tatasteel.json

[
 {
   "Date": "8/14/2015",
   "Open": "223.179001",
   "High": "227.895004",
   "Low": "218.177002",
   "Close": "226.369995",
   "Adj Close": "202.76506",
   "Volume": "9515041",
   "id": 1
 },
 {
   "Date": "8/17/2015",
   "Open": "227.227997",
   "High": "236.755005",
   "Low": "223.130997",
   "Close": "235.087997",
   "Adj Close": "210.573975",
   "Volume": "8947333",
   "id": 2
 },
 {
   "Date": "8/18/2015",
   "Open": "236.373993",
   "High": "242.852997",
   "Low": "234.945007",
   "Close": "240.423004",
   "Adj Close": "215.352676",
   "Volume": "10291473",
   "id": 3
 },
 {
   "Date": "8/19/2015",
   "Open": "238.279007",
   "High": "241.376007",
   "Low": "235.087997",
   "Close": "237.994003",
   "Adj Close": "213.176971",
   "Volume": "4517602",
   "id": 4
 },
 {
   "Date": "8/20/2015",
   "Open": "235.992996",
   "High": "236.660004",
   "Low": "229.132996",
   "Close": "230.134003",
   "Adj Close": "206.136581",
   "Volume": "4855837",
   "id": 5
 },
 {
   "Date": "8/21/2015",
   "Open": "227.227997",
   "High": "227.227997",
   "Low": "220.559006",
   "Close": "226.037003",
   "Adj Close": "202.466797",
   "Volume": "5507337",
   "id": 6
 },
 {
   "Date": "8/24/2015",
   "Open": "218.462997",
   "High": "218.462997",
   "Low": "193.072006",
   "Close": "196.358994",
   "Adj Close": "175.883484",
   "Volume": "12292472",
   "id": 7
 },
 {
   "Date": "8/25/2015",
   "Open": "200.074997",
   "High": "207.600998",
   "Low": "190.643005",
   "Close": "203.362",
   "Adj Close": "182.15625",
   "Volume": "14911709",
   "id": 8
 },
 {
   "Date": "8/26/2015",
   "Open": "202.932999",
   "High": "209.315994",
   "Low": "199.074005",
   "Close": "205.457993",
   "Adj Close": "184.033676",
   "Volume": "8750249",
   "id": 9
 },
 {
   "Date": "8/27/2015",
   "Open": "209.602005",
   "High": "218.938995",
   "Low": "204.934006",
   "Close": "215.699997",
   "Adj Close": "193.207687",
   "Volume": "14932908",
   "id": 10
 },
 {
   "Date": "8/28/2015",
   "Open": "221.606995",
   "High": "223.511993",
   "Low": "212.651001",
   "Close": "218.128998",
   "Adj Close": "195.383423",
   "Volume": "9852930",
   "id": 11
 },
 {
   "Date": "8/31/2015",
   "Open": "214.651993",
   "High": "217.891006",
   "Low": "213.080002",
   "Close": "214.746994",
   "Adj Close": "192.354065",
   "Volume": "6069187",
   "id": 12
 },
 {
   "Date": "9/1/2015",
   "Open": "211.507996",
   "High": "215.557007",
   "Low": "202.981003",
   "Close": "206.076996",
   "Adj Close": "184.58815",
   "Volume": "6796473",
   "id": 13
 },
 {
   "Date": "9/2/2015",
   "Open": "208.554001",
   "High": "215.223007",
   "Low": "200.360992",
   "Close": "209.126007",
   "Adj Close": "187.319199",
   "Volume": "9351765",
   "id": 14
 },
 {
   "Date": "9/3/2015",
   "Open": "212.841003",
   "High": "221.701996",
   "Low": "211.602997",
   "Close": "218.891006",
   "Adj Close": "196.065964",
   "Volume": "7434373",
   "id": 15
 },
 {
   "Date": "9/4/2015",
   "Open": "218.080994",
   "High": "218.080994",
   "Low": "206.744003",
   "Close": "208.554001",
   "Adj Close": "186.806854",
   "Volume": "7588508",
   "id": 16
 },
 {
   "Date": "9/7/2015",
   "Open": "210.792999",
   "High": "213.412994",
   "Low": "204.981003",
   "Close": "205.647995",
   "Adj Close": "184.203857",
   "Volume": "5178636",
   "id": 17
 },
 {
   "Date": "9/8/2015",
   "Open": "208.268005",
   "High": "221.988007",
   "Low": "207.029999",
   "Close": "217.938995",
   "Adj Close": "195.213226",
   "Volume": "8645536",
   "id": 18
 },
 {
   "Date": "9/9/2015",
   "Open": "224.845993",
   "High": "230.371994",
   "Low": "221.367996",
   "Close": "228.179993",
   "Adj Close": "204.386322",
   "Volume": "9261748",
   "id": 19
 },
 {
   "Date": "9/10/2015",
   "Open": "225.179001",
   "High": "231.514999",
   "Low": "220.654007",
   "Close": "228.847",
   "Adj Close": "204.98378",
   "Volume": "7612145",
   "id": 20
 },
 {
   "Date": "9/11/2015",
   "Open": "231.848007",
   "High": "231.990997",
   "Low": "219.987",
   "Close": "221.940002",
   "Adj Close": "198.797012",
   "Volume": "6202695",
   "id": 21
 },
 {
   "Date": "9/14/2015",
   "Open": "222.940002",
   "High": "231.753006",
   "Low": "222.940002",
   "Close": "230.371994",
   "Adj Close": "206.349731",
   "Volume": "7514289",
   "id": 22
 },
 {
   "Date": "9/15/2015",
   "Open": "230.324005",
   "High": "232.324997",
   "Low": "217.699997",
   "Close": "217.796005",
   "Adj Close": "195.085129",
   "Volume": "9602085",
   "id": 23
 },
 {
   "Date": "9/16/2015",
   "Open": "221.035004",
   "High": "222.320999",
   "Low": "216.365997",
   "Close": "219.606003",
   "Adj Close": "196.706375",
   "Volume": "7548367",
   "id": 24
 },
 {
   "Date": "9/18/2015",
   "Open": "222.940002",
   "High": "224.274002",
   "Low": "216.651993",
   "Close": "217.319",
   "Adj Close": "194.657867",
   "Volume": "8008200",
   "id": 25
 },
 {
   "Date": "9/21/2015",
   "Open": "215.604004",
   "High": "218.462997",
   "Low": "212.556",
   "Close": "215.746994",
   "Adj Close": "193.249786",
   "Volume": "5641030",
   "id": 26
 },
 {
   "Date": "9/22/2015",
   "Open": "217.223999",
   "High": "218.080994",
   "Low": "208.839996",
   "Close": "209.697006",
   "Adj Close": "187.830643",
   "Volume": "5351406",
   "id": 27
 },
 {
   "Date": "9/23/2015",
   "Open": "204.266998",
   "High": "213.460999",
   "Low": "203.886002",
   "Close": "210.554993",
   "Adj Close": "188.599182",
   "Volume": "7551488",
   "id": 28
 },
 {
   "Date": "9/24/2015",
   "Open": "209.602005",
   "High": "210.317001",
   "Low": "204.171005",
   "Close": "204.981003",
   "Adj Close": "183.606415",
   "Volume": "5913928",
   "id": 29
 },
 {
   "Date": "9/28/2015",
   "Open": "207.410995",
   "High": "208.125",
   "Low": "198.645996",
   "Close": "199.360001",
   "Adj Close": "178.571564",
   "Volume": "6014892",
   "id": 30
 },
 {
   "Date": "9/29/2015",
   "Open": "195.311005",
   "High": "196.931",
   "Low": "190.261993",
   "Close": "191.880997",
   "Adj Close": "171.872437",
   "Volume": "12685201",
   "id": 31
 },
 {
   "Date": "9/30/2015",
   "Open": "197.121002",
   "High": "204.266998",
   "Low": "195.787003",
   "Close": "202.552002",
   "Adj Close": "181.43071",
   "Volume": "9752831",
   "id": 32
 },
 {
   "Date": "10/1/2015",
   "Open": "204.837997",
   "High": "205.315002",
   "Low": "200.313004",
   "Close": "202.218002",
   "Adj Close": "181.131546",
   "Volume": "5114699",
   "id": 33
 },
 {
   "Date": "10/5/2015",
   "Open": "204.742996",
   "High": "215.128006",
   "Low": "204.076004",
   "Close": "214.365997",
   "Adj Close": "192.012787",
   "Volume": "8524225",
   "id": 34
 },
 {
   "Date": "10/6/2015",
   "Open": "216.938004",
   "High": "218.177002",
   "Low": "212.602997",
   "Close": "216.748001",
   "Adj Close": "194.146408",
   "Volume": "7724927",
   "id": 35
 },
 {
   "Date": "10/7/2015",
   "Open": "214.365997",
   "High": "226.464996",
   "Low": "213.031998",
   "Close": "225.608002",
   "Adj Close": "202.08252",
   "Volume": "10326577",
   "id": 36
 },
 {
   "Date": "10/8/2015",
   "Open": "226.656006",
   "High": "231.229004",
   "Low": "225.035995",
   "Close": "229.419006",
   "Adj Close": "205.496124",
   "Volume": "9357782",
   "id": 37
 },
 {
   "Date": "10/9/2015",
   "Open": "230.942993",
   "High": "241.042007",
   "Low": "230.753006",
   "Close": "239.231995",
   "Adj Close": "214.285873",
   "Volume": "11041924",
   "id": 38
 },
 {
   "Date": "10/12/2015",
   "Open": "243.042999",
   "High": "249.569",
   "Low": "237.994003",
   "Close": "238.994003",
   "Adj Close": "214.072678",
   "Volume": "11094435",
   "id": 39
 },
 {
   "Date": "10/13/2015",
   "Open": "236.279007",
   "High": "236.897995",
   "Low": "231.753006",
   "Close": "233.419998",
   "Adj Close": "209.079926",
   "Volume": "6110077",
   "id": 40
 },
 {
   "Date": "10/14/2015",
   "Open": "232.468002",
   "High": "241.042007",
   "Low": "232.039001",
   "Close": "236.612",
   "Adj Close": "211.939056",
   "Volume": "6602225",
   "id": 41
 },
 {
   "Date": "10/15/2015",
   "Open": "237.373993",
   "High": "245.044006",
   "Low": "236.326004",
   "Close": "243.186005",
   "Adj Close": "217.827576",
   "Volume": "7355704",
   "id": 42
 },
 {
   "Date": "10/16/2015",
   "Open": "243.804993",
   "High": "244.567001",
   "Low": "236.660004",
   "Close": "241.042007",
   "Adj Close": "215.907135",
   "Volume": "5590827",
   "id": 43
 },
 {
   "Date": "10/19/2015",
   "Open": "241.138",
   "High": "242.089996",
   "Low": "235.087997",
   "Close": "236.660004",
   "Adj Close": "211.982071",
   "Volume": "4700520",
   "id": 44
 },
 {
   "Date": "10/20/2015",
   "Open": "235.373993",
   "High": "237.136002",
   "Low": "228.656998",
   "Close": "229.419006",
   "Adj Close": "205.496124",
   "Volume": "5508877",
   "id": 45
 },
 {
   "Date": "10/21/2015",
   "Open": "230.276001",
   "High": "234.802002",
   "Low": "226.990005",
   "Close": "232.848999",
   "Adj Close": "208.568466",
   "Volume": "8441160",
   "id": 46
 },
 {
   "Date": "10/23/2015",
   "Open": "235.707001",
   "High": "239.709",
   "Low": "232.610992",
   "Close": "234.373001",
   "Adj Close": "209.933533",
   "Volume": "5254128",
   "id": 47
 },
 {
   "Date": "10/26/2015",
   "Open": "235.658997",
   "High": "239.660995",
   "Low": "234.610992",
   "Close": "237.850998",
   "Adj Close": "213.048874",
   "Volume": "4395791",
   "id": 48
 },
 {
   "Date": "10/27/2015",
   "Open": "237.089005",
   "High": "238.470001",
   "Low": "232.514999",
   "Close": "234.326004",
   "Adj Close": "209.891434",
   "Volume": "3572503",
   "id": 49
 },
 {
   "Date": "10/28/2015",
   "Open": "232.944",
   "High": "236.755005",
   "Low": "232.468002",
   "Close": "235.468994",
   "Adj Close": "210.915268",
   "Volume": "3607475",
   "id": 50
 },
 {
   "Date": "10/29/2015",
   "Open": "234.658997",
   "High": "239.565994",
   "Low": "233.134995",
   "Close": "235.897995",
   "Adj Close": "211.299515",
   "Volume": "4816684",
   "id": 51
 },
 {
   "Date": "10/30/2015",
   "Open": "236.660004",
   "High": "242.757004",
   "Low": "233.563004",
   "Close": "234.945007",
   "Adj Close": "210.445908",
   "Volume": "6479503",
   "id": 52
 },
 {
   "Date": "11/2/2015",
   "Open": "234.850006",
   "High": "234.945007",
   "Low": "225.132004",
   "Close": "227.608994",
   "Adj Close": "203.874847",
   "Volume": "5153151",
   "id": 53
 },
 {
   "Date": "11/3/2015",
   "Open": "230.276001",
   "High": "231.514999",
   "Low": "223.798004",
   "Close": "224.559998",
   "Adj Close": "201.143784",
   "Volume": "4715646",
   "id": 54
 },
 {
   "Date": "11/4/2015",
   "Open": "227.847",
   "High": "228.656998",
   "Low": "222.796997",
   "Close": "224.274002",
   "Adj Close": "200.887634",
   "Volume": "5102509",
   "id": 55
 },
 {
   "Date": "11/5/2015",
   "Open": "224.845993",
   "High": "224.845993",
   "Low": "213.699005",
   "Close": "214.746994",
   "Adj Close": "192.354065",
   "Volume": "9238270",
   "id": 56
 },
 {
   "Date": "11/6/2015",
   "Open": "208.554001",
   "High": "211.365005",
   "Low": "204.934006",
   "Close": "209.839996",
   "Adj Close": "187.95874",
   "Volume": "10397801",
   "id": 57
 },
 {
   "Date": "11/9/2015",
   "Open": "204.837997",
   "High": "213.794006",
   "Low": "202.598999",
   "Close": "211.746002",
   "Adj Close": "189.665985",
   "Volume": "6583811",
   "id": 58
 },
 {
   "Date": "11/10/2015",
   "Open": "210.363998",
   "High": "211.746002",
   "Low": "206.886993",
   "Close": "207.744003",
   "Adj Close": "186.081314",
   "Volume": "4761452",
   "id": 59
 },
 {
   "Date": "11/13/2015",
   "Open": "208.363998",
   "High": "213.031998",
   "Low": "206.363007",
   "Close": "212.126999",
   "Adj Close": "190.007278",
   "Volume": "4646588",
   "id": 60
 },
 {
   "Date": "11/16/2015",
   "Open": "212.317001",
   "High": "220.940002",
   "Low": "209.792999",
   "Close": "219.701004",
   "Adj Close": "196.791489",
   "Volume": "7266779",
   "id": 61
 },
 {
   "Date": "11/17/2015",
   "Open": "220.940002",
   "High": "224.608002",
   "Low": "219.987",
   "Close": "223.464005",
   "Adj Close": "200.162109",
   "Volume": "5500940",
   "id": 62
 },
 {
   "Date": "11/18/2015",
   "Open": "223.035995",
   "High": "223.893005",
   "Low": "214.556",
   "Close": "215.175995",
   "Adj Close": "192.738327",
   "Volume": "5545717",
   "id": 63
 },
 {
   "Date": "11/19/2015",
   "Open": "216.748001",
   "High": "218.843994",
   "Low": "214.936996",
   "Close": "217.938995",
   "Adj Close": "195.213226",
   "Volume": "3842740",
   "id": 64
 },
 {
   "Date": "11/20/2015",
   "Open": "217.319",
   "High": "221.748993",
   "Low": "217.319",
   "Close": "219.128998",
   "Adj Close": "196.279129",
   "Volume": "4050862",
   "id": 65
 },
 {
   "Date": "11/23/2015",
   "Open": "219.938995",
   "High": "219.938995",
   "Low": "212.556",
   "Close": "213.841995",
   "Adj Close": "191.543442",
   "Volume": "4305888",
   "id": 66
 },
 {
   "Date": "11/24/2015",
   "Open": "212.794006",
   "High": "215.699997",
   "Low": "211.983994",
   "Close": "213.746002",
   "Adj Close": "191.457458",
   "Volume": "4386325",
   "id": 67
 },
 {
   "Date": "11/26/2015",
   "Open": "214.841995",
   "High": "219.128998",
   "Low": "213.604004",
   "Close": "217.128998",
   "Adj Close": "194.487671",
   "Volume": "4815678",
   "id": 68
 },
 {
   "Date": "11/27/2015",
   "Open": "217.128998",
   "High": "223.893005",
   "Low": "216.794998",
   "Close": "220.320007",
   "Adj Close": "197.345932",
   "Volume": "5660627",
   "id": 69
 },
 {
   "Date": "11/30/2015",
   "Open": "221.416",
   "High": "223.320999",
   "Low": "217.985992",
   "Close": "218.177002",
   "Adj Close": "195.426407",
   "Volume": "4782849",
   "id": 70
 },
 {
   "Date": "12/1/2015",
   "Open": "219.891998",
   "High": "227.227997",
   "Low": "219.414993",
   "Close": "226.322998",
   "Adj Close": "202.722977",
   "Volume": "6913345",
   "id": 71
 },
 {
   "Date": "12/2/2015",
   "Open": "228.608994",
   "High": "234.278",
   "Low": "226.847",
   "Close": "232.324997",
   "Adj Close": "208.099091",
   "Volume": "9297832",
   "id": 72
 },
 {
   "Date": "12/3/2015",
   "Open": "228.800003",
   "High": "231.990997",
   "Low": "225.608002",
   "Close": "228.800003",
   "Adj Close": "204.941696",
   "Volume": "7460474",
   "id": 73
 },
 {
   "Date": "12/4/2015",
   "Open": "226.798996",
   "High": "232.705994",
   "Low": "225.893997",
   "Close": "228.895004",
   "Adj Close": "205.026779",
   "Volume": "5812852",
   "id": 74
 },
 {
   "Date": "12/7/2015",
   "Open": "233.229996",
   "High": "235.802002",
   "Low": "230.990997",
   "Close": "232.039001",
   "Adj Close": "207.842926",
   "Volume": "5181312",
   "id": 75
 },
 {
   "Date": "12/8/2015",
   "Open": "230.610001",
   "High": "231.563004",
   "Low": "222.464005",
   "Close": "223.654999",
   "Adj Close": "200.33316",
   "Volume": "4771435",
   "id": 76
 },
 {
   "Date": "12/9/2015",
   "Open": "222.940002",
   "High": "224.703003",
   "Low": "214.270004",
   "Close": "216.128006",
   "Adj Close": "193.59108",
   "Volume": "4962204",
   "id": 77
 },
 {
   "Date": "12/10/2015",
   "Open": "216.509003",
   "High": "223.654999",
   "Low": "215.794998",
   "Close": "221.988007",
   "Adj Close": "198.840012",
   "Volume": "5043195",
   "id": 78
 },
 {
   "Date": "12/11/2015",
   "Open": "223.988007",
   "High": "232.371994",
   "Low": "223.988007",
   "Close": "229.514008",
   "Adj Close": "205.581223",
   "Volume": "12513883",
   "id": 79
 },
 {
   "Date": "12/14/2015",
   "Open": "227.703995",
   "High": "237.136002",
   "Low": "227.179993",
   "Close": "233.419998",
   "Adj Close": "209.079926",
   "Volume": "11875759",
   "id": 80
 },
 {
   "Date": "12/15/2015",
   "Open": "235.326004",
   "High": "235.563995",
   "Low": "229.848007",
   "Close": "232.800995",
   "Adj Close": "208.525452",
   "Volume": "5477706",
   "id": 81
 },
 {
   "Date": "12/16/2015",
   "Open": "234.897003",
   "High": "236.850006",
   "Low": "230.658005",
   "Close": "233.134995",
   "Adj Close": "208.824631",
   "Volume": "6045633",
   "id": 82
 },
 {
   "Date": "12/17/2015",
   "Open": "235.231003",
   "High": "245.757996",
   "Low": "234.421005",
   "Close": "244.949005",
   "Adj Close": "219.406708",
   "Volume": "12713159",
   "id": 83
 },
 {
   "Date": "12/18/2015",
   "Open": "244.376999",
   "High": "245.757996",
   "Low": "241.994995",
   "Close": "243.567001",
   "Adj Close": "218.168839",
   "Volume": "7288697",
   "id": 84
 },
 {
   "Date": "12/21/2015",
   "Open": "243.423996",
   "High": "249.044998",
   "Low": "242.613998",
   "Close": "246.235001",
   "Adj Close": "220.55864",
   "Volume": "6502570",
   "id": 85
 },
 {
   "Date": "12/22/2015",
   "Open": "246.759003",
   "High": "249.425995",
   "Low": "244.425003",
   "Close": "245.233994",
   "Adj Close": "219.661987",
   "Volume": "4769687",
   "id": 86
 },
 {
   "Date": "12/23/2015",
   "Open": "249.854996",
   "High": "253.809006",
   "Low": "249.854996",
   "Close": "251.951004",
   "Adj Close": "225.678589",
   "Volume": "8085026",
   "id": 87
 },
 {
   "Date": "12/24/2015",
   "Open": "253.427994",
   "High": "253.427994",
   "Low": "248.283005",
   "Close": "250.903",
   "Adj Close": "224.739883",
   "Volume": "4034479",
   "id": 88
 },
 {
   "Date": "12/28/2015",
   "Open": "251.475006",
   "High": "251.807999",
   "Low": "241.042007",
   "Close": "242.089996",
   "Adj Close": "216.84584",
   "Volume": "5581413",
   "id": 89
 },
 {
   "Date": "12/29/2015",
   "Open": "243.710007",
   "High": "244.996002",
   "Low": "241.376007",
   "Close": "243.233994",
   "Adj Close": "217.870544",
   "Volume": "3989059",
   "id": 90
 },
 {
   "Date": "12/30/2015",
   "Open": "244.281998",
   "High": "249.425995",
   "Low": "243.042999",
   "Close": "246.473007",
   "Adj Close": "220.771805",
   "Volume": "7150693",
   "id": 91
 },
 {
   "Date": "12/31/2015",
   "Open": "247.712006",
   "High": "248.473999",
   "Low": "244.806",
   "Close": "247.520996",
   "Adj Close": "221.710526",
   "Volume": "4667281",
   "id": 92
 },
 {
   "Date": "1/1/2016",
   "Open": "246.759003",
   "High": "247.615997",
   "Low": "241.423004",
   "Close": "245.233994",
   "Adj Close": "219.661987",
   "Volume": "3307909",
   "id": 93
 },
 {
   "Date": "1/4/2016",
   "Open": "242.947998",
   "High": "250.759995",
   "Low": "241.138",
   "Close": "244.757996",
   "Adj Close": "219.235641",
   "Volume": "7327733",
   "id": 94
 },
 {
   "Date": "1/5/2016",
   "Open": "245.376999",
   "High": "263.335999",
   "Low": "245.376999",
   "Close": "261.335999",
   "Adj Close": "234.084946",
   "Volume": "15753483",
   "id": 95
 },
 {
   "Date": "1/6/2016",
   "Open": "259.907013",
   "High": "261.621002",
   "Low": "253.427994",
   "Close": "256.048004",
   "Adj Close": "229.348373",
   "Volume": "7824538",
   "id": 96
 },
 {
   "Date": "1/7/2016",
   "Open": "250.570007",
   "High": "250.856003",
   "Low": "236.468994",
   "Close": "238.089005",
   "Adj Close": "213.262054",
   "Volume": "9975180",
   "id": 97
 },
 {
   "Date": "1/8/2016",
   "Open": "240.089996",
   "High": "244.186005",
   "Low": "237.279007",
   "Close": "241.613998",
   "Adj Close": "216.419495",
   "Volume": "6611968",
   "id": 98
 },
 {
   "Date": "1/11/2016",
   "Open": "235.326004",
   "High": "241.376007",
   "Low": "232.705994",
   "Close": "239.755997",
   "Adj Close": "214.755219",
   "Volume": "6387245",
   "id": 99
 },
 {
   "Date": "1/12/2016",
   "Open": "241.089996",
   "High": "243.233994",
   "Low": "231.658005",
   "Close": "234.134995",
   "Adj Close": "209.720367",
   "Volume": "5694492",
   "id": 100
 },
 {
   "Date": "1/13/2016",
   "Open": "236.755005",
   "High": "239.899002",
   "Low": "225.798996",
   "Close": "234.945007",
   "Adj Close": "210.445908",
   "Volume": "7853668",
   "id": 101
 },
 {
   "Date": "1/14/2016",
   "Open": "223.893005",
   "High": "231.085999",
   "Low": "220.559006",
   "Close": "227.466003",
   "Adj Close": "203.74678",
   "Volume": "9325559",
   "id": 102
 },
 {
   "Date": "1/15/2016",
   "Open": "231.039001",
   "High": "231.514999",
   "Low": "217.319",
   "Close": "218.843994",
   "Adj Close": "196.023865",
   "Volume": "6288878",
   "id": 103
 },
 {
   "Date": "1/18/2016",
   "Open": "218.938995",
   "High": "232.468002",
   "Low": "214.556",
   "Close": "224.751007",
   "Adj Close": "201.314896",
   "Volume": "8834992",
   "id": 104
 },
 {
   "Date": "1/19/2016",
   "Open": "226.322998",
   "High": "229.561996",
   "Low": "220.320007",
   "Close": "226.751007",
   "Adj Close": "203.106369",
   "Volume": "6616835",
   "id": 105
 },
 {
   "Date": "1/20/2016",
   "Open": "221.796997",
   "High": "222.940002",
   "Low": "215.794998",
   "Close": "221.035004",
   "Adj Close": "197.986389",
   "Volume": "5759001",
   "id": 106
 },
 {
   "Date": "1/21/2016",
   "Open": "223.606995",
   "High": "228.037994",
   "Low": "220.320007",
   "Close": "224.464996",
   "Adj Close": "201.058701",
   "Volume": "6555133",
   "id": 107
 },
 {
   "Date": "1/22/2016",
   "Open": "227.037003",
   "High": "238.945999",
   "Low": "226.417999",
   "Close": "236.087997",
   "Adj Close": "211.469711",
   "Volume": "6833746",
   "id": 108
 },
 {
   "Date": "1/25/2016",
   "Open": "237.231003",
   "High": "244.281998",
   "Low": "237.041",
   "Close": "242.852997",
   "Adj Close": "217.529282",
   "Volume": "5853184",
   "id": 109
 },
 {
   "Date": "1/27/2016",
   "Open": "242.947998",
   "High": "247.615997",
   "Low": "241.423004",
   "Close": "245.425003",
   "Adj Close": "219.833099",
   "Volume": "6545003",
   "id": 110
 },
 {
   "Date": "1/28/2016",
   "Open": "244.852997",
   "High": "246.235001",
   "Low": "240.470993",
   "Close": "242.186005",
   "Adj Close": "216.931839",
   "Volume": "6315180",
   "id": 111
 },
 {
   "Date": "1/29/2016",
   "Open": "242.613998",
   "High": "246.567993",
   "Low": "235.755005",
   "Close": "237.897995",
   "Adj Close": "213.090973",
   "Volume": "7082718",
   "id": 112
 },
 {
   "Date": "2/1/2016",
   "Open": "237.136002",
   "High": "242.899994",
   "Low": "234.850006",
   "Close": "237.516998",
   "Adj Close": "212.749695",
   "Volume": "4640019",
   "id": 113
 },
 {
   "Date": "2/2/2016",
   "Open": "238.421997",
   "High": "239.136993",
   "Low": "219.225006",
   "Close": "220.511002",
   "Adj Close": "197.517014",
   "Volume": "8804608",
   "id": 114
 },
 {
   "Date": "2/3/2016",
   "Open": "217.128998",
   "High": "222.845001",
   "Low": "210.983994",
   "Close": "213.412994",
   "Adj Close": "191.159164",
   "Volume": "8178043",
   "id": 115
 },
 {
   "Date": "2/4/2016",
   "Open": "213.794006",
   "High": "217.796005",
   "Low": "208.649002",
   "Close": "215.270996",
   "Adj Close": "192.82341",
   "Volume": "12290303",
   "id": 116
 },
 {
   "Date": "2/5/2016",
   "Open": "205.791",
   "High": "227.037003",
   "Low": "205.791",
   "Close": "222.796997",
   "Adj Close": "199.564651",
   "Volume": "27083454",
   "id": 117
 },
 {
   "Date": "2/8/2016",
   "Open": "227.322998",
   "High": "232.419998",
   "Low": "221.082993",
   "Close": "223.035995",
   "Adj Close": "199.778702",
   "Volume": "10845012",
   "id": 118
 },
 {
   "Date": "2/9/2016",
   "Open": "219.987",
   "High": "226.084",
   "Low": "219.225006",
   "Close": "224.369003",
   "Adj Close": "200.972733",
   "Volume": "7938028",
   "id": 119
 },
 {
   "Date": "2/10/2016",
   "Open": "223.75",
   "High": "226.513",
   "Low": "216.365997",
   "Close": "224.559998",
   "Adj Close": "201.143784",
   "Volume": "7993844",
   "id": 120
 },
 {
   "Date": "2/11/2016",
   "Open": "224.798004",
   "High": "226.084",
   "Low": "210.412003",
   "Close": "213.889008",
   "Adj Close": "191.585556",
   "Volume": "6456842",
   "id": 121
 },
 {
   "Date": "2/12/2016",
   "Open": "215.317993",
   "High": "218.509995",
   "Low": "201.169998",
   "Close": "207.220001",
   "Adj Close": "185.611938",
   "Volume": "9838764",
   "id": 122
 },
 {
   "Date": "2/15/2016",
   "Open": "211.507996",
   "High": "236.279007",
   "Low": "211.507996",
   "Close": "235.039993",
   "Adj Close": "210.530975",
   "Volume": "14277116",
   "id": 123
 },
 {
   "Date": "2/16/2016",
   "Open": "237.802994",
   "High": "239.709",
   "Low": "231.658005",
   "Close": "233.278",
   "Adj Close": "208.952728",
   "Volume": "9600586",
   "id": 124
 },
 {
   "Date": "2/17/2016",
   "Open": "233.419998",
   "High": "240.947006",
   "Low": "226.751007",
   "Close": "239.375",
   "Adj Close": "214.413971",
   "Volume": "8706940",
   "id": 125
 },
 {
   "Date": "2/18/2016",
   "Open": "242.947998",
   "High": "244.376999",
   "Low": "231.705994",
   "Close": "238.994003",
   "Adj Close": "214.072678",
   "Volume": "9928587",
   "id": 126
 },
 {
   "Date": "2/19/2016",
   "Open": "236.755005",
   "High": "242.423996",
   "Low": "235.182999",
   "Close": "241.281006",
   "Adj Close": "216.121216",
   "Volume": "7106494",
   "id": 127
 },
 {
   "Date": "2/22/2016",
   "Open": "241.613998",
   "High": "245.330002",
   "Low": "239.804001",
   "Close": "243.186005",
   "Adj Close": "217.827576",
   "Volume": "5048966",
   "id": 128
 },
 {
   "Date": "2/23/2016",
   "Open": "243.710007",
   "High": "249.235992",
   "Low": "240.184998",
   "Close": "241.565994",
   "Adj Close": "216.376495",
   "Volume": "8871662",
   "id": 129
 },
 {
   "Date": "2/24/2016",
   "Open": "238.755997",
   "High": "241.757004",
   "Low": "235.278",
   "Close": "236.182999",
   "Adj Close": "211.55481",
   "Volume": "4979154",
   "id": 130
 },
 {
   "Date": "2/25/2016",
   "Open": "235.421005",
   "High": "238.041",
   "Low": "233.039001",
   "Close": "236.421997",
   "Adj Close": "211.768875",
   "Volume": "5865385",
   "id": 131
 },
 {
   "Date": "2/26/2016",
   "Open": "237.707993",
   "High": "239.804001",
   "Low": "231.658005",
   "Close": "236.707001",
   "Adj Close": "212.02417",
   "Volume": "5601586",
   "id": 132
 },
 {
   "Date": "2/29/2016",
   "Open": "235.231003",
   "High": "251.188995",
   "Low": "233.516006",
   "Close": "237.326996",
   "Adj Close": "212.579498",
   "Volume": "10339095",
   "id": 133
 },
 {
   "Date": "3/1/2016",
   "Open": "238.184006",
   "High": "245.949005",
   "Low": "234.897003",
   "Close": "244.901001",
   "Adj Close": "219.363724",
   "Volume": "7463999",
   "id": 134
 },
 {
   "Date": "3/2/2016",
   "Open": "247.712006",
   "High": "256.763",
   "Low": "247.235001",
   "Close": "254.904999",
   "Adj Close": "228.324539",
   "Volume": "8024903",
   "id": 135
 },
 {
   "Date": "3/3/2016",
   "Open": "260.096985",
   "High": "275.341003",
   "Low": "259.23999",
   "Close": "273.483002",
   "Adj Close": "244.965332",
   "Volume": "18402857",
   "id": 136
 },
 {
   "Date": "3/4/2016",
   "Open": "275.341003",
   "High": "277.437012",
   "Low": "271.053986",
   "Close": "274.911987",
   "Adj Close": "246.245255",
   "Volume": "9625079",
   "id": 137
 },
 {
   "Date": "3/8/2016",
   "Open": "274.197998",
   "High": "282.677002",
   "Low": "273.434998",
   "Close": "278.009003",
   "Adj Close": "249.019363",
   "Volume": "9742039",
   "id": 138
 },
 {
   "Date": "3/9/2016",
   "Open": "270.101013",
   "High": "282.485992",
   "Low": "268.005005",
   "Close": "281.437988",
   "Adj Close": "252.090805",
   "Volume": "10662370",
   "id": 139
 },
 {
   "Date": "3/10/2016",
   "Open": "282.29599",
   "High": "287.011993",
   "Low": "279.437988",
   "Close": "282.677002",
   "Adj Close": "253.200607",
   "Volume": "8981462",
   "id": 140
 },
 {
   "Date": "3/11/2016",
   "Open": "282.01001",
   "High": "284.105988",
   "Low": "276.627014",
   "Close": "280.152008",
   "Adj Close": "250.938889",
   "Volume": "8012359",
   "id": 141
 },
 {
   "Date": "3/14/2016",
   "Open": "281.962006",
   "High": "286.05899",
   "Low": "281.29599",
   "Close": "282.677002",
   "Adj Close": "253.200607",
   "Volume": "4665840",
   "id": 142
 },
 {
   "Date": "3/15/2016",
   "Open": "282.963013",
   "High": "287.726013",
   "Low": "280.200012",
   "Close": "286.25",
   "Adj Close": "256.401031",
   "Volume": "7324218",
   "id": 143
 },
 {
   "Date": "3/16/2016",
   "Open": "285.821014",
   "High": "288.44101",
   "Low": "280.295013",
   "Close": "285.345001",
   "Adj Close": "255.590393",
   "Volume": "7388581",
   "id": 144
 },
 {
   "Date": "3/17/2016",
   "Open": "290.108002",
   "High": "291.20401",
   "Low": "280.962006",
   "Close": "281.915009",
   "Adj Close": "252.518082",
   "Volume": "8402664",
   "id": 145
 },
 {
   "Date": "3/18/2016",
   "Open": "285.535004",
   "High": "288.44101",
   "Low": "282.915009",
   "Close": "287.916992",
   "Adj Close": "257.894196",
   "Volume": "7677345",
   "id": 146
 },
 {
   "Date": "3/21/2016",
   "Open": "287.726013",
   "High": "291.48999",
   "Low": "286.440002",
   "Close": "289.203003",
   "Adj Close": "259.046082",
   "Volume": "5932080",
   "id": 147
 },
 {
   "Date": "3/22/2016",
   "Open": "288.773987",
   "High": "297.062988",
   "Low": "287.106995",
   "Close": "295.15799",
   "Adj Close": "264.380127",
   "Volume": "6905443",
   "id": 148
 },
 {
   "Date": "3/23/2016",
   "Open": "297.062988",
   "High": "302.875",
   "Low": "295.872009",
   "Close": "302.208008",
   "Adj Close": "270.694977",
   "Volume": "6694160",
   "id": 149
 },
 {
   "Date": "3/28/2016",
   "Open": "303.351013",
   "High": "303.351013",
   "Low": "283.343994",
   "Close": "285.010986",
   "Adj Close": "255.291199",
   "Volume": "9519715",
   "id": 150
 },
 {
   "Date": "3/29/2016",
   "Open": "285.821014",
   "High": "293.204987",
   "Low": "285.821014",
   "Close": "289.489014",
   "Adj Close": "259.302277",
   "Volume": "6231692",
   "id": 151
 },
 {
   "Date": "3/30/2016",
   "Open": "294.824005",
