "1533",
   "Close": "1537.150024",
   "Adj Close": "1531.399902",
   "Volume": "11933076",
   "id": 1182
 },
 {
   "Date": "6/10/2020",
   "Open": "1543.099976",
   "High": "1579.550049",
   "Low": "1540.050049",
   "Close": "1572.150024",
   "Adj Close": "1566.268921",
   "Volume": "10214213",
   "id": 1183
 },
 {
   "Date": "6/11/2020",
   "Open": "1566",
   "High": "1567.949951",
   "Low": "1531",
   "Close": "1537.699951",
   "Adj Close": "1531.947754",
   "Volume": "9408046",
   "id": 1184
 },
 {
   "Date": "6/12/2020",
   "Open": "1500",
   "High": "1593",
   "Low": "1497",
   "Close": "1588.800049",
   "Adj Close": "1582.856689",
   "Volume": "17790311",
   "id": 1185
 },
 {
   "Date": "6/15/2020",
   "Open": "1565",
   "High": "1626.949951",
   "Low": "1561.099976",
   "Close": "1614.550049",
   "Adj Close": "1608.510376",
   "Volume": "24509058",
   "id": 1186
 },
 {
   "Date": "6/16/2020",
   "Open": "1643",
   "High": "1648.550049",
   "Low": "1585.300049",
   "Close": "1617.699951",
   "Adj Close": "1611.648438",
   "Volume": "23622794",
   "id": 1187
 },
 {
   "Date": "6/17/2020",
   "Open": "1608.25",
   "High": "1635.449951",
   "Low": "1602.099976",
   "Close": "1615.349976",
   "Adj Close": "1609.307251",
   "Volume": "19282411",
   "id": 1188
 },
 {
   "Date": "6/18/2020",
   "Open": "1607",
   "High": "1665",
   "Low": "1605.599976",
   "Close": "1655.900024",
   "Adj Close": "1649.705688",
   "Volume": "18677617",
   "id": 1189
 },
 {
   "Date": "6/19/2020",
   "Open": "1670",
   "High": "1788.800049",
   "Low": "1662",
   "Close": "1759.400024",
   "Adj Close": "1752.818481",
   "Volume": "48828609",
   "id": 1190
 },
 {
   "Date": "6/22/2020",
   "Open": "1773.400024",
   "High": "1804.199951",
   "Low": "1735",
   "Close": "1746.150024",
   "Adj Close": "1739.618042",
   "Volume": "27781693",
   "id": 1191
 },
 {
   "Date": "6/23/2020",
   "Open": "1750",
   "High": "1763.75",
   "Low": "1716.099976",
   "Close": "1720.900024",
   "Adj Close": "1714.462524",
   "Volume": "17519493",
   "id": 1192
 },
 {
   "Date": "6/24/2020",
   "Open": "1735.900024",
   "High": "1772.699951",
   "Low": "1711.699951",
   "Close": "1727.849976",
   "Adj Close": "1721.386475",
   "Volume": "23807033",
   "id": 1193
 },
 {
   "Date": "6/25/2020",
   "Open": "1727",
   "High": "1749",
   "Low": "1713.050049",
   "Close": "1717.900024",
   "Adj Close": "1711.473755",
   "Volume": "18312025",
   "id": 1194
 },
 {
   "Date": "6/26/2020",
   "Open": "1728.800049",
   "High": "1752",
   "Low": "1717",
   "Close": "1741.650024",
   "Adj Close": "1735.134888",
   "Volume": "14270458",
   "id": 1195
 },
 {
   "Date": "6/29/2020",
   "Open": "1728.050049",
   "High": "1739.75",
   "Low": "1715.550049",
   "Close": "1723.150024",
   "Adj Close": "1716.704102",
   "Volume": "11824524",
   "id": 1196
 },
 {
   "Date": "6/30/2020",
   "Open": "1737",
   "High": "1741",
   "Low": "1695.550049",
   "Close": "1704.099976",
   "Adj Close": "1697.725342",
   "Volume": "13972563",
   "id": 1197
 },
 {
   "Date": "7/1/2020",
