applestocks-data.js

let apple_stocks_data = [
  {
    Date: "2013-05-13T00:00:00.000Z",
    Open: 64.501427,
    High: 65.414284,
    Low: 64.5,
    Close: 64.96286,
    "Adj Close": 50.961628,
    Volume: 79237200,
  },
  {
    Date: "2013-05-14T00:00:00.000Z",
    Open: 64.835716,
    High: 65.028572,
    Low: 63.164288,
    Close: 63.408573,
    "Adj Close": 49.742329,
    Volume: 111779500,
  },
  {
    Date: "2013-05-15T00:00:00.000Z",
    Open: 62.737144,
    High: 63,
    Low: 60.337143,
    Close: 61.264286,
    "Adj Close": 48.060188,
    Volume: 185403400,
  },
  {
    Date: "2013-05-16T00:00:00.000Z",
    Open: 60.462856,
    High: 62.549999,
    Low: 59.842857,
    Close: 62.082859,
    "Adj Close": 48.702328,
    Volume: 150801000,
  },
  {
    Date: "2013-05-17T00:00:00.000Z",
    Open: 62.721428,
    High: 62.869999,
    Low: 61.572857,
    Close: 61.894287,
    "Adj Close": 48.554409,
    Volume: 106976100,
  },
  {
    Date: "2013-05-20T00:00:00.000Z",
    Open: 61.701427,
    High: 63.685715,
    Low: 61.442856,
    Close: 63.275715,
    "Adj Close": 49.638096,
    Volume: 112894600,
  },
  {
    Date: "2013-05-21T00:00:00.000Z",
    Open: 62.592857,
    High: 63.639999,
    Low: 62.028572,
    Close: 62.808571,
    "Adj Close": 49.271629,
    Volume: 114005500,
  },
  {
    Date: "2013-05-22T00:00:00.000Z",
    Open: 63.435715,
    High: 64.050003,
    Low: 62.602856,
    Close: 63.049999,
    "Adj Close": 49.461025,
    Volume: 110759600,
  },
  {
    Date: "2013-05-23T00:00:00.000Z",
    Open: 62.278572,
    High: 63.737144,
    Low: 62.255714,
    Close: 63.162857,
    "Adj Close": 49.549564,
    Volume: 88255300,
  },
  {
    Date: "2013-05-24T00:00:00.000Z",
    Open: 62.978573,
    High: 63.665714,
    Low: 62.908573,
    Close: 63.592857,
    "Adj Close": 49.886887,
    Volume: 69041700,
  },
  {
    Date: "2013-05-28T00:00:00.000Z",
    Open: 64.271431,
    High: 64.444283,
    Low: 62.978573,
    Close: 63.062859,
    "Adj Close": 49.471127,
    Volume: 96536300,
  },
  {
    Date: "2013-05-29T00:00:00.000Z",
    Open: 62.857143,
    High: 63.92857,
    Low: 62.771427,
    Close: 63.564285,
    "Adj Close": 49.864471,
    Volume: 82644100,
  },
  {
    Date: "2013-05-30T00:00:00.000Z",
    Open: 63.664288,
    High: 64.928574,
    Low: 63.501427,
    Close: 64.511429,
    "Adj Close": 50.607475,
    Volume: 88379900,
  },
  {
    Date: "2013-05-31T00:00:00.000Z",
    Open: 64.64286,
    High: 65.300003,
    Low: 64.214287,
    Close: 64.247147,
    "Adj Close": 50.400158,
    Volume: 96075700,
  },
  {
    Date: "2013-06-03T00:00:00.000Z",
    Open: 64.389999,
    High: 64.622856,
    Low: 63.21143,
    Close: 64.388573,
    "Adj Close": 50.511097,
    Volume: 93088100,
  },
  {
    Date: "2013-06-04T00:00:00.000Z",
    Open: 64.745712,
    High: 64.918571,
    Low: 63.912857,
    Close: 64.187141,
    "Adj Close": 50.353092,
    Volume: 73182200,
  },
  {
    Date: "2013-06-05T00:00:00.000Z",
    Open: 63.664288,
    High: 64.388573,
    Low: 63.387142,
    Close: 63.587143,
    "Adj Close": 49.882401,
    Volume: 72647400,
  },
  {
    Date: "2013-06-06T00:00:00.000Z",
    Open: 63.638573,
    High: 63.857143,
    Low: 62.007141,
    Close: 62.637142,
    "Adj Close": 49.137157,
    Volume: 104233500,
  },
  {
    Date: "2013-06-07T00:00:00.000Z",
    Open: 62.357143,
    High: 63.32,
    Low: 61.824287,
    Close: 63.115715,
    "Adj Close": 49.512577,
    Volume: 101133900,
  },
  {
    Date: "2013-06-10T00:00:00.000Z",
    Open: 63.532856,
    High: 64.154289,
    Low: 62.400002,
    Close: 62.69857,
    "Adj Close": 49.185345,
    Volume: 112538300,
  },
  {
    Date: "2013-06-11T00:00:00.000Z",
    Open: 62.248573,
    High: 63.251427,
    Low: 61.902859,
    Close: 62.514286,
    "Adj Close": 49.040783,
    Volume: 71528100,
  },
  {
    Date: "2013-06-12T00:00:00.000Z",
    Open: 62.785713,
    High: 63.035713,
    Low: 61.642857,
    Close: 61.741428,
    "Adj Close": 48.434486,
    Volume: 66306800,
  },
  {
    Date: "2013-06-13T00:00:00.000Z",
    Open: 61.785713,
    High: 62.44857,
    Low: 61.25,
    Close: 62.279999,
    "Adj Close": 48.856991,
    Volume: 71458100,
  },
  {
    Date: "2013-06-14T00:00:00.000Z",
    Open: 62.200001,
    High: 62.327145,
    Low: 61.214287,
    Close: 61.435715,
    "Adj Close": 48.194675,
    Volume: 67966500,
  },
  {
    Date: "2013-06-17T00:00:00.000Z",
    Open: 61.634285,
    High: 62.242859,
    Low: 61.48,
    Close: 61.714287,
    "Adj Close": 48.4132,
    Volume: 64853600,
  },
  {
    Date: "2013-06-18T00:00:00.000Z",
    Open: 61.651428,
    High: 62.128571,
    Low: 61.458572,
    Close: 61.681427,
    "Adj Close": 48.387424,
    Volume: 48756400,
  },
  {
    Date: "2013-06-19T00:00:00.000Z",
    Open: 61.628571,
    High: 61.665714,
    Low: 60.42857,
    Close: 60.42857,
    "Adj Close": 47.404587,
    Volume: 77735000,
  },
  {
    Date: "2013-06-20T00:00:00.000Z",
    Open: 59.900002,
    High: 60.854286,
    Low: 59.310001,
    Close: 59.548573,
    "Adj Close": 46.714264,
    Volume: 89327700,
  },
  {
    Date: "2013-06-21T00:00:00.000Z",
    Open: 59.784286,
    High: 60,
    Low: 58.299999,
    Close: 59.07143,
    "Adj Close": 46.339951,
    Volume: 120279600,
  },
  {
    Date: "2013-06-24T00:00:00.000Z",
    Open: 58.200001,
    High: 58.380001,
    Low: 56.864285,
    Close: 57.505714,
    "Adj Close": 45.111698,
    Volume: 120186500,
  },
  {
    Date: "2013-06-25T00:00:00.000Z",
    Open: 57.957142,
    High: 58.255714,
    Low: 56.975716,
    Close: 57.51857,
    "Adj Close": 45.121765,
    Volume: 78540700,
  },
  {
    Date: "2013-06-26T00:00:00.000Z",
    Open: 57.700001,
    High: 57.827145,
    Low: 56.522858,
    Close: 56.867142,
    "Adj Close": 44.610741,
    Volume: 91931000,
  },
  {
    Date: "2013-06-27T00:00:00.000Z",
    Open: 57.035713,
    High: 57.341427,
    Low: 56.220001,
    Close: 56.254284,
    "Adj Close": 44.129971,
    Volume: 84311500,
  },
  {
    Date: "2013-06-28T00:00:00.000Z",
    Open: 55.908573,
    High: 57.181427,
    Low: 55.552856,
    Close: 56.647144,
    "Adj Close": 44.438164,
    Volume: 144629100,
  },
  {
    Date: "2013-07-01T00:00:00.000Z",
    Open: 57.527142,
    High: 58.895714,
    Low: 57.317142,
    Close: 58.459999,
    "Adj Close": 45.860298,
    Volume: 97763400,
  },
  {
    Date: "2013-07-02T00:00:00.000Z",
    Open: 58.565716,
    High: 60.232857,
    Low: 58.495716,
    Close: 59.784286,
    "Adj Close": 46.899162,
    Volume: 117466300,
  },
  {
    Date: "2013-07-03T00:00:00.000Z",
    Open: 60.122856,
    High: 60.425713,
    Low: 59.635715,
    Close: 60.114285,
    "Adj Close": 47.158039,
    Volume: 60232200,
  },
  {
    Date: "2013-07-05T00:00:00.000Z",
    Open: 60.055714,
    High: 60.470001,
    Low: 59.335712,
    Close: 59.631428,
    "Adj Close": 46.779251,
    Volume: 68506200,
  },
  {
    Date: "2013-07-08T00:00:00.000Z",
    Open: 60.015713,
    High: 60.142857,
    Low: 58.664288,
    Close: 59.292858,
    "Adj Close": 46.51366,
    Volume: 74534600,
  },
  {
    Date: "2013-07-09T00:00:00.000Z",
    Open: 59.085712,
    High: 60.5,
    Low: 58.625713,
    Close: 60.335712,
    "Adj Close": 47.331741,
    Volume: 88146100,
  },
  {
    Date: "2013-07-10T00:00:00.000Z",
    Open: 59.942856,
    High: 60.685715,
    Low: 59.75,
    Close: 60.104286,
    "Adj Close": 47.150196,
    Volume: 70351400,
  },
  {
    Date: "2013-07-11T00:00:00.000Z",
    Open: 60.421429,
    High: 61.17857,
    Low: 60.167141,
    Close: 61.041428,
    "Adj Close": 47.885357,
    Volume: 81573100,
  },
  {
    Date: "2013-07-12T00:00:00.000Z",
    Open: 61.092857,
    High: 61.398571,
    Low: 60.487144,
    Close: 60.93,
    "Adj Close": 47.797943,
    Volume: 69890800,
  },
  {
    Date: "2013-07-15T00:00:00.000Z",
    Open: 60.715714,
    High: 61.637142,
    Low: 60.685715,
    Close: 61.062859,
    "Adj Close": 47.902172,
    Volume: 60479300,
  },
  {
    Date: "2013-07-16T00:00:00.000Z",
    Open: 60.931427,
    High: 61.529999,
    Low: 60.595715,
    Close: 61.457142,
    "Adj Close": 48.211479,
    Volume: 54134500,
  },
  {
    Date: "2013-07-17T00:00:00.000Z",
    Open: 61.385715,
    High: 61.745716,
    Low: 61.174286,
    Close: 61.472858,
    "Adj Close": 48.223812,
    Volume: 49747600,
  },
  {
    Date: "2013-07-18T00:00:00.000Z",
    Open: 61.91143,
    High: 62.124287,
    Low: 61.515713,
    Close: 61.68,
    "Adj Close": 48.386299,
    Volume: 54719700,
  },
  {
    Date: "2013-07-19T00:00:00.000Z",
    Open: 61.871429,
    High: 61.997143,
    Low: 60.621429,
    Close: 60.707142,
    "Adj Close": 47.623127,