   "High": "310.354004",
   "Low": "290.869995",
   "Close": "308.972992",
   "Adj Close": "276.754517",
   "Volume": "13055967",
   "id": 152
 },
 {
   "Date": "3/31/2016",
   "Open": "309.544006",
   "High": "309.544006",
   "Low": "299.540009",
   "Close": "304.589996",
   "Adj Close": "272.828613",
   "Volume": "14012188",
   "id": 153
 },
 {
   "Date": "4/1/2016",
   "Open": "302.636993",
   "High": "304.733002",
   "Low": "298.540009",
   "Close": "302.731995",
   "Adj Close": "271.164368",
   "Volume": "5846336",
   "id": 154
 },
 {
   "Date": "4/4/2016",
   "Open": "300.873993",
   "High": "307.82901",
   "Low": "299.825989",
   "Close": "305.209015",
   "Adj Close": "273.383087",
   "Volume": "5424290",
   "id": 155
 },
 {
   "Date": "4/5/2016",
   "Open": "301.970001",
   "High": "304.303986",
   "Low": "293.729004",
   "Close": "297.540009",
   "Adj Close": "266.513733",
   "Volume": "6007172",
   "id": 156
 },
 {
   "Date": "4/6/2016",
   "Open": "300.112",
   "High": "316.30899",
   "Low": "298.730988",
   "Close": "313.022003",
   "Adj Close": "280.381378",
   "Volume": "15314890",
   "id": 157
 },
 {
   "Date": "4/7/2016",
   "Open": "314.308014",
   "High": "317.02301",
   "Low": "306.876007",
   "Close": "308.401001",
   "Adj Close": "276.242218",
   "Volume": "9036551",
   "id": 158
 },
 {
   "Date": "4/8/2016",
   "Open": "307.782013",
   "High": "309.449005",
   "Low": "303.971008",
   "Close": "306.876007",
   "Adj Close": "274.87619",
   "Volume": "6382616",
   "id": 159
 },
 {
   "Date": "4/11/2016",
   "Open": "306.781006",
   "High": "317.546997",
   "Low": "304.923004",
   "Close": "315.498993",
   "Adj Close": "282.600037",
   "Volume": "9462037",
   "id": 160
 },
 {
   "Date": "4/12/2016",
   "Open": "308.591003",
   "High": "315.260986",
   "Low": "302.970001",
   "Close": "309.162994",
   "Adj Close": "276.924744",
   "Volume": "11661444",
   "id": 161
 },
 {
   "Date": "4/13/2016",
   "Open": "312.020996",
   "High": "320.309998",
   "Low": "310.59201",
   "Close": "317.118011",
   "Adj Close": "284.050262",
   "Volume": "10794604",
   "id": 162
 },
 {
   "Date": "4/18/2016",
   "Open": "316.213013",
   "High": "321.309998",
   "Low": "312.164001",
   "Close": "319.69101",
   "Adj Close": "286.354919",
   "Volume": "7549816",
   "id": 163
 },
 {
   "Date": "4/20/2016",
   "Open": "321.97699",
   "High": "342.317993",
   "Low": "321.739014",
   "Close": "340.556",
   "Adj Close": "305.044189",
   "Volume": "19294099",
   "id": 164
 },
 {
   "Date": "4/21/2016",
   "Open": "341.84201",
   "High": "346.843994",
   "Low": "336.411011",
   "Close": "337.792999",
   "Adj Close": "302.569305",
   "Volume": "10864121",
   "id": 165
 },
 {
   "Date": "4/22/2016",
   "Open": "341.079987",
   "High": "346.558014",
   "Low": "335.648987",
   "Close": "336.934998",
   "Adj Close": "301.800812",
   "Volume": "12695922",
   "id": 166
 },
 {
   "Date": "4/25/2016",
   "Open": "335.839996",
   "High": "336.983002",
   "Low": "328.265015",
   "Close": "331.028015",
   "Adj Close": "296.509735",
   "Volume": "6465189",
   "id": 167
 },
 {
   "Date": "4/26/2016",
   "Open": "330.743011",
   "High": "343.557007",
   "Low": "330.695007",
   "Close": "341.651001",
   "Adj Close": "306.025024",
   "Volume": "8759295",
   "id": 168
 },
 {
   "Date": "4/27/2016",
   "Open": "341.937012",
   "High": "345.272003",
   "Low": "337.411987",
   "Close": "339.889008",
   "Adj Close": "304.446777",
   "Volume": "6326554",
   "id": 169
 },
 {
   "Date": "4/28/2016",
   "Open": "340.127014",
   "High": "344.890991",
   "Low": "329.790009",
   "Close": "331.17099",
   "Adj Close": "296.637848",
   "Volume": "10579181",
   "id": 170
 },
 {
   "Date": "4/29/2016",
   "Open": "331.266998",
   "High": "337.173004",
   "Low": "326.502991",
   "Close": "334.506012",
   "Adj Close": "299.625122",
   "Volume": "8191719",
   "id": 171
 },
 {
   "Date": "5/2/2016",
   "Open": "332.505005",
   "High": "334.411011",
   "Low": "328.122009",
   "Close": "330.552002",
   "Adj Close": "296.083405",
   "Volume": "4388732",
   "id": 172
 },
 {
   "Date": "5/3/2016",
   "Open": "332.266998",
   "High": "338.841003",
   "Low": "330.600006",
   "Close": "332.410004",
   "Adj Close": "297.74762",
   "Volume": "6690916",
   "id": 173
 },
 {
   "Date": "5/4/2016",
   "Open": "329.647003",
   "High": "330.838013",
   "Low": "311.925995",
   "Close": "313.212006",
   "Adj Close": "280.551544",
   "Volume": "8352315",
   "id": 174
 },
 {
   "Date": "5/5/2016",
   "Open": "313.450012",
   "High": "318.976013",
   "Low": "308.829987",
   "Close": "316.118011",
   "Adj Close": "283.154541",
   "Volume": "8749478",
   "id": 175
 },
 {
   "Date": "5/6/2016",
   "Open": "314.403015",
   "High": "315.832001",
   "Low": "309.734985",
   "Close": "313.735992",
   "Adj Close": "281.020874",
   "Volume": "5628854",
   "id": 176
 },
 {
   "Date": "5/9/2016",
   "Open": "314.403015",
   "High": "319.118988",
   "Low": "311.734985",
   "Close": "313.165009",
   "Adj Close": "280.50943",
   "Volume": "4889488",
   "id": 177
 },
 {
   "Date": "5/10/2016",
   "Open": "315.260986",
   "High": "321.309998",
   "Low": "309.782013",
   "Close": "312.545013",
   "Adj Close": "279.954102",
   "Volume": "11283379",
   "id": 178
 },
 {
   "Date": "5/11/2016",
   "Open": "304.779999",
   "High": "316.30899",
   "Low": "304.06601",
   "Close": "314.213013",
   "Adj Close": "281.448151",
   "Volume": "5969860",
   "id": 179
 },
 {
   "Date": "5/12/2016",
   "Open": "315.593994",
   "High": "316.498993",
   "Low": "311.164001",
   "Close": "314.975006",
   "Adj Close": "282.130707",
   "Volume": "4940120",
   "id": 180
 },
 {
   "Date": "5/13/2016",
   "Open": "311.545013",
   "High": "313.783997",
   "Low": "306.019012",
   "Close": "307.399994",
   "Adj Close": "275.345581",
   "Volume": "5880488",
   "id": 181
 },
 {
   "Date": "5/16/2016",
   "Open": "307.782013",
   "High": "311.78299",
   "Low": "304.303986",
   "Close": "310.972992",
   "Adj Close": "278.54599",
   "Volume": "4125806",
   "id": 182
 },
 {
   "Date": "5/17/2016",
   "Open": "313.26001",
   "High": "315.498993",
   "Low": "309.067993",
   "Close": "311.687988",
   "Adj Close": "279.186462",
   "Volume": "5121836",
   "id": 183
 },
 {
   "Date": "5/18/2016",
   "Open": "310.306",
   "High": "314.593994",
   "Low": "307.877014",
   "Close": "313.497986",
   "Adj Close": "280.807709",
   "Volume": "3946031",
   "id": 184
 },
 {
   "Date": "5/19/2016",
   "Open": "311.069",
   "High": "321.453003",
   "Low": "309.639008",
   "Close": "310.829987",
   "Adj Close": "278.417908",
   "Volume": "6833711",
   "id": 185
 },
 {
   "Date": "5/20/2016",
   "Open": "310.78299",
   "High": "311.640015",
   "Low": "305.924011",
   "Close": "307.399994",
   "Adj Close": "275.345581",
   "Volume": "4839839",
   "id": 186
 },
 {
   "Date": "5/23/2016",
   "Open": "309.354004",
   "High": "310.354004",
   "Low": "297.730011",
   "Close": "298.730988",
   "Adj Close": "267.580536",
   "Volume": "6714552",
   "id": 187
 },
 {
   "Date": "5/24/2016",
   "Open": "298.63501",
   "High": "303.398987",
   "Low": "296.539001",
   "Close": "302.68399",
   "Adj Close": "271.121368",
   "Volume": "5272059",
   "id": 188
 },
 {
   "Date": "5/25/2016",
   "Open": "304.876007",
   "High": "311.069",
   "Low": "303.113007",
   "Close": "309.257996",
   "Adj Close": "277.009857",
   "Volume": "5797914",
   "id": 189
 },
 {
   "Date": "5/26/2016",
   "Open": "304.876007",
   "High": "313.783997",
   "Low": "304.876007",
   "Close": "309.829987",
   "Adj Close": "277.522186",
   "Volume": "13531993",
   "id": 190
 },
 {
   "Date": "5/27/2016",
   "Open": "310.59201",
   "High": "316.30899",
   "Low": "309.210999",
   "Close": "314.022003",
   "Adj Close": "281.2771",
   "Volume": "4622976",
   "id": 191
 },
 {
   "Date": "5/30/2016",
   "Open": "316.355988",
   "High": "318.786011",
   "Low": "306.256989",
   "Close": "307.11499",
   "Adj Close": "275.090332",
   "Volume": "6946409",
   "id": 192
 },
 {
   "Date": "5/31/2016",
   "Open": "309.162994",
   "High": "321.549011",
   "Low": "305.114014",
   "Close": "318.546997",
   "Adj Close": "285.3302",
   "Volume": "10540175",
   "id": 193
 },
 {
   "Date": "6/1/2016",
   "Open": "320.023987",
   "High": "323.549011",
   "Low": "313.830994",
   "Close": "316.450989",
   "Adj Close": "283.45282",
   "Volume": "6804641",
   "id": 194
 },
 {
   "Date": "6/2/2016",
   "Open": "316.30899",
   "High": "325.740997",
   "Low": "314.737",
   "Close": "324.549988",
   "Adj Close": "290.707245",
   "Volume": "5849447",
   "id": 195
 },
 {
   "Date": "6/3/2016",
   "Open": "327.740997",
   "High": "331.838013",
   "Low": "320.501007",
   "Close": "322.549011",
   "Adj Close": "288.914917",
   "Volume": "9270545",
   "id": 196
 },
 {
   "Date": "6/6/2016",
   "Open": "319.166992",
   "High": "324.596985",
   "Low": "316.450989",
   "Close": "321.881989",
   "Adj Close": "288.317444",
   "Volume": "5216325",
   "id": 197
 },
 {
   "Date": "6/7/2016",
   "Open": "323.502014",
   "High": "327.597992",
   "Low": "321.119995",
   "Close": "326.40799",
   "Adj Close": "292.371521",
   "Volume": "4092022",
   "id": 198
 },
 {
   "Date": "6/8/2016",
   "Open": "327.027008",
   "High": "330.075989",
   "Low": "322.501007",
   "Close": "325.359985",
   "Adj Close": "291.4328",
   "Volume": "4688231",
   "id": 199
 },
 {
   "Date": "6/9/2016",
   "Open": "323.929993",
   "High": "330.313995",
   "Low": "323.929993",
   "Close": "325.884003",
   "Adj Close": "291.90213",
   "Volume": "6230378",
   "id": 200
 },
 {
   "Date": "6/10/2016",
   "Open": "325.835999",
   "High": "328.217987",
   "Low": "317.738007",
   "Close": "318.595001",
   "Adj Close": "285.37323",
   "Volume": "5779588",
   "id": 201
 },
 {
   "Date": "6/13/2016",
   "Open": "312.78299",
   "High": "314.355011",
   "Low": "305.828003",
   "Close": "307.82901",
   "Adj Close": "275.729858",
   "Volume": "6902942",
   "id": 202
 },
 {
   "Date": "6/14/2016",
   "Open": "309.639008",
   "High": "311.973999",
   "Low": "306.114014",
   "Close": "309.59201",
   "Adj Close": "277.30899",
   "Volume": "4207422",
   "id": 203
 },
 {
   "Date": "6/15/2016",
   "Open": "310.687012",
   "High": "315.832001",
   "Low": "308.496002",
   "Close": "314.640991",
   "Adj Close": "281.831512",
   "Volume": "4339272",
   "id": 204
 },
 {
   "Date": "6/16/2016",
   "Open": "313.927002",
   "High": "317.738007",
   "Low": "308.782013",
   "Close": "314.878998",
   "Adj Close": "282.044708",
   "Volume": "6812905",
   "id": 205
 },
 {
   "Date": "6/17/2016",
   "Open": "317.260986",
   "High": "317.738007",
   "Low": "308.496002",
   "Close": "310.067993",
   "Adj Close": "277.735352",
   "Volume": "5985789",
   "id": 206
 },
 {
   "Date": "6/20/2016",
   "Open": "309.067993",
   "High": "321.024994",
   "Low": "307.542999",
   "Close": "320.358002",
   "Adj Close": "286.952362",
   "Volume": "6508348",
   "id": 207
 },
 {
   "Date": "6/21/2016",
   "Open": "320.119995",
   "High": "321.739014",
   "Low": "317.02301",
   "Close": "318.261993",
   "Adj Close": "285.074951",
   "Volume": "3664131",
   "id": 208
 },
 {
   "Date": "6/22/2016",
   "Open": "318.213989",
   "High": "318.213989",
   "Low": "311.592987",
   "Close": "316.737",
   "Adj Close": "283.708984",
   "Volume": "4856631",
   "id": 209
 },
 {
   "Date": "6/23/2016",
   "Open": "315.832001",
   "High": "320.071991",
   "Low": "312.117004",
   "Close": "318.165985",
   "Adj Close": "284.988953",
   "Volume": "4916882",
   "id": 210
 },
 {
   "Date": "6/24/2016",
   "Open": "292.584991",
   "High": "301.446014",
   "Low": "282.29599",
   "Close": "297.872986",
   "Adj Close": "266.812042",
   "Volume": "15125596",
   "id": 211
 },
 {
   "Date": "6/27/2016",
   "Open": "295.109985",
   "High": "297.778015",
   "Low": "292.96701",
   "Close": "295.825012",
   "Adj Close": "264.9776",
   "Volume": "6905453",
   "id": 212
 },
 {
   "Date": "6/28/2016",
   "Open": "296.730011",
   "High": "299.540009",
   "Low": "292.48999",
   "Close": "296.777008",
   "Adj Close": "265.830353",
   "Volume": "8319283",
   "id": 213
 },
 {
   "Date": "6/29/2016",
   "Open": "299.158997",
   "High": "302.018005",
   "Low": "297.825012",
   "Close": "298.778015",
   "Adj Close": "267.622681",
   "Volume": "5894611",
   "id": 214
 },
 {
   "Date": "6/30/2016",
   "Open": "300.778992",
   "High": "308.924988",
   "Low": "300.303009",
   "Close": "306.734009",
   "Adj Close": "274.749054",
   "Volume": "6709339",
   "id": 215
 },
 {
   "Date": "7/1/2016",
   "Open": "311.069",
   "High": "315.260986",
   "Low": "310.972992",
   "Close": "312.592987",
   "Adj Close": "279.997101",
   "Volume": "5242005",
   "id": 216
 },
 {
   "Date": "7/4/2016",
   "Open": "313.165009",
   "High": "318.118988",
   "Low": "312.450012",
   "Close": "315.593994",
   "Adj Close": "282.68515",
   "Volume": "3393168",
   "id": 217
 },
 {
   "Date": "7/5/2016",
   "Open": "316.785004",
   "High": "321.453003",
   "Low": "314.640991",
   "Close": "317.881012",
   "Adj Close": "284.733673",
   "Volume": "4139013",
   "id": 218
 },
 {
   "Date": "7/7/2016",
   "Open": "318.404999",
   "High": "321.309998",
   "Low": "301.351013",
   "Close": "302.68399",
   "Adj Close": "271.121368",
   "Volume": "10629149",
   "id": 219
 },
 {
   "Date": "7/8/2016",
   "Open": "300.063995",
   "High": "304.303986",
   "Low": "297.348999",
   "Close": "303.303986",
   "Adj Close": "271.676697",
   "Volume": "8149659",
   "id": 220
 },
 {
   "Date": "7/11/2016",
   "Open": "309.639008",
   "High": "314.117004",
   "Low": "304.541992",
   "Close": "311.545013",
   "Adj Close": "279.05838",
   "Volume": "8074066",
   "id": 221
 },
 {
   "Date": "7/12/2016",
   "Open": "314.355011",
   "High": "327.597992",
   "Low": "313.450012",
   "Close": "326.122009",
   "Adj Close": "292.115326",
   "Volume": "10377039",
   "id": 222
 },
 {
   "Date": "7/13/2016",
   "Open": "328.40799",
   "High": "341.699005",
   "Low": "328.027008",
   "Close": "340.84201",
   "Adj Close": "305.300415",
   "Volume": "14007881",
   "id": 223
 },
 {
   "Date": "7/14/2016",
   "Open": "341.84201",
   "High": "344.270996",
   "Low": "336.649994",
   "Close": "342.317993",
   "Adj Close": "306.622467",
   "Volume": "8366294",
   "id": 224
 },
 {
   "Date": "7/15/2016",
   "Open": "342.317993",
   "High": "356.704987",
   "Low": "339.889008",
   "Close": "355.274994",
   "Adj Close": "318.228363",
   "Volume": "14097462",
   "id": 225
 },
 {
   "Date": "7/18/2016",
   "Open": "355.799011",
   "High": "361.467987",
   "Low": "346.320007",
   "Close": "348.368011",
   "Adj Close": "312.041626",
   "Volume": "8079269",
   "id": 226
 },
 {
   "Date": "7/19/2016",
   "Open": "350.55899",
   "High": "354.084991",
   "Low": "345.223999",
   "Close": "352.751007",
   "Adj Close": "315.96756",
   "Volume": "8655117",
   "id": 227
 },
 {
   "Date": "7/20/2016",
   "Open": "354.609009",
   "High": "355.371002",
   "Low": "349.083008",
   "Close": "351.036011",
   "Adj Close": "314.431396",
   "Volume": "6200262",
   "id": 228
 },
 {
   "Date": "7/21/2016",
   "Open": "352.513",
   "High": "352.513",
   "Low": "344.03299",
   "Close": "345.175995",
   "Adj Close": "309.182465",
   "Volume": "5608432",
   "id": 229
 },
 {
   "Date": "7/22/2016",
   "Open": "345.175995",
   "High": "351.464996",
   "Low": "339.602997",
   "Close": "348.178009",
   "Adj Close": "311.871429",
   "Volume": "7738665",
   "id": 230
 },
 {
   "Date": "7/25/2016",
   "Open": "347.748993",
   "High": "350.416992",
   "Low": "345.033997",
   "Close": "346.463013",
   "Adj Close": "310.335266",
   "Volume": "5958031",
   "id": 231
 },
 {
   "Date": "7/26/2016",
   "Open": "346.700989",
   "High": "357.276001",
   "Low": "345.890991",
   "Close": "350.416992",
   "Adj Close": "313.876923",
   "Volume": "8185644",
   "id": 232
 },
 {
   "Date": "7/27/2016",
   "Open": "351.464996",
   "High": "352.989014",
   "Low": "337.364014",
   "Close": "345.890991",
   "Adj Close": "309.822906",
   "Volume": "10872890",
   "id": 233
 },
 {
   "Date": "7/28/2016",
   "Open": "341.079987",
   "High": "342.222992",
   "Low": "332.171997",
   "Close": "333.315002",
   "Adj Close": "305.627014",
   "Volume": "11048917",
   "id": 234
 },
 {
   "Date": "7/29/2016",
   "Open": "334.458008",
   "High": "342.032013",
   "Low": "334.458008",
   "Close": "338.269012",
   "Adj Close": "310.169495",
   "Volume": "8763415",
   "id": 235
 },
 {
   "Date": "8/1/2016",
   "Open": "339.316986",
   "High": "349.27301",
   "Low": "337.506989",
   "Close": "347.605988",
   "Adj Close": "318.730865",
   "Volume": "10582499",
   "id": 236
 },
 {
   "Date": "8/2/2016",
   "Open": "349.130005",
   "High": "353.178986",
   "Low": "343.079987",
   "Close": "344.747986",
   "Adj Close": "316.11026",
   "Volume": "8510230",
   "id": 237
 },
 {
   "Date": "8/3/2016",
   "Open": "347.415009",
   "High": "349.130005",
   "Low": "338.126007",
   "Close": "341.127014",
   "Adj Close": "312.7901",
   "Volume": "6031847",
   "id": 238
 },
 {
   "Date": "8/4/2016",
   "Open": "343.365997",
   "High": "357.181",
   "Low": "340.507996",
   "Close": "356.132996",
   "Adj Close": "326.549561",
   "Volume": "10117557",
   "id": 239
 },
 {
   "Date": "8/5/2016",
   "Open": "360.134003",
   "High": "364.89801",
   "Low": "358.704987",
   "Close": "363.660004",
   "Adj Close": "333.451324",
   "Volume": "9570210",
   "id": 240
 },
 {
   "Date": "8/8/2016",
   "Open": "364.325989",
   "High": "366.326996",
   "Low": "358.46701",
   "Close": "361.610992",
   "Adj Close": "331.57251",
   "Volume": "6992920",
   "id": 241
 },
 {
   "Date": "8/9/2016",
   "Open": "361.087006",
   "High": "364.373993",
   "Low": "355.941986",
   "Close": "357.609985",
   "Adj Close": "327.903839",
   "Volume": "5897270",
   "id": 242
 },
 {
   "Date": "8/10/2016",
   "Open": "360.039001",
   "High": "361.467987",
   "Low": "350.75",
   "Close": "352.798004",
   "Adj Close": "323.491608",
   "Volume": "4821908",
   "id": 243
 },
 {
   "Date": "8/11/2016",
   "Open": "352.798004",
   "High": "355.941986",
   "Low": "344.414001",
   "Close": "350.94101",
   "Adj Close": "321.788879",
   "Volume": "4638771",
   "id": 244
 },
 {
   "Date": "8/12/2016",
   "Open": "352.513",
   "High": "360.467987",
   "Low": "351.893005",
   "Close": "357.037994",
   "Adj Close": "327.379395",
   "Volume": "4629840",
   "id": 245
 },
 {
   "Date": "8/16/2016",
   "Open": "357.276001",
   "High": "362.993011",
   "Low": "355.417999",
   "Close": "361.230011",
   "Adj Close": "331.223175",
   "Volume": "6406940",
   "id": 246
 },
 {
   "Date": "8/17/2016",
   "Open": "361.992004",
   "High": "374.377991",
   "Low": "361.992004",
   "Close": "373.329987",
   "Adj Close": "342.318054",
   "Volume": "9817121",
   "id": 247
 },
 {
   "Date": "8/18/2016",
   "Open": "373.949005",
   "High": "375.28299",
   "Low": "366.898987",
   "Close": "368.899994",
   "Adj Close": "338.256042",
   "Volume": "6214097",
   "id": 248
 },
 {
   "Date": "8/19/2016",
   "Open": "370.756989",
   "High": "375.997986",
   "Low": "365.375",
   "Close": "373.615997",
   "Adj Close": "342.580292",
   "Volume": "9391067",
   "id": 249
 },
 {
   "Date": "8/22/2016",
   "Open": "372.996002",
   "High": "372.996002",
   "Low": "366.326996",
   "Close": "369.804993",
   "Adj Close": "339.085876",
   "Volume": "5839420",
   "id": 250
 },
 {
   "Date": "8/23/2016",
   "Open": "369.614014",
   "High": "372.519989",
   "Low": "360.277008",
   "Close": "366.946991",
   "Adj Close": "336.465302",
   "Volume": "7054242",
   "id": 251
 },
 {
   "Date": "8/24/2016",
   "Open": "367.375",
   "High": "368.994995",
   "Low": "360.848999",
   "Close": "361.992004",
   "Adj Close": "331.921875",
   "Volume": "4473290",
   "id": 252
 },
 {
   "Date": "8/25/2016",
   "Open": "363.660004",
   "High": "364.230988",
   "Low": "352.989014",
   "Close": "354.70401",
   "Adj Close": "325.239288",
   "Volume": "5010504",
   "id": 253
 },
 {
   "Date": "8/26/2016",
   "Open": "357.276001",
   "High": "358.181",
   "Low": "349.940002",
   "Close": "351.989014",
   "Adj Close": "322.749817",
   "Volume": "4525688",
   "id": 254
 },
 {
   "Date": "8/29/2016",
   "Open": "351.464996",
   "High": "357.704987",
   "Low": "350.368988",
   "Close": "356.084991",
   "Adj Close": "326.505554",
   "Volume": "3902694",
   "id": 255
 },
 {
   "Date": "8/30/2016",
   "Open": "357.609985",
   "High": "361.563995",
   "Low": "357.276001",
   "Close": "359.895996",
   "Adj Close": "329.999969",
   "Volume": "3993166",
   "id": 256
 },
 {
   "Date": "8/31/2016",
   "Open": "360.134003",
   "High": "363.325989",
   "Low": "351.368988",
   "Close": "352.608002",
   "Adj Close": "323.317383",
   "Volume": "4755103",
   "id": 257
 },
 {
   "Date": "9/1/2016",
   "Open": "353.751007",
   "High": "359.848999",
   "Low": "352.036011",
   "Close": "356.894989",
   "Adj Close": "327.24826",
   "Volume": "4674333",
   "id": 258
 },
 {
   "Date": "9/2/2016",
   "Open": "358.181",
   "High": "358.420013",
   "Low": "352.894012",
   "Close": "356.514008",
   "Adj Close": "326.898926",
   "Volume": "2964404",
   "id": 259
 },
 {
   "Date": "9/6/2016",
   "Open": "357.276001",
   "High": "368.471008",
   "Low": "356.704987",
   "Close": "367.518005",
   "Adj Close": "336.988831",
   "Volume": "6117647",
   "id": 260
 },
 {
   "Date": "9/7/2016",
   "Open": "368.803986",
   "High": "375.520996",
   "Low": "368.328003",
   "Close": "371.519989",
   "Adj Close": "340.658386",
   "Volume": "7310547",
   "id": 261
 },
 {
   "Date": "9/8/2016",
   "Open": "371.804993",
   "High": "389.287994",
   "Low": "371.804993",
   "Close": "383.953003",
   "Adj Close": "352.058594",
   "Volume": "11792077",
   "id": 262
 },
 {
   "Date": "9/9/2016",
   "Open": "385.763",
   "High": "387.669006",
   "Low": "374.664001",
   "Close": "375.950012",
   "Adj Close": "344.720428",
   "Volume": "6258656",
   "id": 263
 },
 {
   "Date": "9/12/2016",
   "Open": "366.803986",
   "High": "367.661011",
   "Low": "353.084015",
   "Close": "355.657013",
   "Adj Close": "326.113098",
   "Volume": "7050600",
   "id": 264
 },
 {
   "Date": "9/14/2016",
   "Open": "352.513",
   "High": "360.134003",
   "Low": "345.985992",
   "Close": "356.227997",
   "Adj Close": "326.636719",
   "Volume": "11656284",
   "id": 265
 },
 {
   "Date": "9/15/2016",
   "Open": "356.324005",
   "High": "357.372009",
   "Low": "346.558014",
   "Close": "349.083008",
   "Adj Close": "320.085205",
   "Volume": "5116880",
   "id": 266
 },
 {
   "Date": "9/16/2016",
   "Open": "352.036011",
   "High": "354.322998",
   "Low": "340.699005",
   "Close": "341.890015",
   "Adj Close": "313.489716",
   "Volume": "6377155",
   "id": 267
 },
 {
   "Date": "9/19/2016",
   "Open": "342.984985",
   "High": "346.748993",
   "Low": "338.506989",
   "Close": "344.557007",
   "Adj Close": "315.935181",
   "Volume": "5375683",
   "id": 268
 },
 {
   "Date": "9/20/2016",
   "Open": "347.082001",
   "High": "352.513",
   "Low": "342.270996",
   "Close": "348.321014",
   "Adj Close": "319.386536",
   "Volume": "5980466",
   "id": 269
 },
 {
   "Date": "9/21/2016",
   "Open": "348.035004",
   "High": "354.894012",
   "Low": "348.035004",
   "Close": "352.321991",
   "Adj Close": "323.055115",
   "Volume": "7209722",
   "id": 270
 },
 {
   "Date": "9/22/2016",
   "Open": "359.848999",
   "High": "361.848999",
   "Low": "355.179993",
   "Close": "359.420013",
   "Adj Close": "329.563568",
   "Volume": "7000270",
   "id": 271
 },
 {
   "Date": "9/23/2016",
   "Open": "359.515015",
   "High": "360.515991",
   "Low": "353.464996",
   "Close": "354.417999",
   "Adj Close": "324.97702",
   "Volume": "4683215",
   "id": 272
 },
 {
   "Date": "9/26/2016",
   "Open": "353.799011",
   "High": "358.752991",
   "Low": "350.988007",
   "Close": "352.273987",
   "Adj Close": "323.011139",
   "Volume": "4567514",
   "id": 273
 },
 {
   "Date": "9/27/2016",
   "Open": "354.98999",
   "High": "356.894989",
   "Low": "349.27301",
   "Close": "350.55899",
   "Adj Close": "321.438599",
   "Volume": "4622449",
   "id": 274
 },
 {
   "Date": "9/28/2016",
   "Open": "350.845001",
   "High": "364.135986",
   "Low": "350.845001",
   "Close": "362.372986",
   "Adj Close": "332.27121",
   "Volume": "6653431",
   "id": 275
 },
 {
   "Date": "9/29/2016",
   "Open": "365.231995",
   "High": "365.708008",
   "Low": "347.748993",
   "Close": "351.368988",
   "Adj Close": "322.181305",
   "Volume": "14023902",
   "id": 276
 },
 {
   "Date": "9/30/2016",
   "Open": "350.463989",
   "High": "359.609985",
   "Low": "346.128998",
   "Close": "356.562012",
   "Adj Close": "326.942932",
   "Volume": "5779306",
   "id": 277
 },
 {
   "Date": "10/3/2016",
   "Open": "359.085999",
   "High": "366.613007",
   "Low": "358.515015",
   "Close": "364.755005",
   "Adj Close": "334.455383",
   "Volume": "4703094",
   "id": 278
 },
 {
   "Date": "10/4/2016",
   "Open": "367.756012",
   "High": "374.425995",
   "Low": "364.325989",
   "Close": "372.662994",
   "Adj Close": "341.706451",
   "Volume": "8946262",
   "id": 279
 },
 {
   "Date": "10/5/2016",
   "Open": "376.522003",
   "High": "377.76001",
   "Low": "370.61499",
   "Close": "372.234009",
   "Adj Close": "341.31311",
   "Volume": "5410573",
   "id": 280
 },
 {
   "Date": "10/6/2016",
   "Open": "374.234985",
   "High": "377.140991",
   "Low": "368.279999",
   "Close": "371.424011",
   "Adj Close": "340.570374",
   "Volume": "8113923",
   "id": 281
 },
 {
   "Date": "10/7/2016",
   "Open": "374.329987",
   "High": "388.334991",
   "Low": "371.757996",
   "Close": "387.334991",
   "Adj Close": "355.159698",
   "Volume": "12186351",
   "id": 282
 },
 {
   "Date": "10/10/2016",
   "Open": "390.527008",
   "High": "400.81601",
   "Low": "389.669006",
   "Close": "398.625",
   "Adj Close": "365.511841",
   "Volume": "12219927",
   "id": 283
 },
 {
   "Date": "10/13/2016",
   "Open": "394.433014",
   "High": "400.529999",
   "Low": "389.479004",
   "Close": "394.242004",
   "Adj Close": "361.492889",
   "Volume": "11657001",
   "id": 284
 },
 {
   "Date": "10/14/2016",
   "Open": "396.338013",
   "High": "397.768005",
   "Low": "390.145996",
   "Close": "392.812988",
   "Adj Close": "360.182617",
   "Volume": "5537091",
   "id": 285
 },
 {
   "Date": "10/17/2016",
   "Open": "392.717987",
   "High": "396.14801",
   "Low": "388.334991",
   "Close": "391.384003",
   "Adj Close": "358.872314",
   "Volume": "7045950",
   "id": 286
 },
 {
   "Date": "10/18/2016",
   "Open": "394.813995",
   "High": "406.34201",
   "Low": "392.622986",
   "Close": "404.86499",
   "Adj Close": "371.233459",
   "Volume": "7961154",
   "id": 287
 },
 {
   "Date": "10/19/2016",
   "Open": "405.865997",
   "High": "407.53299",
   "Low": "401.292999",
   "Close": "405.865997",
   "Adj Close": "372.151337",
   "Volume": "5220458",
   "id": 288
 },
 {
   "Date": "10/20/2016",
   "Open": "407.53299",
   "High": "411.487",
   "Low": "405.151001",
   "Close": "408.295013",
   "Adj Close": "374.37854",
   "Volume": "5313793",
   "id": 289
 },
 {
   "Date": "10/21/2016",
   "Open": "406.819",
   "High": "408.200012",
   "Low": "401.769012",
   "Close": "407.009003",
   "Adj Close": "373.199371",
   "Volume": "4329297",
   "id": 290
 },
 {
   "Date": "10/24/2016",
   "Open": "407.247009",
   "High": "411.010986",
   "Low": "404.912994",
   "Close": "405.912994",
   "Adj Close": "372.194427",
   "Volume": "3024957",
   "id": 291
 },
 {
   "Date": "10/25/2016",
   "Open": "390.622009",
   "High": "399.386993",
   "Low": "389.049988",
   "Close": "395.623993",
   "Adj Close": "362.760101",
   "Volume": "9128436",
   "id": 292
 },
 {
   "Date": "10/26/2016",
   "Open": "394.765991",
   "High": "399.006012",
   "Low": "372.424988",
   "Close": "379.760986",
   "Adj Close": "348.214813",
   "Volume": "8714346",
   "id": 293
 },
 {
   "Date": "10/27/2016",
   "Open": "369.661987",
   "High": "381.095001",
   "Low": "365.231995",
   "Close": "378.378998",
   "Adj Close": "346.947601",
   "Volume": "14389843",
   "id": 294
 },
 {
   "Date": "10/28/2016",
   "Open": "379.903992",
   "High": "387.286987",
   "Low": "378.570007",
   "Close": "386.286987",
   "Adj Close": "354.19873",
   "Volume": "7124913",
   "id": 295
 },
 {
   "Date": "11/1/2016",
   "Open": "385.714996",
   "High": "403.912994",
   "Low": "382.143005",
   "Close": "397.958008",
   "Adj Close": "364.900208",
   "Volume": "9943710",
   "id": 296
 },
 {
   "Date": "11/2/2016",
   "Open": "386.811005",
   "High": "396.720001",
   "Low": "386.811005",
   "Close": "393.813995",
   "Adj Close": "361.100464",
   "Volume": "7777754",
   "id": 297
 },
 {
   "Date": "11/3/2016",
   "Open": "391.575012",
   "High": "399.864014",
   "Low": "379.808014",
   "Close": "384.239014",
   "Adj Close": "352.320892",
   "Volume": "8915533",
   "id": 298
 },
 {
   "Date": "11/4/2016",
   "Open": "384.809998",
   "High": "388.334991",
   "Low": "379.427002",
   "Close": "384.048004",
   "Adj Close": "352.145721",
   "Volume": "5349122",
   "id": 299
 },
 {
   "Date": "11/7/2016",
   "Open": "387.096985",
   "High": "395.718994",
   "Low": "387.096985",
   "Close": "393.098999",
   "Adj Close": "360.444855",
   "Volume": "4740369",
   "id": 300
 },
 {
   "Date": "11/8/2016",
   "Open": "394.433014",
   "High": "395.766998",
   "Low": "386.334991",
   "Close": "389.335999",
   "Adj Close": "356.994476",
   "Volume": "3414812",
   "id": 301
 },
 {
   "Date": "11/9/2016",
   "Open": "362.040009",
   "High": "384.809998",
   "Low": "359.182007",
   "Close": "380.475006",
   "Adj Close": "348.869537",
   "Volume": "6205544",
   "id": 302
 },
 {
   "Date": "11/10/2016",
   "Open": "388.669006",