   "Open": "1720",
   "High": "1749",
   "Low": "1708.050049",
   "Close": "1737.599976",
   "Adj Close": "1731.099976",
   "Volume": "13136179",
   "id": 1198
 },
 {
   "Date": "7/2/2020",
   "Open": "1743",
   "High": "1767.599976",
   "Low": "1735.050049",
   "Close": "1760.349976",
   "Adj Close": "1760.349976",
   "Volume": "13286365",
   "id": 1199
 },
 {
   "Date": "7/3/2020",
   "Open": "1779.800049",
   "High": "1793",
   "Low": "1768",
   "Close": "1787.900024",
   "Adj Close": "1787.900024",
   "Volume": "13583909",
   "id": 1200
 },
 {
   "Date": "7/6/2020",
   "Open": "1805",
   "High": "1858",
   "Low": "1792.099976",
   "Close": "1851.800049",
   "Adj Close": "1851.800049",
   "Volume": "21697962",
   "id": 1201
 },
 {
   "Date": "7/7/2020",
   "Open": "1860",
   "High": "1864.349976",
   "Low": "1806.300049",
   "Close": "1823.449951",
   "Adj Close": "1823.449951",
   "Volume": "16239990",
   "id": 1202
 },
 {
   "Date": "7/8/2020",
   "Open": "1824.050049",
   "High": "1834.949951",
   "Low": "1790",
   "Close": "1798",
   "Adj Close": "1798",
   "Volume": "12093186",
   "id": 1203
 },
 {
   "Date": "7/9/2020",
   "Open": "1809",
   "High": "1835",
   "Low": "1786.25",
   "Close": "1824.25",
   "Adj Close": "1824.25",
   "Volume": "16807336",
   "id": 1204
 },
 {
   "Date": "7/10/2020",
   "Open": "1828.5",
   "High": "1884.599976",
   "Low": "1824.25",
   "Close": "1878.050049",
   "Adj Close": "1878.050049",
   "Volume": "20195218",
   "id": 1205
 },
 {
   "Date": "7/13/2020",
   "Open": "1903.349976",
   "High": "1947.699951",
   "Low": "1900",
   "Close": "1935",
   "Adj Close": "1935",
   "Volume": "32124262",
   "id": 1206
 },
 {
   "Date": "7/14/2020",
   "Open": "1934",
   "High": "1941.699951",
   "Low": "1887.300049",
   "Close": "1917",
   "Adj Close": "1917",
   "Volume": "31073305",
   "id": 1207
 },
 {
   "Date": "7/15/2020",
   "Open": "1937.949951",
   "High": "1978.800049",
   "Low": "1798",
   "Close": "1844",
   "Adj Close": "1844",
   "Volume": "64457578",
   "id": 1208
 },
 {
   "Date": "7/16/2020",
   "Open": "1847",
   "High": "1869",
   "Low": "1812.449951",
   "Close": "1843.400024",
   "Adj Close": "1843.400024",
   "Volume": "28133826",
   "id": 1209
 },
 {
   "Date": "7/17/2020",
   "Open": "1845",
   "High": "1920",
   "Low": "1838",
   "Close": "1911.699951",
   "Adj Close": "1911.699951",
   "Volume": "22948894",
   "id": 1210
 },
 {
   "Date": "7/20/2020",
   "Open": "1917.800049",
   "High": "1932",
   "Low": "1899.650024",
   "Close": "1919.900024",
   "Adj Close": "1919.900024",
   "Volume": "16887635",
   "id": 1211
 },
 {
   "Date": "7/21/2020",
   "Open": "1939",
   "High": "1977",
   "Low": "1936.5",
   "Close": "1971.550049",
   "Adj Close": "1971.550049",
   "Volume": "19463004",
   "id": 1212
 },
 {
   "Date": "7/22/2020",
   "Open": "1983",
   "High": "2010",
   "Low": "1960.699951",
   "Close": "2004",
   "Adj Close": "2004",
   "Volume": "27584518",
   "id": 1213
 },
 {
   "Date": "7/23/2020",
   "Open": "2003.949951",
   "High": "2079.699951",