    Volume: 67180400,
  },
  {
    Date: "2013-07-22T00:00:00.000Z",
    Open: 61.351429,
    High: 61.392857,
    Low: 60.781429,
    Close: 60.901428,
    "Adj Close": 47.775539,
    Volume: 51949100,
  },
  {
    Date: "2013-07-23T00:00:00.000Z",
    Open: 60.857143,
    High: 60.994286,
    Low: 59.815716,
    Close: 59.855713,
    "Adj Close": 46.955208,
    Volume: 92348900,
  },
  {
    Date: "2013-07-24T00:00:00.000Z",
    Open: 62.704285,
    High: 63.512856,
    Low: 62.18,
    Close: 62.93,
    "Adj Close": 49.366905,
    Volume: 147984200,
  },
  {
    Date: "2013-07-25T00:00:00.000Z",
    Open: 62.957142,
    High: 63.057144,
    Low: 62.258572,
    Close: 62.642857,
    "Adj Close": 49.14164,
    Volume: 57373400,
  },
  {
    Date: "2013-07-26T00:00:00.000Z",
    Open: 62.185715,
    High: 63.005714,
    Low: 62.048573,
    Close: 62.998573,
    "Adj Close": 49.420692,
    Volume: 50038100,
  },
  {
    Date: "2013-07-29T00:00:00.000Z",
    Open: 62.971428,
    High: 64.284286,
    Low: 62.885715,
    Close: 63.970001,
    "Adj Close": 50.182755,
    Volume: 62014400,
  },
  {
    Date: "2013-07-30T00:00:00.000Z",
    Open: 64.279999,
    High: 65.307144,
    Low: 64.175713,
    Close: 64.760002,
    "Adj Close": 50.802479,
    Volume: 77355600,
  },
  {
    Date: "2013-07-31T00:00:00.000Z",
    Open: 64.998573,
    High: 65.334282,
    Low: 64.204285,
    Close: 64.647141,
    "Adj Close": 50.713947,
    Volume: 80739400,
  },
  {
    Date: "2013-08-01T00:00:00.000Z",
    Open: 65.10714,
    High: 65.257141,
    Low: 64.751427,
    Close: 65.239998,
    "Adj Close": 51.17902,
    Volume: 51562700,
  },
  {
    Date: "2013-08-02T00:00:00.000Z",
    Open: 65.43,
    High: 66.121429,
    Low: 65.237144,
    Close: 66.077141,
    "Adj Close": 51.835732,
    Volume: 68695900,
  },
  {
    Date: "2013-08-05T00:00:00.000Z",
    Open: 66.384285,
    High: 67.238571,
    Low: 66.021431,
    Close: 67.064285,
    "Adj Close": 52.610134,
    Volume: 79713900,
  },
  {
    Date: "2013-08-06T00:00:00.000Z",
    Open: 66.860001,
    High: 67.412857,
    Low: 66.024284,
    Close: 66.464287,
    "Adj Close": 52.139446,
    Volume: 83714400,
  },
  {
    Date: "2013-08-07T00:00:00.000Z",
    Open: 66.257141,
    High: 66.714287,
    Low: 65.96714,
    Close: 66.425713,
    "Adj Close": 52.109192,
    Volume: 74714500,
  },
  {
    Date: "2013-08-08T00:00:00.000Z",
    Open: 66.265717,
    High: 66.300003,
    Low: 65.421425,
    Close: 65.858574,
    "Adj Close": 54.150658,
    Volume: 63944300,
  },
  {
    Date: "2013-08-09T00:00:00.000Z",
    Open: 65.519997,
    High: 65.779999,
    Low: 64.807144,
    Close: 64.921425,
    "Adj Close": 53.380112,
    Volume: 66716300,
  },
  {
    Date: "2013-08-12T00:00:00.000Z",
    Open: 65.265717,
    High: 66.949997,
    Low: 65.232857,
    Close: 66.765717,
    "Adj Close": 54.896542,
    Volume: 91108500,
  },
  {
    Date: "2013-08-13T00:00:00.000Z",
    Open: 67.277145,
    High: 70.665718,
    Low: 66.864288,
    Close: 69.938568,
    "Adj Close": 57.505344,
    Volume: 220485300,
  },
  {
    Date: "2013-08-14T00:00:00.000Z",
    Open: 71.125717,
    High: 72.035713,
    Low: 70.485718,
    Close: 71.214287,
    "Adj Close": 58.554276,
    Volume: 189093100,
  },
  {
    Date: "2013-08-15T00:00:00.000Z",
    Open: 70.917145,
    High: 71.771431,
    Low: 69.868568,
    Close: 71.129997,
    "Adj Close": 58.484966,
    Volume: 122573500,
  },
  {
    Date: "2013-08-16T00:00:00.000Z",
    Open: 71.449997,
    High: 71.848572,
    Low: 71.265717,
    Close: 71.761429,
    "Adj Close": 59.004147,
    Volume: 90576500,
  },
  {
    Date: "2013-08-19T00:00:00.000Z",
    Open: 72.048569,
    High: 73.391426,
    Low: 72,
    Close: 72.534286,
    "Adj Close": 59.639614,
    Volume: 127629600,
  },
  {
    Date: "2013-08-20T00:00:00.000Z",
    Open: 72.815712,
    High: 72.938568,
    Low: 71.545715,
    Close: 71.581429,
    "Adj Close": 58.856155,
    Volume: 89672100,
  },
  {
    Date: "2013-08-21T00:00:00.000Z",
    Open: 71.941429,
    High: 72.449997,
    Low: 71.599998,
    Close: 71.765717,
    "Adj Close": 59.007671,
    Volume: 83969900,
  },
  {
    Date: "2013-08-22T00:00:00.000Z",
    Open: 72.139999,
    High: 72.227142,
    Low: 71.171425,
    Close: 71.851425,
    "Adj Close": 59.078148,
    Volume: 61051900,
  },
  {
    Date: "2013-08-23T00:00:00.000Z",
    Open: 71.895714,
    High: 71.907143,
    Low: 71.335716,
    Close: 71.574287,
    "Adj Close": 58.850273,
    Volume: 55682900,
  },
  {
    Date: "2013-08-26T00:00:00.000Z",
    Open: 71.535713,
    High: 72.885712,
    Low: 71.5,
    Close: 71.852859,
    "Adj Close": 59.079327,
    Volume: 82741400,
  },
  {
    Date: "2013-08-27T00:00:00.000Z",
    Open: 71.14286,
    High: 71.78714,
    Low: 69.471428,
    Close: 69.798569,
    "Adj Close": 57.390232,
    Volume: 106047200,
  },
  {
    Date: "2013-08-28T00:00:00.000Z",
    Open: 69.428574,
    High: 70.828575,
    Low: 69.428574,
    Close: 70.128571,
    "Adj Close": 57.661564,
    Volume: 76902000,
  },
  {
    Date: "2013-08-29T00:00:00.000Z",
    Open: 70.235718,
    High: 70.928574,
    Low: 70.16143,
    Close: 70.242859,
    "Adj Close": 57.755524,
    Volume: 59914400,
  },
  {
    Date: "2013-08-30T00:00:00.000Z",
    Open: 70.285713,
    High: 70.421425,
    Low: 69.5,
    Close: 69.602859,
    "Adj Close": 57.229309,
    Volume: 68074300,
  },
  {
    Date: "2013-09-03T00:00:00.000Z",
    Open: 70.442856,
    High: 71.514282,
    Low: 69.621429,
    Close: 69.797142,
    "Adj Close": 57.389057,
    Volume: 82982200,
  },
  {
    Date: "2013-09-04T00:00:00.000Z",
    Open: 71.365715,
    High: 71.748573,
    Low: 70.897141,
    Close: 71.241432,
    "Adj Close": 58.576588,
    Volume: 86258200,
  },
  {
    Date: "2013-09-05T00:00:00.000Z",
    Open: 71.464287,
    High: 71.525711,
    Low: 70.519997,
    Close: 70.752853,
    "Adj Close": 58.174866,
    Volume: 59091900,
  },
  {
    Date: "2013-09-06T00:00:00.000Z",
    Open: 71.205711,
    High: 71.339996,
    Low: 69.992859,
    Close: 71.174286,
    "Adj Close": 58.521381,
    Volume: 89881400,
  },
  {
    Date: "2013-09-09T00:00:00.000Z",
    Open: 72.14286,
    High: 72.559998,
    Low: 71.925713,
    Close: 72.309998,
    "Adj Close": 59.455212,
    Volume: 85171800,
  },
  {
    Date: "2013-09-10T00:00:00.000Z",
    Open: 72.314285,
    High: 72.492859,
    Low: 69.928574,
    Close: 70.662857,
    "Adj Close": 58.100861,
    Volume: 185798900,
  },
  {
    Date: "2013-09-11T00:00:00.000Z",
    Open: 66.715714,
    High: 67.669998,
    Low: 66.401428,
    Close: 66.815712,
    "Adj Close": 54.937645,
    Volume: 224674100,
  },
  {
    Date: "2013-09-12T00:00:00.000Z",
    Open: 66.928574,
    High: 67.914284,
    Low: 66.572861,
    Close: 67.527145,
    "Adj Close": 55.522602,
    Volume: 101012800,
  },
  {
    Date: "2013-09-13T00:00:00.000Z",
    Open: 67.048569,
    High: 67.404289,
    Low: 66.385712,
    Close: 66.414284,
    "Adj Close": 54.607578,
    Volume: 74708900,
  },
  {
    Date: "2013-09-16T00:00:00.000Z",
    Open: 65.85714,
    High: 65.944283,
    Low: 63.888573,
    Close: 64.302856,
    "Adj Close": 52.87151,
    Volume: 135926700,
  },
  {
    Date: "2013-09-17T00:00:00.000Z",
    Open: 63.994286,
    High: 65.672859,
    Low: 63.92857,
    Close: 65.045715,
    "Adj Close": 53.4823,
    Volume: 99845200,
  },
  {
    Date: "2013-09-18T00:00:00.000Z",
    Open: 66.168571,
    High: 66.621429,
    Low: 65.808571,
    Close: 66.382858,
    "Adj Close": 54.581741,
    Volume: 114215500,
  },
  {
    Date: "2013-09-19T00:00:00.000Z",
    Open: 67.242859,
    High: 67.975716,
    Low: 67.035713,
    Close: 67.471428,
    "Adj Close": 55.476803,
    Volume: 101135300,
  },
  {
    Date: "2013-09-20T00:00:00.000Z",
    Open: 68.285713,
    High: 68.364288,
    Low: 66.571426,
    Close: 66.772858,
    "Adj Close": 54.902412,
    Volume: 174825700,
  },
  {
    Date: "2013-09-23T00:00:00.000Z",
    Open: 70.871429,
    High: 70.987144,
    Low: 68.942856,
    Close: 70.091431,
    "Adj Close": 57.631035,
    Volume: 190526700,
  },
  {
    Date: "2013-09-24T00:00:00.000Z",
    Open: 70.697144,
    High: 70.781425,
    Low: 69.688568,
    Close: 69.871429,
    "Adj Close": 57.450146,
    Volume: 91086100,
  },
  {
    Date: "2013-09-25T00:00:00.000Z",
    Open: 69.885712,
    High: 69.94857,
    Low: 68.775711,
    Close: 68.790001,
    "Adj Close": 56.560963,
    Volume: 79239300,
  },
  {
    Date: "2013-09-26T00:00:00.000Z",
    Open: 69.428574,
    High: 69.794289,
    Low: 69.128571,
    Close: 69.459999,