   "High": "418.536987",
   "Low": "388.669006",
   "Close": "416.346008",
   "Adj Close": "381.760803",
   "Volume": "11438663",
   "id": 303
 },
 {
   "Date": "11/11/2016",
   "Open": "412.05899",
   "High": "420.632996",
   "Low": "403.959991",
   "Close": "406.34201",
   "Adj Close": "372.587799",
   "Volume": "9166446",
   "id": 304
 },
 {
   "Date": "11/15/2016",
   "Open": "392.050995",
   "High": "398.243988",
   "Low": "372.519989",
   "Close": "374.472992",
   "Adj Close": "343.366058",
   "Volume": "9712565",
   "id": 305
 },
 {
   "Date": "11/16/2016",
   "Open": "378.235992",
   "High": "382.428009",
   "Low": "362.850006",
   "Close": "374.187012",
   "Adj Close": "343.103882",
   "Volume": "8639027",
   "id": 306
 },
 {
   "Date": "11/17/2016",
   "Open": "374.902008",
   "High": "379.760986",
   "Low": "368.709015",
   "Close": "374.187012",
   "Adj Close": "343.103882",
   "Volume": "4578141",
   "id": 307
 },
 {
   "Date": "11/18/2016",
   "Open": "371.61499",
   "High": "392.908997",
   "Low": "363.230988",
   "Close": "366.898987",
   "Adj Close": "336.421234",
   "Volume": "4891327",
   "id": 308
 },
 {
   "Date": "11/21/2016",
   "Open": "367.231995",
   "High": "371.186005",
   "Low": "348.987",
   "Close": "353.894012",
   "Adj Close": "324.496582",
   "Volume": "6892010",
   "id": 309
 },
 {
   "Date": "11/22/2016",
   "Open": "358.895996",
   "High": "361.753998",
   "Low": "355.179993",
   "Close": "360.182007",
   "Adj Close": "330.262238",
   "Volume": "4348985",
   "id": 310
 },
 {
   "Date": "11/23/2016",
   "Open": "362.993011",
   "High": "376.140015",
   "Low": "362.088013",
   "Close": "374.140015",
   "Adj Close": "343.06076",
   "Volume": "5378420",
   "id": 311
 },
 {
   "Date": "11/24/2016",
   "Open": "368.756989",
   "High": "381.761993",
   "Low": "367.375",
   "Close": "379.332001",
   "Adj Close": "347.821472",
   "Volume": "7470140",
   "id": 312
 },
 {
   "Date": "11/25/2016",
   "Open": "380.141998",
   "High": "393.957001",
   "Low": "378.713013",
   "Close": "389.431",
   "Adj Close": "357.081543",
   "Volume": "7442236",
   "id": 313
 },
 {
   "Date": "11/28/2016",
   "Open": "388.621002",
   "High": "392.242004",
   "Low": "383.428986",
   "Close": "387.382996",
   "Adj Close": "355.203674",
   "Volume": "4911335",
   "id": 314
 },
 {
   "Date": "11/29/2016",
   "Open": "395.385986",
   "High": "397.863007",
   "Low": "388.526001",
   "Close": "389.622009",
   "Adj Close": "357.256714",
   "Volume": "6313722",
   "id": 315
 },
 {
   "Date": "11/30/2016",
   "Open": "390.335999",
   "High": "396.338013",
   "Low": "385.19101",
   "Close": "395.433014",
   "Adj Close": "362.585022",
   "Volume": "5645227",
   "id": 316
 },
 {
   "Date": "12/1/2016",
   "Open": "397.625",
   "High": "398.720001",
   "Low": "388.477997",
   "Close": "390.240997",
   "Adj Close": "357.824249",
   "Volume": "3226346",
   "id": 317
 },
 {
   "Date": "12/2/2016",
   "Open": "386.667999",
   "High": "392.432007",
   "Low": "385.286987",
   "Close": "387.191986",
   "Adj Close": "355.028534",
   "Volume": "3802875",
   "id": 318
 },
 {
   "Date": "12/5/2016",
   "Open": "388.334991",
   "High": "395.005005",
   "Low": "385.429993",
   "Close": "393.957001",
   "Adj Close": "361.231598",
   "Volume": "3673745",
   "id": 319
 },
 {
   "Date": "12/6/2016",
   "Open": "394.433014",
   "High": "400.81601",
   "Low": "392.527008",
   "Close": "398.673004",
   "Adj Close": "365.555847",
   "Volume": "4076121",
   "id": 320
 },
 {
   "Date": "12/7/2016",
   "Open": "399.481995",
   "High": "401.483002",
   "Low": "389.382996",
   "Close": "392.432007",
   "Adj Close": "359.833282",
   "Volume": "4933531",
   "id": 321
 },
 {
   "Date": "12/8/2016",
   "Open": "397.958008",
   "High": "412.296997",
   "Low": "397.290985",
   "Close": "410.915009",
   "Adj Close": "376.780914",
   "Volume": "9914277",
   "id": 322
 },
 {
   "Date": "12/9/2016",
   "Open": "412.248993",
   "High": "414.773987",
   "Low": "408.152008",
   "Close": "410.200989",
   "Adj Close": "376.126251",
   "Volume": "4297653",
   "id": 323
 },
 {
   "Date": "12/12/2016",
   "Open": "408.628998",
   "High": "410.105011",
   "Low": "403.151001",
   "Close": "404.151001",
   "Adj Close": "370.578796",
   "Volume": "2615201",
   "id": 324
 },
 {
   "Date": "12/13/2016",
   "Open": "408.675995",
   "High": "408.675995",
   "Low": "397.768005",
   "Close": "401.196991",
   "Adj Close": "367.870148",
   "Volume": "3353663",
   "id": 325
 },
 {
   "Date": "12/14/2016",
   "Open": "402.054993",
   "High": "406.056",
   "Low": "397.053009",
   "Close": "398.006012",
   "Adj Close": "364.944244",
   "Volume": "3408359",
   "id": 326
 },
 {
   "Date": "12/15/2016",
   "Open": "395.957001",
   "High": "407.200012",
   "Low": "393.337006",
   "Close": "399.481995",
   "Adj Close": "366.297607",
   "Volume": "4675145",
   "id": 327
 },
 {
   "Date": "12/16/2016",
   "Open": "402.816986",
   "High": "402.816986",
   "Low": "393.003998",
   "Close": "394.480988",
   "Adj Close": "361.712036",
   "Volume": "3723892",
   "id": 328
 },
 {
   "Date": "12/19/2016",
   "Open": "391.575012",
   "High": "396.623993",
   "Low": "389.765015",
   "Close": "390.954987",
   "Adj Close": "358.478943",
   "Volume": "2463831",
   "id": 329
 },
 {
   "Date": "12/20/2016",
   "Open": "392.337006",
   "High": "394.433014",
   "Low": "382.143005",
   "Close": "384.428986",
   "Adj Close": "352.495087",
   "Volume": "3716745",
   "id": 330
 },
 {
   "Date": "12/21/2016",
   "Open": "385.858002",
   "High": "389.002014",
   "Low": "382.428009",
   "Close": "385.381989",
   "Adj Close": "353.368927",
   "Volume": "2883590",
   "id": 331
 },
 {
   "Date": "12/22/2016",
   "Open": "385.381989",
   "High": "386.667999",
   "Low": "371.804993",
   "Close": "373.662994",
   "Adj Close": "342.623383",
   "Volume": "4287075",
   "id": 332
 },
 {
   "Date": "12/23/2016",
   "Open": "374.902008",
   "High": "376.855011",
   "Low": "368.756989",
   "Close": "372.377014",
   "Adj Close": "341.444244",
   "Volume": "4190172",
   "id": 333
 },
 {
   "Date": "12/26/2016",
   "Open": "370.138",
   "High": "371.186005",
   "Low": "360.610992",
   "Close": "362.13501",
   "Adj Close": "332.053009",
   "Volume": "3392456",
   "id": 334
 },
 {
   "Date": "12/27/2016",
   "Open": "363.945007",
   "High": "376.045013",
   "Low": "359.515015",
   "Close": "373.854004",
   "Adj Close": "342.798523",
   "Volume": "4087216",
   "id": 335
 },
 {
   "Date": "12/28/2016",
   "Open": "374.759003",
   "High": "375.140015",
   "Low": "368.233002",
   "Close": "370.091003",
   "Adj Close": "339.348114",
   "Volume": "4135649",
   "id": 336
 },
 {
   "Date": "12/29/2016",
   "Open": "370.138",
   "High": "375.28299",
   "Low": "368.946991",
   "Close": "373.806",
   "Adj Close": "342.754517",
   "Volume": "3591776",
   "id": 337
 },
 {
   "Date": "12/30/2016",
   "Open": "374.425995",
   "High": "376.712006",
   "Low": "369.756989",
   "Close": "372.757996",
   "Adj Close": "341.793549",
   "Volume": "3206575",
   "id": 338
 },
 {
   "Date": "1/2/2017",
   "Open": "374.854004",
   "High": "389.049988",
   "Low": "370.519012",
   "Close": "387.526001",
   "Adj Close": "355.334808",
   "Volume": "5854848",
   "id": 339
 },
 {
   "Date": "1/3/2017",
   "Open": "387.811005",
   "High": "389.574005",
   "Low": "382.286011",
   "Close": "384.239014",
   "Adj Close": "352.320892",
   "Volume": "3504437",
   "id": 340
 },
 {
   "Date": "1/4/2017",
   "Open": "385.001007",
   "High": "389.669006",
   "Low": "382.428009",
   "Close": "386.286987",
   "Adj Close": "354.19873",
   "Volume": "3509934",
   "id": 341
 },
 {
   "Date": "1/5/2017",
   "Open": "389.765015",
   "High": "402.531006",
   "Low": "388.049988",
   "Close": "399.481995",
   "Adj Close": "366.297607",
   "Volume": "7553272",
   "id": 342
 },
 {
   "Date": "1/6/2017",
   "Open": "400.626007",
   "High": "405.294006",
   "Low": "395.957001",
   "Close": "399.721008",
   "Adj Close": "366.516754",
   "Volume": "4343359",
   "id": 343
 },
 {
   "Date": "1/9/2017",
   "Open": "403.674011",
   "High": "404.151001",
   "Low": "399.529999",
   "Close": "402.054993",
   "Adj Close": "368.656921",
   "Volume": "3277683",
   "id": 344
 },
 {
   "Date": "1/10/2017",
   "Open": "402.721985",
   "High": "412.05899",
   "Low": "402.626007",
   "Close": "411.487",
   "Adj Close": "377.305389",
   "Volume": "5372486",
   "id": 345
 },
 {
   "Date": "1/11/2017",
   "Open": "414.726013",
   "High": "429.636993",
   "Low": "414.106995",
   "Close": "427.063995",
   "Adj Close": "391.58844",
   "Volume": "11998331",
   "id": 346
 },
 {
   "Date": "1/12/2017",
   "Open": "427.778992",
   "High": "429.826996",
   "Low": "422.300995",
   "Close": "426.397003",
   "Adj Close": "390.976868",
   "Volume": "5627446",
   "id": 347
 },
 {
   "Date": "1/13/2017",
   "Open": "428.730988",
   "High": "429.113007",
   "Low": "420.346985",
   "Close": "425.253998",
   "Adj Close": "389.928802",
   "Volume": "4442099",
   "id": 348
 },
 {
   "Date": "1/16/2017",
   "Open": "423.252991",
   "High": "437.78299",
   "Low": "422.300995",
   "Close": "436.782013",
   "Adj Close": "400.499176",
   "Volume": "7007130",
   "id": 349
 },
 {
   "Date": "1/17/2017",
   "Open": "437.354004",
   "High": "437.877991",
   "Low": "429.588989",
   "Close": "432.781006",
   "Adj Close": "396.830566",
   "Volume": "3508542",
   "id": 350
 },
 {
   "Date": "1/18/2017",
   "Open": "433.256989",
   "High": "447.786011",
   "Low": "432.781006",
   "Close": "446.213989",
   "Adj Close": "409.147675",
   "Volume": "9569204",
   "id": 351
 },
 {
   "Date": "1/19/2017",
   "Open": "446.548004",
   "High": "446.643005",
   "Low": "440.497986",
   "Close": "445.071014",
   "Adj Close": "408.09964",
   "Volume": "3615971",
   "id": 352
 },
 {
   "Date": "1/20/2017",
   "Open": "443.975006",
   "High": "445.690002",
   "Low": "431.209015",
   "Close": "433.019012",
   "Adj Close": "397.048798",
   "Volume": "5171755",
   "id": 353
 },
 {
   "Date": "1/23/2017",
   "Open": "429.588989",
   "High": "442.070007",
   "Low": "429.303009",
   "Close": "439.973999",
   "Adj Close": "403.426025",
   "Volume": "4565768",
   "id": 354
 },
 {
   "Date": "1/24/2017",
   "Open": "440.164001",
   "High": "444.451996",
   "Low": "436.877014",
   "Close": "442.308014",
   "Adj Close": "405.566162",
   "Volume": "3916915",
   "id": 355
 },
 {
   "Date": "1/25/2017",
   "Open": "444.928009",
   "High": "454.21701",
   "Low": "444.071014",
   "Close": "447.309998",
   "Adj Close": "410.152618",
   "Volume": "6620476",
   "id": 356
 },
 {
   "Date": "1/27/2017",
   "Open": "447.643005",
   "High": "451.407013",
   "Low": "441.450989",
   "Close": "447.118988",
   "Adj Close": "409.977478",
   "Volume": "5224333",
   "id": 357
 },
 {
   "Date": "1/30/2017",
   "Open": "446.356995",
   "High": "446.356995",
   "Low": "438.402008",
   "Close": "440.212006",
   "Adj Close": "403.644287",
   "Volume": "3487583",
   "id": 358
 },
 {
   "Date": "1/31/2017",
   "Open": "438.449005",
   "High": "449.119995",
   "Low": "438.354004",
   "Close": "441.165009",
   "Adj Close": "404.518097",
   "Volume": "4769178",
   "id": 359
 },
 {
   "Date": "2/1/2017",
   "Open": "442.117004",
   "High": "453.407013",
   "Low": "435.544006",
   "Close": "452.169006",
   "Adj Close": "414.608002",
   "Volume": "5849062",
   "id": 360
 },
 {
   "Date": "2/2/2017",
   "Open": "451.121002",
   "High": "458.17099",
   "Low": "444.213013",
   "Close": "454.40799",
   "Adj Close": "416.661011",
   "Volume": "6285175",
   "id": 361
 },
 {
   "Date": "2/3/2017",
   "Open": "454.359985",
   "High": "457.313995",
   "Low": "446.023987",
   "Close": "450.45401",
   "Adj Close": "413.035492",
   "Volume": "5546923",
   "id": 362
 },
 {
   "Date": "2/6/2017",
   "Open": "451.977997",
   "High": "455.027008",
   "Low": "446.976013",
   "Close": "451.026001",
   "Adj Close": "413.559967",
   "Volume": "5045328",
   "id": 363
 },
 {
   "Date": "2/7/2017",
   "Open": "452.644989",
   "High": "457.122986",
   "Low": "447.834015",
   "Close": "450.45401",
   "Adj Close": "413.035492",
   "Volume": "5076566",
   "id": 364
 },
 {
   "Date": "2/8/2017",
   "Open": "462.076996",
   "High": "462.458008",
   "Low": "445.356995",
   "Close": "448.404999",
   "Adj Close": "411.156677",
   "Volume": "11847392",
   "id": 365
 },
 {
   "Date": "2/9/2017",
   "Open": "447.453003",
   "High": "451.026001",
   "Low": "434.924011",
   "Close": "438.115997",
   "Adj Close": "401.722351",
   "Volume": "6807510",
   "id": 366
 },
 {
   "Date": "2/10/2017",
   "Open": "444.928009",
   "High": "449.501007",
   "Low": "438.78299",
   "Close": "446.071014",
   "Adj Close": "409.016571",
   "Volume": "8304594",
   "id": 367
 },
 {
   "Date": "2/13/2017",
   "Open": "450.786987",
   "High": "454.454987",
   "Low": "447.881989",
   "Close": "450.263",
   "Adj Close": "412.860352",
   "Volume": "5141798",
   "id": 368
 },
 {
   "Date": "2/14/2017",
   "Open": "451.502014",
   "High": "452.407013",
   "Low": "444.071014",
   "Close": "450.072998",
   "Adj Close": "412.686127",
   "Volume": "3413010",
   "id": 369
 },
 {
   "Date": "2/15/2017",
   "Open": "450.359009",
   "High": "452.312012",
   "Low": "435.639008",
   "Close": "438.354004",
   "Adj Close": "401.940582",
   "Volume": "4438486",
   "id": 370
 },
 {
   "Date": "2/16/2017",
   "Open": "442.737",
   "High": "449.214996",
   "Low": "434.114014",
   "Close": "447.739014",
   "Adj Close": "410.546051",
   "Volume": "5059497",
   "id": 371
 },
 {
   "Date": "2/17/2017",
   "Open": "449.977997",
   "High": "452.407013",
   "Low": "444.595001",
   "Close": "446.071014",
   "Adj Close": "409.016571",
   "Volume": "4116690",
   "id": 372
 },
 {
   "Date": "2/20/2017",
   "Open": "445.881012",
   "High": "465.888",
   "Low": "442.783997",
   "Close": "464.029999",
   "Adj Close": "425.483734",
   "Volume": "8859904",
   "id": 373
 },
 {
   "Date": "2/21/2017",
   "Open": "465.841003",
   "High": "472.462006",
   "Low": "462.076996",
   "Close": "467.746002",
   "Adj Close": "428.891052",
   "Volume": "8463740",
   "id": 374
 },
 {
   "Date": "2/22/2017",
   "Open": "467.269989",
   "High": "468.221985",
   "Low": "457.88501",
   "Close": "461.171997",
   "Adj Close": "422.863129",
   "Volume": "5259098",
   "id": 375
 },
 {
   "Date": "2/23/2017",
   "Open": "462.173004",
   "High": "464.839996",
   "Low": "455.550995",
   "Close": "462.791992",
   "Adj Close": "424.348572",
   "Volume": "5049101",
   "id": 376
 },
 {
   "Date": "2/27/2017",
   "Open": "462.268005",
   "High": "465.078003",
   "Low": "456.837006",
   "Close": "457.88501",
   "Adj Close": "419.849182",
   "Volume": "2866360",
   "id": 377
 },
 {
   "Date": "2/28/2017",
   "Open": "458.743011",
   "High": "462.791992",
   "Low": "457.742004",
   "Close": "459.885986",
   "Adj Close": "421.68396",
   "Volume": "3571696",
   "id": 378
 },
 {
   "Date": "3/1/2017",
   "Open": "462.076996",
   "High": "478.75",
   "Low": "460.553009",
   "Close": "476.701996",
   "Adj Close": "437.103058",
   "Volume": "8099374",
   "id": 379
 },
 {
   "Date": "3/2/2017",
   "Open": "478.273987",
   "High": "481.70401",
   "Low": "468.984985",
   "Close": "471.270996",
   "Adj Close": "432.12323",
   "Volume": "6006434",
   "id": 380
 },
 {
   "Date": "3/3/2017",
   "Open": "471.175995",
   "High": "474.225006",
   "Low": "466.411987",
   "Close": "471.700012",
   "Adj Close": "432.516602",
   "Volume": "3524480",
   "id": 381
 },
 {
   "Date": "3/6/2017",
   "Open": "471.700012",
   "High": "477.321014",
   "Low": "467.07901",
   "Close": "469.412994",
   "Adj Close": "430.419556",
   "Volume": "4359472",
   "id": 382
 },
 {
   "Date": "3/7/2017",
   "Open": "470.175995",
   "High": "470.652008",
   "Low": "457.933014",
   "Close": "459.218994",
   "Adj Close": "421.072357",
   "Volume": "5377344",
   "id": 383
 },
 {
   "Date": "3/8/2017",
   "Open": "461.981995",
   "High": "463.411011",
   "Low": "447.881989",
   "Close": "450.119995",
   "Adj Close": "412.729218",
   "Volume": "6229750",
   "id": 384
 },
 {
   "Date": "3/9/2017",
   "Open": "449.596008",
   "High": "452.882996",
   "Low": "445.595001",
   "Close": "447.261993",
   "Adj Close": "410.108612",
   "Volume": "4718814",
   "id": 385
 },
 {
   "Date": "3/10/2017",
   "Open": "446.356995",
   "High": "451.977997",
   "Low": "440.355011",
   "Close": "445.643005",
   "Adj Close": "408.624115",
   "Volume": "4748019",
   "id": 386
 },
 {
   "Date": "3/14/2017",
   "Open": "456.360992",
   "High": "456.360992",
   "Low": "448.214996",
   "Close": "450.216003",
   "Adj Close": "412.817261",
   "Volume": "5841670",
   "id": 387
 },
 {
   "Date": "3/15/2017",
   "Open": "451.549988",
   "High": "457.313995",
   "Low": "448.166992",
   "Close": "456.40799",
   "Adj Close": "418.494873",
   "Volume": "5837779",
   "id": 388
 },
 {
   "Date": "3/16/2017",
   "Open": "461.93399",
   "High": "477.321014",
   "Low": "459.17099",
   "Close": "476.035004",
   "Adj Close": "436.491486",
   "Volume": "10907271",
   "id": 389
 },
 {
   "Date": "3/17/2017",
   "Open": "480.036011",
   "High": "484.704987",
   "Low": "474.558014",
   "Close": "478.463989",
   "Adj Close": "438.71875",
   "Volume": "7137661",
   "id": 390
 },
 {
   "Date": "3/20/2017",
   "Open": "478.75",
   "High": "478.94101",
   "Low": "468.746002",
   "Close": "473.177002",
   "Adj Close": "433.870941",
   "Volume": "4193750",
   "id": 391
 },
 {
   "Date": "3/21/2017",
   "Open": "473.415009",
   "High": "477.606995",
   "Low": "469.079987",
   "Close": "472.937988",
   "Adj Close": "433.651733",
   "Volume": "5214121",
   "id": 392
 },
 {
   "Date": "3/22/2017",
   "Open": "466.841003",
   "High": "470.460999",
   "Low": "463.411011",
   "Close": "465.031006",
   "Adj Close": "426.401611",
   "Volume": "4883143",
   "id": 393
 },
 {
   "Date": "3/23/2017",
   "Open": "464.459015",
   "High": "473.128998",
   "Low": "464.459015",
   "Close": "472.080994",
   "Adj Close": "432.865936",
   "Volume": "4331667",
   "id": 394
 },
 {
   "Date": "3/24/2017",
   "Open": "472.605011",
   "High": "476.27301",
   "Low": "467.889008",
   "Close": "469.890015",
   "Adj Close": "430.856934",
   "Volume": "3235007",
   "id": 395
 },
 {
   "Date": "3/27/2017",
   "Open": "469.460999",
   "High": "469.460999",
   "Low": "452.216003",
   "Close": "453.979004",
   "Adj Close": "416.267639",
   "Volume": "6497027",
   "id": 396
 },
 {
   "Date": "3/28/2017",
   "Open": "454.979004",
   "High": "459.838013",
   "Low": "454.454987",
   "Close": "457.503998",
   "Adj Close": "419.499847",
   "Volume": "4614647",
   "id": 397
 },
 {
   "Date": "3/29/2017",
   "Open": "459.218994",
   "High": "461.981995",
   "Low": "457.552002",
   "Close": "461.506012",
   "Adj Close": "423.169403",
   "Volume": "3426247",
   "id": 398
 },
 {
   "Date": "3/30/2017",
   "Open": "461.506012",
   "High": "463.363007",
   "Low": "453.312012",
   "Close": "454.932007",
   "Adj Close": "417.14151",
   "Volume": "4872756",
   "id": 399
 },
 {
   "Date": "3/31/2017",
   "Open": "457.933014",
   "High": "462.934998",
   "Low": "456.40799",
   "Close": "459.885986",
   "Adj Close": "421.68396",
   "Volume": "3374811",
   "id": 400
 },
 {
   "Date": "4/3/2017",
   "Open": "463.029999",
   "High": "466.746002",
   "Low": "459.980988",
   "Close": "462.886993",
   "Adj Close": "424.435669",
   "Volume": "3296034",
   "id": 401
 },
 {
   "Date": "4/5/2017",
   "Open": "464.934998",
   "High": "474.653015",
   "Low": "463.648987",
   "Close": "469.984985",
   "Adj Close": "430.944061",
   "Volume": "5163708",
   "id": 402
 },
 {
   "Date": "4/6/2017",
   "Open": "470.365997",
   "High": "480.559998",
   "Low": "461.076996",
   "Close": "477.940002",
   "Adj Close": "438.238251",
   "Volume": "5309846",
   "id": 403
 },
 {
   "Date": "4/7/2017",
   "Open": "477.226013",
   "High": "482.417999",
   "Low": "467.459991",
   "Close": "469.890015",
   "Adj Close": "430.856934",
   "Volume": "5646856",
   "id": 404
 },
 {
   "Date": "4/10/2017",
   "Open": "473.51001",
   "High": "475.225006",
   "Low": "467.221985",
   "Close": "471.937988",
   "Adj Close": "432.734802",
   "Volume": "3141088",
   "id": 405
 },
 {
   "Date": "4/11/2017",
   "Open": "472.080994",
   "High": "472.557007",
   "Low": "463.31601",
   "Close": "465.031006",
   "Adj Close": "426.401611",
   "Volume": "4287321",
   "id": 406
 },
 {
   "Date": "4/12/2017",
   "Open": "467.221985",
   "High": "469.269989",
   "Low": "453.502991",
   "Close": "454.835999",
   "Adj Close": "417.053467",
   "Volume": "5256147",
   "id": 407
 },
 {
   "Date": "4/13/2017",
   "Open": "451.977997",
   "High": "456.550995",
   "Low": "440.355011",
   "Close": "441.640991",
   "Adj Close": "404.954529",
   "Volume": "6200543",
   "id": 408
 },
 {
   "Date": "4/17/2017",
   "Open": "438.354004",
   "High": "445.785004",
   "Low": "438.020996",
   "Close": "440.545013",
   "Adj Close": "403.949646",
   "Volume": "3975808",
   "id": 409
 },
 {
   "Date": "4/18/2017",
   "Open": "445.02301",
   "High": "451.596985",
   "Low": "426.825989",
   "Close": "428.635986",
   "Adj Close": "393.029816",
   "Volume": "7669723",
   "id": 410
 },
 {
   "Date": "4/19/2017",
   "Open": "426.825989",
   "High": "433.971985",
   "Low": "421.157013",
   "Close": "429.446014",
   "Adj Close": "393.772614",
   "Volume": "9894784",
   "id": 411
 },
 {
   "Date": "4/20/2017",
   "Open": "429.446014",
   "High": "434.256989",
   "Low": "427.063995",
   "Close": "432.924011",
   "Adj Close": "396.96167",
   "Volume": "4222221",
   "id": 412
 },
 {
   "Date": "4/21/2017",
   "Open": "438.259003",
   "High": "438.925995",
   "Low": "427.873993",
   "Close": "429.540985",
   "Adj Close": "393.85968",
   "Volume": "4874356",
   "id": 413
 },
 {
   "Date": "4/24/2017",
   "Open": "430.636993",
   "High": "433.114014",
   "Low": "425.968994",
   "Close": "429.39801",
   "Adj Close": "393.728577",
   "Volume": "5202017",
   "id": 414
 },
 {
   "Date": "4/25/2017",
   "Open": "431.971008",
   "High": "436.257996",
   "Low": "429.970001",
   "Close": "433.161987",
   "Adj Close": "397.179901",
   "Volume": "4461008",
   "id": 415
 },
 {
   "Date": "4/26/2017",
   "Open": "435.304993",
   "High": "441.403015",
   "Low": "429.493988",
   "Close": "432.35199",
   "Adj Close": "396.437164",
   "Volume": "4906327",
   "id": 416
 },
 {
   "Date": "4/27/2017",
   "Open": "432.541992",
   "High": "433.35199",
   "Low": "423.015015",
   "Close": "424.778015",
   "Adj Close": "389.492371",
   "Volume": "6496992",
   "id": 417
 },
 {
   "Date": "4/28/2017",
   "Open": "426.825989",
   "High": "437.019989",
   "Low": "424.778015",
   "Close": "428.016998",
   "Adj Close": "392.46228",
   "Volume": "6566475",
   "id": 418
 },
 {
   "Date": "5/2/2017",
   "Open": "429.68399",
   "High": "432.541992",
   "Low": "422.442993",
   "Close": "424.015015",
   "Adj Close": "388.792694",
   "Volume": "4921773",
   "id": 419
 },
 {
   "Date": "5/3/2017",
   "Open": "426.158997",
   "High": "428.68399",
   "Low": "416.869995",
   "Close": "419.966003",
   "Adj Close": "385.080078",
   "Volume": "5257299",
   "id": 420
 },
 {
   "Date": "5/4/2017",
   "Open": "425.872986",
   "High": "426.825989",
   "Low": "415.488007",
   "Close": "421.537994",
   "Adj Close": "386.521454",
   "Volume": "6859943",
   "id": 421
 },
 {
   "Date": "5/5/2017",
   "Open": "420.632996",
   "High": "420.632996",
   "Low": "407.770996",
   "Close": "413.106995",
   "Adj Close": "378.790802",
   "Volume": "5984739",
   "id": 422
 },
 {
   "Date": "5/8/2017",
   "Open": "413.488007",
   "High": "415.773987",
   "Low": "407.867004",
   "Close": "411.487",
   "Adj Close": "377.305389",
   "Volume": "5789240",
   "id": 423
 },
 {
   "Date": "5/9/2017",
   "Open": "411.582001",
   "High": "419.20401",
   "Low": "410.868011",
   "Close": "413.010986",
   "Adj Close": "378.702789",
   "Volume": "4973998",
   "id": 424
 },
 {
   "Date": "5/10/2017",
   "Open": "414.678986",
   "High": "417.822998",
   "Low": "412.630005",
   "Close": "416.774994",
   "Adj Close": "382.154144",
   "Volume": "3715537",
   "id": 425
 },
 {
   "Date": "5/11/2017",
   "Open": "419.871002",
   "High": "424.348999",
   "Low": "418.917999",
   "Close": "420.299988",
   "Adj Close": "385.386322",
   "Volume": "5807562",
   "id": 426
 },
 {
   "Date": "5/12/2017",
   "Open": "421.490997",
   "High": "422.920013",
   "Low": "412.153992",
   "Close": "416.059998",
   "Adj Close": "381.498535",
   "Volume": "6084063",
   "id": 427
 },
 {
   "Date": "5/15/2017",
   "Open": "417.299011",
   "High": "435.304993",
   "Low": "417.108002",
   "Close": "434.496002",
   "Adj Close": "398.403107",
   "Volume": "10238706",
   "id": 428
 },
 {
   "Date": "5/16/2017",
   "Open": "441.165009",
   "High": "442.070007",
   "Low": "433.82901",
   "Close": "434.971985",
   "Adj Close": "398.839539",
   "Volume": "10809864",
   "id": 429
 },
 {
   "Date": "5/17/2017",
   "Open": "447.786011",
   "High": "475.415985",
   "Low": "443.785004",
   "Close": "470.557007",
   "Adj Close": "431.468536",
   "Volume": "51858350",
   "id": 430
 },
 {
   "Date": "5/18/2017",
   "Open": "465.078003",
   "High": "473.177002",
   "Low": "460.743011",
   "Close": "463.268005",
   "Adj Close": "424.785004",
   "Volume": "14033651",
   "id": 431
 },
 {
   "Date": "5/19/2017",
   "Open": "466.841003",
   "High": "472.557007",
   "Low": "457.552002",
   "Close": "466.36499",
   "Adj Close": "427.624756",
   "Volume": "9525218",
   "id": 432
 },
 {
   "Date": "5/22/2017",
   "Open": "469.556",
   "High": "473.462006",
   "Low": "461.458008",
   "Close": "463.411011",
   "Adj Close": "424.916168",
   "Volume": "6531237",
   "id": 433
 },
 {
   "Date": "5/23/2017",
   "Open": "465.936005",
   "High": "473.367004",
   "Low": "455.027008",
   "Close": "467.221985",
   "Adj Close": "428.410553",
   "Volume": "10264790",
   "id": 434
 },
 {
   "Date": "5/24/2017",
   "Open": "469.222992",
   "High": "471.605011",
   "Low": "458.743011",
   "Close": "460.505005",
   "Adj Close": "422.251556",
   "Volume": "7599595",
   "id": 435
 },
 {
   "Date": "5/25/2017",
   "Open": "462.076996",
   "High": "464.029999",
   "Low": "454.170013",
   "Close": "461.790985",
   "Adj Close": "423.430695",
   "Volume": "6781783",
   "id": 436
 },
 {
   "Date": "5/26/2017",
   "Open": "463.886993",
   "High": "490.515991",
   "Low": "462.696991",
   "Close": "487.562988",
   "Adj Close": "447.06189",
   "Volume": "17045846",
   "id": 437
 },
 {
   "Date": "5/29/2017",
   "Open": "487.895996",
   "High": "496.041992",
   "Low": "482.227997",
   "Close": "483.70401",
   "Adj Close": "443.523468",
   "Volume": "7108353",
   "id": 438
 },
 {
   "Date": "5/30/2017",
   "Open": "484.371002",
   "High": "489.707001",
   "Low": "480.416992",
   "Close": "487.65799",
   "Adj Close": "447.148956",
   "Volume": "4284653",
   "id": 439
 },
 {
   "Date": "5/31/2017",
   "Open": "486.039001",
   "High": "490.658997",
   "Low": "478.75",
   "Close": "480.846008",
   "Adj Close": "440.902832",
   "Volume": "4581880",
   "id": 440
 },
 {
   "Date": "6/1/2017",
   "Open": "480.846008",
   "High": "483.942993",
   "Low": "470.652008",
   "Close": "473.653015",
   "Adj Close": "434.307373",
   "Volume": "4079183",
   "id": 441
 },
 {
   "Date": "6/2/2017",
   "Open": "478.226013",
   "High": "479.416992",
   "Low": "464.983002",
   "Close": "468.699005",
   "Adj Close": "429.764862",
   "Volume": "5963034",
   "id": 442
 },
 {
   "Date": "6/5/2017",
   "Open": "469.699005",
   "High": "476.27301",
   "Low": "463.983002",
   "Close": "468.07901",
   "Adj Close": "429.196381",
   "Volume": "4977953",
   "id": 443
 },
 {
   "Date": "6/6/2017",
   "Open": "470.557007",
   "High": "473.033997",
   "Low": "465.364014",
   "Close": "467.127014",
   "Adj Close": "428.323486",
   "Volume": "4328115",
   "id": 444
 },
 {
   "Date": "6/7/2017",
   "Open": "468.507996",
   "High": "470.984985",
   "Low": "463.983002",
   "Close": "467.651001",
   "Adj Close": "428.803986",
   "Volume": "3450278",
   "id": 445
 },
 {
   "Date": "6/8/2017",
   "Open": "479.22699",
   "High": "487.230011",
   "Low": "474.082001",
   "Close": "475.415985",
   "Adj Close": "435.923889",
   "Volume": "12520108",
   "id": 446
 },
 {
   "Date": "6/9/2017",
   "Open": "474.843994",
   "High": "484.324005",
   "Low": "472.414001",
   "Close": "483.084991",
   "Adj Close": "442.955872",
   "Volume": "6647103",
   "id": 447
 },
 {
   "Date": "6/12/2017",
   "Open": "483.70401",
   "High": "489.897003",
   "Low": "481.608002",
   "Close": "484.371002",
   "Adj Close": "444.13504",
   "Volume": "5545371",
   "id": 448
 },
 {
   "Date": "6/13/2017",
   "Open": "484.942993",
   "High": "488.658997",
   "Low": "481.608002",
   "Close": "484.562012",
   "Adj Close": "444.310181",
   "Volume": "6261525",
   "id": 449
 },
 {
   "Date": "6/14/2017",
   "Open": "483.98999",
   "High": "485.65799",
   "Low": "477.463989",
   "Close": "478.893005",
   "Adj Close": "439.112061",
   "Volume": "4929096",
   "id": 450
 },
 {
   "Date": "6/15/2017",
   "Open": "477.131012",
   "High": "482.561005",
   "Low": "475.653992",
   "Close": "478.798004",
   "Adj Close": "439.024963",
   "Volume": "4280328",
   "id": 451
 },
 {
   "Date": "6/16/2017",
   "Open": "480.178986",
   "High": "483.70401",
   "Low": "477.463989",
   "Close": "478.226013",
   "Adj Close": "438.500488",
   "Volume": "3594818",
   "id": 452
 },
 {
   "Date": "6/19/2017",
   "Open": "486.182007",
   "High": "495.994995",
   "Low": "483.514008",
   "Close": "494.993988",
   "Adj Close": "453.87561",
   "Volume": "10069869",
   "id": 453
 },