   "Low": "1991.349976",
   "Close": "2057.800049",
   "Adj Close": "2057.800049",
   "Volume": "26921017",
   "id": 1214
 },
 {
   "Date": "7/24/2020",
   "Open": "2058",
   "High": "2163",
   "Low": "2057.800049",
   "Close": "2146.149902",
   "Adj Close": "2146.149902",
   "Volume": "55655668",
   "id": 1215
 },
 {
   "Date": "7/27/2020",
   "Open": "2178.800049",
   "High": "2198.800049",
   "Low": "2127.899902",
   "Close": "2156.199951",
   "Adj Close": "2156.199951",
   "Volume": "37060665",
   "id": 1216
 },
 {
   "Date": "7/28/2020",
   "Open": "2156.199951",
   "High": "2194",
   "Low": "2150.649902",
   "Close": "2177.699951",
   "Adj Close": "2177.699951",
   "Volume": "25435297",
   "id": 1217
 },
 {
   "Date": "7/29/2020",
   "Open": "2177.899902",
   "High": "2182.800049",
   "Low": "2070.449951",
   "Close": "2096.649902",
   "Adj Close": "2096.649902",
   "Volume": "33534147",
   "id": 1218
 },
 {
   "Date": "7/30/2020",
   "Open": "2099",
   "High": "2139.699951",
   "Low": "2072",
   "Close": "2108.850098",
   "Adj Close": "2108.850098",
   "Volume": "33623699",
   "id": 1219
 },
 {
   "Date": "7/31/2020",
   "Open": "2114.5",
   "High": "2129",
   "Low": "2052.800049",
   "Close": "2067.100098",
   "Adj Close": "2067.100098",
   "Volume": "34593133",
   "id": 1220
 },
 {
   "Date": "8/3/2020",
   "Open": "2051.300049",
   "High": "2057",
   "Low": "2003.099976",
   "Close": "2009",
   "Adj Close": "2009",
   "Volume": "21559142",
   "id": 1221
 },
 {
   "Date": "8/4/2020",
   "Open": "2020.599976",
   "High": "2167",
   "Low": "2000.25",
   "Close": "2150.600098",
   "Adj Close": "2150.600098",
   "Volume": "42476932",
   "id": 1222
 },
 {
   "Date": "8/5/2020",
   "Open": "2169",
   "High": "2196",
   "Low": "2118.300049",
   "Close": "2126.449951",
   "Adj Close": "2126.449951",
   "Volume": "34404810",
   "id": 1223
 },
 {
   "Date": "8/6/2020",
   "Open": "2157",
   "High": "2167.699951",
   "Low": "2107.800049",
   "Close": "2134.100098",
   "Adj Close": "2134.100098",
   "Volume": "22762545",
   "id": 1224
 },
 {
   "Date": "8/7/2020",
   "Open": "2129.800049",
   "High": "2157.800049",
   "Low": "2120.199951",
   "Close": "2146.449951",
   "Adj Close": "2146.449951",
   "Volume": "15222303",
   "id": 1225
 },
 {
   "Date": "8/10/2020",
   "Open": "2159.100098",
   "High": "2165",
   "Low": "2108.100098",
   "Close": "2119.850098",
   "Adj Close": "2119.850098",
   "Volume": "12441573",
   "id": 1226
 },
 {
   "Date": "8/11/2020",
   "Open": "2134.800049",
   "High": "2160",
   "Low": "2100.350098",
   "Close": "2133.800049",
   "Adj Close": "2133.800049",
   "Volume": "21611256",
   "id": 1227
 },
 {
   "Date": "8/12/2020",
   "Open": "2121",
   "High": "2145",
   "Low": "2106.800049",
   "Close": "2127.600098",
   "Adj Close": "2127.600098",
   "Volume": "13967116",
   "id": 1228
 },
 {
   "Date": "8/13/2020",
   "Open": "2128",
   "High": "2138.899902",
   "Low": "2110",
   "Close": "2122.050049",
   "Adj Close": "2122.050049",
   "Volume": "11459190",
   "id": 1229
 }
]