    "Adj Close": 57.111843,
    Volume: 59305400,
  },
  {
    Date: "2013-09-27T00:00:00.000Z",
    Open: 69.111427,
    High: 69.238571,
    Low: 68.674286,
    Close: 68.964287,
    "Adj Close": 56.704269,
    Volume: 57010100,
  },
  {
    Date: "2013-09-30T00:00:00.000Z",
    Open: 68.178574,
    High: 68.808571,
    Low: 67.772858,
    Close: 68.10714,
    "Adj Close": 55.999493,
    Volume: 65039100,
  },
  {
    Date: "2013-10-01T00:00:00.000Z",
    Open: 68.349998,
    High: 69.877144,
    Low: 68.339996,
    Close: 69.708572,
    "Adj Close": 57.316231,
    Volume: 88470900,
  },
  {
    Date: "2013-10-02T00:00:00.000Z",
    Open: 69.375717,
    High: 70.257141,
    Low: 69.10714,
    Close: 69.937141,
    "Adj Close": 57.504166,
    Volume: 72296000,
  },
  {
    Date: "2013-10-03T00:00:00.000Z",
    Open: 70.072861,
    High: 70.335716,
    Low: 68.677139,
    Close: 69.058571,
    "Adj Close": 56.781784,
    Volume: 80688300,
  },
  {
    Date: "2013-10-04T00:00:00.000Z",
    Open: 69.122856,
    High: 69.228569,
    Low: 68.371429,
    Close: 69.004288,
    "Adj Close": 56.737148,
    Volume: 64717100,
  },
  {
    Date: "2013-10-07T00:00:00.000Z",
    Open: 69.508568,
    High: 70.378571,
    Low: 69.335716,
    Close: 69.678574,
    "Adj Close": 57.291565,
    Volume: 78073100,
  },
  {
    Date: "2013-10-08T00:00:00.000Z",
    Open: 69.991432,
    High: 70.091431,
    Low: 68.648575,
    Close: 68.705711,
    "Adj Close": 56.491661,
    Volume: 72729300,
  },
  {
    Date: "2013-10-09T00:00:00.000Z",
    Open: 69.234283,
    High: 69.684288,
    Low: 68.325714,
    Close: 69.512856,
    "Adj Close": 57.155315,
    Volume: 75431300,
  },
  {
    Date: "2013-10-10T00:00:00.000Z",
    Open: 70.188568,
    High: 70.339996,
    Low: 69.577141,
    Close: 69.94857,
    "Adj Close": 57.513561,
    Volume: 69650700,
  },
  {
    Date: "2013-10-11T00:00:00.000Z",
    Open: 69.57,
    High: 70.548569,
    Low: 69.308571,
    Close: 70.401428,
    "Adj Close": 57.885921,
    Volume: 66934700,
  },
  {
    Date: "2013-10-14T00:00:00.000Z",
    Open: 69.975716,
    High: 71.082855,
    Low: 69.907143,
    Close: 70.862854,
    "Adj Close": 58.265316,
    Volume: 65474500,
  },
  {
    Date: "2013-10-15T00:00:00.000Z",
    Open: 71.072861,
    High: 71.714287,
    Low: 70.788574,
    Close: 71.239998,
    "Adj Close": 58.575417,
    Volume: 80018400,
  },
  {
    Date: "2013-10-16T00:00:00.000Z",
    Open: 71.541428,
    High: 71.790001,
    Low: 71.318573,
    Close: 71.587143,
    "Adj Close": 58.860844,
    Volume: 62775300,
  },
  {
    Date: "2013-10-17T00:00:00.000Z",
    Open: 71.425713,
    High: 72.111427,
    Low: 71.382858,
    Close: 72.071426,
    "Adj Close": 59.259037,
    Volume: 63398300,
  },
  {
    Date: "2013-10-18T00:00:00.000Z",
    Open: 72.284286,
    High: 72.751427,
    Low: 72.244286,
    Close: 72.69857,
    "Adj Close": 59.774693,
    Volume: 72635500,
  },
  {
    Date: "2013-10-21T00:00:00.000Z",
    Open: 73.110001,
    High: 74.900002,
    Low: 73.074287,
    Close: 74.480003,
    "Adj Close": 61.239429,
    Volume: 99526700,
  },
  {
    Date: "2013-10-22T00:00:00.000Z",
    Open: 75.201431,
    High: 75.492859,
    Low: 72.575714,
    Close: 74.267143,
    "Adj Close": 61.0644,
    Volume: 133515900,
  },
  {
    Date: "2013-10-23T00:00:00.000Z",
    Open: 74.14286,
    High: 75.095711,
    Low: 74.14286,
    Close: 74.994286,
    "Adj Close": 61.662289,
    Volume: 78430800,
  },
  {
    Date: "2013-10-24T00:00:00.000Z",
    Open: 75,
    High: 76.067146,
    Low: 74.635712,
    Close: 75.987144,
    "Adj Close": 62.478638,
    Volume: 96191200,
  },
  {
    Date: "2013-10-25T00:00:00.000Z",
    Open: 75.902855,
    High: 76.175713,
    Low: 75.015717,
    Close: 75.137146,
    "Adj Close": 61.779747,
    Volume: 84448000,
  },
  {
    Date: "2013-10-28T00:00:00.000Z",
    Open: 75.577141,
    High: 75.85714,
    Low: 74.744286,
    Close: 75.697144,
    "Adj Close": 62.240196,
    Volume: 137610200,
  },
  {
    Date: "2013-10-29T00:00:00.000Z",
    Open: 76.610001,
    High: 77.035713,
    Low: 73.505714,
    Close: 73.811432,
    "Adj Close": 60.689693,
    Volume: 158951800,
  },
  {
    Date: "2013-10-30T00:00:00.000Z",
    Open: 74.230003,
    High: 75.360001,
    Low: 73.860001,
    Close: 74.985718,
    "Adj Close": 61.655243,
    Volume: 88540900,
  },
  {
    Date: "2013-10-31T00:00:00.000Z",
    Open: 75,
    High: 75.355713,
    Low: 74.46714,
    Close: 74.671425,
    "Adj Close": 61.396824,
    Volume: 68924100,
  },
  {
    Date: "2013-11-01T00:00:00.000Z",
    Open: 74.860001,
    High: 74.971428,
    Low: 73.691429,
    Close: 74.290001,
    "Adj Close": 61.08321,
    Volume: 68722500,
  },
  {
    Date: "2013-11-04T00:00:00.000Z",
    Open: 74.442856,
    High: 75.260002,
    Low: 74.115715,
    Close: 75.25,
    "Adj Close": 61.872543,
    Volume: 61156900,
  },
  {
    Date: "2013-11-05T00:00:00.000Z",
    Open: 74.940002,
    High: 75.555717,
    Low: 74.714287,
    Close: 75.064285,
    "Adj Close": 61.719852,
    Volume: 66303300,
  },
  {
    Date: "2013-11-06T00:00:00.000Z",
    Open: 74.878571,
    High: 74.980003,
    Low: 74.028572,
    Close: 74.417145,
    "Adj Close": 63.779209,
    Volume: 55843900,
  },
  {
    Date: "2013-11-07T00:00:00.000Z",
    Open: 74.225716,
    High: 74.741432,
    Low: 73.197144,
    Close: 73.21286,
    "Adj Close": 62.747082,
    Volume: 65655100,
  },
  {
    Date: "2013-11-08T00:00:00.000Z",
    Open: 73.511429,
    High: 74.447144,
    Low: 73.227142,
    Close: 74.365715,
    "Adj Close": 63.735111,
    Volume: 69829200,
  },
  {
    Date: "2013-11-11T00:00:00.000Z",
    Open: 74.284286,
    High: 74.524284,
    Low: 73.487144,
    Close: 74.150002,
    "Adj Close": 63.550251,
    Volume: 56863100,
  },
  {
    Date: "2013-11-12T00:00:00.000Z",
    Open: 73.952858,
    High: 74.845711,
    Low: 73.85714,
    Close: 74.28714,
    "Adj Close": 63.667797,
    Volume: 51069200,
  },
  {
    Date: "2013-11-13T00:00:00.000Z",
    Open: 74,
    High: 74.60714,
    Low: 73.851425,
    Close: 74.375717,
    "Adj Close": 63.743702,
    Volume: 49305200,
  },
  {
    Date: "2013-11-14T00:00:00.000Z",
    Open: 74.687141,
    High: 75.611427,
    Low: 74.552856,
    Close: 75.451431,
    "Adj Close": 64.665649,
    Volume: 70604800,
  },
  {
    Date: "2013-11-15T00:00:00.000Z",
    Open: 75.225716,
    High: 75.584282,
    Low: 74.927139,
    Close: 74.998573,
    "Adj Close": 64.277519,
    Volume: 79480100,
  },
  {
    Date: "2013-11-18T00:00:00.000Z",
    Open: 74.998573,
    High: 75.312859,
    Low: 74.028572,
    Close: 74.089996,
    "Adj Close": 63.498821,
    Volume: 61236000,
  },
  {
    Date: "2013-11-19T00:00:00.000Z",
    Open: 74.147141,
    High: 74.76857,
    Low: 73.995712,
    Close: 74.221428,
    "Adj Close": 63.611477,
    Volume: 52234700,
  },
  {
    Date: "2013-11-20T00:00:00.000Z",
    Open: 74.175713,
    High: 74.345711,
    Low: 73.475716,
    Close: 73.571426,
    "Adj Close": 63.054394,
    Volume: 48479200,
  },
  {
    Date: "2013-11-21T00:00:00.000Z",
    Open: 73.942856,
    High: 74.458572,
    Low: 73.381432,
    Close: 74.44857,
    "Adj Close": 63.806152,
    Volume: 65506700,
  },
  {
    Date: "2013-11-22T00:00:00.000Z",
    Open: 74.21714,
    High: 74.594284,
    Low: 74.075714,
    Close: 74.257141,
    "Adj Close": 63.642082,
    Volume: 55931400,
  },
  {
    Date: "2013-11-25T00:00:00.000Z",
    Open: 74.431427,
    High: 75.124283,
    Low: 74.428574,
    Close: 74.82,
    "Adj Close": 64.124481,
    Volume: 57327900,
  },
  {
    Date: "2013-11-26T00:00:00.000Z",
    Open: 74.874283,
    High: 76.591431,
    Low: 74.85714,
    Close: 76.199997,
    "Adj Close": 65.307205,
    Volume: 100345700,
  },
  {
    Date: "2013-11-27T00:00:00.000Z",
    Open: 76.615715,
    High: 78,
    Low: 76.199997,
    Close: 77.994286,
    "Adj Close": 66.845009,
    Volume: 90862100,
  },
  {
    Date: "2013-11-29T00:00:00.000Z",
    Open: 78.497147,
    High: 79.761429,
    Low: 78.258568,
    Close: 79.438568,
    "Adj Close": 68.082802,
    Volume: 79531900,
  },
  {
    Date: "2013-12-02T00:00:00.000Z",
    Open: 79.714287,
    High: 80.618568,
    Low: 78.688568,
    Close: 78.747147,
    "Adj Close": 67.490242,
    Volume: 118136200,
  },
  {
    Date: "2013-12-03T00:00:00.000Z",
    Open: 79.757141,
    High: 80.91143,
    Low: 79.668571,
    Close: 80.902855,
    "Adj Close": 69.337791,
    Volume: 112742000,
  },
  {
    Date: "2013-12-04T00:00:00.000Z",
    Open: 80.785713,
    High: 81.312859,
    Low: 80.117142,
    Close: 80.714287,
    "Adj Close": 69.17617,