 {
   "Date": "6/20/2017",
   "Open": "499.234009",
   "High": "500.806",
   "Low": "495.898987",
   "Close": "497.661987",
   "Adj Close": "456.32196",
   "Volume": "6205067",
   "id": 454
 },
 {
   "Date": "6/21/2017",
   "Open": "496.661987",
   "High": "498.901001",
   "Low": "491.325989",
   "Close": "493.18399",
   "Adj Close": "452.215942",
   "Volume": "4472256",
   "id": 455
 },
 {
   "Date": "6/22/2017",
   "Open": "496.376007",
   "High": "497.661987",
   "Low": "487.800995",
   "Close": "490.658997",
   "Adj Close": "449.900696",
   "Volume": "4002082",
   "id": 456
 },
 {
   "Date": "6/23/2017",
   "Open": "489.610992",
   "High": "489.610992",
   "Low": "478.94101",
   "Close": "483.276001",
   "Adj Close": "443.130981",
   "Volume": "4193785",
   "id": 457
 },
 {
   "Date": "6/27/2017",
   "Open": "485.895996",
   "High": "489.515991",
   "Low": "479.989014",
   "Close": "486.752991",
   "Adj Close": "446.319122",
   "Volume": "4771614",
   "id": 458
 },
 {
   "Date": "6/28/2017",
   "Open": "487.800995",
   "High": "498.138",
   "Low": "485.324005",
   "Close": "495.994995",
   "Adj Close": "454.793427",
   "Volume": "7238191",
   "id": 459
 },
 {
   "Date": "6/29/2017",
   "Open": "500.091003",
   "High": "511.238007",
   "Low": "497.376007",
   "Close": "509.761993",
   "Adj Close": "467.41687",
   "Volume": "10130768",
   "id": 460
 },
 {
   "Date": "6/30/2017",
   "Open": "509.190002",
   "High": "522.004028",
   "Low": "504.997986",
   "Close": "519.955994",
   "Adj Close": "476.764038",
   "Volume": "8889430",
   "id": 461
 },
 {
   "Date": "7/3/2017",
   "Open": "519.718018",
   "High": "527.197021",
   "Low": "516.43103",
   "Close": "524.577026",
   "Adj Close": "481.001221",
   "Volume": "6767730",
   "id": 462
 },
 {
   "Date": "7/4/2017",
   "Open": "525.052979",
   "High": "528.340027",
   "Low": "518.669983",
   "Close": "521.671021",
   "Adj Close": "478.336609",
   "Volume": "5289830",
   "id": 463
 },
 {
   "Date": "7/5/2017",
   "Open": "518.669983",
   "High": "526.387024",
   "Low": "518.289001",
   "Close": "523.958008",
   "Adj Close": "480.433655",
   "Volume": "4960284",
   "id": 464
 },
 {
   "Date": "7/6/2017",
   "Open": "524.005005",
   "High": "531.151001",
   "Low": "523.052002",
   "Close": "528.434998",
   "Adj Close": "484.538666",
   "Volume": "6829371",
   "id": 465
 },
 {
   "Date": "7/7/2017",
   "Open": "526.862976",
   "High": "528.674011",
   "Low": "524.862976",
   "Close": "527.197021",
   "Adj Close": "483.403534",
   "Volume": "4303435",
   "id": 466
 },
 {
   "Date": "7/10/2017",
   "Open": "526.101013",
   "High": "535.057007",
   "Low": "523.242981",
   "Close": "532.913025",
   "Adj Close": "488.644775",
   "Volume": "1132016",
   "id": 467
 },
 {
   "Date": "7/11/2017",
   "Open": "533.914001",
   "High": "535.390015",
   "Low": "528.958984",
   "Close": "530.531006",
   "Adj Close": "486.460571",
   "Volume": "5156481",
   "id": 468
 },
 {
   "Date": "7/12/2017",
   "Open": "533.53302",
   "High": "534.676025",
   "Low": "528.768982",
   "Close": "532.674988",
   "Adj Close": "488.426483",
   "Volume": "4262461",
   "id": 469
 },
 {
   "Date": "7/13/2017",
   "Open": "538.296021",
   "High": "539.249023",
   "Low": "533.723022",
   "Close": "537.296021",
   "Adj Close": "492.663696",
   "Volume": "4463426",
   "id": 470
 },
 {
   "Date": "7/14/2017",
   "Open": "538.200989",
   "High": "538.200989",
   "Low": "530.435974",
   "Close": "532.007996",
   "Adj Close": "487.814941",
   "Volume": "4909754",
   "id": 471
 },
 {
   "Date": "7/17/2017",
   "Open": "535.53302",
   "High": "537.10498",
   "Low": "530.77002",
   "Close": "533.34198",
   "Adj Close": "489.038086",
   "Volume": "2582514",
   "id": 472
 },
 {
   "Date": "7/18/2017",
   "Open": "531.197998",
   "High": "542.106995",
   "Low": "530.674011",
   "Close": "536.677002",
   "Adj Close": "492.096039",
   "Volume": "3613061",
   "id": 473
 },
 {
   "Date": "7/19/2017",
   "Open": "537.343018",
   "High": "545.299011",
   "Low": "536.723999",
   "Close": "544.203003",
   "Adj Close": "498.996918",
   "Volume": "3448965",
   "id": 474
 },
 {
   "Date": "7/20/2017",
   "Open": "535.723999",
   "High": "537.10498",
   "Low": "529.960022",
   "Close": "530.86499",
   "Adj Close": "495.440552",
   "Volume": "3422253",
   "id": 475
 },
 {
   "Date": "7/21/2017",
   "Open": "531.627014",
   "High": "531.674988",
   "Low": "517.955017",
   "Close": "527.10199",
   "Adj Close": "491.928619",
   "Volume": "3458466",
   "id": 476
 },
 {
   "Date": "7/24/2017",
   "Open": "528.197021",
   "High": "528.197021",
   "Low": "521.47998",
   "Close": "522.575989",
   "Adj Close": "487.704651",
   "Volume": "2267624",
   "id": 477
 },
 {
   "Date": "7/25/2017",
   "Open": "522.95697",
   "High": "527.864014",
   "Low": "522.814026",
   "Close": "526.815979",
   "Adj Close": "491.661713",
   "Volume": "2981070",
   "id": 478
 },
 {
   "Date": "7/26/2017",
   "Open": "528.768982",
   "High": "541.106995",
   "Low": "527.911011",
   "Close": "539.010986",
   "Adj Close": "503.042969",
   "Volume": "7439007",
   "id": 479
 },
 {
   "Date": "7/27/2017",
   "Open": "540.153992",
   "High": "541.677979",
   "Low": "531.721985",
   "Close": "534.723022",
   "Adj Close": "499.041107",
   "Volume": "4218582",
   "id": 480
 },
 {
   "Date": "7/28/2017",
   "Open": "534.294983",
   "High": "534.294983",
   "Low": "522.528015",
   "Close": "525.815002",
   "Adj Close": "490.727539",
   "Volume": "2531328",
   "id": 481
 },
 {
   "Date": "7/31/2017",
   "Open": "527.10199",
   "High": "544.393982",
   "Low": "527.10199",
   "Close": "540.296997",
   "Adj Close": "504.243103",
   "Volume": "5903677",
   "id": 482
 },
 {
   "Date": "8/1/2017",
   "Open": "542.773987",
   "High": "548.062012",
   "Low": "541.726013",
   "Close": "545.346008",
   "Adj Close": "508.955261",
   "Volume": "5343703",
   "id": 483
 },
 {
   "Date": "8/2/2017",
   "Open": "545.91803",
   "High": "546.679993",
   "Low": "538.77301",
   "Close": "542.344971",
   "Adj Close": "506.154449",
   "Volume": "3135855",
   "id": 484
 },
 {
   "Date": "8/3/2017",
   "Open": "540.202026",
   "High": "541.487976",
   "Low": "531.197998",
   "Close": "532.866028",
   "Adj Close": "497.308044",
   "Volume": "3449489",
   "id": 485
 },
 {
   "Date": "8/4/2017",
   "Open": "532.960999",
   "High": "553.348999",
   "Low": "532.866028",
   "Close": "548.632996",
   "Adj Close": "512.022888",
   "Volume": "3530137",
   "id": 486
 },
 {
   "Date": "8/7/2017",
   "Open": "557.351013",
   "High": "573.213989",
   "Low": "556.39801",
   "Close": "571.690002",
   "Adj Close": "533.541321",
   "Volume": "11559259",
   "id": 487
 },
 {
   "Date": "8/8/2017",
   "Open": "581.40802",
   "High": "595.937012",
   "Low": "577.357971",
   "Close": "587.315002",
   "Adj Close": "548.123596",
   "Volume": "21040566",
   "id": 488
 },
 {
   "Date": "8/9/2017",
   "Open": "586.885986",
   "High": "591.078003",
   "Low": "574.023987",
   "Close": "576.453003",
   "Adj Close": "537.98645",
   "Volume": "5460702",
   "id": 489
 },
 {
   "Date": "8/10/2017",
   "Open": "576.215027",
   "High": "585.646973",
   "Low": "569.783997",
   "Close": "575.786011",
   "Adj Close": "537.363953",
   "Volume": "8065230",
   "id": 490
 },
 {
   "Date": "8/11/2017",
   "Open": "571.642029",
   "High": "577.310974",
   "Low": "563.30603",
   "Close": "568.546021",
   "Adj Close": "530.607117",
   "Volume": "9004901",
   "id": 491
 },
 {
   "Date": "8/14/2017",
   "Open": "578.692017",
   "High": "596.031982",
   "Low": "576.406006",
   "Close": "594.268982",
   "Adj Close": "554.613586",
   "Volume": "8980362",
   "id": 492
 },
 {
   "Date": "8/16/2017",
   "Open": "595.460022",
   "High": "602.749023",
   "Low": "591.125",
   "Close": "601.367004",
   "Adj Close": "561.237976",
   "Volume": "7693984",
   "id": 493
 },
 {
   "Date": "8/17/2017",
   "Open": "600.31897",
   "High": "606.893005",
   "Low": "594.603027",
   "Close": "595.841003",
   "Adj Close": "556.080688",
   "Volume": "4845630",
   "id": 494
 },
 {
   "Date": "8/18/2017",
   "Open": "593.031006",
   "High": "599.03302",
   "Low": "590.791992",
   "Close": "596.080017",
   "Adj Close": "556.303772",
   "Volume": "3554187",
   "id": 495
 },
 {
   "Date": "8/21/2017",
   "Open": "602.987",
   "High": "608.465027",
   "Low": "589.838989",
   "Close": "592.172974",
   "Adj Close": "552.657471",
   "Volume": "4382792",
   "id": 496
 },
 {
   "Date": "8/22/2017",
   "Open": "600.176025",
   "High": "600.176025",
   "Low": "585.361023",
   "Close": "590.315979",
   "Adj Close": "550.924377",
   "Volume": "3873796",
   "id": 497
 },
 {
   "Date": "8/23/2017",
   "Open": "594.507996",
   "High": "606.369019",
   "Low": "587.362",
   "Close": "604.606995",
   "Adj Close": "564.261719",
   "Volume": "4113248",
   "id": 498
 },
 {
   "Date": "8/24/2017",
   "Open": "605.940002",
   "High": "610.275024",
   "Low": "600.796021",
   "Close": "608.799011",
   "Adj Close": "568.174011",
   "Volume": "5152853",
   "id": 499
 },
 {
   "Date": "8/28/2017",
   "Open": "609.893982",
   "High": "612.513977",
   "Low": "601.939026",
   "Close": "605.797974",
   "Adj Close": "565.373291",
   "Volume": "3742670",
   "id": 500
 },
 {
   "Date": "8/29/2017",
   "Open": "605.463989",
   "High": "610.179993",
   "Low": "598.270996",
   "Close": "600.414978",
   "Adj Close": "560.349426",
   "Volume": "3614092",
   "id": 501
 },
 {
   "Date": "8/30/2017",
   "Open": "604.987976",
   "High": "611.085022",
   "Low": "604.130005",
   "Close": "608.465027",
   "Adj Close": "567.862366",
   "Volume": "3698998",
   "id": 502
 },
 {
   "Date": "8/31/2017",
   "Open": "606.846008",
   "High": "612.609985",
   "Low": "602.320007",
   "Close": "607.893982",
   "Adj Close": "567.329346",
   "Volume": "6837377",
   "id": 503
 },
 {
   "Date": "9/1/2017",
   "Open": "609.703979",
   "High": "621.898987",
   "Low": "608.846008",
   "Close": "620.421997",
   "Adj Close": "579.021423",
   "Volume": "6457582",
   "id": 504
 },
 {
   "Date": "9/4/2017",
   "Open": "620.231995",
   "High": "620.89801",
   "Low": "611.18103",
   "Close": "615.992004",
   "Adj Close": "574.887024",
   "Volume": "2530944",
   "id": 505
 },
 {
   "Date": "9/5/2017",
   "Open": "617.039978",
   "High": "623.518005",
   "Low": "616.658997",
   "Close": "621.280029",
   "Adj Close": "579.822205",
   "Volume": "3326050",
   "id": 506
 },
 {
   "Date": "9/6/2017",
   "Open": "616.515991",
   "High": "625.091003",
   "Low": "614.992004",
   "Close": "622.137024",
   "Adj Close": "580.622009",
   "Volume": "2861728",
   "id": 507
 },
 {
   "Date": "9/7/2017",
   "Open": "625.947998",
   "High": "625.947998",
   "Low": "619.565002",
   "Close": "621.945984",
   "Adj Close": "580.443726",
   "Volume": "2628633",
   "id": 508
 },
 {
   "Date": "9/8/2017",
   "Open": "623.184998",
   "High": "632.330994",
   "Low": "621.041016",
   "Close": "624.424011",
   "Adj Close": "582.756348",
   "Volume": "4946012",
   "id": 509
 },
 {
   "Date": "9/11/2017",
   "Open": "625.947998",
   "High": "632.473999",
   "Low": "621.755981",
   "Close": "631.28302",
   "Adj Close": "589.157715",
   "Volume": "3368033",
   "id": 510
 },
 {
   "Date": "9/12/2017",
   "Open": "643.096985",
   "High": "660.247009",
   "Low": "642.620972",
   "Close": "650.624023",
   "Adj Close": "607.208069",
   "Volume": "10823837",
   "id": 511
 },
 {
   "Date": "9/13/2017",
   "Open": "649.528015",
   "High": "651.481018",
   "Low": "643.716003",
   "Close": "647.526978",
   "Adj Close": "604.317688",
   "Volume": "2470013",
   "id": 512
 },
 {
   "Date": "9/14/2017",
   "Open": "647.38501",
   "High": "651.338013",
   "Low": "640.333984",
   "Close": "645.669983",
   "Adj Close": "602.584595",
   "Volume": "2000566",
   "id": 513
 },
 {
   "Date": "9/15/2017",
   "Open": "644.049988",
   "High": "649.195007",
   "Low": "639.809998",
   "Close": "646.861023",
   "Adj Close": "603.696167",
   "Volume": "3402691",
   "id": 514
 },
 {
   "Date": "9/18/2017",
   "Open": "644.049988",
   "High": "650.718994",
   "Low": "639.382019",
   "Close": "641.096008",
   "Adj Close": "598.315857",
   "Volume": "2407010",
   "id": 515
 },
 {
   "Date": "9/19/2017",
   "Open": "641.859009",
   "High": "649.146973",
   "Low": "641.192017",
   "Close": "644.43103",
   "Adj Close": "601.428345",
   "Volume": "3892808",
   "id": 516
 },
 {
   "Date": "9/20/2017",
   "Open": "644.241028",
   "High": "659.103027",
   "Low": "642.572998",
   "Close": "655.148987",
   "Adj Close": "611.431091",
   "Volume": "9216576",
   "id": 517
 },
 {
   "Date": "9/21/2017",
   "Open": "661.008972",
   "High": "663.343018",
   "Low": "649.004028",
   "Close": "654.625",
   "Adj Close": "610.942078",
   "Volume": "6436658",
   "id": 518
 },
 {
   "Date": "9/22/2017",
   "Open": "651.671997",
   "High": "651.671997",
   "Low": "620.231995",
   "Close": "623.090027",
   "Adj Close": "581.511414",
   "Volume": "4638142",
   "id": 519
 },
 {
   "Date": "9/25/2017",
   "Open": "624.041992",
   "High": "624.232971",
   "Low": "593.650024",
   "Close": "609.513",
   "Adj Close": "568.840393",
   "Volume": "7414404",
   "id": 520
 },
 {
   "Date": "9/26/2017",
   "Open": "612.132996",
   "High": "625.947998",
   "Low": "608.656006",
   "Close": "623.184998",
   "Adj Close": "581.600098",
   "Volume": "4144625",
   "id": 521
 },
 {
   "Date": "9/27/2017",
   "Open": "628.80603",
   "High": "628.80603",
   "Low": "612.656982",
   "Close": "618.659973",
   "Adj Close": "577.377014",
   "Volume": "5205858",
   "id": 522
 },
 {
   "Date": "9/28/2017",
   "Open": "622.041992",
   "High": "625.471985",
   "Low": "612.276001",
   "Close": "618.992981",
   "Adj Close": "577.687744",
   "Volume": "6905382",
   "id": 523
 },
 {
   "Date": "9/29/2017",
   "Open": "623.85199",
   "High": "625.947998",
   "Low": "619.325989",
   "Close": "621.708008",
   "Adj Close": "580.221619",
   "Volume": "2979691",
   "id": 524
 },
 {
   "Date": "10/3/2017",
   "Open": "625.471985",
   "High": "634.427002",
   "Low": "625.471985",
   "Close": "629.567993",
   "Adj Close": "587.557129",
   "Volume": "2991341",
   "id": 525
 },
 {
   "Date": "10/4/2017",
   "Open": "629.187012",
   "High": "631.236023",
   "Low": "623.518005",
   "Close": "627.853027",
   "Adj Close": "585.956604",
   "Volume": "2922691",
   "id": 526
 },
 {
   "Date": "10/5/2017",
   "Open": "626.901001",
   "High": "633.903015",
   "Low": "626.377014",
   "Close": "629.758972",
   "Adj Close": "587.735352",
   "Volume": "1629636",
   "id": 527
 },
 {
   "Date": "10/6/2017",
   "Open": "633.807983",
   "High": "661.008972",
   "Low": "633.617004",
   "Close": "658.77002",
   "Adj Close": "614.810486",
   "Volume": "9934342",
   "id": 528
 },
 {
   "Date": "10/9/2017",
   "Open": "660.247009",
   "High": "671.107971",
   "Low": "658.913025",
   "Close": "664.296021",
   "Adj Close": "619.967773",
   "Volume": "5897854",
   "id": 529
 },
 {
   "Date": "10/10/2017",
   "Open": "667.820984",
   "High": "670.869995",
   "Low": "652.719971",
   "Close": "658.150024",
   "Adj Close": "614.231934",
   "Volume": "4406151",
   "id": 530
 },
 {
   "Date": "10/11/2017",
   "Open": "661.676025",
   "High": "665.771973",
   "Low": "641.478027",
   "Close": "650.052002",
   "Adj Close": "606.674194",
   "Volume": "4399950",
   "id": 531
 },
 {
   "Date": "10/12/2017",
   "Open": "655.482971",
   "High": "661.008972",
   "Low": "649.195007",
   "Close": "658.913025",
   "Adj Close": "614.94397",
   "Volume": "4748784",
   "id": 532
 },
 {
   "Date": "10/13/2017",
   "Open": "664.580994",
   "High": "683.541016",
   "Low": "662.151978",
   "Close": "677.252991",
   "Adj Close": "632.060059",
   "Volume": "10106432",
   "id": 533
 },
 {
   "Date": "10/16/2017",
   "Open": "679.492004",
   "High": "685.494019",
   "Low": "678.015015",
   "Close": "681.158997",
   "Adj Close": "635.705444",
   "Volume": "4422048",
   "id": 534
 },
 {
   "Date": "10/17/2017",
   "Open": "681.158997",
   "High": "684.255005",
   "Low": "674.966003",
   "Close": "678.825012",
   "Adj Close": "633.527161",
   "Volume": "2940209",
   "id": 535
 },
 {
   "Date": "10/18/2017",
   "Open": "682.017029",
   "High": "683.874023",
   "Low": "673.679993",
   "Close": "676.062012",
   "Adj Close": "630.948547",
   "Volume": "3570154",
   "id": 536
 },
 {
   "Date": "10/19/2017",
   "Open": "675.346985",
   "High": "677.395996",
   "Low": "669.679016",
   "Close": "672.156006",
   "Adj Close": "627.303223",
   "Volume": "430799",
   "id": 537
 },
 {
   "Date": "10/23/2017",
   "Open": "673.203979",
   "High": "680.586975",
   "Low": "672.346008",
   "Close": "678.348999",
   "Adj Close": "633.082947",
   "Volume": "2854885",
   "id": 538
 },
 {
   "Date": "10/24/2017",
   "Open": "682.825989",
   "High": "693.877991",
   "Low": "680.302002",
   "Close": "685.302979",
   "Adj Close": "639.572937",
   "Volume": "4780967",
   "id": 539
 },
 {
   "Date": "10/25/2017",
   "Open": "687.922974",
   "High": "692.354004",
   "Low": "675.96698",
   "Close": "683.684021",
   "Adj Close": "638.061951",
   "Volume": "3321909",
   "id": 540
 },
 {
   "Date": "10/26/2017",
   "Open": "683.778992",
   "High": "698.164978",
   "Low": "681.968994",
   "Close": "694.736023",
   "Adj Close": "648.376526",
   "Volume": "5947581",
   "id": 541
 },
 {
   "Date": "10/27/2017",
   "Open": "698.260986",
   "High": "700.02301",
   "Low": "688.447998",
   "Close": "692.448975",
   "Adj Close": "646.242065",
   "Volume": "2914832",
   "id": 542
 },
 {
   "Date": "10/30/2017",
   "Open": "695.401978",
   "High": "700.260986",
   "Low": "679.44397",
   "Close": "684.302979",
   "Adj Close": "638.639648",
   "Volume": "5297187",
   "id": 543
 },
 {
   "Date": "10/31/2017",
   "Open": "689.781006",
   "High": "695.307007",
   "Low": "664.247986",
   "Close": "670.536011",
   "Adj Close": "625.791321",
   "Volume": "14217431",
   "id": 544
 },
 {
   "Date": "11/1/2017",
   "Open": "679.825012",
   "High": "683.112",
   "Low": "670.346008",
   "Close": "673.870972",
   "Adj Close": "628.903809",
   "Volume": "5729488",
   "id": 545
 },
 {
   "Date": "11/2/2017",
   "Open": "675.442993",
   "High": "675.442993",
   "Low": "664.533997",
   "Close": "672.72699",
   "Adj Close": "627.836121",
   "Volume": "3341471",
   "id": 546
 },
 {
   "Date": "11/3/2017",
   "Open": "674.538025",
   "High": "679.348999",
   "Low": "670.393005",
   "Close": "675.39502",
   "Adj Close": "630.326111",
   "Volume": "3450678",
   "id": 547
 },
 {
   "Date": "11/6/2017",
   "Open": "671.632019",
   "High": "682.112",
   "Low": "666.249023",
   "Close": "673.393982",
   "Adj Close": "628.458618",
   "Volume": "4138418",
   "id": 548
 },
 {
   "Date": "11/7/2017",
   "Open": "676.348022",
   "High": "679.44397",
   "Low": "653.911011",
   "Close": "660.437012",
   "Adj Close": "616.366272",
   "Volume": "4678413",
   "id": 549
 },
 {
   "Date": "11/8/2017",
   "Open": "662.343018",
   "High": "667.392029",
   "Low": "651.718994",
   "Close": "660.388977",
   "Adj Close": "616.32135",
   "Volume": "3768638",
   "id": 550
 },
 {
   "Date": "11/9/2017",
   "Open": "665.963013",
   "High": "671.72699",
   "Low": "660.723022",
   "Close": "670.155029",
   "Adj Close": "625.435852",
   "Volume": "2668168",
   "id": 551
 },
 {
   "Date": "11/10/2017",
   "Open": "667.487",
   "High": "675.203979",
   "Low": "662.81897",
   "Close": "669.059021",
   "Adj Close": "624.412903",
   "Volume": "3036699",
   "id": 552
 },
 {
   "Date": "11/13/2017",
   "Open": "670.25",
   "High": "671.155029",
   "Low": "654.625",
   "Close": "658.388977",
   "Adj Close": "614.454895",
   "Volume": "3399127",
   "id": 553
 },
 {
   "Date": "11/14/2017",
   "Open": "656.911987",
   "High": "662.247009",
   "Low": "649.481018",
   "Close": "653.101013",
   "Adj Close": "609.519775",
   "Volume": "3874654",
   "id": 554
 },
 {
   "Date": "11/15/2017",
   "Open": "646.90802",
   "High": "649.289978",
   "Low": "637.619019",
   "Close": "645.71698",
   "Adj Close": "602.628479",
   "Volume": "4511242",
   "id": 555
 },
 {
   "Date": "11/16/2017",
   "Open": "650.624023",
   "High": "656.911987",
   "Low": "644.241028",
   "Close": "653.911011",
   "Adj Close": "610.275757",
   "Volume": "2587807",
   "id": 556
 },
 {
   "Date": "11/17/2017",
   "Open": "661.198975",
   "High": "675.776001",
   "Low": "661.198975",
   "Close": "668.059021",
   "Adj Close": "623.479614",
   "Volume": "4233065",
   "id": 557
 },
 {
   "Date": "11/20/2017",
   "Open": "664.914978",
   "High": "674.442017",
   "Low": "657.531006",
   "Close": "668.963989",
   "Adj Close": "624.324219",
   "Volume": "3452445",
   "id": 558
 },
 {
   "Date": "11/21/2017",
   "Open": "670.630981",
   "High": "684.541016",
   "Low": "668.820984",
   "Close": "677.729004",
   "Adj Close": "632.504395",
   "Volume": "3838741",
   "id": 559
 },
 {
   "Date": "11/22/2017",
   "Open": "679.72998",
   "High": "683.112",
   "Low": "672.91803",
   "Close": "677.442993",
   "Adj Close": "632.237427",
   "Volume": "2384796",
   "id": 560
 },
 {
   "Date": "11/23/2017",
   "Open": "679.682007",
   "High": "682.635986",
   "Low": "673.728027",
   "Close": "679.015015",
   "Adj Close": "633.704529",
   "Volume": "3865833",
   "id": 561
 },
 {
   "Date": "11/24/2017",
   "Open": "678.395996",
   "High": "679.111023",
   "Low": "670.012024",
   "Close": "674.966003",
   "Adj Close": "629.925781",
   "Volume": "2020696",
   "id": 562
 },
 {
   "Date": "11/27/2017",
   "Open": "675.48999",
   "High": "675.48999",
   "Low": "666.010986",
   "Close": "669.344971",
   "Adj Close": "624.67981",
   "Volume": "1957932",
   "id": 563
 },
 {
   "Date": "11/28/2017",
   "Open": "668.630981",
   "High": "679.205994",
   "Low": "664.200012",
   "Close": "670.583984",
   "Adj Close": "625.836182",
   "Volume": "2670390",
   "id": 564
 },
 {
   "Date": "11/29/2017",
   "Open": "669.012024",
   "High": "677.395996",
   "Low": "669.012024",
   "Close": "675.776001",
   "Adj Close": "630.681702",
   "Volume": "3208490",
   "id": 565
 },
 {
   "Date": "11/30/2017",
   "Open": "671.679016",
   "High": "673.585022",
   "Low": "657.388",
   "Close": "661.34198",
   "Adj Close": "617.210815",
   "Volume": "4188082",
   "id": 566
 },
 {
   "Date": "12/1/2017",
   "Open": "662.057007",
   "High": "664.914978",
   "Low": "645.002991",
   "Close": "648.718018",
   "Adj Close": "605.42926",
   "Volume": "4137425",
   "id": 567
 },
 {
   "Date": "12/4/2017",
   "Open": "652.719971",
   "High": "660.151001",
   "Low": "648.336975",
   "Close": "655.291992",
   "Adj Close": "611.564575",
   "Volume": "2437580",
   "id": 568
 },
 {
   "Date": "12/5/2017",
   "Open": "652.625",
   "High": "653.148987",
   "Low": "639.286011",
   "Close": "643.763977",
   "Adj Close": "600.805786",
   "Volume": "3494303",
   "id": 569
 },
 {
   "Date": "12/6/2017",
   "Open": "635.474976",
   "High": "639.715027",
   "Low": "629.473022",
   "Close": "636.046997",
   "Adj Close": "593.603821",
   "Volume": "4477705",
   "id": 570
 },
 {
   "Date": "12/7/2017",
   "Open": "638.333984",
   "High": "657.388",
   "Low": "638.333984",
   "Close": "655.482971",
   "Adj Close": "611.742798",
   "Volume": "4221217",
   "id": 571
 },
 {
   "Date": "12/8/2017",
   "Open": "656.531006",
   "High": "680.111023",
   "Low": "652.768005",
   "Close": "664.820007",
   "Adj Close": "620.456726",
   "Volume": "7880728",
   "id": 572
 },
 {
   "Date": "12/11/2017",
   "Open": "665.724976",
   "High": "673.156006",
   "Low": "661.817993",
   "Close": "666.487",
   "Adj Close": "622.012512",
   "Volume": "2316968",
   "id": 573
 },
 {
   "Date": "12/12/2017",
   "Open": "665.771973",
   "High": "674.632996",
   "Low": "653.672974",
   "Close": "657.244995",
   "Adj Close": "613.387207",
   "Volume": "4177528",
   "id": 574
 },
 {
   "Date": "12/13/2017",
   "Open": "659.197998",
   "High": "660.388977",
   "Low": "643.906982",
   "Close": "648.671021",
   "Adj Close": "605.385376",
   "Volume": "3843539",
   "id": 575
 },
 {
   "Date": "12/14/2017",
   "Open": "652.625",
   "High": "656.197021",
   "Low": "639.382019",
   "Close": "653.338989",
   "Adj Close": "609.741882",
   "Volume": "3299843",
   "id": 576
 },
 {
   "Date": "12/15/2017",
   "Open": "663.10498",
   "High": "667.724976",
   "Low": "658.388977",
   "Close": "661.866028",
   "Adj Close": "617.699951",
   "Volume": "3315007",
   "id": 577
 },
 {
   "Date": "12/18/2017",
   "Open": "656.531006",
   "High": "681.015991",
   "Low": "642.143982",
   "Close": "671.393005",
   "Adj Close": "626.591187",
   "Volume": "5346522",
   "id": 578
 },
 {
   "Date": "12/19/2017",
   "Open": "675.48999",
   "High": "678.348999",
   "Low": "671.869995",
   "Close": "676.633972",
   "Adj Close": "631.482422",
   "Volume": "2136097",
   "id": 579
 },
 {
   "Date": "12/20/2017",
   "Open": "683.017029",
   "High": "683.017029",
   "Low": "659.245972",
   "Close": "669.583008",
   "Adj Close": "624.901917",
   "Volume": "7754798",
   "id": 580
 },
 {
   "Date": "12/21/2017",
   "Open": "669.583008",
   "High": "683.349976",
   "Low": "667.867981",
   "Close": "680.825989",
   "Adj Close": "635.394653",
   "Volume": "5039865",
   "id": 581
 },
 {
   "Date": "12/22/2017",
   "Open": "682.921997",
   "High": "682.921997",
   "Low": "673.679993",
   "Close": "677.585999",
   "Adj Close": "632.37085",
   "Volume": "3487678",
   "id": 582
 },
 {
   "Date": "12/26/2017",
   "Open": "680.254028",
   "High": "690.734009",
   "Low": "678.348999",
   "Close": "687.541992",
   "Adj Close": "641.662537",
   "Volume": "6309645",
   "id": 583
 },
 {
   "Date": "12/27/2017",
   "Open": "687.638",
   "High": "695.117004",
   "Low": "683.969971",
   "Close": "689.257019",
   "Adj Close": "643.263123",
   "Volume": "3790672",
   "id": 584
 },
 {
   "Date": "12/28/2017",
   "Open": "690.781982",
   "High": "704.549011",
   "Low": "690.353027",
   "Close": "701.452026",
   "Adj Close": "654.644287",
   "Volume": "12146743",
   "id": 585
 },
 {
   "Date": "12/29/2017",
   "Open": "703.119995",
   "High": "709.645996",
   "Low": "695.497986",
   "Close": "697.783997",
   "Adj Close": "651.221069",
   "Volume": "2956226",
   "id": 586
 },
 {
   "Date": "1/1/2018",
   "Open": "697.880005",
   "High": "700.643005",
   "Low": "685.494019",
   "Close": "688.065979",
   "Adj Close": "642.15155",
   "Volume": "1924920",
   "id": 587
 },
 {
   "Date": "1/2/2018",
   "Open": "689.781006",
   "High": "696.689026",
   "Low": "681.445007",
   "Close": "694.830994",
   "Adj Close": "648.46521",
   "Volume": "2589691",
   "id": 588
 },
 {
   "Date": "1/3/2018",
   "Open": "697.403015",
   "High": "702.643005",
   "Low": "696.689026",
   "Close": "700.213989",
   "Adj Close": "653.488892",
   "Volume": "2765485",
   "id": 589
 },
 {
   "Date": "1/4/2018",
   "Open": "701.690979",
   "High": "727.367004",
   "Low": "697.403015",
   "Close": "724.317993",
   "Adj Close": "675.984497",
   "Volume": "8483966",
   "id": 590
 },
 {
   "Date": "1/5/2018",
   "Open": "727.890991",
   "High": "740.18103",
   "Low": "726.461975",
   "Close": "734.273987",
   "Adj Close": "685.276123",
   "Volume": "7490215",
   "id": 591
 },
 {
   "Date": "1/8/2018",
   "Open": "740.991028",
   "High": "741.085999",
   "Low": "728.843994",
   "Close": "732.416016",
   "Adj Close": "683.542114",
   "Volume": "2712538",
   "id": 592
 },
 {
   "Date": "1/9/2018",
   "Open": "733.606995",
   "High": "743.94397",
   "Low": "730.749023",
   "Close": "735.799011",
   "Adj Close": "686.699341",
   "Volume": "3356422",
   "id": 593
 },
 {
   "Date": "1/10/2018",
   "Open": "734.797974",
   "High": "740.276001",
   "Low": "726.843018",
   "Close": "736.322998",
   "Adj Close": "687.188416",
   "Volume": "3139253",
   "id": 594
 },
 {
   "Date": "1/11/2018",
   "Open": "736.322998",
   "High": "741.133972",
   "Low": "732.034973",
   "Close": "734.512024",
   "Adj Close": "685.49823",
   "Volume": "2030757",
   "id": 595
 },
 {
   "Date": "1/12/2018",
   "Open": "734.75",
   "High": "740.085999",
   "Low": "724.127991",
   "Close": "733.844971",
   "Adj Close": "684.875732",
   "Volume": "2277586",
   "id": 596
 },
 {
   "Date": "1/15/2018",
   "Open": "735.513",
   "High": "755.52002",
   "Low": "734.559998",
   "Close": "746.468994",
   "Adj Close": "696.657288",
   "Volume": "4378610",
   "id": 597
 },
 {
   "Date": "1/16/2018",
   "Open": "745.755005",
   "High": "745.755005",
   "Low": "724.174988",
   "Close": "729.557983",
   "Adj Close": "680.874817",
   "Volume": "2929800",
   "id": 598
 },
 {
   "Date": "1/17/2018",
   "Open": "731.702026",
   "High": "741.18103",
   "Low": "721.221985",
   "Close": "737.41803",
   "Adj Close": "688.210388",
   "Volume": "3136407",
   "id": 599
 },
 {
   "Date": "1/18/2018",
   "Open": "738.370972",
   "High": "742.992004",
   "Low": "710.932007",
   "Close": "716.219971",
   "Adj Close": "668.426758",
   "Volume": "4845844",
   "id": 600
 },
 {
   "Date": "1/19/2018",
   "Open": "716.934021",
   "High": "725.984985",
   "Low": "707.406982",
   "Close": "717.411011",
   "Adj Close": "669.538391",
   "Volume": "3377609",
   "id": 601
 },
 {
   "Date": "1/22/2018",
   "Open": "716.458008",
   "High": "720.650024",
   "Low": "712.028015",
   "Close": "716.64801",
   "Adj Close": "668.826355",
   "Volume": "3784599",
   "id": 602
 },
 {
   "Date": "1/23/2018",
   "Open": "716.458008",
   "High": "749.898987",
   "Low": "716.458008",
   "Close": "742.895996",
   "Adj Close": "693.322754",
   "Volume": "8435532",
   "id": 603
 },
 {
   "Date": "1/24/2018",
   "Open": "743.611023",
   "High": "743.705994",
   "Low": "721.36499",
   "Close": "726.080994",
   "Adj Close": "677.629822",
   "Volume": "5179950",
   "id": 604
 },
 {
   "Date": "1/25/2018",
   "Open": "728.843994",
   "High": "736.560974",
   "Low": "722.413025",
   "Close": "732.796997",
   "Adj Close": "683.897705",
   "Volume": "8814273",
   "id": 605
 },
 {
   "Date": "1/29/2018",
   "Open": "734.559998",
   "High": "754.377014",
   "Low": "733.75",
   "Close": "746.135986",
   "Adj Close": "696.346558",
   "Volume": "6830861",
   "id": 606
 },
 {
   "Date": "1/30/2018",
   "Open": "743.705994",
   "High": "746.849976",
   "Low": "734.797974",
   "Close": "739.18103",
   "Adj Close": "689.855713",
   "Volume": "6317983",
   "id": 607
 },
 {
   "Date": "1/31/2018",
   "Open": "735.5",
   "High": "747.900024",
   "Low": "701.700012",
   "Close": "705.049988",
   "Adj Close": "658.002197",
   "Volume": "12958902",
   "id": 608
 },
 {
   "Date": "2/1/2018",
   "Open": "708",
   "High": "712.75",
   "Low": "681.599976",
   "Close": "696.75",
   "Adj Close": "650.256104",
   "Volume": "7403931",
   "id": 609
 },
 {
   "Date": "2/2/2018",
   "Open": "692",
   "High": "693",
   "Low": "666.049988",
   "Close": "670.450012",
   "Adj Close": "625.711121",
   "Volume": "6500926",
   "id": 610
 },
 {
   "Date": "2/5/2018",
   "Open": "661",
   "High": "674.5",
   "Low": "650.5",
   "Close": "664.049988",
   "Adj Close": "619.738098",
   "Volume": "4698722",
   "id": 611
 },
 {
   "Date": "2/6/2018",
   "Open": "641",
   "High": "679",
   "Low": "632.549988",
   "Close": "664.5",
   "Adj Close": "620.158142",
   "Volume": "6704557",
   "id": 612
 },
 {
   "Date": "2/7/2018",
   "Open": "668",
   "High": "682.200012",
   "Low": "657",
   "Close": "661.799988",
   "Adj Close": "617.638306",
   "Volume": "6789521",
   "id": 613
 },
 {
   "Date": "2/8/2018",
   "Open": "660.049988",
   "High": "677",
   "Low": "654",
   "Close": "671.450012",
   "Adj Close": "626.644348",
   "Volume": "5845590",
   "id": 614
 },
 {
   "Date": "2/9/2018",
   "Open": "663.700012",
   "High": "690",
   "Low": "660.150024",
   "Close": "685.299988",
   "Adj Close": "639.570129",
   "Volume": "9140288",
   "id": 615
 },
 {
   "Date": "2/12/2018",
   "Open": "716",
   "High": "716.900024",
   "Low": "697.400024",
   "Close": "713.099976",
   "Adj Close": "665.515015",
   "Volume": "12036307",
   "id": 616
 },
 {
   "Date": "2/14/2018",
   "Open": "719.299988",
   "High": "720.5",
   "Low": "704.549988",
   "Close": "708",
   "Adj Close": "660.755371",
   "Volume": "4885951",
   "id": 617
 },
 {
   "Date": "2/15/2018",
   "Open": "711.349976",
   "High": "719.150024",
   "Low": "697.25",
   "Close": "700.549988",
   "Adj Close": "653.80249",
   "Volume": "5131245",
   "id": 618
 },
 {
   "Date": "2/16/2018",
   "Open": "708",
   "High": "709.5",
   "Low": "683.599976",
   "Close": "689.75",
   "Adj Close": "643.723145",
   "Volume": "5012760",
   "id": 619
 },
 {
   "Date": "2/19/2018",
   "Open": "693.400024",
   "High": "693.400024",
   "Low": "639",
   "Close": "648.849976",
   "Adj Close": "605.552429",
   "Volume": "17658708",
   "id": 620
 },
 {
   "Date": "2/20/2018",
   "Open": "654.799988",
   "High": "661.5",
   "Low": "648.150024",
   "Close": "651.299988",
   "Adj Close": "607.838928",
   "Volume": "10214478",
   "id": 621
 },
 {
   "Date": "2/21/2018",
   "Open": "654.900024",
   "High": "655.549988",
   "Low": "633",
   "Close": "640.950012",
   "Adj Close": "598.179626",
   "Volume": "10307539",
   "id": 622
 },
 {
   "Date": "2/22/2018",
   "Open": "640.349976",
   "High": "647.799988",
   "Low": "632.849976",
   "Close": "637.549988",
   "Adj Close": "595.00647",
   "Volume": "8950631",
   "id": 623
 },
 {
   "Date": "2/23/2018",
   "Open": "640.849976",
   "High": "686.400024",
   "Low": "639",
   "Close": "677.75",
   "Adj Close": "632.523926",
   "Volume": "21866214",
   "id": 624
 },
 {
   "Date": "2/26/2018",
   "Open": "680",
   "High": "692.650024",
   "Low": "673.200012",
   "Close": "680.200012",
   "Adj Close": "634.810425",
   "Volume": "9199775",
   "id": 625
 },
 {
   "Date": "2/27/2018",
   "Open": "681.400024",
   "High": "686.900024",
   "Low": "669.200012",
   "Close": "671.75",
   "Adj Close": "626.924316",
   "Volume": "6805376",
   "id": 626
 },
 {
   "Date": "2/28/2018",
   "Open": "663.849976",
   "High": "675",
   "Low": "660",
   "Close": "671.599976",
   "Adj Close": "626.784302",
   "Volume": "7112650",
   "id": 627
 },
 {
   "Date": "3/1/2018",
   "Open": "671.349976",
   "High": "685",
   "Low": "670.049988",
   "Close": "675.049988",
   "Adj Close": "630.004028",
   "Volume": "7128399",
   "id": 628
 },
 {
   "Date": "3/5/2018",
   "Open": "669.25",
   "High": "669.299988",
   "Low": "651.799988",
   "Close": "655.900024",
   "Adj Close": "612.131958",
   "Volume": "9785466",
   "id": 629
 },
 {
   "Date": "3/6/2018",
   "Open": "664.849976",
   "High": "674",
   "Low": "656.549988",
   "Close": "659.75",
   "Adj Close": "615.725037",
   "Volume": "8414960",
   "id": 630
 },
 {
   "Date": "3/7/2018",
   "Open": "657",
   "High": "661.400024",
   "Low": "644.650024",
   "Close": "647.700012",
   "Adj Close": "604.479187",
   "Volume": "5130577",
   "id": 631
 },
 {
   "Date": "3/8/2018",
   "Open": "656.900024",
   "High": "660.950012",
   "Low": "632.700012",
   "Close": "635.900024",
   "Adj Close": "593.466614",
   "Volume": "7126105",
   "id": 632
 },
 {
   "Date": "3/9/2018",
   "Open": "640.049988",
   "High": "646.75",
   "Low": "601.5",
   "Close": "606.75",
   "Adj Close": "566.26178",
   "Volume": "18096367",
   "id": 633
 },
 {
   "Date": "3/12/2018",
   "Open": "614.450012",
   "High": "626.400024",
   "Low": "606.400024",
   "Close": "622.900024",
   "Adj Close": "581.334045",
   "Volume": "12193581",
   "id": 634
 },
 {
   "Date": "3/13/2018",
   "Open": "623",
   "High": "633.200012",
   "Low": "614.349976",
   "Close": "628.849976",
   "Adj Close": "586.887024",
   "Volume": "10490405",
   "id": 635
 },
 {
   "Date": "3/14/2018",
   "Open": "624",
   "High": "630.900024",
   "Low": "618.599976",
   "Close": "620.549988",
   "Adj Close": "579.14093",
   "Volume": "8655181",
   "id": 636
 },
 {
   "Date": "3/15/2018",
   "Open": "620",
   "High": "622.599976",
   "Low": "609.599976",
   "Close": "611.75",
   "Adj Close": "570.928101",
   "Volume": "7510951",
   "id": 637
 },
 {
   "Date": "3/16/2018",
   "Open": "611.75",
   "High": "613.900024",
   "Low": "594.400024",
   "Close": "600.200012",
   "Adj Close": "560.148865",
   "Volume": "11739582",
   "id": 638
 },
 {
   "Date": "3/19/2018",
   "Open": "600",
   "High": "601.900024",
   "Low": "572.849976",
   "Close": "574.950012",
   "Adj Close": "536.583801",
   "Volume": "12542317",
   "id": 639
 },
 {
   "Date": "3/20/2018",
   "Open": "571",
   "High": "600.900024",
   "Low": "568.450012",
   "Close": "593",
   "Adj Close": "553.42926",
   "Volume": "17645035",
   "id": 640
 },
 {
   "Date": "3/21/2018",
   "Open": "598.950012",
   "High": "601.700012",
   "Low": "580.5",
   "Close": "582.25",
   "Adj Close": "543.396667",
   "Volume": "11939451",
   "id": 641
 },
 {
   "Date": "3/22/2018",
   "Open": "582.700012",
   "High": "587.450012",
   "Low": "572",
   "Close": "580.900024",
   "Adj Close": "542.13678",
   "Volume": "11486245",
   "id": 642
 },
 {
   "Date": "3/23/2018",
   "Open": "560.049988",
   "High": "568.799988",
   "Low": "553.5",
   "Close": "566.5",
   "Adj Close": "528.697632",
   "Volume": "14133550",
   "id": 643
 },
 {
   "Date": "3/26/2018",
   "Open": "568.900024",
   "High": "588.349976",
   "Low": "560.799988",
   "Close": "581.549988",
   "Adj Close": "542.743347",
   "Volume": "10929998",
   "id": 644
 },
 {
   "Date": "3/27/2018",
   "Open": "590.450012",
   "High": "599",
   "Low": "587.549988",
   "Close": "590",
   "Adj Close": "550.629456",
   "Volume": "10038168",
   "id": 645
 },
 {
   "Date": "3/28/2018",
   "Open": "581.049988",
   "High": "583",
   "Low": "565.299988",
   "Close": "571.049988",
   "Adj Close": "532.94397",
   "Volume": "18655057",
   "id": 646
 },
 {
   "Date": "4/2/2018",
   "Open": "573.099976",
   "High": "580.299988",
   "Low": "568.099976",
   "Close": "578.799988",
   "Adj Close": "540.176819",
   "Volume": "6889345",
   "id": 647
 },
 {
   "Date": "4/3/2018",
   "Open": "570.200012",
   "High": "585.450012",
   "Low": "568.349976",
   "Close": "579.700012",
   "Adj Close": "541.016785",
   "Volume": "10508317",
   "id": 648
 },
 {
   "Date": "4/4/2018",
   "Open": "583.099976",
   "High": "590.5",
   "Low": "557.549988",
   "Close": "560.549988",
   "Adj Close": "523.144653",
   "Volume": "13909893",
   "id": 649
 },
 {
   "Date": "4/5/2018",
   "Open": "573.849976",
   "High": "583.599976",
   "Low": "569.5",
   "Close": "580.450012",
   "Adj Close": "541.716797",
   "Volume": "13262168",
   "id": 650
 },
 {
   "Date": "4/6/2018",
   "Open": "574.849976",
   "High": "589.900024",
   "Low": "573",
   "Close": "587.200012",
   "Adj Close": "548.016357",
   "Volume": "8520201",
   "id": 651
 },
 {
   "Date": "4/9/2018",
   "Open": "589.5",
   "High": "595.75",
   "Low": "583.400024",
   "Close": "586.150024",
   "Adj Close": "547.036377",
   "Volume": "9489221",
   "id": 652
 },
 {
   "Date": "4/10/2018",
   "Open": "593",
   "High": "604.599976",
   "Low": "592.299988",
   "Close": "601.900024",
   "Adj Close": "561.735413",
   "Volume": "10850710",
   "id": 653
 },
 {
   "Date": "4/11/2018",
   "Open": "608",
   "High": "610.900024",
   "Low": "600.349976",
   "Close": "608.049988",
   "Adj Close": "567.474976",
   "Volume": "8724716",
   "id": 654
 },
 {
   "Date": "4/12/2018",
   "Open": "606.900024",
   "High": "608.75",
   "Low": "596.700012",
   "Close": "598.400024",
   "Adj Close": "558.468994",
   "Volume": "6628499",
   "id": 655
 },
 {
   "Date": "4/13/2018",
   "Open": "600",
   "High": "604.700012",
   "Low": "590.400024",
   "Close": "594.049988",
   "Adj Close": "554.409241",
   "Volume": "6716146",
   "id": 656
 },
 {
   "Date": "4/16/2018",
   "Open": "591",
   "High": "596.799988",
   "Low": "585.150024",
   "Close": "591.599976",
   "Adj Close": "552.122681",
   "Volume": "5145813",
   "id": 657
 },
 {
   "Date": "4/17/2018",
   "Open": "595",
   "High": "604.599976",
   "Low": "591.950012",
   "Close": "596.049988",
   "Adj Close": "556.275696",
   "Volume": "6400378",
   "id": 658
 },
 {
   "Date": "4/18/2018",
   "Open": "600.950012",
   "High": "604.900024",
   "Low": "594.599976",
   "Close": "601.599976",
   "Adj Close": "561.455383",
   "Volume": "4259135",
   "id": 659
 },
 {
   "Date": "4/19/2018",
   "Open": "606.049988",
   "High": "624.5",
   "Low": "606.049988",
   "Close": "621.950012",
   "Adj Close": "580.447449",
   "Volume": "10817008",
   "id": 660
 },
 {
   "Date": "4/20/2018",
   "Open": "618.950012",
   "High": "618.950012",
   "Low": "602.599976",
   "Close": "606.200012",
   "Adj Close": "565.748413",
   "Volume": "6346274",
   "id": 661
 },
 {
   "Date": "4/23/2018",
   "Open": "608.299988",
   "High": "611",
   "Low": "600.099976",
   "Close": "606.599976",
   "Adj Close": "566.121765",
   "Volume": "4591161",
   "id": 662
 },
 {
   "Date": "4/24/2018",
   "Open": "594.450012",
   "High": "601.799988",
   "Low": "589.400024",
   "Close": "597.549988",
   "Adj Close": "557.675659",
   "Volume": "5953046",
   "id": 663
 },
 {
   "Date": "4/25/2018",
   "Open": "598",
   "High": "598.5",
   "Low": "584.299988",
   "Close": "586.200012",
   "Adj Close": "547.083069",
   "Volume": "4122443",
   "id": 664
 },
 {
   "Date": "4/26/2018",
   "Open": "588",
   "High": "591.549988",
   "Low": "576.700012",
   "Close": "578.200012",
   "Adj Close": "539.616882",
   "Volume": "7463062",
   "id": 665
 },
 {
   "Date": "4/27/2018",
   "Open": "582.950012",
   "High": "594.75",
   "Low": "581.25",
   "Close": "589.799988",
   "Adj Close": "550.442749",
   "Volume": "4717405",
   "id": 666
 },
 {
   "Date": "4/30/2018",
   "Open": "591.650024",
   "High": "599.900024",
   "Low": "586",
   "Close": "594.950012",
   "Adj Close": "555.249207",
   "Volume": "3658754",
   "id": 667
 },
 {
   "Date": "5/2/2018",
   "Open": "597.099976",
   "High": "597.400024",
   "Low": "572.950012",
   "Close": "574.5",
   "Adj Close": "536.163818",
   "Volume": "4241068",
   "id": 668
 },
 {
   "Date": "5/3/2018",
   "Open": "574",
   "High": "587.400024",
   "Low": "568.099976",
   "Close": "585.450012",
   "Adj Close": "546.383057",
   "Volume": "6778904",
   "id": 669
 },
 {
   "Date": "5/4/2018",
   "Open": "586.700012",
   "High": "589.799988",
   "Low": "579.25",
   "Close": "580.75",
   "Adj Close": "541.996765",
   "Volume": "3881632",
   "id": 670
 },
 {
   "Date": "5/7/2018",
   "Open": "585.950012",
   "High": "597.950012",
   "Low": "581",
   "Close": "596.450012",
   "Adj Close": "556.649109",
   "Volume": "4553509",
   "id": 671
 },
 {
   "Date": "5/8/2018",
   "Open": "600",
   "High": "604.200012",
   "Low": "590.5",
   "Close": "596.349976",
   "Adj Close": "556.555664",
   "Volume": "4125958",
   "id": 672
 },
 {
   "Date": "5/9/2018",
   "Open": "593.400024",
   "High": "608.849976",
   "Low": "592.549988",
   "Close": "603.150024",
   "Adj Close": "562.901978",
   "Volume": "6238211",
   "id": 673
 },
 {
   "Date": "5/10/2018",
   "Open": "603.900024",
   "High": "606.799988",
   "Low": "591.150024",
   "Close": "594.150024",
   "Adj Close": "554.502563",
   "Volume": "4001269",
   "id": 674
 },
 {
   "Date": "5/11/2018",
   "Open": "597",
   "High": "610.549988",
   "Low": "591.200012",
   "Close": "607.25",
   "Adj Close": "566.728394",
   "Volume": "6155537",
   "id": 675
 },
 {
   "Date": "5/14/2018",
   "Open": "608.200012",
   "High": "614.950012",
   "Low": "602.299988",
   "Close": "610.349976",
   "Adj Close": "569.621521",
   "Volume": "5173139",
   "id": 676
 },
 {
   "Date": "5/15/2018",
   "Open": "609",
   "High": "636.799988",
   "Low": "605.5",
   "Close": "625.950012",
   "Adj Close": "584.180542",
   "Volume": "12818436",
   "id": 677
 },
 {
   "Date": "5/16/2018",
   "Open": "626",
   "High": "632.5",
   "Low": "616.950012",
   "Close": "621.25",
   "Adj Close": "579.794128",
   "Volume": "8426301",
   "id": 678
 },
 {
   "Date": "5/17/2018",
   "Open": "629.950012",
   "High": "630.799988",
   "Low": "602.150024",
   "Close": "610.299988",
   "Adj Close": "569.574829",
   "Volume": "16037341",
   "id": 679
 },
 {
   "Date": "5/18/2018",
   "Open": "615",
   "High": "616.700012",
   "Low": "590.349976",
   "Close": "591.400024",
   "Adj Close": "551.936035",
   "Volume": "8216629",
   "id": 680
 },
 {
   "Date": "5/21/2018",
   "Open": "592.5",
   "High": "600.75",
   "Low": "574.75",
   "Close": "577",
   "Adj Close": "538.496887",
   "Volume": "7162233",
   "id": 681
 },
 {
   "Date": "5/22/2018",
   "Open": "578.099976",
   "High": "583.5",
   "Low": "569.5",
   "Close": "576.799988",
   "Adj Close": "538.310303",
   "Volume": "6096646",
   "id": 682
 },
 {
   "Date": "5/23/2018",
   "Open": "576",
   "High": "576",
   "Low": "537.400024",
   "Close": "540.049988",
   "Adj Close": "504.012634",
   "Volume": "17148386",
   "id": 683
 },
 {
   "Date": "5/24/2018",
   "Open": "543.900024",
   "High": "553.900024",
   "Low": "536.549988",
   "Close": "548.200012",
   "Adj Close": "511.618835",
   "Volume": "8700822",
   "id": 684
 },
 {
   "Date": "5/25/2018",
   "Open": "554",
   "High": "570.799988",
   "Low": "552",
   "Close": "568.25",
   "Adj Close": "530.330872",
   "Volume": "8895619",
   "id": 685
 },
 {
   "Date": "5/28/2018",
   "Open": "571",
   "High": "579.450012",
   "Low": "565.099976",
   "Close": "576.650024",
   "Adj Close": "538.170349",
   "Volume": "5235667",
   "id": 686
 },
 {
   "Date": "5/29/2018",
   "Open": "574.950012",
   "High": "588",
   "Low": "569.349976",
   "Close": "575.349976",
   "Adj Close": "536.957031",
   "Volume": "6477911",
   "id": 687
 },
 {
   "Date": "5/30/2018",
   "Open": "568.049988",
   "High": "581.5",
   "Low": "567.549988",
   "Close": "577.900024",
   "Adj Close": "539.336914",
   "Volume": "6201888",
   "id": 688
 },
 {
   "Date": "5/31/2018",
   "Open": "584",
   "High": "587.299988",
   "Low": "572.049988",
   "Close": "575.650024",
   "Adj Close": "537.237061",
   "Volume": "6652510",
   "id": 689
 },
 {
   "Date": "6/1/2018",
   "Open": "570",
   "High": "579.599976",
   "Low": "556.299988",
   "Close": "560.650024",
   "Adj Close": "523.237976",
   "Volume": "9249666",
   "id": 690
 },
 {
   "Date": "6/4/2018",
   "Open": "564.049988",
   "High": "572.5",
   "Low": "560.299988",
   "Close": "566.150024",
   "Adj Close": "528.371033",
   "Volume": "8742527",
   "id": 691
 },
 {
   "Date": "6/5/2018",
   "Open": "566.799988",
   "High": "574.900024",
   "Low": "560.599976",
   "Close": "572.099976",
   "Adj Close": "533.923889",
   "Volume": "4688204",
   "id": 692
 },
 {
   "Date": "6/6/2018",
   "Open": "574.450012",
   "High": "581.700012",
   "Low": "569.200012",
   "Close": "579.75",
   "Adj Close": "541.063477",
   "Volume": "4445305",
   "id": 693
 },
 {
   "Date": "6/7/2018",
   "Open": "582.099976",
   "High": "603.900024",
   "Low": "581.900024",
   "Close": "602.099976",
   "Adj Close": "561.921997",
   "Volume": "9279353",
   "id": 694
 },
 {
   "Date": "6/8/2018",
   "Open": "599",
   "High": "608.200012",
   "Low": "592",
   "Close": "600.5",
   "Adj Close": "560.428833",
   "Volume": "8386078",
   "id": 695
 },
 {
   "Date": "6/11/2018",
   "Open": "601.049988",
   "High": "605.5",
   "Low": "586.25",
   "Close": "588.650024",
   "Adj Close": "549.369568",
   "Volume": "5151101",
   "id": 696
 },
 {
   "Date": "6/12/2018",
   "Open": "586.950012",
   "High": "588.75",
   "Low": "577.200012",
   "Close": "580",
   "Adj Close": "541.296753",
   "Volume": "8588935",
   "id": 697
 },
 {
   "Date": "6/13/2018",
   "Open": "579.599976",
   "High": "583.799988",
   "Low": "566",
   "Close": "567.599976",
   "Adj Close": "529.724182",
   "Volume": "9060032",
   "id": 698
 },
 {
   "Date": "6/14/2018",
   "Open": "567",
   "High": "574.799988",
   "Low": "561",
   "Close": "569.549988",
   "Adj Close": "531.544067",
   "Volume": "7482514",
   "id": 699
 },
 {
   "Date": "6/15/2018",
   "Open": "571.200012",
   "High": "574.799988",
   "Low": "562",
   "Close": "566",
   "Adj Close": "528.230957",
   "Volume": "6208764",
   "id": 700
 },
 {
   "Date": "6/18/2018",
   "Open": "563",
   "High": "563.450012",
   "Low": "547.299988",
   "Close": "558.5",
   "Adj Close": "521.231506",
   "Volume": "10566965",
   "id": 701
 },
 {
   "Date": "6/19/2018",
   "Open": "558",
   "High": "565.599976",
   "Low": "549.450012",
   "Close": "555",
   "Adj Close": "517.965027",
   "Volume": "9452190",
   "id": 702
 },
 {
   "Date": "6/20/2018",
   "Open": "556.25",
   "High": "565.900024",
   "Low": "553.299988",
   "Close": "563.25",
   "Adj Close": "525.66449",
   "Volume": "6610703",
   "id": 703
 },
 {
   "Date": "6/21/2018",
   "Open": "568.950012",
   "High": "568.950012",
   "Low": "556.099976",
   "Close": "557.75",
   "Adj Close": "520.531494",
   "Volume": "8465198",
   "id": 704
 },
 {
   "Date": "6/22/2018",
   "Open": "560.400024",
   "High": "564.599976",
   "Low": "556.099976",
   "Close": "561.849976",
   "Adj Close": "524.35791",
   "Volume": "6247845",
   "id": 705
 },
 {
   "Date": "6/25/2018",
   "Open": "559.799988",
   "High": "564.799988",
   "Low": "556.349976",
   "Close": "558.599976",
   "Adj Close": "521.324768",
   "Volume": "3899261",
   "id": 706
 },
 {
   "Date": "6/26/2018",
   "Open": "558.349976",
   "High": "559.900024",
   "Low": "538.25",
   "Close": "549.5",
   "Adj Close": "512.832092",
   "Volume": "10207582",
   "id": 707
 },
 {
   "Date": "6/27/2018",
   "Open": "551.700012",
   "High": "552.5",
   "Low": "539.099976",
   "Close": "543.200012",
   "Adj Close": "506.952423",
   "Volume": "5654150",
   "id": 708
 },
 {
   "Date": "6/28/2018",
   "Open": "545",
   "High": "556.5",
   "Low": "544",
   "Close": "548.450012",
   "Adj Close": "511.852112",
   "Volume": "8655978",
   "id": 709
 },
 {
   "Date": "6/29/2018",
   "Open": "551.950012",
   "High": "569.799988",
   "Low": "551.049988",
   "Close": "567.75",
   "Adj Close": "529.864197",
   "Volume": "9477384",
   "id": 710
 },
 {
   "Date": "7/2/2018",
   "Open": "575.950012",
   "High": "586.5",
   "Low": "556.25",
   "Close": "560.5",
   "Adj Close": "523.098022",
   "Volume": "15763048",
   "id": 711
 },
 {
   "Date": "7/3/2018",
   "Open": "561.950012",
   "High": "572.400024",
   "Low": "553.450012",
   "Close": "566",
   "Adj Close": "528.230957",
   "Volume": "11236177",
   "id": 712
 },
 {
   "Date": "7/4/2018",
   "Open": "567.400024",
   "High": "573.400024",
   "Low": "559.549988",
   "Close": "571.099976",
   "Adj Close": "532.990662",
   "Volume": "6862947",
   "id": 713
 },
 {
   "Date": "7/5/2018",
   "Open": "565",
   "High": "565",
   "Low": "552",
   "Close": "553.299988",
   "Adj Close": "525.58136",
   "Volume": "6013653",
   "id": 714
 },
 {
   "Date": "7/6/2018",
   "Open": "550",
   "High": "564.25",
   "Low": "546.349976",
   "Close": "553.5",
   "Adj Close": "525.771423",
   "Volume": "6614783",
   "id": 715
 },
 {
   "Date": "7/9/2018",
   "Open": "563.700012",
   "High": "565.75",
   "Low": "554.75",
   "Close": "555.599976",
   "Adj Close": "527.766113",
   "Volume": "7443751",
   "id": 716
 },
 {
   "Date": "7/10/2018",
   "Open": "559",
   "High": "571",
   "Low": "556.900024",
   "Close": "568.650024",
   "Adj Close": "540.162476",
   "Volume": "10004905",
   "id": 717
 },
 {
   "Date": "7/11/2018",
   "Open": "565.700012",
   "High": "565.700012",
   "Low": "554.150024",
   "Close": "555.700012",
   "Adj Close": "527.861206",
   "Volume": "6111245",
   "id": 718
 },
 {
   "Date": "7/12/2018",
   "Open": "560",
   "High": "567.900024",
   "Low": "553.150024",
   "Close": "555.200012",
   "Adj Close": "527.38623",
   "Volume": "8443988",
   "id": 719
 },
 {
   "Date": "7/13/2018",
   "Open": "559.349976",
   "High": "562",
   "Low": "553",
   "Close": "558.599976",
   "Adj Close": "530.615845",
   "Volume": "5579129",
   "id": 720
 },
 {
   "Date": "7/16/2018",
   "Open": "559.700012",
   "High": "559.900024",
   "Low": "517.049988",
   "Close": "519.25",
   "Adj Close": "493.237213",
   "Volume": "11159885",
   "id": 721
 },
 {
   "Date": "7/17/2018",
   "Open": "522",
   "High": "535.700012",
   "Low": "513",
   "Close": "532.349976",
   "Adj Close": "505.680939",
   "Volume": "10792706",
   "id": 722
 },
 {
   "Date": "7/18/2018",
   "Open": "536",
   "High": "536.950012",
   "Low": "501",
   "Close": "504.25",
   "Adj Close": "478.988647",
   "Volume": "16451209",
   "id": 723
 },
 {
   "Date": "7/19/2018",
   "Open": "508",
   "High": "513.400024",
   "Low": "493",
   "Close": "498.649994",
   "Adj Close": "473.669189",
   "Volume": "16808651",
   "id": 724
 },
 {
   "Date": "7/20/2018",
   "Open": "499",
   "High": "505.75",
   "Low": "495",
   "Close": "503.200012",
   "Adj Close": "477.991272",
   "Volume": "7261409",
   "id": 725
 },
 {
   "Date": "7/23/2018",
   "Open": "506",
   "High": "519.5",
   "Low": "498.299988",
   "Close": "516.900024",
   "Adj Close": "491.004974",
   "Volume": "6878134",
   "id": 726
 },
 {
   "Date": "7/24/2018",
   "Open": "516",
   "High": "529.599976",
   "Low": "516",
   "Close": "527.400024",
   "Adj Close": "500.978973",
   "Volume": "8398369",
   "id": 727
 },
 {
   "Date": "7/25/2018",
   "Open": "531",
   "High": "538",
   "Low": "529",
   "Close": "536",
   "Adj Close": "509.148071",
   "Volume": "6782638",
   "id": 728
 },
 {
   "Date": "7/26/2018",
   "Open": "536.950012",
   "High": "539.950012",
   "Low": "531.349976",
   "Close": "534.849976",
   "Adj Close": "508.055664",
   "Volume": "7481191",
   "id": 729
 },
 {
   "Date": "7/27/2018",
   "Open": "538",
   "High": "553.549988",
   "Low": "536.299988",
   "Close": "550.200012",
   "Adj Close": "522.636719",
   "Volume": "6462885",
   "id": 730
 },
 {
   "Date": "7/30/2018",
   "Open": "549.450012",
   "High": "558.5",
   "Low": "547.349976",
   "Close": "553",
   "Adj Close": "525.296448",
   "Volume": "4787707",
   "id": 731
 },
 {
   "Date": "7/31/2018",
   "Open": "551.950012",
   "High": "564.900024",
   "Low": "543.549988",
   "Close": "563.049988",
   "Adj Close": "534.842957",
   "Volume": "6373966",
   "id": 732
 },
 {
   "Date": "8/1/2018",
   "Open": "562.849976",
   "High": "567.599976",
   "Low": "551.299988",
   "Close": "555.799988",
   "Adj Close": "527.956177",
   "Volume": "6067992",
   "id": 733
 },
 {
   "Date": "8/2/2018",
   "Open": "552.700012",
   "High": "560.900024",
   "Low": "540.599976",
   "Close": "554.299988",
   "Adj Close": "526.531311",
   "Volume": "9493099",
   "id": 734
 },
 {
   "Date": "8/3/2018",
   "Open": "556.400024",
   "High": "560",
   "Low": "550.650024",
   "Close": "554.450012",
   "Adj Close": "526.673767",
   "Volume": "5570690",
   "id": 735
 },
 {
   "Date": "8/6/2018",
   "Open": "559",
   "High": "564.900024",
   "Low": "551.25",
   "Close": "553.25",
   "Adj Close": "525.533875",
   "Volume": "5543881",
   "id": 736
 },
 {
   "Date": "8/7/2018",
   "Open": "557.349976",
   "High": "576.700012",
   "Low": "553.650024",
   "Close": "573.150024",
   "Adj Close": "544.437012",
   "Volume": "9285754",
   "id": 737
 },
 {
   "Date": "8/8/2018",
   "Open": "578.25",
   "High": "583.75",
   "Low": "573.549988",
   "Close": "577.5",
   "Adj Close": "548.569092",
   "Volume": "9008431",
   "id": 738
 },
 {
   "Date": "8/9/2018",
   "Open": "580",
   "High": "587.700012",
   "Low": "575.799988",
   "Close": "585.950012",
   "Adj Close": "556.595764",
   "Volume": "5757687",
   "id": 739
 },
 {
   "Date": "8/10/2018",
   "Open": "585.950012",
   "High": "586",
   "Low": "572.700012",
   "Close": "576.700012",
   "Adj Close": "547.809204",
   "Volume": "5725493",
   "id": 740
 },
 {
   "Date": "8/13/2018",
   "Open": "574.950012",
   "High": "582.150024",
   "Low": "566",
   "Close": "568.799988",
   "Adj Close": "540.304932",
   "Volume": "7856831",
   "id": 741
 },
 {
   "Date": "8/14/2018",
   "Open": "587",
   "High": "587",
   "Low": "562.549988",
   "Close": "578.950012",
   "Adj Close": "549.946472",
   "Volume": "24030560",
   "id": 742
 },
 {
   "Date": "8/16/2018",
   "Open": "570",
   "High": "576.700012",
   "Low": "563.25",
   "Close": "567.549988",
   "Adj Close": "539.117554",
   "Volume": "7907171",
   "id": 743
 },
 {
   "Date": "8/17/2018",
   "Open": "571.950012",
   "High": "585.200012",
   "Low": "571.799988",
   "Close": "580.150024",
   "Adj Close": "551.086365",
   "Volume": "8743214",
   "id": 744
 },
 {
   "Date": "8/20/2018",
   "Open": "583",
   "High": "601.799988",
   "Low": "582.900024",
   "Close": "599.400024",
   "Adj Close": "569.371948",
   "Volume": "11662318",
   "id": 745
 },
 {
   "Date": "8/21/2018",
   "Open": "602.25",
   "High": "602.450012",
   "Low": "580.549988",
   "Close": "582.150024",
   "Adj Close": "552.986145",
   "Volume": "10873707",
   "id": 746
 },
 {
   "Date": "8/23/2018",
   "Open": "584.900024",
   "High": "584.900024",
   "Low": "570.150024",
   "Close": "571.650024",
   "Adj Close": "543.012146",
   "Volume": "6676830",
   "id": 747
 },
 {
   "Date": "8/24/2018",
   "Open": "570.349976",
   "High": "579.349976",
   "Low": "568.25",
   "Close": "575.599976",
   "Adj Close": "546.764221",
   "Volume": "6060269",
   "id": 748
 },
 {
   "Date": "8/27/2018",
   "Open": "581.900024",
   "High": "587",
   "Low": "579",
   "Close": "581.200012",
   "Adj Close": "552.083679",
   "Volume": "5391946",
   "id": 749
 },
 {
   "Date": "8/28/2018",
   "Open": "582.5",
   "High": "593.900024",
   "Low": "578.099976",
   "Close": "590.349976",
   "Adj Close": "560.775269",
   "Volume": "9021297",
   "id": 750
 },
 {
   "Date": "8/29/2018",
   "Open": "590.299988",
   "High": "601.849976",
   "Low": "585.549988",
   "Close": "594.200012",
   "Adj Close": "564.432434",
   "Volume": "9885532",
   "id": 751
 },
 {
   "Date": "8/30/2018",
   "Open": "592.299988",
   "High": "610",
   "Low": "591.049988",
   "Close": "608.349976",
   "Adj Close": "577.873535",
   "Volume": "10283657",
   "id": 752
 },
 {
   "Date": "8/31/2018",
   "Open": "608.200012",
   "High": "614.5",
   "Low": "599.099976",
   "Close": "600.5",
   "Adj Close": "570.41687",
   "Volume": "8633354",
   "id": 753
 },
 {
   "Date": "9/3/2018",
   "Open": "603",
   "High": "609.950012",
   "Low": "598",
   "Close": "600.75",
   "Adj Close": "570.654358",
   "Volume": "5479133",
   "id": 754
 },
 {
   "Date": "9/4/2018",
   "Open": "600.900024",
   "High": "604.5",
   "Low": "590.599976",
   "Close": "593.049988",
   "Adj Close": "563.340027",
   "Volume": "6099572",
   "id": 755
 },
 {
   "Date": "9/5/2018",
   "Open": "590",
   "High": "597",
   "Low": "581.200012",
   "Close": "594.400024",
   "Adj Close": "564.622437",
   "Volume": "5791157",
   "id": 756
 },
 {
   "Date": "9/6/2018",
   "Open": "598",
   "High": "607.799988",
   "Low": "594.5",
   "Close": "600.299988",
   "Adj Close": "570.226807",
   "Volume": "6689716",
   "id": 757
 },
 {
   "Date": "9/7/2018",
   "Open": "602.299988",
   "High": "622",
   "Low": "597.049988",
   "Close": "619.150024",
   "Adj Close": "588.132568",
   "Volume": "9445836",
   "id": 758
 },
 {
   "Date": "9/10/2018",
   "Open": "619.950012",
   "High": "625",
   "Low": "611.25",
   "Close": "613.650024",
   "Adj Close": "582.908081",
   "Volume": "6284258",
   "id": 759
 },
 {
   "Date": "9/11/2018",
   "Open": "615.349976",
   "High": "617",
   "Low": "588.349976",
   "Close": "592.099976",
   "Adj Close": "562.437622",
   "Volume": "8111172",
   "id": 760
 },
 {
   "Date": "9/12/2018",
   "Open": "592.5",
   "High": "607.200012",