    Volume: 94452400,
  },
  {
    Date: "2013-12-05T00:00:00.000Z",
    Open: 81.807144,
    High: 82.162857,
    Low: 80.915718,
    Close: 81.128571,
    "Adj Close": 69.531235,
    Volume: 111895000,
  },
  {
    Date: "2013-12-06T00:00:00.000Z",
    Open: 80.827141,
    High: 80.964287,
    Low: 79.938568,
    Close: 80.002853,
    "Adj Close": 68.566452,
    Volume: 86088100,
  },
  {
    Date: "2013-12-09T00:00:00.000Z",
    Open: 80.128571,
    High: 81.368568,
    Low: 80.128571,
    Close: 80.918571,
    "Adj Close": 69.35125,
    Volume: 80123400,
  },
  {
    Date: "2013-12-10T00:00:00.000Z",
    Open: 80.511429,
    High: 81.125717,
    Low: 80.171425,
    Close: 80.792854,
    "Adj Close": 69.24353,
    Volume: 69567400,
  },
  {
    Date: "2013-12-11T00:00:00.000Z",
    Open: 81,
    High: 81.567146,
    Low: 79.955711,
    Close: 80.194283,
    "Adj Close": 68.730499,
    Volume: 89929700,
  },
  {
    Date: "2013-12-12T00:00:00.000Z",
    Open: 80.305717,
    High: 80.762856,
    Low: 80.004288,
    Close: 80.077141,
    "Adj Close": 68.630119,
    Volume: 65572500,
  },
  {
    Date: "2013-12-13T00:00:00.000Z",
    Open: 80.407143,
    High: 80.41143,
    Low: 79.095711,
    Close: 79.204285,
    "Adj Close": 67.882027,
    Volume: 83205500,
  },
  {
    Date: "2013-12-16T00:00:00.000Z",
    Open: 79.288574,
    High: 80.377144,
    Low: 79.28714,
    Close: 79.64286,
    "Adj Close": 68.257927,
    Volume: 70648200,
  },
  {
    Date: "2013-12-17T00:00:00.000Z",
    Open: 79.401428,
    High: 79.919998,
    Low: 79.054283,
    Close: 79.284286,
    "Adj Close": 67.950592,
    Volume: 57475600,
  },
  {
    Date: "2013-12-18T00:00:00.000Z",
    Open: 78.528572,
    High: 78.778572,
    Low: 76.971428,
    Close: 78.681427,
    "Adj Close": 67.433922,
    Volume: 141465800,
  },
  {
    Date: "2013-12-19T00:00:00.000Z",
    Open: 78.5,
    High: 78.571426,
    Low: 77.675713,
    Close: 77.779999,
    "Adj Close": 66.661339,
    Volume: 80077200,
  },
  {
    Date: "2013-12-20T00:00:00.000Z",
    Open: 77.918571,
    High: 78.80143,
    Low: 77.831429,
    Close: 78.431427,
    "Adj Close": 67.21965,
    Volume: 109103400,
  },
  {
    Date: "2013-12-23T00:00:00.000Z",
    Open: 81.14286,
    High: 81.531425,
    Low: 80.394287,
    Close: 81.441429,
    "Adj Close": 69.799385,
    Volume: 125326600,
  },
  {
    Date: "2013-12-24T00:00:00.000Z",
    Open: 81.412857,
    High: 81.697144,
    Low: 80.861427,
    Close: 81.095711,
    "Adj Close": 69.50309,
    Volume: 41888700,
  },
  {
    Date: "2013-12-26T00:00:00.000Z",
    Open: 81.157143,
    High: 81.35714,
    Low: 80.482857,
    Close: 80.557144,
    "Adj Close": 69.041496,
    Volume: 51002000,
  },
  {
    Date: "2013-12-27T00:00:00.000Z",
    Open: 80.545715,
    High: 80.629997,
    Low: 79.928574,
    Close: 80.012856,
    "Adj Close": 68.574997,
    Volume: 56471100,
  },
  {
    Date: "2013-12-30T00:00:00.000Z",
    Open: 79.637146,
    High: 80.012856,
    Low: 78.902855,
    Close: 79.21714,
    "Adj Close": 67.893066,
    Volume: 63407400,
  },
  {
    Date: "2013-12-31T00:00:00.000Z",
    Open: 79.167145,
    High: 80.182854,
    Low: 79.14286,
    Close: 80.145714,
    "Adj Close": 68.688881,
    Volume: 55771100,
  },
  {
    Date: "2014-01-02T00:00:00.000Z",
    Open: 79.382858,
    High: 79.575714,
    Low: 78.860001,
    Close: 79.01857,
    "Adj Close": 67.722862,
    Volume: 58671200,
  },
  {
    Date: "2014-01-03T00:00:00.000Z",
    Open: 78.980003,
    High: 79.099998,
    Low: 77.204285,
    Close: 77.28286,
    "Adj Close": 66.235268,
    Volume: 98116900,
  },
  {
    Date: "2014-01-06T00:00:00.000Z",
    Open: 76.778572,
    High: 78.114288,
    Low: 76.228569,
    Close: 77.704285,
    "Adj Close": 66.596466,
    Volume: 103152700,
  },
  {
    Date: "2014-01-07T00:00:00.000Z",
    Open: 77.760002,
    High: 77.994286,
    Low: 76.845711,
    Close: 77.148575,
    "Adj Close": 66.120186,
    Volume: 79302300,
  },
  {
    Date: "2014-01-08T00:00:00.000Z",
    Open: 76.972855,
    High: 77.937141,
    Low: 76.955711,
    Close: 77.637146,
    "Adj Close": 66.538902,
    Volume: 64632400,
  },
  {
    Date: "2014-01-09T00:00:00.000Z",
    Open: 78.114288,
    High: 78.122856,
    Low: 76.478569,
    Close: 76.645714,
    "Adj Close": 65.689217,
    Volume: 69787200,
  },
  {
    Date: "2014-01-10T00:00:00.000Z",
    Open: 77.118568,
    High: 77.257141,
    Low: 75.872856,
    Close: 76.134285,
    "Adj Close": 65.25087,
    Volume: 76244000,
  },
  {
    Date: "2014-01-13T00:00:00.000Z",
    Open: 75.701431,
    High: 77.5,
    Low: 75.697144,
    Close: 76.53286,
    "Adj Close": 65.592491,
    Volume: 94623200,
  },
  {
    Date: "2014-01-14T00:00:00.000Z",
    Open: 76.888573,
    High: 78.104286,
    Low: 76.808571,
    Close: 78.055717,
    "Adj Close": 66.897652,
    Volume: 83140400,
  },
  {
    Date: "2014-01-15T00:00:00.000Z",
    Open: 79.074287,
    High: 80.028572,
    Low: 78.808571,
    Close: 79.622856,
    "Adj Close": 68.240753,
    Volume: 97909700,
  },
  {
    Date: "2014-01-16T00:00:00.000Z",
    Open: 79.271431,
    High: 79.550003,
    Low: 78.811432,
    Close: 79.178574,
    "Adj Close": 67.859993,
    Volume: 57319500,
  },
  {
    Date: "2014-01-17T00:00:00.000Z",
    Open: 78.78286,
    High: 78.867142,
    Low: 77.128571,
    Close: 77.238571,
    "Adj Close": 66.197319,
    Volume: 106684900,
  },
  {
    Date: "2014-01-21T00:00:00.000Z",
    Open: 77.284286,
    High: 78.581429,
    Low: 77.202858,
    Close: 78.438568,
    "Adj Close": 67.225777,
    Volume: 82131700,
  },
  {
    Date: "2014-01-22T00:00:00.000Z",
    Open: 78.701431,
    High: 79.612854,
    Low: 78.258568,
    Close: 78.78714,
    "Adj Close": 67.524521,
    Volume: 94996300,
  },
  {
    Date: "2014-01-23T00:00:00.000Z",
    Open: 78.562859,
    High: 79.5,
    Low: 77.830002,
    Close: 79.454285,
    "Adj Close": 68.096291,
    Volume: 100809800,
  },
  {
    Date: "2014-01-24T00:00:00.000Z",
    Open: 79.14286,
    High: 79.374283,
    Low: 77.821426,
    Close: 78.010002,
    "Adj Close": 66.858467,
    Volume: 107338700,
  },
  {
    Date: "2014-01-27T00:00:00.000Z",
    Open: 78.581429,
    High: 79.257141,
    Low: 77.964287,
    Close: 78.64286,
    "Adj Close": 67.400864,
    Volume: 138719700,
  },
  {
    Date: "2014-01-28T00:00:00.000Z",
    Open: 72.68,
    High: 73.571426,
    Low: 71.724289,
    Close: 72.35714,
    "Adj Close": 62.013683,
    Volume: 266380800,
  },
  {
    Date: "2014-01-29T00:00:00.000Z",
    Open: 71.992859,
    High: 72.48143,
    Low: 71.23143,
    Close: 71.535713,
    "Adj Close": 61.309677,
    Volume: 125702500,
  },
  {
    Date: "2014-01-30T00:00:00.000Z",
    Open: 71.791428,
    High: 72.35714,
    Low: 70.957146,
    Close: 71.397141,
    "Adj Close": 61.190922,
    Volume: 169625400,
  },
  {
    Date: "2014-01-31T00:00:00.000Z",
    Open: 70.739998,
    High: 71.647141,
    Low: 70.507141,
    Close: 71.514282,
    "Adj Close": 61.291309,
    Volume: 116199300,
  },
  {
    Date: "2014-02-03T00:00:00.000Z",
    Open: 71.80143,
    High: 72.53286,
    Low: 71.328575,
    Close: 71.647141,
    "Adj Close": 61.405186,
    Volume: 100366000,
  },
  {
    Date: "2014-02-04T00:00:00.000Z",
    Open: 72.264282,
    High: 72.779999,
    Low: 71.822861,
    Close: 72.684288,
    "Adj Close": 62.294071,
    Volume: 94170300,
  },
  {
    Date: "2014-02-05T00:00:00.000Z",
    Open: 72.365715,
    High: 73.611427,
    Low: 72.321426,
    Close: 73.227142,
    "Adj Close": 62.759319,
    Volume: 82086200,
  },
  {
    Date: "2014-02-06T00:00:00.000Z",
    Open: 72.865715,
    High: 73.35714,
    Low: 72.544289,
    Close: 73.215714,
    "Adj Close": 65.476723,
    Volume: 64441300,
  },
  {
    Date: "2014-02-07T00:00:00.000Z",
    Open: 74.482857,
    High: 74.704285,
    Low: 73.91143,
    Close: 74.239998,
    "Adj Close": 66.392738,
    Volume: 92570100,
  },
  {
    Date: "2014-02-10T00:00:00.000Z",
    Open: 74.094284,
    High: 75.998573,
    Low: 74,
    Close: 75.57,
    "Adj Close": 67.582138,
    Volume: 86389800,
  },
  {
    Date: "2014-02-11T00:00:00.000Z",
    Open: 75.80143,
    High: 76.821426,
    Low: 75.64286,
    Close: 76.565712,
    "Adj Close": 68.472603,
    Volume: 70564200,
  },
  {
    Date: "2014-02-12T00:00:00.000Z",
    Open: 76.707146,
    High: 77.080002,
    Low: 76.177139,
    Close: 76.559998,
    "Adj Close": 68.467506,
    Volume: 77025200,
  },
  {
    Date: "2014-02-13T00:00:00.000Z",
    Open: 76.379997,
    High: 77.835716,
    Low: 76.314285,
    Close: 77.775711,
    "Adj Close": 69.554703,
    Volume: 76849500,