   "Low": "583.099976",
   "Close": "605.549988",
   "Adj Close": "575.213867",
   "Volume": "8566384",
   "id": 761
 },
 {
   "Date": "9/14/2018",
   "Open": "611.599976",
   "High": "620.5",
   "Low": "610",
   "Close": "615",
   "Adj Close": "584.19043",
   "Volume": "7975559",
   "id": 762
 },
 {
   "Date": "9/17/2018",
   "Open": "610",
   "High": "624.400024",
   "Low": "605.549988",
   "Close": "616.400024",
   "Adj Close": "585.520325",
   "Volume": "7183891",
   "id": 763
 },
 {
   "Date": "9/18/2018",
   "Open": "618",
   "High": "624.549988",
   "Low": "609.299988",
   "Close": "612.75",
   "Adj Close": "582.053162",
   "Volume": "7828063",
   "id": 764
 },
 {
   "Date": "9/19/2018",
   "Open": "618",
   "High": "630.799988",
   "Low": "617.400024",
   "Close": "621.200012",
   "Adj Close": "590.079834",
   "Volume": "10134627",
   "id": 765
 },
 {
   "Date": "9/21/2018",
   "Open": "630",
   "High": "647.599976",
   "Low": "584.299988",
   "Close": "625.150024",
   "Adj Close": "593.83197",
   "Volume": "22977379",
   "id": 766
 },
 {
   "Date": "9/24/2018",
   "Open": "618.900024",
   "High": "626.25",
   "Low": "595.650024",
   "Close": "607.700012",
   "Adj Close": "577.256165",
   "Volume": "11242914",
   "id": 767
 },
 {
   "Date": "9/25/2018",
   "Open": "609",
   "High": "609",
   "Low": "575",
   "Close": "601",
   "Adj Close": "570.891785",
   "Volume": "10985624",
   "id": 768
 },
 {
   "Date": "9/26/2018",
   "Open": "605",
   "High": "614.150024",
   "Low": "598",
   "Close": "608.900024",
   "Adj Close": "578.396057",
   "Volume": "8647720",
   "id": 769
 },
 {
   "Date": "9/27/2018",
   "Open": "611.200012",
   "High": "620.75",
   "Low": "607.400024",
   "Close": "611.549988",
   "Adj Close": "580.913269",
   "Volume": "8239542",
   "id": 770
 },
 {
   "Date": "9/28/2018",
   "Open": "612",
   "High": "612",
   "Low": "575",
   "Close": "581.25",
   "Adj Close": "552.131226",
   "Volume": "13027007",
   "id": 771
 },
 {
   "Date": "10/1/2018",
   "Open": "580",
   "High": "585.799988",
   "Low": "557.5",
   "Close": "583.200012",
   "Adj Close": "553.983582",
   "Volume": "6972949",
   "id": 772
 },
 {
   "Date": "10/3/2018",
   "Open": "584",
   "High": "594.400024",
   "Low": "576.200012",
   "Close": "579.599976",
   "Adj Close": "550.563843",
   "Volume": "7217063",
   "id": 773
 },
 {
   "Date": "10/4/2018",
   "Open": "576.75",
   "High": "587.75",
   "Low": "570",
   "Close": "582.299988",
   "Adj Close": "553.128601",
   "Volume": "7629840",
   "id": 774
 },
 {
   "Date": "10/5/2018",
   "Open": "580",
   "High": "586",
   "Low": "562.299988",
   "Close": "568",
   "Adj Close": "539.544983",
   "Volume": "7868967",
   "id": 775
 },
 {
   "Date": "10/8/2018",
   "Open": "567",
   "High": "569.950012",
   "Low": "544",
   "Close": "559.799988",
   "Adj Close": "531.755737",
   "Volume": "9171048",
   "id": 776
 },
 {
   "Date": "10/9/2018",
   "Open": "560",
   "High": "583.900024",
   "Low": "554.549988",
   "Close": "572.5",
   "Adj Close": "543.81958",
   "Volume": "7734434",
   "id": 777
 },
 {
   "Date": "10/10/2018",
   "Open": "573.150024",
   "High": "587.799988",
   "Low": "573.150024",
   "Close": "583.650024",
   "Adj Close": "554.411011",
   "Volume": "7153314",
   "id": 778
 },
 {
   "Date": "10/11/2018",
   "Open": "557",
   "High": "564",
   "Low": "549.049988",
   "Close": "555.150024",
   "Adj Close": "527.338745",
   "Volume": "10401643",
   "id": 779
 },
 {
   "Date": "10/12/2018",
   "Open": "560.799988",
   "High": "578.799988",
   "Low": "558.099976",
   "Close": "576.5",
   "Adj Close": "547.619141",
   "Volume": "5733407",
   "id": 780
 },
 {
   "Date": "10/15/2018",
   "Open": "578.25",
   "High": "579.450012",
   "Low": "566.5",
   "Close": "570",
   "Adj Close": "541.444763",
   "Volume": "4100183",
   "id": 781
 },
 {
   "Date": "10/16/2018",
   "Open": "571.099976",
   "High": "584",
   "Low": "569.599976",
   "Close": "572.799988",
   "Adj Close": "544.104492",
   "Volume": "5660568",
   "id": 782
 },
 {
   "Date": "10/17/2018",
   "Open": "578.049988",
   "High": "579.5",
   "Low": "552.099976",
   "Close": "554.650024",
   "Adj Close": "526.863831",
   "Volume": "5020576",
   "id": 783
 },
 {
   "Date": "10/19/2018",
   "Open": "553",
   "High": "562.599976",
   "Low": "545",
   "Close": "554.950012",
   "Adj Close": "527.148804",
   "Volume": "7718196",
   "id": 784
 },
 {
   "Date": "10/22/2018",
   "Open": "559",
   "High": "561.200012",
   "Low": "541.549988",
   "Close": "544.75",
   "Adj Close": "517.459717",
   "Volume": "5101951",
   "id": 785
 },
 {
   "Date": "10/23/2018",
   "Open": "540",
   "High": "550",
   "Low": "535.150024",
   "Close": "545.599976",
   "Adj Close": "518.26709",
   "Volume": "4634688",
   "id": 786
 },
 {
   "Date": "10/24/2018",
   "Open": "552",
   "High": "554.599976",
   "Low": "541.400024",
   "Close": "550.049988",
   "Adj Close": "522.494202",
   "Volume": "4219617",
   "id": 787
 },
 {
   "Date": "10/25/2018",
   "Open": "544.700012",
   "High": "550.599976",
   "Low": "540",
   "Close": "545.75",
   "Adj Close": "518.409668",
   "Volume": "4467859",
   "id": 788
 },
 {
   "Date": "10/26/2018",
   "Open": "547.599976",
   "High": "561.599976",
   "Low": "541.099976",
   "Close": "551.549988",
   "Adj Close": "523.919067",
   "Volume": "6099413",
   "id": 789
 },
 {
   "Date": "10/29/2018",
   "Open": "556.5",
   "High": "575.5",
   "Low": "552.299988",
   "Close": "573.700012",
   "Adj Close": "544.959473",
   "Volume": "5738313",
   "id": 790
 },
 {
   "Date": "10/30/2018",
   "Open": "571.25",
   "High": "572",
   "Low": "563.099976",
   "Close": "564.5",
   "Adj Close": "536.220337",
   "Volume": "4015319",
   "id": 791
 },
 {
   "Date": "10/31/2018",
   "Open": "554.950012",
   "High": "557.799988",
   "Low": "529.349976",
   "Close": "553.849976",
   "Adj Close": "526.103821",
   "Volume": "14070333",
   "id": 792
 },
 {
   "Date": "11/1/2018",
   "Open": "555.799988",
   "High": "563.900024",
   "Low": "554",
   "Close": "556.599976",
   "Adj Close": "528.716064",
   "Volume": "5469057",
   "id": 793
 },
 {
   "Date": "11/2/2018",
   "Open": "561",
   "High": "582.400024",
   "Low": "560.650024",
   "Close": "574.049988",
   "Adj Close": "545.291931",
   "Volume": "7979457",
   "id": 794
 },
 {
   "Date": "11/5/2018",
   "Open": "574",
   "High": "583.599976",
   "Low": "567.5",
   "Close": "577.450012",
   "Adj Close": "548.521606",
   "Volume": "4535856",
   "id": 795
 },
 {
   "Date": "11/6/2018",
   "Open": "579.599976",
   "High": "584.400024",
   "Low": "570",
   "Close": "575.75",
   "Adj Close": "546.906738",
   "Volume": "3910274",
   "id": 796
 },
 {
   "Date": "11/7/2018",
   "Open": "581",
   "High": "582.25",
   "Low": "579",
   "Close": "580.25",
   "Adj Close": "551.181335",
   "Volume": "413871",
   "id": 797
 },
 {
   "Date": "11/9/2018",
   "Open": "579.349976",
   "High": "579.349976",
   "Low": "568.450012",
   "Close": "572.200012",
   "Adj Close": "543.534607",
   "Volume": "4348716",
   "id": 798
 },
 {
   "Date": "11/12/2018",
   "Open": "573.549988",
   "High": "589.700012",
   "Low": "572.150024",
   "Close": "582.849976",
   "Adj Close": "553.651062",
   "Volume": "8120996",
   "id": 799
 },
 {
   "Date": "11/13/2018",
   "Open": "583",
   "High": "591.5",
   "Low": "579.099976",
   "Close": "589.200012",
   "Adj Close": "559.682922",
   "Volume": "7626487",
   "id": 800
 },
 {
   "Date": "11/14/2018",
   "Open": "605",
   "High": "610.599976",
   "Low": "584.299988",
   "Close": "589.099976",
   "Adj Close": "559.587952",
   "Volume": "21649289",
   "id": 801
 },
 {
   "Date": "11/15/2018",
   "Open": "590.299988",
   "High": "596.900024",
   "Low": "581.450012",
   "Close": "589.349976",
   "Adj Close": "559.825439",
   "Volume": "6389521",
   "id": 802
 },
 {
   "Date": "11/16/2018",
   "Open": "590",
   "High": "591",
   "Low": "569.549988",
   "Close": "574.099976",
   "Adj Close": "545.339417",
   "Volume": "7456927",
   "id": 803
 },
 {
   "Date": "11/19/2018",
   "Open": "577.450012",
   "High": "583.799988",
   "Low": "574",
   "Close": "582.400024",
   "Adj Close": "553.223633",
   "Volume": "4889287",
   "id": 804
 },
 {
   "Date": "11/20/2018",
   "Open": "577",
   "High": "578",
   "Low": "562",
   "Close": "563.299988",
   "Adj Close": "535.080444",
   "Volume": "7636368",
   "id": 805
 },
 {
   "Date": "11/21/2018",
   "Open": "562",
   "High": "562",
   "Low": "550",
   "Close": "551.400024",
   "Adj Close": "523.776611",
   "Volume": "11242898",
   "id": 806
 },
 {
   "Date": "11/22/2018",
   "Open": "552",
   "High": "553.599976",
   "Low": "538.150024",
   "Close": "539.650024",
   "Adj Close": "512.615295",
   "Volume": "8541612",
   "id": 807
 },
 {
   "Date": "11/26/2018",
   "Open": "544",
   "High": "544",
   "Low": "521.650024",
   "Close": "530.700012",
   "Adj Close": "504.113586",
   "Volume": "10003787",
   "id": 808
 },
 {
   "Date": "11/27/2018",
   "Open": "529.700012",
   "High": "529.900024",
   "Low": "512.5",
   "Close": "522.299988",
   "Adj Close": "496.134399",
   "Volume": "15790907",
   "id": 809
 },
 {
   "Date": "11/28/2018",
   "Open": "522.299988",
   "High": "528.900024",
   "Low": "518.650024",
   "Close": "523.950012",
   "Adj Close": "497.701752",
   "Volume": "11352466",
   "id": 810
 },
 {
   "Date": "11/29/2018",
   "Open": "532",
   "High": "538.849976",
   "Low": "529.150024",
   "Close": "533.549988",
   "Adj Close": "506.820831",
   "Volume": "13929332",
   "id": 811
 },
 {
   "Date": "11/30/2018",
   "Open": "535",
   "High": "536.799988",
   "Low": "525.5",
   "Close": "529.5",
   "Adj Close": "502.973694",
   "Volume": "7854071",
   "id": 812
 },
 {
   "Date": "12/3/2018",
   "Open": "541.200012",
   "High": "552.700012",
   "Low": "535.75",
   "Close": "538.099976",
   "Adj Close": "511.142883",
   "Volume": "12092365",
   "id": 813
 },
 {
   "Date": "12/4/2018",
   "Open": "532.700012",
   "High": "540.5",
   "Low": "532.150024",
   "Close": "538.200012",
   "Adj Close": "511.237885",
   "Volume": "6153810",
   "id": 814
 },
 {
   "Date": "12/5/2018",
   "Open": "533",
   "High": "533",
   "Low": "515",
   "Close": "517.700012",
   "Adj Close": "491.764893",
   "Volume": "7078082",
   "id": 815
 },
 {
   "Date": "12/6/2018",
   "Open": "513.25",
   "High": "521.700012",
   "Low": "501",
   "Close": "510.200012",
   "Adj Close": "484.640625",
   "Volume": "12966714",
   "id": 816
 },
 {
   "Date": "12/7/2018",
   "Open": "510.700012",
   "High": "514.900024",
   "Low": "503.200012",
   "Close": "509.299988",
   "Adj Close": "483.785675",
   "Volume": "8252927",
   "id": 817
 },
 {
   "Date": "12/10/2018",
   "Open": "499.399994",
   "High": "509.5",
   "Low": "497",
   "Close": "502.850006",
   "Adj Close": "477.658813",
   "Volume": "5414705",
   "id": 818
 },
 {
   "Date": "12/11/2018",
   "Open": "495.600006",
   "High": "503.700012",
   "Low": "486.149994",
   "Close": "500.75",
   "Adj Close": "475.664001",
   "Volume": "11242572",
   "id": 819
 },
 {
   "Date": "12/12/2018",
   "Open": "506",
   "High": "522.5",
   "Low": "505.5",
   "Close": "520.25",
   "Adj Close": "494.187103",
   "Volume": "8141983",
   "id": 820
 },
 {
   "Date": "12/13/2018",
   "Open": "528.049988",
   "High": "528.049988",
   "Low": "508",
   "Close": "512.25",
   "Adj Close": "486.587891",
   "Volume": "6810095",
   "id": 821
 },
 {
   "Date": "12/14/2018",
   "Open": "511",
   "High": "517.799988",
   "Low": "506.5",
   "Close": "513.549988",
   "Adj Close": "487.822754",
   "Volume": "5155980",
   "id": 822
 },
 {
   "Date": "12/17/2018",
   "Open": "518",
   "High": "525.25",
   "Low": "516.400024",
   "Close": "524",
   "Adj Close": "497.749268",
   "Volume": "4804854",
   "id": 823
 },
 {
   "Date": "12/18/2018",
   "Open": "523",
   "High": "528.400024",
   "Low": "519.599976",
   "Close": "527",
   "Adj Close": "500.598969",
   "Volume": "5673527",
   "id": 824
 },
 {
   "Date": "12/19/2018",
   "Open": "527.900024",
   "High": "532.450012",
   "Low": "524.599976",
   "Close": "527.400024",
   "Adj Close": "500.978973",
   "Volume": "4928043",
   "id": 825
 },
 {
   "Date": "12/20/2018",
   "Open": "520",
   "High": "527",
   "Low": "520",
   "Close": "523.349976",
   "Adj Close": "497.131775",
   "Volume": "3517335",
   "id": 826
 },
 {
   "Date": "12/21/2018",
   "Open": "524.150024",
   "High": "532",
   "Low": "518.299988",
   "Close": "520.200012",
   "Adj Close": "494.139648",
   "Volume": "5969670",
   "id": 827
 },
 {
   "Date": "12/24/2018",
   "Open": "518",
   "High": "520.700012",
   "Low": "512",
   "Close": "513.700012",
   "Adj Close": "487.965271",
   "Volume": "4329440",
   "id": 828
 },
 {
   "Date": "12/26/2018",
   "Open": "509",
   "High": "517.299988",
   "Low": "504.399994",
   "Close": "513.450012",
   "Adj Close": "487.727814",
   "Volume": "4953741",
   "id": 829
 },
 {
   "Date": "12/27/2018",
   "Open": "518",
   "High": "519.799988",
   "Low": "504.950012",
   "Close": "506.5",
   "Adj Close": "481.125946",
   "Volume": "5016931",
   "id": 830
 },
 {
   "Date": "12/28/2018",
   "Open": "508.200012",
   "High": "516.450012",
   "Low": "508.049988",
   "Close": "512.849976",
   "Adj Close": "487.157806",
   "Volume": "6307408",
   "id": 831
 },
 {
   "Date": "12/31/2018",
   "Open": "520",
   "High": "525",
   "Low": "516.200012",
   "Close": "521.049988",
   "Adj Close": "494.947021",
   "Volume": "7965812",
   "id": 832
 },
 {
   "Date": "1/1/2019",
   "Open": "524",
   "High": "524.5",
   "Low": "513.549988",
   "Close": "515.75",
   "Adj Close": "489.912567",
   "Volume": "4128173",
   "id": 833
 },
 {
   "Date": "1/2/2019",
   "Open": "506",
   "High": "506.799988",
   "Low": "492",
   "Close": "493.649994",
   "Adj Close": "468.919678",
   "Volume": "11747350",
   "id": 834
 },
 {
   "Date": "1/3/2019",
   "Open": "493",
   "High": "493.149994",
   "Low": "480.25",
   "Close": "481.25",
   "Adj Close": "457.1409",
   "Volume": "13532944",
   "id": 835
 },
 {
   "Date": "1/4/2019",
   "Open": "481",
   "High": "492.850006",
   "Low": "479.549988",
   "Close": "487.649994",
   "Adj Close": "463.220276",
   "Volume": "10480072",
   "id": 836
 },
 {
   "Date": "1/7/2019",
   "Open": "495.399994",
   "High": "501",
   "Low": "483.899994",
   "Close": "485.5",
   "Adj Close": "461.177979",
   "Volume": "8406787",
   "id": 837
 },
 {
   "Date": "1/8/2019",
   "Open": "485.649994",
   "High": "493.350006",
   "Low": "483.799988",
   "Close": "491.350006",
   "Adj Close": "466.734924",
   "Volume": "6269706",
   "id": 838
 },
 {
   "Date": "1/9/2019",
   "Open": "488.950012",
   "High": "497.299988",
   "Low": "475.25",
   "Close": "479.200012",
   "Adj Close": "455.193604",
   "Volume": "12696660",
   "id": 839
 },
 {
   "Date": "1/10/2019",
   "Open": "480",
   "High": "484.149994",
   "Low": "477.5",
   "Close": "480.399994",
   "Adj Close": "456.333466",
   "Volume": "7081000",
   "id": 840
 },
 {
   "Date": "1/11/2019",
   "Open": "483.950012",
   "High": "484.25",
   "Low": "472",
   "Close": "474.200012",
   "Adj Close": "450.444092",
   "Volume": "7540824",
   "id": 841
 },
 {
   "Date": "1/14/2019",
   "Open": "474.200012",
   "High": "474.399994",
   "Low": "466.799988",
   "Close": "470.850006",
   "Adj Close": "447.261902",
   "Volume": "5889917",
   "id": 842
 },
 {
   "Date": "1/15/2019",
   "Open": "473",
   "High": "476.5",
   "Low": "469",
   "Close": "475.049988",
   "Adj Close": "451.251495",
   "Volume": "7603181",
   "id": 843
 },
 {
   "Date": "1/16/2019",
   "Open": "476.100006",
   "High": "479.899994",
   "Low": "472.700012",
   "Close": "474.549988",
   "Adj Close": "450.77652",
   "Volume": "5280293",
   "id": 844
 },
 {
   "Date": "1/17/2019",
   "Open": "476.299988",
   "High": "478.25",
   "Low": "470.5",
   "Close": "473.149994",
   "Adj Close": "449.446686",
   "Volume": "4281935",
   "id": 845
 },
 {
   "Date": "1/18/2019",
   "Open": "473.549988",
   "High": "477.700012",
   "Low": "468",
   "Close": "470.649994",
   "Adj Close": "447.07193",
   "Volume": "4914849",
   "id": 846
 },
 {
   "Date": "1/21/2019",
   "Open": "473",
   "High": "477.5",
   "Low": "470.100006",
   "Close": "471.700012",
   "Adj Close": "448.069336",
   "Volume": "4613690",
   "id": 847
 },
 {
   "Date": "1/22/2019",
   "Open": "470.700012",
   "High": "470.700012",
   "Low": "455",
   "Close": "456.549988",
   "Adj Close": "433.678284",
   "Volume": "8957766",
   "id": 848
 },
 {
   "Date": "1/23/2019",
   "Open": "457",
   "High": "467.850006",
   "Low": "457",
   "Close": "464.600006",
   "Adj Close": "441.325012",
   "Volume": "7259386",
   "id": 849
 },
 {
   "Date": "1/24/2019",
   "Open": "464.5",
   "High": "464.5",
   "Low": "457.200012",
   "Close": "460.75",
   "Adj Close": "437.667877",
   "Volume": "4790846",
   "id": 850
 },
 {
   "Date": "1/25/2019",
   "Open": "462.200012",
   "High": "465.799988",
   "Low": "451.200012",
   "Close": "452.899994",
   "Adj Close": "430.211121",
   "Volume": "4157967",
   "id": 851
 },
 {
   "Date": "1/28/2019",
   "Open": "452.899994",
   "High": "453.950012",
   "Low": "443.299988",
   "Close": "445.700012",
   "Adj Close": "423.371826",
   "Volume": "4335147",
   "id": 852
 },
 {
   "Date": "1/29/2019",
   "Open": "444",
   "High": "452.149994",
   "Low": "441.350006",
   "Close": "443.799988",
   "Adj Close": "421.566986",
   "Volume": "5225724",
   "id": 853
 },
 {
   "Date": "1/30/2019",
   "Open": "446.700012",
   "High": "471.399994",
   "Low": "446.700012",
   "Close": "467.450012",
   "Adj Close": "444.032227",
   "Volume": "10857925",
   "id": 854
 },
 {
   "Date": "1/31/2019",
   "Open": "472.049988",
   "High": "478.899994",
   "Low": "467.649994",
   "Close": "476.700012",
   "Adj Close": "452.818848",
   "Volume": "9243729",
   "id": 855
 },
 {
   "Date": "2/1/2019",
   "Open": "477",
   "High": "482",
   "Low": "470",
   "Close": "474.700012",
   "Adj Close": "450.919037",
   "Volume": "5015994",
   "id": 856
 },
 {
   "Date": "2/4/2019",
   "Open": "474.899994",
   "High": "478.600006",
   "Low": "452",
   "Close": "476.049988",
   "Adj Close": "452.201385",
   "Volume": "10972029",
   "id": 857
 },
 {
   "Date": "2/5/2019",
   "Open": "477",
   "High": "477",
   "Low": "459.450012",
   "Close": "464.700012",
   "Adj Close": "441.420013",
   "Volume": "7281927",
   "id": 858
 },
 {
   "Date": "2/6/2019",
   "Open": "466",
   "High": "486.700012",
   "Low": "463.799988",
   "Close": "485.100006",
   "Adj Close": "460.798004",
   "Volume": "10999265",
   "id": 859
 },
 {
   "Date": "2/7/2019",
   "Open": "483.450012",
   "High": "491.399994",
   "Low": "478.100006",
   "Close": "489.049988",
   "Adj Close": "464.55014",
   "Volume": "7857338",
   "id": 860
 },
 {
   "Date": "2/8/2019",
   "Open": "483",
   "High": "487.75",
   "Low": "465.950012",
   "Close": "468.75",
   "Adj Close": "445.26712",
   "Volume": "8414514",
   "id": 861
 },
 {
   "Date": "2/11/2019",
   "Open": "475",
   "High": "487",
   "Low": "460.299988",
   "Close": "480.700012",
   "Adj Close": "456.618439",
   "Volume": "23262314",
   "id": 862
 },
 {
   "Date": "2/12/2019",
   "Open": "478.399994",
   "High": "497.200012",
   "Low": "476.700012",
   "Close": "487.399994",
   "Adj Close": "462.982788",
   "Volume": "18836111",
   "id": 863
 },
 {
   "Date": "2/14/2019",
   "Open": "482",
   "High": "486.350006",
   "Low": "475.399994",
   "Close": "482.549988",
   "Adj Close": "458.375763",
   "Volume": "6185042",
   "id": 864
 },
 {
   "Date": "2/15/2019",
   "Open": "483",
   "High": "483.399994",
   "Low": "462.649994",
   "Close": "467.5",
   "Adj Close": "444.079712",
   "Volume": "7499240",
   "id": 865
 },
 {
   "Date": "2/18/2019",
   "Open": "468.899994",
   "High": "477",
   "Low": "464.399994",
   "Close": "465.549988",
   "Adj Close": "442.227386",
   "Volume": "6253514",
   "id": 866
 },
 {
   "Date": "2/19/2019",
   "Open": "465.399994",
   "High": "480.600006",
   "Low": "465.399994",
   "Close": "470.950012",
   "Adj Close": "447.356903",
   "Volume": "8224545",
   "id": 867
 },
 {
   "Date": "2/20/2019",
   "Open": "472.5",
   "High": "493.850006",
   "Low": "472.5",
   "Close": "491.149994",
   "Adj Close": "466.544922",
   "Volume": "15487251",
   "id": 868
 },
 {
   "Date": "2/21/2019",
   "Open": "492.549988",
   "High": "502.899994",
   "Low": "490.350006",
   "Close": "498.850006",
   "Adj Close": "473.859192",
   "Volume": "11782714",
   "id": 869
 },
 {
   "Date": "2/22/2019",
   "Open": "497",
   "High": "504",
   "Low": "492.100006",
   "Close": "502.299988",
   "Adj Close": "477.136322",
   "Volume": "10005723",
   "id": 870
 },
 {
   "Date": "2/25/2019",
   "Open": "504",
   "High": "509.5",
   "Low": "498.25",
   "Close": "505.100006",
   "Adj Close": "479.796082",
   "Volume": "10357604",
   "id": 871
 },
 {
   "Date": "2/26/2019",
   "Open": "498",
   "High": "508.600006",
   "Low": "491.700012",
   "Close": "503.600006",
   "Adj Close": "478.371246",
   "Volume": "9856299",
   "id": 872
 },
 {
   "Date": "2/27/2019",
   "Open": "507",
   "High": "512.299988",
   "Low": "497.950012",
   "Close": "507.100006",
   "Adj Close": "481.695892",
   "Volume": "9444346",
   "id": 873
 },
 {
   "Date": "2/28/2019",
   "Open": "506.600006",
   "High": "511",
   "Low": "498.299988",
   "Close": "500.450012",
   "Adj Close": "475.379059",
   "Volume": "7485418",
   "id": 874
 },
 {
   "Date": "3/1/2019",
   "Open": "503.5",
   "High": "509.700012",
   "Low": "502",
   "Close": "507.600006",
   "Adj Close": "482.170837",
   "Volume": "6672569",
   "id": 875
 },
 {
   "Date": "3/5/2019",
   "Open": "508.399994",
   "High": "522.900024",
   "Low": "505.200012",
   "Close": "521.75",
   "Adj Close": "495.611969",
   "Volume": "9118037",
   "id": 876
 },
 {
   "Date": "3/6/2019",
   "Open": "522.900024",
   "High": "525.349976",
   "Low": "515.450012",
   "Close": "520.849976",
   "Adj Close": "494.757019",
   "Volume": "6311227",
   "id": 877
 },
 {
   "Date": "3/7/2019",
   "Open": "519.849976",
   "High": "523.200012",
   "Low": "513.549988",
   "Close": "521.150024",
   "Adj Close": "495.042053",
   "Volume": "6153631",
   "id": 878
 },
 {
   "Date": "3/8/2019",
   "Open": "516.799988",
   "High": "518.599976",
   "Low": "506.299988",
   "Close": "507.850006",
   "Adj Close": "482.408325",
   "Volume": "6504847",
   "id": 879
 },
 {
   "Date": "3/11/2019",
   "Open": "510",
   "High": "522.400024",
   "Low": "509.5",
   "Close": "520.650024",
   "Adj Close": "494.567108",
   "Volume": "5908275",
   "id": 880
 },
 {
   "Date": "3/12/2019",
   "Open": "524.400024",
   "High": "530.5",
   "Low": "521",
   "Close": "525.150024",
   "Adj Close": "498.841675",
   "Volume": "8298275",
   "id": 881
 },
 {
   "Date": "3/13/2019",
   "Open": "525",
   "High": "525",
   "Low": "512.599976",
   "Close": "513.75",
   "Adj Close": "488.012756",
   "Volume": "6409153",
   "id": 882
 },
 {
   "Date": "3/14/2019",
   "Open": "513.950012",
   "High": "521.799988",
   "Low": "513.5",
   "Close": "517.650024",
   "Adj Close": "491.717407",
   "Volume": "4496642",
   "id": 883
 },
 {
   "Date": "3/15/2019",
   "Open": "518",
   "High": "520.950012",
   "Low": "512.450012",
   "Close": "515.450012",
   "Adj Close": "489.627594",
   "Volume": "4233938",
   "id": 884
 },
 {
   "Date": "3/18/2019",
   "Open": "519.5",
   "High": "526.75",
   "Low": "515.25",
   "Close": "525.200012",
   "Adj Close": "498.88916",
   "Volume": "6317605",
   "id": 885
 },
 {
   "Date": "3/19/2019",
   "Open": "527.799988",
   "High": "531.900024",
   "Low": "520.650024",
   "Close": "527.5",
   "Adj Close": "501.073914",
   "Volume": "6329840",
   "id": 886
 },
 {
   "Date": "3/20/2019",
   "Open": "526.049988",
   "High": "526.25",
   "Low": "511.049988",
   "Close": "513.599976",
   "Adj Close": "487.870239",
   "Volume": "8702307",
   "id": 887
 },
 {
   "Date": "3/22/2019",
   "Open": "517",
   "High": "524",
   "Low": "515.599976",
   "Close": "518.400024",
   "Adj Close": "492.42981",
   "Volume": "5233446",
   "id": 888
 },
 {
   "Date": "3/25/2019",
   "Open": "512.799988",
   "High": "517.700012",
   "Low": "507.049988",
   "Close": "515.150024",
   "Adj Close": "489.342621",
   "Volume": "5036887",
   "id": 889
 },
 {
   "Date": "3/26/2019",
   "Open": "516",
   "High": "520.950012",
   "Low": "514.150024",
   "Close": "519.349976",
   "Adj Close": "493.332153",
   "Volume": "3329825",
   "id": 890
 },
 {
   "Date": "3/27/2019",
   "Open": "520",
   "High": "523",
   "Low": "513.049988",
   "Close": "515.799988",
   "Adj Close": "489.960052",
   "Volume": "5239158",
   "id": 891
 },
 {
   "Date": "3/28/2019",
   "Open": "514.400024",
   "High": "516.450012",
   "Low": "504.799988",
   "Close": "506.299988",
   "Adj Close": "480.935944",
   "Volume": "8965093",
   "id": 892
 },
 {
   "Date": "4/1/2019",
   "Open": "530",
   "High": "544",
   "Low": "528.099976",
   "Close": "535.150024",
   "Adj Close": "508.340698",
   "Volume": "13523554",
   "id": 893
 },
 {
   "Date": "4/2/2019",
   "Open": "538",
   "High": "538",
   "Low": "526.049988",
   "Close": "530.650024",
   "Adj Close": "504.066132",
   "Volume": "5086818",
   "id": 894
 },
 {
   "Date": "4/3/2019",
   "Open": "536.900024",
   "High": "547.599976",
   "Low": "533.450012",
   "Close": "535.450012",
   "Adj Close": "508.625671",
   "Volume": "11489680",
   "id": 895
 },
 {
   "Date": "4/4/2019",
   "Open": "532.75",
   "High": "537.400024",
   "Low": "526.5",
   "Close": "530.650024",
   "Adj Close": "504.066132",
   "Volume": "5259917",
   "id": 896
 },
 {
   "Date": "4/5/2019",
   "Open": "531.200012",
   "High": "551",
   "Low": "531.200012",
   "Close": "549.299988",
   "Adj Close": "521.781799",
   "Volume": "10037713",
   "id": 897
 },
 {
   "Date": "4/8/2019",
   "Open": "553.200012",
   "High": "557",
   "Low": "545.799988",
   "Close": "549.049988",
   "Adj Close": "521.544312",
   "Volume": "10600901",
   "id": 898
 },
 {
   "Date": "4/9/2019",
   "Open": "551",
   "High": "555",
   "Low": "540.25",
   "Close": "553.049988",
   "Adj Close": "525.343933",
   "Volume": "6618936",
   "id": 899
 },
 {
   "Date": "4/10/2019",
   "Open": "551.650024",
   "High": "559.400024",
   "Low": "541.700012",
   "Close": "544.400024",
   "Adj Close": "517.127319",
   "Volume": "7889153",
   "id": 900
 },
 {
   "Date": "4/11/2019",
   "Open": "541",
   "High": "546.400024",
   "Low": "533.5",
   "Close": "535.700012",
   "Adj Close": "508.863098",
   "Volume": "6082398",
   "id": 901
 },
 {
   "Date": "4/12/2019",
   "Open": "537",
   "High": "542.700012",
   "Low": "532.200012",
   "Close": "533.650024",
   "Adj Close": "506.915833",
   "Volume": "6274016",
   "id": 902
 },
 {
   "Date": "4/15/2019",
   "Open": "536.900024",
   "High": "555",
   "Low": "536.049988",
   "Close": "553.150024",
   "Adj Close": "525.438965",
   "Volume": "10390317",
   "id": 903
 },
 {
   "Date": "4/16/2019",
   "Open": "553.549988",
   "High": "556.900024",
   "Low": "549.150024",
   "Close": "553.25",
   "Adj Close": "525.533875",
   "Volume": "6323654",
   "id": 904
 },
 {
   "Date": "4/18/2019",
   "Open": "553.5",
   "High": "554.5",
   "Low": "536.700012",
   "Close": "543.099976",
   "Adj Close": "515.892395",
   "Volume": "6660522",
   "id": 905
 },
 {
   "Date": "4/22/2019",
   "Open": "540",
   "High": "545.75",
   "Low": "533.099976",
   "Close": "534.200012",
   "Adj Close": "507.438293",
   "Volume": "3697686",
   "id": 906
 },
 {
   "Date": "4/23/2019",
   "Open": "534.950012",
   "High": "538.5",
   "Low": "521.5",
   "Close": "523.349976",
   "Adj Close": "497.131775",
   "Volume": "5119376",
   "id": 907
 },
 {
   "Date": "4/24/2019",
   "Open": "526.900024",
   "High": "527.849976",
   "Low": "512.700012",
   "Close": "525.25",
   "Adj Close": "498.936615",
   "Volume": "8376835",
   "id": 908
 },
 {
   "Date": "4/25/2019",
   "Open": "522",
   "High": "529.299988",
   "Low": "509",
   "Close": "510.75",
   "Adj Close": "485.163025",
   "Volume": "8359418",
   "id": 909
 },
 {
   "Date": "4/26/2019",
   "Open": "520.849976",
   "High": "547.75",
   "Low": "515.549988",
   "Close": "545.25",
   "Adj Close": "517.934692",
   "Volume": "38181011",
   "id": 910
 },
 {
   "Date": "4/30/2019",
   "Open": "543.049988",
   "High": "560.799988",
   "Low": "535.700012",
   "Close": "557.200012",
   "Adj Close": "529.286072",
   "Volume": "14258161",
   "id": 911
 },
 {
   "Date": "5/2/2019",
   "Open": "554.099976",
   "High": "561.650024",
   "Low": "549.450012",
   "Close": "554.950012",
   "Adj Close": "527.148804",
   "Volume": "9010030",
   "id": 912
 },
 {
   "Date": "5/3/2019",
   "Open": "554",
   "High": "556",
   "Low": "546.599976",
   "Close": "547.799988",
   "Adj Close": "520.356934",
   "Volume": "5879636",
   "id": 913
 },
 {
   "Date": "5/6/2019",
   "Open": "534.25",
   "High": "543.5",
   "Low": "527.450012",
   "Close": "535.950012",
   "Adj Close": "509.100616",
   "Volume": "9964839",
   "id": 914
 },
 {
   "Date": "5/7/2019",
   "Open": "544.950012",
   "High": "544.950012",
   "Low": "529",
   "Close": "530.599976",
   "Adj Close": "504.018585",
   "Volume": "6541498",
   "id": 915
 },
 {
   "Date": "5/8/2019",
   "Open": "531.25",
   "High": "532.400024",
   "Low": "521.599976",
   "Close": "522.650024",
   "Adj Close": "496.466919",
   "Volume": "6478432",
   "id": 916
 },
 {
   "Date": "5/9/2019",
   "Open": "522.549988",
   "High": "526.400024",
   "Low": "516.349976",
   "Close": "519.150024",
   "Adj Close": "493.142242",
   "Volume": "5105597",
   "id": 917
 },
 {
   "Date": "5/10/2019",
   "Open": "522",
   "High": "525.75",
   "Low": "479.049988",
   "Close": "486.799988",
   "Adj Close": "462.412842",
   "Volume": "37240921",
   "id": 918
 },
 {
   "Date": "5/13/2019",
   "Open": "480.100006",
   "High": "488",
   "Low": "463.399994",
   "Close": "472.299988",
   "Adj Close": "448.639252",
   "Volume": "15956920",
   "id": 919
 },
 {
   "Date": "5/14/2019",
   "Open": "466.950012",
   "High": "477.600006",
   "Low": "456.299988",
   "Close": "469.549988",
   "Adj Close": "446.027008",
   "Volume": "21128606",
   "id": 920
 },
 {
   "Date": "5/15/2019",
   "Open": "473.049988",
   "High": "480.950012",
   "Low": "460.649994",
   "Close": "462.950012",
   "Adj Close": "439.75769",
   "Volume": "12665057",
   "id": 921
 },
 {
   "Date": "5/16/2019",
   "Open": "463.950012",
   "High": "471.299988",
   "Low": "455.149994",
   "Close": "469.25",
   "Adj Close": "445.742035",
   "Volume": "11254731",
   "id": 922
 },
 {
   "Date": "5/17/2019",
   "Open": "465.049988",
   "High": "471.5",
   "Low": "461",
   "Close": "469.450012",
   "Adj Close": "445.932068",
   "Volume": "7088486",
   "id": 923
 },
 {
   "Date": "5/20/2019",
   "Open": "478",
   "High": "494.75",
   "Low": "476.649994",
   "Close": "483.799988",
   "Adj Close": "459.563141",
   "Volume": "8457583",
   "id": 924
 },
 {
   "Date": "5/21/2019",
   "Open": "484.850006",
   "High": "484.899994",
   "Low": "468.75",
   "Close": "472.549988",
   "Adj Close": "448.87674",
   "Volume": "6337058",
   "id": 925
 },
 {
   "Date": "5/22/2019",
   "Open": "472",
   "High": "480.549988",
   "Low": "467.399994",
   "Close": "473",
   "Adj Close": "449.304199",
   "Volume": "8364224",
   "id": 926
 },
 {
   "Date": "5/23/2019",
   "Open": "477.600006",
   "High": "486.5",
   "Low": "462.049988",
   "Close": "464.700012",
   "Adj Close": "441.420013",
   "Volume": "9340376",
   "id": 927
 },
 {
   "Date": "5/24/2019",
   "Open": "465",
   "High": "486.299988",
   "Low": "458.399994",
   "Close": "484.149994",
   "Adj Close": "459.895599",
   "Volume": "10882481",
   "id": 928
 },
 {
   "Date": "5/27/2019",
   "Open": "484.5",
   "High": "514.299988",
   "Low": "483.549988",
   "Close": "512.549988",
   "Adj Close": "486.872864",
   "Volume": "18207705",
   "id": 929
 },
 {
   "Date": "5/28/2019",
   "Open": "514.099976",
   "High": "518.599976",
   "Low": "505.200012",
   "Close": "507.049988",
   "Adj Close": "481.648376",
   "Volume": "9960613",
   "id": 930
 },
 {
   "Date": "5/29/2019",
   "Open": "505.700012",
   "High": "511.75",
   "Low": "491.850006",
   "Close": "493.299988",
   "Adj Close": "468.587219",
   "Volume": "8523687",
   "id": 931
 },
 {
   "Date": "5/30/2019",
   "Open": "493",
   "High": "496.450012",
   "Low": "486",
   "Close": "487.950012",
   "Adj Close": "463.505249",
   "Volume": "7204363",
   "id": 932
 },
 {
   "Date": "5/31/2019",
   "Open": "490.799988",
   "High": "494.75",
   "Low": "481.049988",
   "Close": "488.299988",
   "Adj Close": "463.837708",
   "Volume": "10276991",
   "id": 933
 },
 {
   "Date": "6/3/2019",
   "Open": "488.950012",
   "High": "501.850006",
   "Low": "485.100006",
   "Close": "497.649994",
   "Adj Close": "472.719299",
   "Volume": "8505392",
   "id": 934
 },
 {
   "Date": "6/4/2019",
   "Open": "496",
   "High": "502.75",
   "Low": "491.899994",
   "Close": "497.649994",
   "Adj Close": "472.719299",
   "Volume": "6212566",
   "id": 935
 },
 {
   "Date": "6/6/2019",
   "Open": "497.649994",
   "High": "502.549988",
   "Low": "483",
   "Close": "484.600006",
   "Adj Close": "460.32309",
   "Volume": "7222799",
   "id": 936
 },
 {
   "Date": "6/7/2019",
   "Open": "483",
   "High": "489.899994",
   "Low": "475.799988",
   "Close": "482.100006",
   "Adj Close": "457.948334",
   "Volume": "6811104",
   "id": 937
 },
 {
   "Date": "6/10/2019",
   "Open": "489",
   "High": "494.799988",
   "Low": "483.100006",
   "Close": "486.049988",
   "Adj Close": "461.700409",
   "Volume": "6850917",
   "id": 938
 },
 {
   "Date": "6/11/2019",
   "Open": "489.899994",
   "High": "494.149994",
   "Low": "487",
   "Close": "492.5",
   "Adj Close": "467.827301",
   "Volume": "6534548",
   "id": 939
 },
 {
   "Date": "6/12/2019",
   "Open": "492.75",
   "High": "508",
   "Low": "490.049988",
   "Close": "505.850006",
   "Adj Close": "480.508514",
   "Volume": "12755525",
   "id": 940
 },
 {
   "Date": "6/13/2019",
   "Open": "504",
   "High": "505.850006",
   "Low": "496.549988",
   "Close": "502.549988",
   "Adj Close": "477.37384",
   "Volume": "7224857",
   "id": 941
 },
 {
   "Date": "6/14/2019",
   "Open": "499.049988",
   "High": "508.5",
   "Low": "497.049988",
   "Close": "501.799988",
   "Adj Close": "476.661407",
   "Volume": "6605896",
   "id": 942
 },
 {
   "Date": "6/17/2019",
   "Open": "500.100006",
   "High": "500.850006",
   "Low": "472.049988",
   "Close": "473.100006",
   "Adj Close": "449.3992",
   "Volume": "11938286",
   "id": 943
 },
 {
   "Date": "6/18/2019",
   "Open": "473.25",
   "High": "478.5",
   "Low": "463.649994",
   "Close": "472.299988",
   "Adj Close": "448.639252",
   "Volume": "10639454",
   "id": 944
 },
 {
   "Date": "6/19/2019",
   "Open": "482.100006",
   "High": "498.399994",
   "Low": "482.100006",
   "Close": "494.100006",
   "Adj Close": "469.347137",
   "Volume": "18837523",
   "id": 945
 },
 {
   "Date": "6/20/2019",
   "Open": "494.100006",
   "High": "502.799988",
   "Low": "489.850006",
   "Close": "501",
   "Adj Close": "475.901459",
   "Volume": "7826356",
   "id": 946
 },
 {
   "Date": "6/21/2019",
   "Open": "500",
   "High": "500.899994",
   "Low": "494.450012",
   "Close": "497.649994",
   "Adj Close": "472.719299",
   "Volume": "6126246",
   "id": 947
 },
 {
   "Date": "6/24/2019",
   "Open": "497.200012",
   "High": "499.799988",
   "Low": "481.850006",
   "Close": "486.25",
   "Adj Close": "461.890411",
   "Volume": "7262000",
   "id": 948
 },
 {
   "Date": "6/25/2019",
   "Open": "474",
   "High": "499.799988",
   "Low": "473.950012",
   "Close": "498",
   "Adj Close": "473.051788",
   "Volume": "13649119",
   "id": 949
 },
 {
   "Date": "6/26/2019",
   "Open": "495",
   "High": "512.299988",
   "Low": "490.299988",
   "Close": "510.600006",
   "Adj Close": "485.020569",
   "Volume": "12960084",
   "id": 950
 },
 {
   "Date": "6/27/2019",
   "Open": "511.5",
   "High": "516.450012",
   "Low": "506.649994",
   "Close": "510.700012",
   "Adj Close": "485.11554",
   "Volume": "11946714",
   "id": 951
 },
 {
   "Date": "6/28/2019",
   "Open": "511.5",
   "High": "515.650024",
   "Low": "499.100006",
   "Close": "504.399994",
   "Adj Close": "479.131134",
   "Volume": "8760034",
   "id": 952
 },
 {
   "Date": "7/1/2019",
   "Open": "509.850006",
   "High": "514.849976",
   "Low": "503.149994",
   "Close": "506.950012",
   "Adj Close": "481.553436",
   "Volume": "8544375",
   "id": 953
 },
 {
   "Date": "7/2/2019",
   "Open": "508.549988",
   "High": "510.899994",
   "Low": "502.100006",
   "Close": "508.799988",
   "Adj Close": "483.310699",
   "Volume": "5724004",
   "id": 954
 },
 {
   "Date": "7/3/2019",
   "Open": "507.899994",
   "High": "514.799988",
   "Low": "504.600006",
   "Close": "510.299988",
   "Adj Close": "484.735565",
   "Volume": "6946409",
   "id": 955
 },
 {
   "Date": "7/4/2019",
   "Open": "500",
   "High": "502.649994",
   "Low": "493.75",
   "Close": "495.299988",
   "Adj Close": "482.786102",
   "Volume": "7263059",
   "id": 956
 },
 {
   "Date": "7/5/2019",
   "Open": "496.5",
   "High": "498.5",
   "Low": "475.299988",
   "Close": "478.350006",
   "Adj Close": "466.264374",
   "Volume": "7616348",
   "id": 957
 },
 {
   "Date": "7/8/2019",
   "Open": "475",
   "High": "479.5",
   "Low": "465.200012",
   "Close": "468.049988",
   "Adj Close": "456.224579",
   "Volume": "8082591",
   "id": 958
 },
 {
   "Date": "7/9/2019",
   "Open": "469",
   "High": "472",
   "Low": "462.549988",
   "Close": "468.450012",
   "Adj Close": "456.614502",
   "Volume": "6858580",
   "id": 959
 },
 {
   "Date": "7/10/2019",
   "Open": "469.5",
   "High": "474.350006",
   "Low": "448.049988",
   "Close": "454.799988",
   "Adj Close": "443.309326",
   "Volume": "13481344",
   "id": 960
 },
 {
   "Date": "7/11/2019",
   "Open": "461.299988",
   "High": "466.5",
   "Low": "453.700012",
   "Close": "462",
   "Adj Close": "450.327454",
   "Volume": "9987038",
   "id": 961
 },
 {
   "Date": "7/12/2019",
   "Open": "464.299988",
   "High": "479.450012",
   "Low": "460.25",
   "Close": "472.899994",
   "Adj Close": "460.952057",
   "Volume": "13244118",
   "id": 962
 },
 {
   "Date": "7/15/2019",
   "Open": "478",
   "High": "478.25",
   "Low": "463.350006",
   "Close": "468.299988",
   "Adj Close": "456.468262",
   "Volume": "7806079",
   "id": 963
 },
 {
   "Date": "7/16/2019",
   "Open": "465.100006",
   "High": "478.600006",
   "Low": "464.100006",
   "Close": "476.700012",
   "Adj Close": "464.656067",
   "Volume": "6435210",
   "id": 964
 },
 {
   "Date": "7/17/2019",
   "Open": "476",
   "High": "479.799988",
   "Low": "468.5",
   "Close": "475.700012",
   "Adj Close": "463.681305",
   "Volume": "5479322",
   "id": 965
 },
 {
   "Date": "7/18/2019",
   "Open": "473",
   "High": "475.350006",
   "Low": "463.850006",
   "Close": "466.600006",
   "Adj Close": "454.811218",
   "Volume": "5233173",
   "id": 966
 },
 {
   "Date": "7/19/2019",
   "Open": "470",
   "High": "473",
   "Low": "453.25",
   "Close": "458.049988",
   "Adj Close": "446.477234",
   "Volume": "7284885",
   "id": 967
 },
 {
   "Date": "7/22/2019",
   "Open": "458.049988",
   "High": "467.299988",
   "Low": "451.200012",
   "Close": "465.549988",
   "Adj Close": "453.78775",
   "Volume": "6954452",
   "id": 968
 },
 {
   "Date": "7/23/2019",
   "Open": "466.200012",
   "High": "467.899994",
   "Low": "456.75",
   "Close": "459.850006",
   "Adj Close": "448.231781",
   "Volume": "5529284",
   "id": 969
 },
 {
   "Date": "7/24/2019",
   "Open": "460.950012",
   "High": "463",
   "Low": "443.100006",
   "Close": "446",
   "Adj Close": "434.731689",
   "Volume": "8342001",
   "id": 970
 },
 {
   "Date": "7/25/2019",
   "Open": "448",
   "High": "451.950012",
   "Low": "438.299988",
   "Close": "440.350006",
   "Adj Close": "429.224426",
   "Volume": "7528091",
   "id": 971
 },
 {
   "Date": "7/26/2019",
   "Open": "439",
   "High": "448.200012",
   "Low": "435.649994",
   "Close": "445.5",
   "Adj Close": "434.244324",
   "Volume": "6585786",
   "id": 972
 },
 {
   "Date": "7/29/2019",
   "Open": "445.549988",
   "High": "445.899994",
   "Low": "431",
   "Close": "433.450012",
   "Adj Close": "422.498779",
   "Volume": "7872723",
   "id": 973
 },
 {
   "Date": "7/30/2019",
   "Open": "434.899994",
   "High": "441.899994",
   "Low": "406.200012",
   "Close": "415.049988",
   "Adj Close": "404.563629",
   "Volume": "9462921",
   "id": 974
 },
 {
   "Date": "7/31/2019",
   "Open": "413",
   "High": "433.600006",
   "Low": "409.5",
   "Close": "432.049988",
   "Adj Close": "421.134125",
   "Volume": "11541800",
   "id": 975
 },
 {
   "Date": "8/1/2019",
   "Open": "427.5",
   "High": "431.899994",
   "Low": "414.799988",
   "Close": "420",
   "Adj Close": "409.38858",
   "Volume": "9421985",
   "id": 976
 },
 {
   "Date": "8/2/2019",
   "Open": "413.899994",
   "High": "417.149994",
   "Low": "404.600006",
   "Close": "409.100006",
   "Adj Close": "398.763977",
   "Volume": "13485952",
   "id": 977
 },
 {
   "Date": "8/5/2019",
   "Open": "403.950012",
   "High": "403.950012",
   "Low": "389.700012",
   "Close": "399.25",
   "Adj Close": "389.162842",
   "Volume": "11288854",
   "id": 978
 },
 {
   "Date": "8/6/2019",
   "Open": "393.649994",
   "High": "408",
   "Low": "393.649994",
   "Close": "401.600006",
   "Adj Close": "391.453461",
   "Volume": "10197585",
   "id": 979
 },
 {
   "Date": "8/7/2019",
   "Open": "395",
   "High": "396.5",
   "Low": "375.850006",
   "Close": "381.899994",
   "Adj Close": "372.25119",
   "Volume": "13301609",
   "id": 980
 },
 {
   "Date": "8/8/2019",
   "Open": "379",
   "High": "379.5",
   "Low": "360.600006",
   "Close": "367.399994",
   "Adj Close": "358.117523",
   "Volume": "22826394",
   "id": 981
 },
 {
   "Date": "8/9/2019",
   "Open": "370.5",
   "High": "373.649994",
   "Low": "360.850006",
   "Close": "362.350006",
   "Adj Close": "353.195129",
   "Volume": "13352761",
   "id": 982
 },
 {
   "Date": "8/13/2019",
   "Open": "361.700012",
   "High": "367.600006",
   "Low": "345.350006",
   "Close": "348.700012",
   "Adj Close": "339.890015",
   "Volume": "14782051",
   "id": 983
 },
 {
   "Date": "8/14/2019",
   "Open": "353.600006",
   "High": "370.75",
   "Low": "353.399994",
   "Close": "364.649994",
   "Adj Close": "355.437012",
   "Volume": "18738769",
   "id": 984
 },
 {
   "Date": "8/16/2019",
   "Open": "360",
   "High": "366.899994",
   "Low": "355.450012",
   "Close": "363.049988",
   "Adj Close": "353.877441",
   "Volume": "11920211",
   "id": 985
 },
 {
   "Date": "8/19/2019",
   "Open": "365.899994",
   "High": "366.950012",
   "Low": "357.149994",
   "Close": "359.549988",
   "Adj Close": "350.465851",
   "Volume": "9884966",
   "id": 986
 },
 {
   "Date": "8/20/2019",
   "Open": "359.700012",
   "High": "361.850006",
   "Low": "353.149994",
   "Close": "358.25",
   "Adj Close": "349.1987",
   "Volume": "9363734",
   "id": 987
 },
 {
   "Date": "8/21/2019",
   "Open": "357",
   "High": "358.200012",
   "Low": "341.850006",
   "Close": "343",
   "Adj Close": "334.334015",
   "Volume": "11423378",
   "id": 988
 },
 {
   "Date": "8/22/2019",
   "Open": "339.899994",
   "High": "346.950012",
   "Low": "330.399994",
   "Close": "333.700012",
   "Adj Close": "325.268982",
   "Volume": "15459800",
   "id": 989
 },
 {
   "Date": "8/23/2019",
   "Open": "333",
   "High": "348.950012",
   "Low": "330.350006",
   "Close": "345.25",
   "Adj Close": "336.527161",
   "Volume": "11210134",
   "id": 990
 },
 {
   "Date": "8/26/2019",
   "Open": "346.399994",
   "High": "347.600006",
   "Low": "322.200012",
   "Close": "338.049988",
   "Adj Close": "329.509064",
   "Volume": "23764999",
   "id": 991
 },
 {
   "Date": "8/27/2019",
   "Open": "340.950012",
   "High": "354.700012",
   "Low": "340.149994",
   "Close": "350.899994",
   "Adj Close": "342.034393",
   "Volume": "17375296",
   "id": 992
 },
 {
   "Date": "8/28/2019",
   "Open": "350.899994",
   "High": "350.899994",
   "Low": "333.399994",
   "Close": "336.950012",
   "Adj Close": "328.43689",
   "Volume": "12641716",
   "id": 993
 },
 {
   "Date": "8/29/2019",
   "Open": "334",
   "High": "342.649994",
   "Low": "328.600006",
   "Close": "335.549988",
   "Adj Close": "327.072235",
   "Volume": "13481310",
   "id": 994
 },
 {
   "Date": "8/30/2019",
   "Open": "342",
   "High": "347.5",
   "Low": "337.200012",
   "Close": "344.899994",
   "Adj Close": "336.186005",
   "Volume": "17972207",
   "id": 995
 },
 {
   "Date": "9/3/2019",
   "Open": "341",
   "High": "341.149994",
   "Low": "329",
   "Close": "331.399994",
   "Adj Close": "323.027069",
   "Volume": "9220653",
   "id": 996
 },
 {
   "Date": "9/4/2019",
   "Open": "331.399994",
   "High": "340.950012",
   "Low": "327.299988",
   "Close": "339.25",
   "Adj Close": "330.678741",
   "Volume": "12904710",
   "id": 997
 },
 {
   "Date": "9/5/2019",
   "Open": "346",
   "High": "352",
   "Low": "342.25",
   "Close": "345.149994",
   "Adj Close": "336.429688",
   "Volume": "14250885",
   "id": 998
 },
 {
   "Date": "9/6/2019",
   "Open": "347",
   "High": "357.850006",
   "Low": "342.850006",
   "Close": "355.399994",
   "Adj Close": "346.420715",
   "Volume": "11555487",
   "id": 999
 },
 {
   "Date": "9/9/2019",
   "Open": "355.399994",
   "High": "360.600006",
   "Low": "348.149994",
   "Close": "353.799988",
   "Adj Close": "344.861145",
   "Volume": "14329619",
   "id": 1000
 },
 {
   "Date": "9/11/2019",
   "Open": "355.299988",
   "High": "368.700012",
   "Low": "355.200012",
   "Close": "367.049988",
   "Adj Close": "357.776367",
   "Volume": "13650027",
   "id": 1001
 },
 {
   "Date": "9/12/2019",
   "Open": "368.799988",
   "High": "379.5",
   "Low": "363",
   "Close": "365.049988",
   "Adj Close": "355.826904",
   "Volume": "18846820",
   "id": 1002
 },
 {
   "Date": "9/13/2019",
   "Open": "367",
   "High": "369.149994",
   "Low": "357.75",
   "Close": "367.350006",
   "Adj Close": "358.068817",
   "Volume": "11622249",
   "id": 1003
 },
 {
   "Date": "9/16/2019",
   "Open": "362",
   "High": "366.399994",
   "Low": "358.600006",
   "Close": "361.100006",
   "Adj Close": "351.976715",
   "Volume": "8064319",
   "id": 1004
 },
 {
   "Date": "9/17/2019",
   "Open": "361.200012",
   "High": "366",
   "Low": "342.049988",
   "Close": "344.950012",
   "Adj Close": "336.234741",
   "Volume": "13198400",
   "id": 1005
 },
 {
   "Date": "9/18/2019",
   "Open": "348",
   "High": "361.299988",
   "Low": "345.350006",
   "Close": "358.25",
   "Adj Close": "349.1987",
   "Volume": "16253184",
   "id": 1006
 },
 {
   "Date": "9/19/2019",
   "Open": "356",
   "High": "356",
   "Low": "340.049988",
   "Close": "344.649994",
   "Adj Close": "335.942322",
   "Volume": "13656495",
   "id": 1007
 },
 {
   "Date": "9/20/2019",
   "Open": "347.899994",
   "High": "381",
   "Low": "344.100006",
   "Close": "368.549988",
   "Adj Close": "359.238464",
   "Volume": "26764714",
   "id": 1008
 },
 {
   "Date": "9/23/2019",
   "Open": "377.600006",
   "High": "388.850006",
   "Low": "369",
   "Close": "377.350006",
   "Adj Close": "367.816162",
   "Volume": "16393164",
   "id": 1009
 },
 {
   "Date": "9/24/2019",
   "Open": "378",
   "High": "379.299988",
   "Low": "368.200012",
   "Close": "370.799988",
   "Adj Close": "361.43161",
   "Volume": "9578989",
   "id": 1010
 },
 {
   "Date": "9/25/2019",
   "Open": "367.5",
   "High": "367.950012",
   "Low": "357.549988",
   "Close": "362.049988",
   "Adj Close": "352.90271",
   "Volume": "9116985",
   "id": 1011
 },
 {
   "Date": "9/26/2019",
   "Open": "365",
   "High": "379.350006",
   "Low": "363.350006",
   "Close": "375.75",
   "Adj Close": "366.256561",
   "Volume": "14066152",
   "id": 1012
 },
 {
   "Date": "9/27/2019",
   "Open": "373",
   "High": "373.5",
   "Low": "358",
   "Close": "359.649994",
   "Adj Close": "350.563324",
   "Volume": "10568777",
   "id": 1013
 },
 {
   "Date": "9/30/2019",
   "Open": "355",
   "High": "363.700012",
   "Low": "345.600006",
   "Close": "360.5",
   "Adj Close": "351.391876",
   "Volume": "14719696",
   "id": 1014
 },
 {
   "Date": "10/1/2019",
   "Open": "362",
   "High": "364.700012",
   "Low": "344.100006",
   "Close": "351.549988",
   "Adj Close": "342.667969",
   "Volume": "12564189",
   "id": 1015
 },
 {
   "Date": "10/3/2019",
   "Open": "346.5",
   "High": "348.899994",
   "Low": "338.450012",
   "Close": "339.600006",
   "Adj Close": "331.019928",
   "Volume": "12130956",
   "id": 1016
 },
 {
   "Date": "10/4/2019",
   "Open": "344.75",
   "High": "344.799988",
   "Low": "331.100006",
   "Close": "333.100006",
   "Adj Close": "324.684143",
   "Volume": "11445216",
   "id": 1017
 },
 {
   "Date": "10/7/2019",
   "Open": "334.850006",
   "High": "338.25",
   "Low": "323.5",
   "Close": "324.799988",
   "Adj Close": "316.593842",
   "Volume": "12415780",
   "id": 1018
 },
 {
   "Date": "10/9/2019",
   "Open": "323.350006",
   "High": "338",
   "Low": "320.350006",
   "Close": "336.450012",
   "Adj Close": "327.949524",
   "Volume": "14776741",
   "id": 1019
 },
 {
   "Date": "10/10/2019",
   "Open": "332.899994",
   "High": "334.549988",
   "Low": "328",
   "Close": "329.950012",
   "Adj Close": "321.613739",
   "Volume": "11507498",
   "id": 1020
 },
 {
   "Date": "10/11/2019",
   "Open": "335",
   "High": "342.450012",
   "Low": "332",
   "Close": "339",
   "Adj Close": "330.435059",
   "Volume": "17158849",
   "id": 1021
 },
 {
   "Date": "10/14/2019",
   "Open": "345.75",
   "High": "352.75",
   "Low": "342.950012",
   "Close": "344.850006",
   "Adj Close": "336.137268",
   "Volume": "16723963",
   "id": 1022
 },
 {
   "Date": "10/15/2019",
   "Open": "345.049988",
   "High": "358.350006",
   "Low": "338.700012",
   "Close": "349.200012",
   "Adj Close": "340.37738",
   "Volume": "17972207",
   "id": 1023
 },
 {
   "Date": "10/16/2019",
   "Open": "353.799988",
   "High": "353.799988",
   "Low": "345.25",
   "Close": "347.399994",
   "Adj Close": "338.622833",
   "Volume": "12814302",
   "id": 1024
 },
 {
   "Date": "10/17/2019",
   "Open": "346",
   "High": "361.350006",
   "Low": "340.350006",
   "Close": "356.100006",
   "Adj Close": "347.103027",
   "Volume": "16695158",
   "id": 1025
 },
 {
   "Date": "10/18/2019",
   "Open": "355.950012",
   "High": "362.799988",
   "Low": "351.75",
   "Close": "359.600006",
   "Adj Close": "350.514618",
   "Volume": "16568036",
   "id": 1026
 },
 {
   "Date": "10/22/2019",
   "Open": "357.5",
   "High": "363.799988",
   "Low": "353",
   "Close": "354.5",
   "Adj Close": "345.543457",
   "Volume": "11944283",
   "id": 1027
 },
 {
   "Date": "10/23/2019",
   "Open": "352",
   "High": "358.75",
   "Low": "349.25",
   "Close": "356.200012",
   "Adj Close": "347.200531",
   "Volume": "9318450",
   "id": 1028
 },
 {
   "Date": "10/24/2019",
   "Open": "356.049988",
   "High": "362",
   "Low": "353.799988",
   "Close": "359.899994",
   "Adj Close": "350.807007",
   "Volume": "10973402",
   "id": 1029
 },
 {
   "Date": "10/25/2019",
   "Open": "356.299988",
   "High": "368.950012",
   "Low": "356.049988",
   "Close": "362.25",
   "Adj Close": "353.097656",
   "Volume": "14996692",
   "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": "365.549988",
   "High": "399.700012",
   "Low": "365.549988",
   "Close": "390.200012",
   "Adj Close": "380.341492",
   "Volume": "25155314",
   "id": 1032
 },
 {
   "Date": "10/30/2019",
   "Open": "389.899994",
   "High": "393.700012",
   "Low": "384.299988",
   "Close": "388",
   "Adj Close": "378.197083",
   "Volume": "14371442",
   "id": 1033
 },
 {
   "Date": "10/31/2019",
   "Open": "388.899994",
   "High": "390.100006",
   "Low": "376.200012",
   "Close": "380.549988",
   "Adj Close": "370.935272",
   "Volume": "21756023",
   "id": 1034
 },
 {
   "Date": "11/1/2019",
   "Open": "380.049988",
   "High": "402.899994",
   "Low": "378",
   "Close": "399.5",
   "Adj Close": "389.406525",
   "Volume": "24111195",
   "id": 1035
 },
 {
   "Date": "11/4/2019",
   "Open": "403",
   "High": "421.700012",
   "Low": "403",
   "Close": "409.149994",
   "Adj Close": "398.812714",
   "Volume": "28934434",
   "id": 1036
 },
 {
   "Date": "11/5/2019",
   "Open": "414",
   "High": "417.899994",
   "Low": "401.600006",
   "Close": "403.950012",
   "Adj Close": "393.74411",
   "Volume": "20874434",
   "id": 1037
 },
 {
   "Date": "11/6/2019",
   "Open": "402",
   "High": "408.899994",
   "Low": "398.700012",
   "Close": "404.450012",
   "Adj Close": "394.231476",
   "Volume": "17935147",
   "id": 1038
 },
 {
   "Date": "11/7/2019",
   "Open": "404",
   "High": "408.850006",
   "Low": "388.799988",
   "Close": "403.100006",
   "Adj Close": "392.915558",
   "Volume": "40700760",
   "id": 1039
 },
 {
   "Date": "11/8/2019",
   "Open": "401.5",
   "High": "406.200012",
   "Low": "395.100006",
   "Close": "397.950012",
   "Adj Close": "387.895691",
   "Volume": "21423520",
   "id": 1040
 },
 {
   "Date": "11/11/2019",
   "Open": "395.5",
   "High": "403.75",
   "Low": "394",
   "Close": "401.450012",
   "Adj Close": "391.307281",
   "Volume": "13573974",
   "id": 1041
 },
 {
   "Date": "11/13/2019",
   "Open": "400.899994",
   "High": "408.850006",
   "Low": "392.700012",
   "Close": "397.899994",
   "Adj Close": "387.846954",
   "Volume": "17511469",
   "id": 1042
 },
 {
   "Date": "11/14/2019",
   "Open": "396.100006",
   "High": "398.700012",
   "Low": "389.399994",
   "Close": "391.950012",
   "Adj Close": "382.047272",
   "Volume": "10869425",
   "id": 1043
 },
 {
   "Date": "11/15/2019",
   "Open": "392",
   "High": "403",
   "Low": "390.600006",
   "Close": "394.5",
   "Adj Close": "384.532837",
   "Volume": "11813259",
   "id": 1044
 },
 {
   "Date": "11/18/2019",
   "Open": "396.399994",
   "High": "412.600006",
   "Low": "396",
   "Close": "410.049988",
   "Adj Close": "399.689972",
   "Volume": "18906528",
   "id": 1045
 },
 {
   "Date": "11/19/2019",
   "Open": "414",
   "High": "414.850006",
   "Low": "400",
   "Close": "401.75",
   "Adj Close": "391.59967",
   "Volume": "14265083",
   "id": 1046
 },
 {
   "Date": "11/20/2019",
   "Open": "401",
   "High": "408.5",
   "Low": "397.299988",
   "Close": "398.700012",
   "Adj Close": "388.62674",
   "Volume": "12255602",
   "id": 1047
 },
 {
   "Date": "11/21/2019",
   "Open": "399",
   "High": "399.149994",
   "Low": "383.25",
   "Close": "385.100006",
   "Adj Close": "375.370361",
   "Volume": "10208554",
   "id": 1048
 },
 {
   "Date": "11/22/2019",
   "Open": "386",
   "High": "402.799988",
   "Low": "383.100006",
   "Close": "400",
   "Adj Close": "389.89389",
   "Volume": "17271949",
   "id": 1049
 },
 {
   "Date": "11/25/2019",
   "Open": "405.25",
   "High": "421",
   "Low": "403",
   "Close": "419.5",
   "Adj Close": "408.901215",
   "Volume": "27612458",
   "id": 1050
 },
 {
   "Date": "11/26/2019",
   "Open": "425",
   "High": "429.299988",
   "Low": "416.75",
   "Close": "424.149994",
   "Adj Close": "413.433716",
   "Volume": "28276312",
   "id": 1051
 },
 {
   "Date": "11/27/2019",
   "Open": "425.299988",
   "High": "427",
   "Low": "419.200012",
   "Close": "421.350006",
   "Adj Close": "410.704468",
   "Volume": "10984679",
   "id": 1052
 },
 {
   "Date": "11/28/2019",
   "Open": "422.200012",
   "High": "434.299988",
   "Low": "422.149994",
   "Close": "432.100006",
   "Adj Close": "421.182892",
   "Volume": "15766073",
   "id": 1053
 },
 {
   "Date": "11/29/2019",
   "Open": "427.450012",
   "High": "429.5",
   "Low": "421.100006",
   "Close": "427.5",
   "Adj Close": "416.699097",
   "Volume": "12631956",
   "id": 1054
 },
 {
   "Date": "12/2/2019",
   "Open": "424.950012",
   "High": "426.950012",
   "Low": "419",
   "Close": "420.850006",
   "Adj Close": "410.217102",
   "Volume": "8337171",
   "id": 1055
 },
 {
   "Date": "12/3/2019",
   "Open": "418",
   "High": "418.549988",
   "Low": "396.399994",
   "Close": "399.649994",
   "Adj Close": "389.552734",
   "Volume": "16870656",
   "id": 1056
 },
 {
   "Date": "12/4/2019",
   "Open": "392.799988",
   "High": "411.450012",
   "Low": "389",
   "Close": "409.299988",
   "Adj Close": "398.958923",
   "Volume": "26113249",
   "id": 1057
 },
 {
   "Date": "12/5/2019",
   "Open": "411.049988",
   "High": "411.850006",
   "Low": "397.100006",
   "Close": "399.799988",
   "Adj Close": "389.698944",
   "Volume": "11110884",
   "id": 1058
 },
 {
   "Date": "12/6/2019",
   "Open": "401.450012",
   "High": "407.5",
   "Low": "393.850006",
   "Close": "403.25",
   "Adj Close": "393.061768",
   "Volume": "16931082",
   "id": 1059
 },
 {
   "Date": "12/9/2019",
   "Open": "403",
   "High": "411.799988",
   "Low": "401.950012",
   "Close": "406.700012",
   "Adj Close": "396.424622",
   "Volume": "12318452",
   "id": 1060
 },
 {
   "Date": "12/10/2019",
   "Open": "405",
   "High": "409.600006",
   "Low": "400.200012",
   "Close": "402.049988",
   "Adj Close": "391.89209",
   "Volume": "9349585",
   "id": 1061
 },
 {
   "Date": "12/11/2019",
   "Open": "402.399994",
   "High": "408.200012",
   "Low": "400.350006",
   "Close": "405.549988",
   "Adj Close": "395.30365",
   "Volume": "8227863",
   "id": 1062
 },
 {
   "Date": "12/12/2019",
   "Open": "408.299988",
   "High": "420.899994",
   "Low": "406.799988",
   "Close": "418.700012",
   "Adj Close": "408.121429",
   "Volume": "14984671",
   "id": 1063
 },
 {
   "Date": "12/13/2019",
   "Open": "430.25",
   "High": "434.600006",
   "Low": "423.450012",
   "Close": "428.399994",
   "Adj Close": "417.576355",
   "Volume": "21628183",
   "id": 1064
 },
 {
   "Date": "12/16/2019",
   "Open": "432",
   "High": "432",
   "Low": "420.149994",
   "Close": "421",
   "Adj Close": "410.363312",
   "Volume": "9565831",
   "id": 1065
 },
 {
   "Date": "12/17/2019",
   "Open": "423.600006",
   "High": "441.899994",
   "Low": "423.049988",
   "Close": "439.399994",
   "Adj Close": "428.298431",
   "Volume": "30757738",
   "id": 1066
 },
 {
   "Date": "12/18/2019",
   "Open": "439.399994",
   "High": "454.799988",
   "Low": "436.049988",
   "Close": "444.75",
   "Adj Close": "433.513275",
   "Volume": "40028398",
   "id": 1067
 },
 {
   "Date": "12/19/2019",
   "Open": "440",
   "High": "449.399994",
   "Low": "438",
   "Close": "446.75",
   "Adj Close": "435.462738",
   "Volume": "20547286",
   "id": 1068
 },
 {
   "Date": "12/20/2019",
   "Open": "446",
   "High": "463.399994",
   "Low": "443.100006",
   "Close": "461",
   "Adj Close": "449.352722",
   "Volume": "26931262",
   "id": 1069
 },
 {
   "Date": "12/23/2019",
   "Open": "461",
   "High": "467.5",
   "Low": "457.049988",
   "Close": "462.149994",
   "Adj Close": "450.473633",
   "Volume": "18631143",
   "id": 1070
 },
 {
   "Date": "12/24/2019",
   "Open": "462.200012",
   "High": "464.700012",
   "Low": "459.399994",
   "Close": "463",
   "Adj Close": "451.302185",
   "Volume": "11235505",
   "id": 1071
 },
 {
   "Date": "12/26/2019",
   "Open": "463",
   "High": "472",
   "Low": "463",
   "Close": "467.899994",
   "Adj Close": "456.078369",
   "Volume": "18255603",
   "id": 1072
 },
 {
   "Date": "12/27/2019",
   "Open": "469.25",
   "High": "471.799988",
   "Low": "463.200012",
   "Close": "469.5",
   "Adj Close": "457.637939",
   "Volume": "11144333",
   "id": 1073
 },
 {
   "Date": "12/30/2019",
   "Open": "470.100006",
   "High": "476.299988",
   "Low": "465.100006",
   "Close": "474.75",
   "Adj Close": "462.75531",