  },
  {
    Date: "2014-02-14T00:00:00.000Z",
    Open: 77.495712,
    High: 77.997147,
    Low: 77.315712,
    Close: 77.71286,
    "Adj Close": 69.49852,
    Volume: 68231100,
  },
  {
    Date: "2014-02-18T00:00:00.000Z",
    Open: 78,
    High: 78.741432,
    Low: 77.944283,
    Close: 77.998573,
    "Adj Close": 69.754028,
    Volume: 65062900,
  },
  {
    Date: "2014-02-19T00:00:00.000Z",
    Open: 77.821426,
    High: 78.127144,
    Low: 76.335716,
    Close: 76.767143,
    "Adj Close": 68.652756,
    Volume: 78442000,
  },
  {
    Date: "2014-02-20T00:00:00.000Z",
    Open: 76.141426,
    High: 76.714287,
    Low: 75.571426,
    Close: 75.878571,
    "Adj Close": 67.858101,
    Volume: 76464500,
  },
  {
    Date: "2014-02-21T00:00:00.000Z",
    Open: 76.112854,
    High: 76.367142,
    Low: 74.942856,
    Close: 75.035713,
    "Adj Close": 67.10434,
    Volume: 69696200,
  },
  {
    Date: "2014-02-24T00:00:00.000Z",
    Open: 74.735718,
    High: 75.702858,
    Low: 74.631432,
    Close: 75.364288,
    "Adj Close": 67.398178,
    Volume: 72227400,
  },
  {
    Date: "2014-02-25T00:00:00.000Z",
    Open: 75.625717,
    High: 75.652855,
    Low: 74.428574,
    Close: 74.580002,
    "Adj Close": 66.696777,
    Volume: 57988000,
  },
  {
    Date: "2014-02-26T00:00:00.000Z",
    Open: 74.80143,
    High: 75,
    Low: 73.657143,
    Close: 73.907143,
    "Adj Close": 66.095062,
    Volume: 69054300,
  },
  {
    Date: "2014-02-27T00:00:00.000Z",
    Open: 73.877144,
    High: 75.540001,
    Low: 73.721428,
    Close: 75.381432,
    "Adj Close": 67.413513,
    Volume: 75470500,
  },
  {
    Date: "2014-02-28T00:00:00.000Z",
    Open: 75.582855,
    High: 76.10714,
    Low: 74.58857,
    Close: 75.177139,
    "Adj Close": 67.230804,
    Volume: 92992200,
  },
  {
    Date: "2014-03-03T00:00:00.000Z",
    Open: 74.774284,
    High: 75.807144,
    Low: 74.687141,
    Close: 75.394287,
    "Adj Close": 67.424995,
    Volume: 59695300,
  },
  {
    Date: "2014-03-04T00:00:00.000Z",
    Open: 75.85714,
    High: 76.091431,
    Low: 75.395714,
    Close: 75.891426,
    "Adj Close": 67.869591,
    Volume: 64785000,
  },
  {
    Date: "2014-03-05T00:00:00.000Z",
    Open: 75.845711,
    High: 76.39286,
    Low: 75.589996,
    Close: 76.05143,
    "Adj Close": 68.01268,
    Volume: 50015700,
  },
  {
    Date: "2014-03-06T00:00:00.000Z",
    Open: 76.112854,
    High: 76.348572,
    Low: 75.442856,
    Close: 75.821426,
    "Adj Close": 67.806984,
    Volume: 46372200,
  },
  {
    Date: "2014-03-07T00:00:00.000Z",
    Open: 75.870003,
    High: 75.997147,
    Low: 75.150002,
    Close: 75.777145,
    "Adj Close": 67.767372,
    Volume: 55182400,
  },
  {
    Date: "2014-03-10T00:00:00.000Z",
    Open: 75.480003,
    High: 76.190002,
    Low: 75.477142,
    Close: 75.845711,
    "Adj Close": 67.82872,
    Volume: 44646000,
  },
  {
    Date: "2014-03-11T00:00:00.000Z",
    Open: 76.492859,
    High: 76.96286,
    Low: 76.084282,
    Close: 76.584282,
    "Adj Close": 68.48922,
    Volume: 69806100,
  },
  {
    Date: "2014-03-12T00:00:00.000Z",
    Open: 76.358574,
    High: 76.764282,
    Low: 76,
    Close: 76.658569,
    "Adj Close": 68.555649,
    Volume: 49831600,
  },
  {
    Date: "2014-03-13T00:00:00.000Z",
    Open: 76.777145,
    High: 77.094284,
    Low: 75.594284,
    Close: 75.807144,
    "Adj Close": 67.794228,
    Volume: 64435700,
  },
  {
    Date: "2014-03-14T00:00:00.000Z",
    Open: 75.541428,
    High: 75.841431,
    Low: 74.714287,
    Close: 74.955711,
    "Adj Close": 67.032784,
    Volume: 59299800,
  },
  {
    Date: "2014-03-17T00:00:00.000Z",
    Open: 75.385712,
    High: 75.709999,
    Low: 75.121429,
    Close: 75.248573,
    "Adj Close": 67.294701,
    Volume: 49886200,
  },
  {
    Date: "2014-03-18T00:00:00.000Z",
    Open: 75.128571,
    High: 75.995712,
    Low: 75.028572,
    Close: 75.914284,
    "Adj Close": 67.89003,
    Volume: 52411800,
  },
  {
    Date: "2014-03-19T00:00:00.000Z",
    Open: 76.03714,
    High: 76.605713,
    Low: 75.571426,
    Close: 75.894287,
    "Adj Close": 67.872169,
    Volume: 56189000,
  },
  {
    Date: "2014-03-20T00:00:00.000Z",
    Open: 75.69857,
    High: 76.095711,
    Low: 75.335716,
    Close: 75.528572,
    "Adj Close": 67.54509,
    Volume: 52099600,
  },
  {
    Date: "2014-03-21T00:00:00.000Z",
    Open: 75.989998,
    High: 76.25,
    Low: 75.190002,
    Close: 76.124283,
    "Adj Close": 68.077827,
    Volume: 93511600,
  },
  {
    Date: "2014-03-24T00:00:00.000Z",
    Open: 76.917145,
    High: 77.214287,
    Low: 76.437141,
    Close: 77.027145,
    "Adj Close": 68.885262,
    Volume: 88925200,
  },
  {
    Date: "2014-03-25T00:00:00.000Z",
    Open: 77.35714,
    High: 77.964287,
    Low: 77.084282,
    Close: 77.855713,
    "Adj Close": 69.626259,
    Volume: 70573300,
  },
  {
    Date: "2014-03-26T00:00:00.000Z",
    Open: 78.074287,
    High: 78.428574,
    Low: 76.980003,
    Close: 77.111427,
    "Adj Close": 68.96064,
    Volume: 74942000,
  },
  {
    Date: "2014-03-27T00:00:00.000Z",
    Open: 77.145714,
    High: 77.35714,
    Low: 76.445717,
    Close: 76.779999,
    "Adj Close": 68.664246,
    Volume: 55507900,
  },
  {
    Date: "2014-03-28T00:00:00.000Z",
    Open: 76.902855,
    High: 76.991432,
    Low: 76.321426,
    Close: 76.694283,
    "Adj Close": 68.587601,
    Volume: 50141000,
  },
  {
    Date: "2014-03-31T00:00:00.000Z",
    Open: 77.03286,
    High: 77.258568,
    Low: 76.561432,
    Close: 76.677139,
    "Adj Close": 68.572273,
    Volume: 42167300,
  },
  {
    Date: "2014-04-01T00:00:00.000Z",
    Open: 76.822861,
    High: 77.410004,
    Low: 76.681427,
    Close: 77.378571,
    "Adj Close": 69.199539,
    Volume: 50190000,
  },
  {
    Date: "2014-04-02T00:00:00.000Z",
    Open: 77.482857,
    High: 77.639999,
    Low: 77.18,
    Close: 77.507141,
    "Adj Close": 69.314529,
    Volume: 45105200,
  },
  {
    Date: "2014-04-03T00:00:00.000Z",
    Open: 77.341431,
    High: 77.5,
    Low: 76.805717,
    Close: 76.970001,
    "Adj Close": 68.834145,
    Volume: 40586000,
  },
  {
    Date: "2014-04-04T00:00:00.000Z",
    Open: 77.115715,
    High: 77.14286,
    Low: 75.797142,
    Close: 75.974289,
    "Adj Close": 67.943726,
    Volume: 68812800,
  },
  {
    Date: "2014-04-07T00:00:00.000Z",
    Open: 75.431427,
    High: 75.842857,
    Low: 74.555717,
    Close: 74.781425,
    "Adj Close": 66.87693,
    Volume: 72462600,
  },
  {
    Date: "2014-04-08T00:00:00.000Z",
    Open: 75.027145,
    High: 75.160004,
    Low: 74.099998,
    Close: 74.777145,
    "Adj Close": 66.8731,
    Volume: 60972100,
  },
  {
    Date: "2014-04-09T00:00:00.000Z",
    Open: 74.662857,
    High: 75.784286,
    Low: 74.574287,
    Close: 75.760002,
    "Adj Close": 67.75206,
    Volume: 51542400,
  },
  {
    Date: "2014-04-10T00:00:00.000Z",
    Open: 75.811432,
    High: 76.034286,
    Low: 74.738571,
    Close: 74.78286,
    "Adj Close": 66.878227,
    Volume: 59913000,
  },
  {
    Date: "2014-04-11T00:00:00.000Z",
    Open: 74.14286,
    High: 74.690002,
    Low: 73.877144,
    Close: 74.230003,
    "Adj Close": 66.383789,
    Volume: 67929400,
  },
  {
    Date: "2014-04-14T00:00:00.000Z",
    Open: 74.557144,
    High: 74.594284,
    Low: 73.887146,
    Close: 74.525711,
    "Adj Close": 66.648232,
    Volume: 51418500,
  },
  {
    Date: "2014-04-15T00:00:00.000Z",
    Open: 74.324287,
    High: 74.519997,
    Low: 73.047142,
    Close: 73.994286,
    "Adj Close": 66.172997,
    Volume: 66622500,
  },
  {
    Date: "2014-04-16T00:00:00.000Z",
    Open: 74.007141,
    High: 74.441429,
    Low: 73.44857,
    Close: 74.144287,
    "Adj Close": 66.307129,
    Volume: 53691400,
  },
  {
    Date: "2014-04-17T00:00:00.000Z",
    Open: 74.285713,
    High: 75.394287,
    Low: 74.171425,
    Close: 74.991432,
    "Adj Close": 67.064743,
    Volume: 71083600,
  },
  {
    Date: "2014-04-21T00:00:00.000Z",
    Open: 75.048569,
    High: 76.019997,
    Low: 74.851425,
    Close: 75.881432,
    "Adj Close": 67.860657,
    Volume: 45637200,
  },
  {
    Date: "2014-04-22T00:00:00.000Z",
    Open: 75.472855,
    High: 75.975716,
    Low: 75.214287,
    Close: 75.957146,
    "Adj Close": 67.928375,
    Volume: 50640800,
  },
  {
    Date: "2014-04-23T00:00:00.000Z",
    Open: 75.580002,
    High: 75.875717,
    Low: 74.921425,
    Close: 74.964287,
    "Adj Close": 67.040466,
    Volume: 98735000,
  },
  {
    Date: "2014-04-24T00:00:00.000Z",
    Open: 81.172859,
    High: 81.428574,
    Low: 80.104286,
    Close: 81.110001,
    "Adj Close": 72.536575,
    Volume: 189977900,
  },
  {
    Date: "2014-04-25T00:00:00.000Z",
    Open: 80.647141,
    High: 81.71286,
    Low: 80.565712,
    Close: 81.705711,
    "Adj Close": 73.069313,
    Volume: 97568800,
  },
  {
    Date: "2014-04-28T00:00:00.000Z",
    Open: 81.828575,
    High: 85.10714,
    Low: 81.792854,
    Close: 84.870003,
    "Adj Close": 75.899139,
    Volume: 167371400,
  },
  {
    Date: "2014-04-29T00:00:00.000Z",
    Open: 84.82,
    High: 85.139999,
    Low: 84.215714,
    Close: 84.618568,
    "Adj Close": 75.674263,
    Volume: 84344400,
  },
  {
    Date: "2014-04-30T00:00:00.000Z",
    Open: 84.662857,
    High: 85.632858,
    Low: 84.257141,
    Close: 84.298569,
    "Adj Close": 75.3881,
    Volume: 114160200,
  },
  {
    Date: "2014-05-01T00:00:00.000Z",
    Open: 84.571426,
    High: 84.971428,
    Low: 83.765717,
    Close: 84.497147,
    "Adj Close": 75.565689,
    Volume: 61012000,
  },
  {
    Date: "2014-05-02T00:00:00.000Z",
    Open: 84.620003,
    High: 84.885712,
    Low: 84.244286,
    Close: 84.654289,
    "Adj Close": 75.706215,
    Volume: 47878600,
  },
  {
    Date: "2014-05-05T00:00:00.000Z",
    Open: 84.305717,
    High: 85.85714,
    Low: 84.285713,
    Close: 85.851425,
    "Adj Close": 76.776825,
    Volume: 71766800,
  },
  {
    Date: "2014-05-06T00:00:00.000Z",
    Open: 85.971428,
    High: 86.344284,
    Low: 84.915718,
    Close: 84.915718,
    "Adj Close": 75.940018,
    Volume: 93641100,
  },
  {
    Date: "2014-05-07T00:00:00.000Z",
    Open: 85.035713,
    High: 85.327141,
    Low: 83.961426,
    Close: 84.618568,
    "Adj Close": 75.674263,
    Volume: 70716100,
  },
  {
    Date: "2014-05-08T00:00:00.000Z",
    Open: 84.035713,
    High: 84.915718,
    Low: 83.771431,
    Close: 83.998573,
    "Adj Close": 78.15863,
    Volume: 57574300,
  },
  {
    Date: "2014-05-09T00:00:00.000Z",
    Open: 83.505714,
    High: 83.75,
    Low: 82.904289,
    Close: 83.648575,
    "Adj Close": 77.832993,
    Volume: 72899400,
  },
  {
    Date: "2014-05-12T00:00:00.000Z",
    Open: 83.927139,
    High: 84.808571,
    Low: 83.914284,
    Close: 84.690002,
    "Adj Close": 78.801994,
    Volume: 53302200,
  },
  {
    Date: "2014-05-13T00:00:00.000Z",
    Open: 84.571426,
    High: 84.934288,
    Low: 84.385712,
    Close: 84.822861,
    "Adj Close": 78.925613,
    Volume: 39934300,
  },
  {
    Date: "2014-05-14T00:00:00.000Z",
    Open: 84.632858,
    High: 85.342857,
    Low: 84.534286,
    Close: 84.83857,
    "Adj Close": 78.940239,
    Volume: 41601000,
  },
  {
    Date: "2014-05-15T00:00:00.000Z",
    Open: 84.957146,
    High: 85.228569,
    Low: 84.005714,
    Close: 84.117142,
    "Adj Close": 78.268967,
    Volume: 57711500,
  },
  {
    Date: "2014-05-16T00:00:00.000Z",
    Open: 84.089996,
    High: 85.361427,
    Low: 83.628571,
    Close: 85.358574,
    "Adj Close": 79.424072,
    Volume: 69064100,
  },
  {
    Date: "2014-05-19T00:00:00.000Z",
    Open: 85.407143,
    High: 86.761429,
    Low: 85.332855,
    Close: 86.370003,
    "Adj Close": 80.365196,
    Volume: 79438800,
  },
  {
    Date: "2014-05-20T00:00:00.000Z",
    Open: 86.358574,
    High: 86.628571,
    Low: 85.818573,
    Close: 86.387146,
    "Adj Close": 80.381149,
    Volume: 58709000,
  },
  {
    Date: "2014-05-21T00:00:00.000Z",
    Open: 86.261429,
    High: 86.671425,
    Low: 86.008568,
    Close: 86.615715,
    "Adj Close": 80.593834,
    Volume: 49214900,
  },
  {
    Date: "2014-05-22T00:00:00.000Z",
    Open: 86.657143,
    High: 87.121429,
    Low: 86.300003,
    Close: 86.752853,
    "Adj Close": 80.721428,
    Volume: 50190000,
  },
  {
    Date: "2014-05-23T00:00:00.000Z",
    Open: 86.75,
    High: 87.818573,
    Low: 86.638573,
    Close: 87.732857,
    "Adj Close": 81.633316,
    Volume: 58052400,
  },
  {
    Date: "2014-05-27T00:00:00.000Z",
    Open: 87.982857,
    High: 89.408569,
    Low: 87.947144,
    Close: 89.375717,
    "Adj Close": 83.161942,
    Volume: 87216500,
  },
  {
    Date: "2014-05-28T00:00:00.000Z",
    Open: 89.431427,
    High: 89.975716,
    Low: 89.111427,
    Close: 89.144287,
    "Adj Close": 82.946617,
    Volume: 78870400,
  },
  {
    Date: "2014-05-29T00:00:00.000Z",
    Open: 89.692856,
    High: 90.98143,
    Low: 89.681427,
    Close: 90.76857,
    "Adj Close": 84.457962,
    Volume: 94118500,
  },
  {
    Date: "2014-05-30T00:00:00.000Z",
    Open: 91.139999,
    High: 92.024284,
    Low: 89.842857,
    Close: 90.428574,
    "Adj Close": 84.141617,
    Volume: 141005200,
  },
  {
    Date: "2014-06-02T00:00:00.000Z",
    Open: 90.565712,
    High: 90.690002,
    Low: 88.928574,
    Close: 89.807144,
    "Adj Close": 83.563377,
    Volume: 92337700,
  },
  {
    Date: "2014-06-03T00:00:00.000Z",
    Open: 89.779999,
    High: 91.248573,
    Low: 89.75,
    Close: 91.077141,
    "Adj Close": 84.745071,
    Volume: 73177300,
  },
  {
    Date: "2014-06-04T00:00:00.000Z",
    Open: 91.062859,
    High: 92.555717,
    Low: 90.872856,
    Close: 92.117142,
    "Adj Close": 85.712769,
    Volume: 83870500,
  },
  {
    Date: "2014-06-05T00:00:00.000Z",
    Open: 92.314285,
    High: 92.767143,
    Low: 91.80143,
    Close: 92.478569,
    "Adj Close": 86.049088,
    Volume: 75951400,
  },
  {
    Date: "2014-06-06T00:00:00.000Z",
    Open: 92.842857,
    High: 93.03714,
    Low: 92.067146,
    Close: 92.224289,
    "Adj Close": 85.812477,
    Volume: 87484600,
  },
  {
    Date: "2014-06-09T00:00:00.000Z",
    Open: 92.699997,
    High: 93.879997,
    Low: 91.75,
    Close: 93.699997,
    "Adj Close": 87.185577,
    Volume: 75415000,
  },
  {
    Date: "2014-06-10T00:00:00.000Z",
    Open: 94.730003,
    High: 95.050003,
    Low: 93.57,
    Close: 94.25,
    "Adj Close": 87.697365,
    Volume: 62777000,
  },
  {
    Date: "2014-06-11T00:00:00.000Z",
    Open: 94.129997,
    High: 94.760002,
    Low: 93.470001,
    Close: 93.860001,
    "Adj Close": 87.334457,
    Volume: 45681000,
  },
  {
    Date: "2014-06-12T00:00:00.000Z",
    Open: 94.040001,
    High: 94.120003,
    Low: 91.900002,
    Close: 92.290001,
    "Adj Close": 85.873611,
    Volume: 54749000,
  },
  {
    Date: "2014-06-13T00:00:00.000Z",
    Open: 92.199997,
    High: 92.440002,
    Low: 90.879997,
    Close: 91.279999,
    "Adj Close": 84.933846,
    Volume: 54525000,
  },
  {
    Date: "2014-06-16T00:00:00.000Z",
    Open: 91.510002,
    High: 92.75,
    Low: 91.449997,
    Close: 92.199997,
    "Adj Close": 85.789871,
    Volume: 35561000,
  },
  {
    Date: "2014-06-17T00:00:00.000Z",
    Open: 92.309998,
    High: 92.699997,
    Low: 91.800003,
    Close: 92.080002,
    "Adj Close": 85.678207,
    Volume: 29726000,
  },
  {
    Date: "2014-06-18T00:00:00.000Z",
    Open: 92.269997,
    High: 92.290001,
    Low: 91.349998,
    Close: 92.18,
    "Adj Close": 85.771263,
    Volume: 33514000,
  },
  {
    Date: "2014-06-19T00:00:00.000Z",
    Open: 92.290001,
    High: 92.300003,
    Low: 91.339996,
    Close: 91.860001,
    "Adj Close": 85.473503,
    Volume: 35528000,
  },
  {
    Date: "2014-06-20T00:00:00.000Z",
    Open: 91.849998,
    High: 92.550003,
    Low: 90.900002,
    Close: 90.910004,
    "Adj Close": 84.589569,
    Volume: 100898000,
  },
  {
    Date: "2014-06-23T00:00:00.000Z",
    Open: 91.32,
    High: 91.620003,
    Low: 90.599998,
    Close: 90.830002,
    "Adj Close": 84.515114,
    Volume: 43694000,
  },
  {
    Date: "2014-06-24T00:00:00.000Z",
    Open: 90.75,
    High: 91.739998,
    Low: 90.190002,
    Close: 90.279999,
    "Adj Close": 84.003365,
    Volume: 39036000,
  },
  {
    Date: "2014-06-25T00:00:00.000Z",
    Open: 90.209999,
    High: 90.699997,
    Low: 89.650002,
    Close: 90.360001,
    "Adj Close": 84.077789,
    Volume: 36869000,
  },
  {
    Date: "2014-06-26T00:00:00.000Z",
    Open: 90.370003,
    High: 91.050003,
    Low: 89.800003,
    Close: 90.900002,
    "Adj Close": 84.580269,
    Volume: 32629000,
  },
  {
    Date: "2014-06-27T00:00:00.000Z",
    Open: 90.82,
    High: 92,
    Low: 90.769997,
    Close: 91.980003,
    "Adj Close": 85.585167,
    Volume: 64029000,
  },
  {
    Date: "2014-06-30T00:00:00.000Z",
    Open: 92.099998,
    High: 93.730003,
    Low: 92.089996,
    Close: 92.93,
    "Adj Close": 86.469116,
    Volume: 49482300,
  },
  {
    Date: "2014-07-01T00:00:00.000Z",
    Open: 93.519997,
    High: 94.07,
    Low: 93.129997,
    Close: 93.519997,
    "Adj Close": 87.018105,
    Volume: 38223000,
  },
  {
    Date: "2014-07-02T00:00:00.000Z",
    Open: 93.870003,
    High: 94.059998,
    Low: 93.089996,
    Close: 93.480003,
    "Adj Close": 86.980873,
    Volume: 28465000,
  },
  {
    Date: "2014-07-03T00:00:00.000Z",
    Open: 93.669998,