   "Volume": "11462074",
   "id": 1074
 },
 {
   "Date": "12/31/2019",
   "Open": "472.649994",
   "High": "475.299988",
   "Low": "469.5",
   "Close": "472.049988",
   "Adj Close": "460.123505",
   "Volume": "9644145",
   "id": 1075
 },
 {
   "Date": "1/1/2020",
   "Open": "473",
   "High": "476.5",
   "Low": "464.799988",
   "Close": "467.75",
   "Adj Close": "455.932159",
   "Volume": "12100530",
   "id": 1076
 },
 {
   "Date": "1/2/2020",
   "Open": "472",
   "High": "487.799988",
   "Low": "472",
   "Close": "484.850006",
   "Adj Close": "472.600128",
   "Volume": "21674961",
   "id": 1077
 },
 {
   "Date": "1/3/2020",
   "Open": "483",
   "High": "486.200012",
   "Low": "479.450012",
   "Close": "483.700012",
   "Adj Close": "471.479187",
   "Volume": "12956863",
   "id": 1078
 },
 {
   "Date": "1/6/2020",
   "Open": "480",
   "High": "480",
   "Low": "470.549988",
   "Close": "473.25",
   "Adj Close": "461.293213",
   "Volume": "9601608",
   "id": 1079
 },
 {
   "Date": "1/7/2020",
   "Open": "475.5",
   "High": "484.600006",
   "Low": "473.549988",
   "Close": "476.100006",
   "Adj Close": "464.071198",
   "Volume": "13195788",
   "id": 1080
 },
 {
   "Date": "1/8/2020",
   "Open": "471.649994",
   "High": "478.149994",
   "Low": "467",
   "Close": "475.25",
   "Adj Close": "463.242676",
   "Volume": "13304841",
   "id": 1081
 },
 {
   "Date": "1/9/2020",
   "Open": "485",
   "High": "486",
   "Low": "479.100006",
   "Close": "483.149994",
   "Adj Close": "470.943085",
   "Volume": "10131152",
   "id": 1082
 },
 {
   "Date": "1/10/2020",
   "Open": "485.5",
   "High": "493.850006",
   "Low": "480",
   "Close": "486.200012",
   "Adj Close": "473.916046",
   "Volume": "15927634",
   "id": 1083
 },
 {
   "Date": "1/13/2020",
   "Open": "491.100006",
   "High": "497",
   "Low": "487.75",
   "Close": "495.75",
   "Adj Close": "483.224731",
   "Volume": "10942750",
   "id": 1084
 },
 {
   "Date": "1/14/2020",
   "Open": "496.450012",
   "High": "506",
   "Low": "495.75",
   "Close": "498.600006",
   "Adj Close": "486.002747",
   "Volume": "15660822",
   "id": 1085
 },
 {
   "Date": "1/15/2020",
   "Open": "491.899994",
   "High": "503.549988",
   "Low": "489.149994",
   "Close": "502.100006",
   "Adj Close": "489.414307",
   "Volume": "12117948",
   "id": 1086
 },
 {
   "Date": "1/16/2020",
   "Open": "502",
   "High": "504.049988",
   "Low": "492.100006",
   "Close": "494.399994",
   "Adj Close": "481.908844",
   "Volume": "10438369",
   "id": 1087
 },
 {
   "Date": "1/17/2020",
   "Open": "493.299988",
   "High": "498.899994",
   "Low": "491.899994",
   "Close": "495.25",
   "Adj Close": "482.737366",
   "Volume": "5682460",
   "id": 1088
 },
 {
   "Date": "1/20/2020",
   "Open": "497",
   "High": "499.799988",
   "Low": "489.149994",
   "Close": "490.649994",
   "Adj Close": "478.253601",
   "Volume": "7291878",
   "id": 1089
 },
 {
   "Date": "1/21/2020",
   "Open": "487.799988",
   "High": "487.799988",
   "Low": "473.5",
   "Close": "476.149994",
   "Adj Close": "464.119934",
   "Volume": "11315803",
   "id": 1090
 },
 {
   "Date": "1/22/2020",
   "Open": "478.649994",
   "High": "479.850006",
   "Low": "473.200012",
   "Close": "475.049988",
   "Adj Close": "463.047729",
   "Volume": "7662171",
   "id": 1091
 },
 {
   "Date": "1/23/2020",
   "Open": "475.899994",
   "High": "481.850006",
   "Low": "473.149994",
   "Close": "480.25",
   "Adj Close": "468.116364",
   "Volume": "7200020",
   "id": 1092
 },
 {
   "Date": "1/24/2020",
   "Open": "480.299988",
   "High": "485.100006",
   "Low": "476.450012",
   "Close": "483.399994",
   "Adj Close": "471.186768",
   "Volume": "7481130",
   "id": 1093
 },
 {
   "Date": "1/27/2020",
   "Open": "477.75",
   "High": "477.75",
   "Low": "460.100006",
   "Close": "462.450012",
   "Adj Close": "450.766083",
   "Volume": "12963119",
   "id": 1094
 },
 {
   "Date": "1/28/2020",
   "Open": "460",
   "High": "462",
   "Low": "442",
   "Close": "446.25",
   "Adj Close": "434.975372",
   "Volume": "18015283",
   "id": 1095
 },
 {
   "Date": "1/29/2020",
   "Open": "452.799988",
   "High": "459.700012",
   "Low": "449.600006",
   "Close": "452.200012",
   "Adj Close": "440.775055",
   "Volume": "11081834",
   "id": 1096
 },
 {
   "Date": "1/30/2020",
   "Open": "451.899994",
   "High": "454.450012",
   "Low": "441.399994",
   "Close": "448.549988",
   "Adj Close": "437.217255",
   "Volume": "14652016",
   "id": 1097
 },
 {
   "Date": "1/31/2020",
   "Open": "453",
   "High": "454.25",
   "Low": "436.450012",
   "Close": "438.700012",
   "Adj Close": "427.61615",
   "Volume": "10738727",
   "id": 1098
 },
 {
   "Date": "2/3/2020",
   "Open": "418",
   "High": "439",
   "Low": "416.600006",
   "Close": "436.049988",
   "Adj Close": "425.033051",
   "Volume": "16237126",
   "id": 1099
 },
 {
   "Date": "2/4/2020",
   "Open": "442",
   "High": "453.399994",
   "Low": "433.450012",
   "Close": "451.899994",
   "Adj Close": "440.482605",
   "Volume": "13336263",
   "id": 1100
 },
 {
   "Date": "2/5/2020",
   "Open": "452.25",
   "High": "479.700012",
   "Low": "448",
   "Close": "475.049988",
   "Adj Close": "463.047729",
   "Volume": "16056765",
   "id": 1101
 },
 {
   "Date": "2/6/2020",
   "Open": "478",
   "High": "487.25",
   "Low": "471.600006",
   "Close": "477.600006",
   "Adj Close": "465.533295",
   "Volume": "16666074",
   "id": 1102
 },
 {
   "Date": "2/7/2020",
   "Open": "475.700012",
   "High": "479.700012",
   "Low": "468.850006",
   "Close": "471",
   "Adj Close": "459.100067",
   "Volume": "11649909",
   "id": 1103
 },
 {
   "Date": "2/10/2020",
   "Open": "460.25",
   "High": "463.25",
   "Low": "440",
   "Close": "443.799988",
   "Adj Close": "432.58725",
   "Volume": "26796048",
   "id": 1104
 },
 {
   "Date": "2/11/2020",
   "Open": "448.350006",
   "High": "457.700012",
   "Low": "442.700012",
   "Close": "444.100006",
   "Adj Close": "432.8797",
   "Volume": "16824371",
   "id": 1105
 },
 {
   "Date": "2/12/2020",
   "Open": "450",
   "High": "454.5",
   "Low": "442.549988",
   "Close": "447.950012",
   "Adj Close": "436.632446",
   "Volume": "11785858",
   "id": 1106
 },
 {
   "Date": "2/13/2020",
   "Open": "448.75",
   "High": "451.700012",
   "Low": "439.350006",
   "Close": "441.25",
   "Adj Close": "430.101685",
   "Volume": "9965221",
   "id": 1107
 },
 {
   "Date": "2/14/2020",
   "Open": "441",
   "High": "445.549988",
   "Low": "433.350006",
   "Close": "434.549988",
   "Adj Close": "423.570953",
   "Volume": "9484817",
   "id": 1108
 },
 {
   "Date": "2/17/2020",
   "Open": "435.5",
   "High": "440.899994",
   "Low": "433",
   "Close": "436.850006",
   "Adj Close": "425.812866",
   "Volume": "9724765",
   "id": 1109
 },
 {
   "Date": "2/18/2020",
   "Open": "434",
   "High": "435.149994",
   "Low": "421.299988",
   "Close": "431.399994",
   "Adj Close": "420.500549",
   "Volume": "11502423",
   "id": 1110
 },
 {
   "Date": "2/19/2020",
   "Open": "436.450012",
   "High": "438.5",
   "Low": "428.149994",
   "Close": "433.200012",
   "Adj Close": "422.255096",
   "Volume": "8465109",
   "id": 1111
 },
 {
   "Date": "2/20/2020",
   "Open": "429",
   "High": "447.700012",
   "Low": "428",
   "Close": "443.549988",
   "Adj Close": "432.343567",
   "Volume": "12980237",
   "id": 1112
 },
 {
   "Date": "2/24/2020",
   "Open": "434.850006",
   "High": "434.850006",
   "Low": "413.350006",
   "Close": "415.450012",
   "Adj Close": "404.953552",
   "Volume": "17523142",
   "id": 1113
 },
 {
   "Date": "2/25/2020",
   "Open": "419",
   "High": "425.549988",
   "Low": "414.399994",
   "Close": "421.299988",
   "Adj Close": "410.655731",
   "Volume": "14558176",
   "id": 1114
 },
 {
   "Date": "2/26/2020",
   "Open": "411.299988",
   "High": "419.399994",
   "Low": "411.299988",
   "Close": "416.299988",
   "Adj Close": "405.782043",
   "Volume": "14270706",
   "id": 1115
 },
 {
   "Date": "2/27/2020",
   "Open": "414.899994",
   "High": "415.899994",
   "Low": "407.049988",
   "Close": "412.799988",
   "Adj Close": "402.370483",
   "Volume": "10226379",
   "id": 1116
 },
 {
   "Date": "2/28/2020",
   "Open": "398.700012",
   "High": "398.950012",
   "Low": "375",
   "Close": "381.75",
   "Adj Close": "372.10498",
   "Volume": "24532833",
   "id": 1117
 },
 {
   "Date": "3/2/2020",
   "Open": "393.700012",
   "High": "394",
   "Low": "358",
   "Close": "364.049988",
   "Adj Close": "354.852173",
   "Volume": "20220772",
   "id": 1118
 },
 {
   "Date": "3/3/2020",
   "Open": "373.5",
   "High": "391",
   "Low": "370.100006",
   "Close": "387.549988",
   "Adj Close": "377.758423",
   "Volume": "18648933",
   "id": 1119
 },
 {
   "Date": "3/4/2020",
   "Open": "388.049988",
   "High": "389.899994",
   "Low": "365.100006",
   "Close": "377.149994",
   "Adj Close": "367.621185",
   "Volume": "22937148",
   "id": 1120
 },
 {
   "Date": "3/5/2020",
   "Open": "383.950012",
   "High": "387.799988",
   "Low": "374.299988",
   "Close": "375.75",
   "Adj Close": "366.256561",
   "Volume": "14628468",
   "id": 1121
 },
 {
   "Date": "3/6/2020",
   "Open": "356.950012",
   "High": "358.299988",
   "Low": "346.649994",
   "Close": "351.5",
   "Adj Close": "342.619263",
   "Volume": "14848188",
   "id": 1122
 },
 {
   "Date": "3/9/2020",
   "Open": "337.5",
   "High": "337.700012",
   "Low": "319.75",
   "Close": "322.299988",
   "Adj Close": "314.156982",
   "Volume": "20422136",
   "id": 1123
 },
 {
   "Date": "3/11/2020",
   "Open": "324",
   "High": "326.049988",
   "Low": "296.100006",
   "Close": "299.75",
   "Adj Close": "292.176727",
   "Volume": "28692870",
   "id": 1124
 },
 {
   "Date": "3/12/2020",
   "Open": "275",
   "High": "291.799988",
   "Low": "267.200012",
   "Close": "287.450012",
   "Adj Close": "280.1875",
   "Volume": "43767134",
   "id": 1125
 },
 {
   "Date": "3/13/2020",
   "Open": "270",
   "High": "332.100006",
   "Low": "255.350006",
   "Close": "326.700012",
   "Adj Close": "318.445831",
   "Volume": "33841437",
   "id": 1126
 },
 {
   "Date": "3/16/2020",
   "Open": "304",
   "High": "317.649994",
   "Low": "287.100006",
   "Close": "289.600006",
   "Adj Close": "282.283173",
   "Volume": "23605482",
   "id": 1127
 },
 {
   "Date": "3/17/2020",
   "Open": "300",
   "High": "307.649994",
   "Low": "280.5",
   "Close": "282.75",
   "Adj Close": "275.606232",
   "Volume": "20653939",
   "id": 1128
 },
 {
   "Date": "3/18/2020",
   "Open": "290",
   "High": "293.149994",
   "Low": "275.700012",
   "Close": "280.850006",
   "Adj Close": "273.754242",
   "Volume": "18772170",
   "id": 1129
 },
 {
   "Date": "3/19/2020",
   "Open": "268.950012",
   "High": "284.5",
   "Low": "260.5",
   "Close": "271.850006",
   "Adj Close": "264.981628",
   "Volume": "18721981",
   "id": 1130
 },
 {
   "Date": "3/20/2020",
   "Open": "279.700012",
   "High": "305",
   "Low": "274.149994",
   "Close": "297.75",
   "Adj Close": "290.227264",
   "Volume": "17307766",
   "id": 1131
 },
 {
   "Date": "3/23/2020",
   "Open": "268",
   "High": "278",
   "Low": "253.550003",
   "Close": "271.149994",
   "Adj Close": "264.299316",
   "Volume": "12100402",
   "id": 1132
 },
 {
   "Date": "3/24/2020",
   "Open": "277.049988",
   "High": "285.649994",
   "Low": "258.600006",
   "Close": "271.899994",
   "Adj Close": "265.030365",
   "Volume": "12928802",
   "id": 1133
 },
 {
   "Date": "3/25/2020",
   "Open": "267.049988",
   "High": "295",
   "Low": "267.049988",
   "Close": "286.799988",
   "Adj Close": "279.553894",
   "Volume": "9442829",
   "id": 1134
 },
 {
   "Date": "3/26/2020",
   "Open": "290",
   "High": "295.5",
   "Low": "280.100006",
   "Close": "284.450012",
   "Adj Close": "277.263306",
   "Volume": "11493833",
   "id": 1135
 },
 {
   "Date": "3/27/2020",
   "Open": "291",
   "High": "295.25",
   "Low": "274.200012",
   "Close": "277.25",
   "Adj Close": "270.245209",
   "Volume": "11183594",
   "id": 1136
 },
 {
   "Date": "3/30/2020",
   "Open": "267",
   "High": "270.75",
   "Low": "250.850006",
   "Close": "254.050003",
   "Adj Close": "247.631363",
   "Volume": "15853721",
   "id": 1137
 },
 {
   "Date": "3/31/2020",
   "Open": "262.25",
   "High": "272.450012",
   "Low": "259.700012",
   "Close": "269.600006",
   "Adj Close": "262.788483",
   "Volume": "15786813",
   "id": 1138
 },
 {
   "Date": "4/1/2020",
   "Open": "266",
   "High": "267.950012",
   "Low": "258.100006",
   "Close": "266.350006",
   "Adj Close": "259.620605",
   "Volume": "11964799",
   "id": 1139
 },
 {
   "Date": "4/3/2020",
   "Open": "267.700012",
   "High": "268.899994",
   "Low": "251",
   "Close": "253.75",
   "Adj Close": "247.338943",
   "Volume": "12526695",
   "id": 1140
 },
 {
   "Date": "4/7/2020",
   "Open": "266.049988",
   "High": "277.700012",
   "Low": "261.200012",
   "Close": "276.200012",
   "Adj Close": "269.221741",
   "Volume": "15956659",
   "id": 1141
 },
 {
   "Date": "4/8/2020",
   "Open": "271",
   "High": "292.899994",
   "Low": "266.649994",
   "Close": "274.75",
   "Adj Close": "267.80838",
   "Volume": "20434998",
   "id": 1142
 },
 {
   "Date": "4/9/2020",
   "Open": "280.5",
   "High": "289.600006",
   "Low": "277.649994",
   "Close": "284.850006",
   "Adj Close": "277.653198",
   "Volume": "13855628",
   "id": 1143
 },
 {
   "Date": "4/13/2020",
   "Open": "285",
   "High": "292",
   "Low": "273.850006",
   "Close": "282.549988",
   "Adj Close": "275.411285",
   "Volume": "15510328",
   "id": 1144
 },
 {
   "Date": "4/15/2020",
   "Open": "287.399994",
   "High": "295.649994",
   "Low": "281.899994",
   "Close": "285.149994",
   "Adj Close": "277.945587",
   "Volume": "20991743",
   "id": 1145
 },
 {
   "Date": "4/16/2020",
   "Open": "276",
   "High": "291.899994",
   "Low": "276",
   "Close": "288.899994",
   "Adj Close": "281.600861",
   "Volume": "17248798",
   "id": 1146
 },
 {
   "Date": "4/17/2020",
   "Open": "297.5",
   "High": "299.700012",
   "Low": "285.5",
   "Close": "293.350006",
   "Adj Close": "285.938446",
   "Volume": "17492373",
   "id": 1147
 },
 {
   "Date": "4/20/2020",
   "Open": "294.799988",
   "High": "295",
   "Low": "285.100006",
   "Close": "286.399994",
   "Adj Close": "279.164032",
   "Volume": "11960748",
   "id": 1148
 },
 {
   "Date": "4/21/2020",
   "Open": "280.049988",
   "High": "281",
   "Low": "263.25",
   "Close": "265.950012",
   "Adj Close": "259.230713",
   "Volume": "16924910",
   "id": 1149
 },
 {
   "Date": "4/22/2020",
   "Open": "266.100006",
   "High": "269.899994",
   "Low": "259.200012",
   "Close": "268.350006",
   "Adj Close": "261.570068",
   "Volume": "14789856",
   "id": 1150
 },
 {
   "Date": "4/23/2020",
   "Open": "270",
   "High": "279",
   "Low": "269",
   "Close": "270.299988",
   "Adj Close": "263.470795",
   "Volume": "15467857",
   "id": 1151
 },
 {
   "Date": "4/24/2020",
   "Open": "266.299988",
   "High": "273.850006",
   "Low": "264.450012",
   "Close": "267.549988",
   "Adj Close": "260.790253",
   "Volume": "12380846",
   "id": 1152
 },
 {
   "Date": "4/27/2020",
   "Open": "274",
   "High": "276.899994",
   "Low": "270.5",
   "Close": "271.649994",
   "Adj Close": "264.786682",
   "Volume": "12410612",
   "id": 1153
 },
 {
   "Date": "4/28/2020",
   "Open": "273.899994",
   "High": "275.399994",
   "Low": "269.549988",
   "Close": "273.549988",
   "Adj Close": "266.638672",
   "Volume": "8547105",
   "id": 1154
 },
 {
   "Date": "4/29/2020",
   "Open": "273",
   "High": "286.149994",
   "Low": "271.25",
   "Close": "282.649994",
   "Adj Close": "275.508759",
   "Volume": "19876569",
   "id": 1155
 },
 {
   "Date": "4/30/2020",
   "Open": "289.950012",
   "High": "304.5",
   "Low": "288.700012",
   "Close": "298.299988",
   "Adj Close": "290.763367",
   "Volume": "23633372",
   "id": 1156
 },
 {
   "Date": "5/4/2020",
   "Open": "285",
   "High": "286.149994",
   "Low": "270.100006",
   "Close": "273.600006",
   "Adj Close": "266.687439",
   "Volume": "12891459",
   "id": 1157
 },
 {
   "Date": "5/5/2020",
   "Open": "279",
   "High": "282.399994",
   "Low": "271",
   "Close": "272.649994",
   "Adj Close": "265.761414",
   "Volume": "12182330",
   "id": 1158
 },
 {
   "Date": "5/6/2020",
   "Open": "274.100006",
   "High": "280.450012",
   "Low": "272.049988",
   "Close": "277.75",
   "Adj Close": "270.732574",
   "Volume": "9507731",
   "id": 1159
 },
 {
   "Date": "5/7/2020",
   "Open": "275.450012",
   "High": "282.850006",
   "Low": "274.649994",
   "Close": "275.850006",
   "Adj Close": "268.880585",
   "Volume": "8958376",
   "id": 1160
 },
 {
   "Date": "5/8/2020",
   "Open": "282.799988",
   "High": "284",
   "Low": "272",
   "Close": "272.899994",
   "Adj Close": "266.005096",
   "Volume": "9877755",
   "id": 1161
 },
 {
   "Date": "5/11/2020",
   "Open": "275.549988",
   "High": "283",
   "Low": "275",
   "Close": "276.200012",
   "Adj Close": "269.221741",
   "Volume": "10907408",
   "id": 1162
 },
 {
   "Date": "5/12/2020",
   "Open": "273.299988",
   "High": "276.799988",
   "Low": "264.5",
   "Close": "273.950012",
   "Adj Close": "267.028595",
   "Volume": "15040297",
   "id": 1163
 },
 {
   "Date": "5/13/2020",
   "Open": "287.5",
   "High": "288",
   "Low": "273.5",
   "Close": "276.549988",
   "Adj Close": "269.562866",
   "Volume": "14723116",
   "id": 1164
 },
 {
   "Date": "5/14/2020",
   "Open": "272",
   "High": "275.200012",
   "Low": "267.299988",
   "Close": "268.549988",
   "Adj Close": "261.764984",
   "Volume": "10796902",
   "id": 1165
 },
 {
   "Date": "5/15/2020",
   "Open": "270",
   "High": "276.799988",
   "Low": "268.799988",
   "Close": "273.450012",
   "Adj Close": "266.541229",
   "Volume": "14989665",
   "id": 1166
 },
 {
   "Date": "5/18/2020",
   "Open": "274.100006",
   "High": "276.200012",
   "Low": "262.450012",
   "Close": "266.600006",
   "Adj Close": "259.864288",
   "Volume": "11615367",
   "id": 1167
 },
 {
   "Date": "5/19/2020",
   "Open": "271.950012",
   "High": "280.399994",
   "Low": "267.5",
   "Close": "272",
   "Adj Close": "265.127838",
   "Volume": "16897094",
   "id": 1168
 },
 {
   "Date": "5/20/2020",
   "Open": "272",
   "High": "284",
   "Low": "270.100006",
   "Close": "283.200012",
   "Adj Close": "276.044891",
   "Volume": "14421812",
   "id": 1169
 },
 {
   "Date": "5/21/2020",
   "Open": "283.899994",
   "High": "286.25",
   "Low": "278.5",
   "Close": "283.700012",
   "Adj Close": "276.532257",
   "Volume": "13035811",
   "id": 1170
 },
 {
   "Date": "5/22/2020",
   "Open": "279",
   "High": "280.25",
   "Low": "273.299988",
   "Close": "274.450012",
   "Adj Close": "267.515961",
   "Volume": "10656739",
   "id": 1171
 },
 {
   "Date": "5/26/2020",
   "Open": "277.5",
   "High": "284.399994",
   "Low": "277",
   "Close": "280.450012",
   "Adj Close": "273.36438",
   "Volume": "12107559",
   "id": 1172
 },
 {
   "Date": "5/27/2020",
   "Open": "282.200012",
   "High": "290.399994",
   "Low": "279.049988",
   "Close": "287.950012",
   "Adj Close": "280.674866",
   "Volume": "14007462",
   "id": 1173
 },
 {
   "Date": "5/28/2020",
   "Open": "291.899994",
   "High": "298.600006",
   "Low": "289.399994",
   "Close": "295.5",
   "Adj Close": "288.034119",
   "Volume": "16601958",
   "id": 1174
 },
 {
   "Date": "5/29/2020",
   "Open": "292.100006",
   "High": "296.899994",
   "Low": "287.850006",
   "Close": "295.200012",
   "Adj Close": "287.741699",
   "Volume": "13127985",
   "id": 1175
 },
 {
   "Date": "6/1/2020",
   "Open": "302",
   "High": "317.799988",
   "Low": "302",
   "Close": "315.200012",
   "Adj Close": "307.236389",
   "Volume": "24384360",
   "id": 1176
 },
 {
   "Date": "6/2/2020",
   "Open": "318",
   "High": "323.450012",
   "Low": "314.549988",
   "Close": "319.399994",
   "Adj Close": "311.330261",
   "Volume": "16562663",
   "id": 1177
 },
 {
   "Date": "6/3/2020",
   "Open": "325.450012",
   "High": "326.299988",
   "Low": "315.049988",
   "Close": "317.399994",
   "Adj Close": "309.380798",
   "Volume": "10386954",
   "id": 1178
 },
 {
   "Date": "6/4/2020",
   "Open": "316.899994",
   "High": "322.600006",
   "Low": "314.600006",
   "Close": "319.950012",
   "Adj Close": "311.866394",
   "Volume": "11251266",
   "id": 1179
 },
 {
   "Date": "6/5/2020",
   "Open": "325.799988",
   "High": "343.649994",
   "Low": "325.049988",
   "Close": "338.950012",
   "Adj Close": "330.386353",
   "Volume": "30918476",
   "id": 1180
 },
 {
   "Date": "6/8/2020",
   "Open": "347.700012",
   "High": "350.799988",
   "Low": "327.350006",
   "Close": "333.600006",
   "Adj Close": "325.171509",
   "Volume": "16481649",
   "id": 1181
 },
 {
   "Date": "6/9/2020",
   "Open": "336",
   "High": "344",
   "Low": "328.850006",
   "Close": "332.200012",
   "Adj Close": "323.806885",
   "Volume": "14926832",
   "id": 1182
 },
 {
   "Date": "6/10/2020",
   "Open": "331.100006",
   "High": "331.5",
   "Low": "322",
   "Close": "324",
   "Adj Close": "315.814056",
   "Volume": "17218883",
   "id": 1183
 },
 {
   "Date": "6/11/2020",
   "Open": "322",
   "High": "323.5",
   "Low": "311",
   "Close": "313.149994",
   "Adj Close": "305.238159",
   "Volume": "13906684",
   "id": 1184
 },
 {
   "Date": "6/12/2020",
   "Open": "300",
   "High": "320.450012",
   "Low": "300",
   "Close": "317.600006",
   "Adj Close": "309.575745",
   "Volume": "17557885",
   "id": 1185
 },
 {
   "Date": "6/15/2020",
   "Open": "313.75",
   "High": "315",
   "Low": "302.600006",
   "Close": "306.200012",
   "Adj Close": "298.463776",
   "Volume": "18581002",
   "id": 1186
 },
 {
   "Date": "6/16/2020",
   "Open": "315.100006",
   "High": "322.549988",
   "Low": "301.299988",
   "Close": "308.950012",
   "Adj Close": "301.144318",
   "Volume": "23441806",
   "id": 1187
 },
 {
   "Date": "6/17/2020",
   "Open": "307.200012",
   "High": "314.799988",
   "Low": "305.049988",
   "Close": "308.200012",
   "Adj Close": "300.413239",
   "Volume": "11447023",
   "id": 1188
 },
 {
   "Date": "6/18/2020",
   "Open": "308.200012",
   "High": "319.200012",
   "Low": "307.100006",
   "Close": "318.100006",
   "Adj Close": "310.06311",
   "Volume": "11369278",
   "id": 1189
 },
 {
   "Date": "6/19/2020",
   "Open": "321",
   "High": "325.850006",
   "Low": "317.299988",
   "Close": "320.549988",
   "Adj Close": "312.451202",
   "Volume": "15134288",
   "id": 1190
 },
 {
   "Date": "6/22/2020",
   "Open": "319.75",
   "High": "328",
   "Low": "318.350006",
   "Close": "325.700012",
   "Adj Close": "317.4711",
   "Volume": "11031275",
   "id": 1191
 },
 {
   "Date": "6/23/2020",
   "Open": "327.700012",
   "High": "333.5",
   "Low": "326.149994",
   "Close": "332",
   "Adj Close": "323.611938",
   "Volume": "12545056",
   "id": 1192
 },
 {
   "Date": "6/24/2020",
   "Open": "336.600006",
   "High": "338.149994",
   "Low": "324.75",
   "Close": "326.049988",
   "Adj Close": "317.812256",
   "Volume": "20782642",
   "id": 1193
 },
 {
   "Date": "6/25/2020",
   "Open": "322",
   "High": "327.399994",
   "Low": "321",
   "Close": "323.100006",
   "Adj Close": "314.936798",
   "Volume": "11345653",
   "id": 1194
 },
 {
   "Date": "6/26/2020",
   "Open": "325.799988",
   "High": "329.950012",
   "Low": "322.549988",
   "Close": "323.850006",
   "Adj Close": "315.667847",
   "Volume": "9706333",
   "id": 1195
 },
 {
   "Date": "6/29/2020",
   "Open": "323",
   "High": "326",
   "Low": "312.100006",
   "Close": "320.850006",
   "Adj Close": "312.743652",
   "Volume": "11961133",
   "id": 1196
 },
 {
   "Date": "6/30/2020",
   "Open": "323.100006",
   "High": "337.649994",
   "Low": "323.100006",
   "Close": "326.700012",
   "Adj Close": "318.445831",
   "Volume": "36523647",
   "id": 1197
 },
 {
   "Date": "7/1/2020",
   "Open": "329",
   "High": "329.600006",
   "Low": "320.299988",
   "Close": "323.700012",
   "Adj Close": "315.521637",
   "Volume": "10489433",
   "id": 1198
 },
 {
   "Date": "7/2/2020",
   "Open": "327.049988",
   "High": "337.5",
   "Low": "324.549988",
   "Close": "334.899994",
   "Adj Close": "326.43866",
   "Volume": "11971393",
   "id": 1199
 },
 {
   "Date": "7/3/2020",
   "Open": "337",
   "High": "337",
   "Low": "327.350006",
   "Close": "329.899994",
   "Adj Close": "321.564972",
   "Volume": "10612614",
   "id": 1200
 },
 {
   "Date": "7/6/2020",
   "Open": "333.149994",
   "High": "341.700012",
   "Low": "330.299988",
   "Close": "338.899994",
   "Adj Close": "330.337585",
   "Volume": "14143966",
   "id": 1201
 },
 {
   "Date": "7/7/2020",
   "Open": "338.799988",
   "High": "338.850006",
   "Low": "328.049988",
   "Close": "330.299988",
   "Adj Close": "321.954865",
   "Volume": "10839371",
   "id": 1202
 },
 {
   "Date": "7/8/2020",
   "Open": "332.799988",
   "High": "346.399994",
   "Low": "332",
   "Close": "334.200012",
   "Adj Close": "325.756348",
   "Volume": "21560163",
   "id": 1203
 },
 {
   "Date": "7/9/2020",
   "Open": "337",
   "High": "348.5",
   "Low": "336.5",
   "Close": "344.5",
   "Adj Close": "335.796112",
   "Volume": "24403781",
   "id": 1204
 },
 {
   "Date": "7/10/2020",
   "Open": "341.950012",
   "High": "344.299988",
   "Low": "335.200012",
   "Close": "338.700012",
   "Adj Close": "330.14267",
   "Volume": "12526113",
   "id": 1205
 },
 {
   "Date": "7/13/2020",
   "Open": "343.299988",
   "High": "347",
   "Low": "338.5",
   "Close": "342.100006",
   "Adj Close": "333.456757",
   "Volume": "12115000",
   "id": 1206
 },
 {
   "Date": "7/14/2020",
   "Open": "339",
   "High": "339",
   "Low": "332.600006",
   "Close": "336.649994",
   "Adj Close": "328.14444",
   "Volume": "8307035",
   "id": 1207
 },
 {
   "Date": "7/15/2020",
   "Open": "340.649994",
   "High": "346.5",
   "Low": "338",
   "Close": "339.299988",
   "Adj Close": "330.727478",
   "Volume": "9687413",
   "id": 1208
 },
 {
   "Date": "7/16/2020",
   "Open": "338",
   "High": "346.5",
   "Low": "331.549988",
   "Close": "341.649994",
   "Adj Close": "333.018127",
   "Volume": "10586044",
   "id": 1209
 },
 {
   "Date": "7/17/2020",
   "Open": "346",
   "High": "356.799988",
   "Low": "345.149994",
   "Close": "350.950012",
   "Adj Close": "342.08316",
   "Volume": "24415395",
   "id": 1210
 },
 {
   "Date": "7/20/2020",
   "Open": "351.100006",
   "High": "354.700012",
   "Low": "346.600006",
   "Close": "352.399994",
   "Adj Close": "343.496521",
   "Volume": "9532049",
   "id": 1211
 },
 {
   "Date": "7/21/2020",
   "Open": "356",
   "High": "360.600006",
   "Low": "349.5",
   "Close": "359.149994",
   "Adj Close": "350.075958",
   "Volume": "11368104",
   "id": 1212
 },
 {
   "Date": "7/22/2020",
   "Open": "360.5",
   "High": "362.899994",
   "Low": "346.600006",
   "Close": "350.049988",
   "Adj Close": "341.205872",
   "Volume": "17842919",
   "id": 1213
 },
 {
   "Date": "7/23/2020",
   "Open": "350.100006",
   "High": "356.399994",
   "Low": "347.649994",
   "Close": "351.899994",
   "Adj Close": "343.009155",
   "Volume": "9625049",
   "id": 1214
 },
 {
   "Date": "7/24/2020",
   "Open": "347",
   "High": "349.799988",
   "Low": "342.549988",
   "Close": "346.100006",
   "Adj Close": "337.355682",
   "Volume": "8918829",
   "id": 1215
 },
 {
   "Date": "7/27/2020",
   "Open": "351",
   "High": "353.899994",
   "Low": "344.25",
   "Close": "352.850006",
   "Adj Close": "343.93515",
   "Volume": "11835607",
   "id": 1216
 },
 {
   "Date": "7/28/2020",
   "Open": "353.600006",
   "High": "360",
   "Low": "352.75",
   "Close": "358.5",
   "Adj Close": "349.442413",
   "Volume": "10639257",
   "id": 1217
 },
 {
   "Date": "7/29/2020",
   "Open": "359",
   "High": "378.450012",
   "Low": "356.149994",
   "Close": "373.75",
   "Adj Close": "364.307098",
   "Volume": "30115881",
   "id": 1218
 },
 {
   "Date": "7/30/2020",
   "Open": "377",
   "High": "377.799988",
   "Low": "364.100006",
   "Close": "366.600006",
   "Adj Close": "357.337769",
   "Volume": "10398257",
   "id": 1219
 },
 {
   "Date": "7/31/2020",
   "Open": "365.600006",
   "High": "370.399994",
   "Low": "360.399994",
   "Close": "366.299988",
   "Adj Close": "357.045319",
   "Volume": "9024955",
   "id": 1220
 },
 {
   "Date": "8/3/2020",
   "Open": "364.75",
   "High": "376.850006",
   "Low": "362.049988",
   "Close": "373.5",
   "Adj Close": "364.063416",
   "Volume": "11136971",
   "id": 1221
 },
 {
   "Date": "8/4/2020",
   "Open": "374.5",
   "High": "378",
   "Low": "367.649994",
   "Close": "372.25",
   "Adj Close": "362.845001",
   "Volume": "11184260",
   "id": 1222
 },
 {
   "Date": "8/5/2020",
   "Open": "373.049988",
   "High": "397.899994",
   "Low": "373.049988",
   "Close": "395.799988",
   "Adj Close": "385.799988",
   "Volume": "30559741",
   "id": 1223
 },
 {
   "Date": "8/6/2020",
   "Open": "389.75",
   "High": "402.799988",
   "Low": "385.5",
   "Close": "400.450012",
   "Adj Close": "400.450012",
   "Volume": "22122807",
   "id": 1224
 },
 {
   "Date": "8/7/2020",
   "Open": "395.899994",
   "High": "406.700012",
   "Low": "393.100006",
   "Close": "404.049988",
   "Adj Close": "404.049988",
   "Volume": "15176317",
   "id": 1225
 },
 {
   "Date": "8/10/2020",
   "Open": "405.75",
   "High": "411.549988",
   "Low": "399.600006",
   "Close": "410.200012",
   "Adj Close": "410.200012",
   "Volume": "12018211",
   "id": 1226
 },
 {
   "Date": "8/11/2020",
   "Open": "413.100006",
   "High": "427.600006",
   "Low": "412.5",
   "Close": "416.450012",
   "Adj Close": "416.450012",
   "Volume": "25885191",
   "id": 1227
 },
 {
   "Date": "8/12/2020",
   "Open": "413.700012",
   "High": "417.350006",
   "Low": "407.549988",
   "Close": "414.5",
   "Adj Close": "414.5",
   "Volume": "11574402",
   "id": 1228
 },
 {
   "Date": "8/13/2020",
   "Open": "418.200012",
   "High": "421.700012",
   "Low": "408.850006",
   "Close": "413.100006",
   "Adj Close": "413.100006",
   "Volume": "12422044",
   "id": 1229
 }
]