    High: 94.099998,
    Low: 93.199997,
    Close: 94.029999,
    "Adj Close": 87.49263,
    Volume: 22891800,
  },
  {
    Date: "2014-07-07T00:00:00.000Z",
    Open: 94.139999,
    High: 95.989998,
    Low: 94.099998,
    Close: 95.970001,
    "Adj Close": 89.297775,
    Volume: 56468000,
  },
  {
    Date: "2014-07-08T00:00:00.000Z",
    Open: 96.269997,
    High: 96.800003,
    Low: 93.919998,
    Close: 95.349998,
    "Adj Close": 88.720863,
    Volume: 65222000,
  },
  {
    Date: "2014-07-09T00:00:00.000Z",
    Open: 95.440002,
    High: 95.949997,
    Low: 94.760002,
    Close: 95.389999,
    "Adj Close": 88.758087,
    Volume: 36436000,
  },
  {
    Date: "2014-07-10T00:00:00.000Z",
    Open: 93.760002,
    High: 95.550003,
    Low: 93.519997,
    Close: 95.040001,
    "Adj Close": 88.432434,
    Volume: 39686000,
  },
  {
    Date: "2014-07-11T00:00:00.000Z",
    Open: 95.360001,
    High: 95.889999,
    Low: 94.860001,
    Close: 95.220001,
    "Adj Close": 88.599915,
    Volume: 34018000,
  },
  {
    Date: "2014-07-14T00:00:00.000Z",
    Open: 95.860001,
    High: 96.889999,
    Low: 95.650002,
    Close: 96.449997,
    "Adj Close": 89.744392,
    Volume: 42810000,
  },
  {
    Date: "2014-07-15T00:00:00.000Z",
    Open: 96.800003,
    High: 96.849998,
    Low: 95.029999,
    Close: 95.32,
    "Adj Close": 88.692963,
    Volume: 45477900,
  },
  {
    Date: "2014-07-16T00:00:00.000Z",
    Open: 96.970001,
    High: 97.099998,
    Low: 94.739998,
    Close: 94.779999,
    "Adj Close": 88.190491,
    Volume: 53396300,
  },
  {
    Date: "2014-07-17T00:00:00.000Z",
    Open: 95.029999,
    High: 95.279999,
    Low: 92.57,
    Close: 93.089996,
    "Adj Close": 86.618011,
    Volume: 57298000,
  },
  {
    Date: "2014-07-18T00:00:00.000Z",
    Open: 93.620003,
    High: 94.739998,
    Low: 93.019997,
    Close: 94.43,
    "Adj Close": 87.864822,
    Volume: 49988000,
  },
  {
    Date: "2014-07-21T00:00:00.000Z",
    Open: 94.989998,
    High: 95,
    Low: 93.720001,
    Close: 93.940002,
    "Adj Close": 87.408913,
    Volume: 39079000,
  },
  {
    Date: "2014-07-22T00:00:00.000Z",
    Open: 94.68,
    High: 94.889999,
    Low: 94.120003,
    Close: 94.720001,
    "Adj Close": 88.134674,
    Volume: 55197000,
  },
  {
    Date: "2014-07-23T00:00:00.000Z",
    Open: 95.419998,
    High: 97.879997,
    Low: 95.169998,
    Close: 97.190002,
    "Adj Close": 90.432945,
    Volume: 92918000,
  },
  {
    Date: "2014-07-24T00:00:00.000Z",
    Open: 97.040001,
    High: 97.32,
    Low: 96.419998,
    Close: 97.029999,
    "Adj Close": 90.284065,
    Volume: 45729000,
  },
  {
    Date: "2014-07-25T00:00:00.000Z",
    Open: 96.849998,
    High: 97.839996,
    Low: 96.639999,
    Close: 97.669998,
    "Adj Close": 90.87957,
    Volume: 43469000,
  },
  {
    Date: "2014-07-28T00:00:00.000Z",
    Open: 97.82,
    High: 99.239998,
    Low: 97.550003,
    Close: 99.019997,
    "Adj Close": 92.135719,
    Volume: 55318000,
  },
  {
    Date: "2014-07-29T00:00:00.000Z",
    Open: 99.330002,
    High: 99.440002,
    Low: 98.25,
    Close: 98.379997,
    "Adj Close": 91.540215,
    Volume: 43143000,
  },
  {
    Date: "2014-07-30T00:00:00.000Z",
    Open: 98.440002,
    High: 98.699997,
    Low: 97.669998,
    Close: 98.150002,
    "Adj Close": 91.326195,
    Volume: 33010000,
  },
  {
    Date: "2014-07-31T00:00:00.000Z",
    Open: 97.160004,
    High: 97.449997,
    Low: 95.330002,
    Close: 95.599998,
    "Adj Close": 88.953499,
    Volume: 56843000,
  },
  {
    Date: "2014-08-01T00:00:00.000Z",
    Open: 94.900002,
    High: 96.620003,
    Low: 94.809998,
    Close: 96.129997,
    "Adj Close": 89.44664,
    Volume: 48511000,
  },
  {
    Date: "2014-08-04T00:00:00.000Z",
    Open: 96.370003,
    High: 96.580002,
    Low: 95.169998,
    Close: 95.589996,
    "Adj Close": 88.944183,
    Volume: 39958000,
  },
  {
    Date: "2014-08-05T00:00:00.000Z",
    Open: 95.360001,
    High: 95.68,
    Low: 94.360001,
    Close: 95.120003,
    "Adj Close": 88.506859,
    Volume: 55933000,
  },
  {
    Date: "2014-08-06T00:00:00.000Z",
    Open: 94.75,
    High: 95.480003,
    Low: 94.709999,
    Close: 94.959999,
    "Adj Close": 88.357979,
    Volume: 38558000,
  },
  {
    Date: "2014-08-07T00:00:00.000Z",
    Open: 94.93,
    High: 95.949997,
    Low: 94.099998,
    Close: 94.480003,
    "Adj Close": 88.348633,
    Volume: 46711000,
  },
  {
    Date: "2014-08-08T00:00:00.000Z",
    Open: 94.260002,
    High: 94.82,
    Low: 93.279999,
    Close: 94.739998,
    "Adj Close": 88.591759,
    Volume: 41865000,
  },
  {
    Date: "2014-08-11T00:00:00.000Z",
    Open: 95.269997,
    High: 96.080002,
    Low: 94.839996,
    Close: 95.989998,
    "Adj Close": 89.760643,
    Volume: 36585000,
  },
  {
    Date: "2014-08-12T00:00:00.000Z",
    Open: 96.040001,
    High: 96.879997,
    Low: 95.610001,
    Close: 95.970001,
    "Adj Close": 89.741943,
    Volume: 33795000,
  },
  {
    Date: "2014-08-13T00:00:00.000Z",
    Open: 96.150002,
    High: 97.239998,
    Low: 96.040001,
    Close: 97.239998,
    "Adj Close": 90.929512,
    Volume: 31916000,
  },
  {
    Date: "2014-08-14T00:00:00.000Z",
    Open: 97.330002,
    High: 97.57,
    Low: 96.800003,
    Close: 97.5,
    "Adj Close": 91.172653,
    Volume: 28116000,
  },
  {
    Date: "2014-08-15T00:00:00.000Z",
    Open: 97.900002,
    High: 98.190002,
    Low: 96.860001,
    Close: 97.980003,
    "Adj Close": 91.621513,
    Volume: 48951000,
  },
  {
    Date: "2014-08-18T00:00:00.000Z",
    Open: 98.489998,
    High: 99.370003,
    Low: 97.980003,
    Close: 99.160004,
    "Adj Close": 92.724922,
    Volume: 47572000,
  },
  {
    Date: "2014-08-19T00:00:00.000Z",
    Open: 99.410004,
    High: 100.68,
    Low: 99.32,
    Close: 100.529999,
    "Adj Close": 94.006012,
    Volume: 69399000,
  },
  {
    Date: "2014-08-20T00:00:00.000Z",
    Open: 100.440002,
    High: 101.089996,
    Low: 99.949997,
    Close: 100.57,
    "Adj Close": 94.043434,
    Volume: 52699000,
  },
  {
    Date: "2014-08-21T00:00:00.000Z",
    Open: 100.57,
    High: 100.940002,
    Low: 100.110001,
    Close: 100.580002,
    "Adj Close": 94.05278,
    Volume: 33478000,
  },
  {
    Date: "2014-08-22T00:00:00.000Z",
    Open: 100.290001,
    High: 101.470001,
    Low: 100.190002,
    Close: 101.32,
    "Adj Close": 94.744743,
    Volume: 44184000,
  },
  {
    Date: "2014-08-25T00:00:00.000Z",
    Open: 101.790001,
    High: 102.169998,
    Low: 101.279999,
    Close: 101.540001,
    "Adj Close": 94.95047,
    Volume: 40270000,
  },
  {
    Date: "2014-08-26T00:00:00.000Z",
    Open: 101.419998,
    High: 101.5,
    Low: 100.860001,
    Close: 100.889999,
    "Adj Close": 94.342651,
    Volume: 33152000,
  },
  {
    Date: "2014-08-27T00:00:00.000Z",
    Open: 101.019997,
    High: 102.57,
    Low: 100.699997,
    Close: 102.129997,
    "Adj Close": 95.502167,
    Volume: 52369000,
  },
  {
    Date: "2014-08-28T00:00:00.000Z",
    Open: 101.589996,
    High: 102.779999,
    Low: 101.559998,
    Close: 102.25,
    "Adj Close": 95.614388,
    Volume: 68460000,
  },
  {
    Date: "2014-08-29T00:00:00.000Z",
    Open: 102.860001,
    High: 102.900002,
    Low: 102.199997,
    Close: 102.5,
    "Adj Close": 95.848152,
    Volume: 44595000,
  },
  {
    Date: "2014-09-02T00:00:00.000Z",
    Open: 103.059998,
    High: 103.739998,
    Low: 102.720001,
    Close: 103.300003,
    "Adj Close": 96.59626,
    Volume: 53564000,
  },
  {
    Date: "2014-09-03T00:00:00.000Z",
    Open: 103.099998,
    High: 103.199997,
    Low: 98.580002,
    Close: 98.940002,
    "Adj Close": 92.519188,
    Volume: 125421000,
  },
  {
    Date: "2014-09-04T00:00:00.000Z",
    Open: 98.849998,
    High: 100.089996,
    Low: 97.790001,
    Close: 98.120003,
    "Adj Close": 91.752419,
    Volume: 85718000,
  },
  {
    Date: "2014-09-05T00:00:00.000Z",
    Open: 98.800003,
    High: 99.389999,
    Low: 98.309998,
    Close: 98.970001,
    "Adj Close": 92.547249,
    Volume: 58457000,
  },
  {
    Date: "2014-09-08T00:00:00.000Z",
    Open: 99.300003,
    High: 99.309998,
    Low: 98.050003,
    Close: 98.360001,
    "Adj Close": 91.976845,
    Volume: 46356700,
  },
  {
    Date: "2014-09-09T00:00:00.000Z",
    Open: 99.080002,
    High: 103.080002,
    Low: 96.139999,
    Close: 97.989998,
    "Adj Close": 91.630852,
    Volume: 189846300,
  },
  {
    Date: "2014-09-10T00:00:00.000Z",
    Open: 98.010002,
    High: 101.110001,
    Low: 97.760002,
    Close: 101,
    "Adj Close": 94.445526,
    Volume: 100869600,
  },
  {
    Date: "2014-09-11T00:00:00.000Z",
    Open: 100.410004,
    High: 101.440002,
    Low: 99.620003,
    Close: 101.43,
    "Adj Close": 94.847603,
    Volume: 62353100,
  },
  {
    Date: "2014-09-12T00:00:00.000Z",
    Open: 101.209999,
    High: 102.190002,
    Low: 101.080002,
    Close: 101.660004,
    "Adj Close": 95.062691,
    Volume: 62626100,
  },
  {
    Date: "2014-09-15T00:00:00.000Z",
    Open: 102.809998,
    High: 103.050003,
    Low: 101.440002,
    Close: 101.629997,
    "Adj Close": 95.034615,
    Volume: 61316500,
  },
  {
    Date: "2014-09-16T00:00:00.000Z",
    Open: 99.800003,
    High: 101.260002,
    Low: 98.889999,
    Close: 100.860001,
    "Adj Close": 94.314598,
    Volume: 66908100,
  },
  {
    Date: "2014-09-17T00:00:00.000Z",
    Open: 101.269997,
    High: 101.800003,
    Low: 100.589996,
    Close: 101.580002,
    "Adj Close": 94.987869,
    Volume: 60926500,
  },
  {
    Date: "2014-09-18T00:00:00.000Z",
    Open: 101.93,
    High: 102.349998,
    Low: 101.559998,
    Close: 101.790001,
    "Adj Close": 95.18425,
    Volume: 37299400,
  },
  {
    Date: "2014-09-19T00:00:00.000Z",
    Open: 102.290001,
    High: 102.349998,
    Low: 100.5,
    Close: 100.959999,
    "Adj Close": 94.408112,
    Volume: 70902400,
  },
  {
    Date: "2014-09-22T00:00:00.000Z",
    Open: 101.800003,
    High: 102.139999,
    Low: 100.580002,
    Close: 101.059998,
    "Adj Close": 94.501625,
    Volume: 52788400,
  },
  {
    Date: "2014-09-23T00:00:00.000Z",
    Open: 100.599998,
    High: 102.940002,
    Low: 100.540001,
    Close: 102.639999,
    "Adj Close": 95.979088,
    Volume: 63402200,
  },
  {
    Date: "2014-09-24T00:00:00.000Z",
    Open: 102.160004,
    High: 102.849998,
    Low: 101.199997,
    Close: 101.75,
    "Adj Close": 95.146843,
    Volume: 60171800,
  },
  {
    Date: "2014-09-25T00:00:00.000Z",
    Open: 100.510002,
    High: 100.709999,
    Low: 97.720001,
    Close: 97.870003,
    "Adj Close": 91.518661,
    Volume: 100092000,
  },
  {
    Date: "2014-09-26T00:00:00.000Z",
    Open: 98.529999,
    High: 100.75,
    Low: 98.400002,
    Close: 100.75,
    "Adj Close": 94.211754,
    Volume: 62370500,
  },
  {
    Date: "2014-09-29T00:00:00.000Z",
    Open: 98.650002,
    High: 100.440002,
    Low: 98.629997,
    Close: 100.110001,
    "Adj Close": 93.613274,
    Volume: 49766300,
  },
  {
    Date: "2014-09-30T00:00:00.000Z",
    Open: 100.809998,
    High: 101.540001,
    Low: 100.529999,
    Close: 100.75,
    "Adj Close": 94.211754,
    Volume: 55264100,
  },
  {
    Date: "2014-10-01T00:00:00.000Z",
    Open: 100.589996,
    High: 100.690002,
    Low: 98.699997,
    Close: 99.18,
    "Adj Close": 92.743637,
    Volume: 51491300,
  },
  {
    Date: "2014-10-02T00:00:00.000Z",
    Open: 99.269997,
    High: 100.220001,
    Low: 98.040001,
    Close: 99.900002,
    "Adj Close": 93.416908,
    Volume: 47757800,
  },
  {
    Date: "2014-10-03T00:00:00.000Z",
    Open: 99.440002,
    High: 100.209999,
    Low: 99.040001,
    Close: 99.620003,
    "Adj Close": 93.155067,
    Volume: 43469600,
  },
  {
    Date: "2014-10-06T00:00:00.000Z",
    Open: 99.949997,
    High: 100.650002,
    Low: 99.419998,
    Close: 99.620003,
    "Adj Close": 93.155067,
    Volume: 37051200,
  },
  {
    Date: "2014-10-07T00:00:00.000Z",
    Open: 99.43,
    High: 100.120003,
    Low: 98.730003,
    Close: 98.75,
    "Adj Close": 92.341522,
    Volume: 42094200,
  },
  {
    Date: "2014-10-08T00:00:00.000Z",
    Open: 98.760002,
    High: 101.110001,
    Low: 98.309998,
    Close: 100.800003,
    "Adj Close": 94.258507,
    Volume: 57404700,
  },
  {
    Date: "2014-10-09T00:00:00.000Z",
    Open: 101.540001,
    High: 102.379997,
    Low: 100.610001,
    Close: 101.019997,
    "Adj Close": 94.464211,
    Volume: 77376500,
  },
  {
    Date: "2014-10-10T00:00:00.000Z",
    Open: 100.690002,
    High: 102.029999,
    Low: 100.300003,
    Close: 100.730003,
    "Adj Close": 94.193039,
    Volume: 66331600,
  },
  {
    Date: "2014-10-13T00:00:00.000Z",
    Open: 101.330002,
    High: 101.779999,
    Low: 99.809998,
    Close: 99.809998,
    "Adj Close": 93.332733,
    Volume: 53583400,
  },
  {
    Date: "2014-10-14T00:00:00.000Z",
    Open: 100.389999,
    High: 100.519997,
    Low: 98.57,
    Close: 98.75,
    "Adj Close": 92.341522,
    Volume: 63688600,
  },
  {
    Date: "2014-10-15T00:00:00.000Z",
    Open: 97.970001,
    High: 99.150002,
    Low: 95.18,
    Close: 97.540001,
    "Adj Close": 91.210045,
    Volume: 100933600,
  },
  {
    Date: "2014-10-16T00:00:00.000Z",
    Open: 95.550003,
    High: 97.720001,
    Low: 95.410004,
    Close: 96.260002,
    "Adj Close": 90.013115,
    Volume: 72154500,
  },
  {
    Date: "2014-10-17T00:00:00.000Z",
    Open: 97.5,
    High: 99,
    Low: 96.809998,
    Close: 97.669998,
    "Adj Close": 91.331619,
    Volume: 68179700,
  },
  {
    Date: "2014-10-20T00:00:00.000Z",
    Open: 98.32,
    High: 99.959999,
    Low: 98.220001,
    Close: 99.760002,
    "Adj Close": 93.285973,
    Volume: 77517300,
  },
  {
    Date: "2014-10-21T00:00:00.000Z",
    Open: 103.019997,
    High: 103.019997,
    Low: 101.269997,
    Close: 102.470001,
    "Adj Close": 95.820122,
    Volume: 94623900,
  },
  {
    Date: "2014-10-22T00:00:00.000Z",
    Open: 102.839996,
    High: 104.110001,
    Low: 102.599998,
    Close: 102.989998,
    "Adj Close": 96.306366,
    Volume: 68263100,
  },
  {
    Date: "2014-10-23T00:00:00.000Z",
    Open: 104.080002,
    High: 105.050003,
    Low: 103.629997,
    Close: 104.830002,
    "Adj Close": 98.026962,
    Volume: 71074700,
  },
  {
    Date: "2014-10-24T00:00:00.000Z",
    Open: 105.18,
    High: 105.489998,
    Low: 104.529999,
    Close: 105.220001,
    "Adj Close": 98.391663,
    Volume: 47053900,
  },
  {
    Date: "2014-10-27T00:00:00.000Z",
    Open: 104.849998,
    High: 105.480003,
    Low: 104.699997,
    Close: 105.110001,
    "Adj Close": 98.28878,
    Volume: 34187700,
  },
  {
    Date: "2014-10-28T00:00:00.000Z",
    Open: 105.400002,
    High: 106.739998,
    Low: 105.349998,
    Close: 106.739998,
    "Adj Close": 99.813004,
    Volume: 48060900,
  },
  {
    Date: "2014-10-29T00:00:00.000Z",
    Open: 106.650002,
    High: 107.370003,
    Low: 106.360001,
    Close: 107.339996,
    "Adj Close": 100.374069,
    Volume: 52687900,
  },
  {
    Date: "2014-10-30T00:00:00.000Z",
    Open: 106.959999,
    High: 107.349998,
    Low: 105.900002,
    Close: 106.980003,
    "Adj Close": 100.037453,
    Volume: 40654800,
  },
  {
    Date: "2014-10-31T00:00:00.000Z",
    Open: 108.010002,
    High: 108.040001,
    Low: 107.209999,
    Close: 108,
    "Adj Close": 100.991234,
    Volume: 44639300,
  },
  {
    Date: "2014-11-03T00:00:00.000Z",
    Open: 108.220001,
    High: 110.300003,
    Low: 108.010002,
    Close: 109.400002,
    "Adj Close": 102.300392,
    Volume: 52282600,
  },
  {
    Date: "2014-11-04T00:00:00.000Z",
    Open: 109.360001,
    High: 109.489998,
    Low: 107.720001,
    Close: 108.599998,
    "Adj Close": 101.552292,
    Volume: 41574400,
  },
  {
    Date: "2014-11-05T00:00:00.000Z",
    Open: 109.099998,
    High: 109.300003,
    Low: 108.129997,
    Close: 108.860001,
    "Adj Close": 101.795433,
    Volume: 37435900,
  },
  {
    Date: "2014-11-06T00:00:00.000Z",
    Open: 108.599998,
    High: 108.790001,
    Low: 107.800003,
    Close: 108.699997,
    "Adj Close": 102.086563,
    Volume: 34968500,
  },
  {
    Date: "2014-11-07T00:00:00.000Z",
    Open: 108.75,
    High: 109.32,
    Low: 108.550003,
    Close: 109.010002,
    "Adj Close": 102.377716,
    Volume: 33691500,
  },
  {
    Date: "2014-11-10T00:00:00.000Z",
    Open: 109.019997,
    High: 109.330002,
    Low: 108.669998,
    Close: 108.830002,
    "Adj Close": 102.208649,
    Volume: 27195500,
  },
  {
    Date: "2014-11-11T00:00:00.000Z",
    Open: 108.699997,
    High: 109.75,
    Low: 108.400002,
    Close: 109.699997,
    "Adj Close": 103.025711,
    Volume: 27442300,
  },
  {
    Date: "2014-11-12T00:00:00.000Z",
    Open: 109.379997,
    High: 111.43,
    Low: 109.370003,
    Close: 111.25,
    "Adj Close": 104.481422,
    Volume: 46942400,
  },
  {
    Date: "2014-11-13T00:00:00.000Z",
    Open: 111.800003,
    High: 113.449997,
    Low: 111.599998,
    Close: 112.82,
    "Adj Close": 105.955902,
    Volume: 59522900,
  },
  {
    Date: "2014-11-14T00:00:00.000Z",
    Open: 113.150002,
    High: 114.190002,
    Low: 111.209999,
    Close: 114.18,
    "Adj Close": 107.23317,
    Volume: 44063600,
  },
  {
    Date: "2014-11-17T00:00:00.000Z",
    Open: 114.269997,
    High: 117.279999,
    Low: 113.300003,
    Close: 113.989998,
    "Adj Close": 107.054726,
    Volume: 46746700,
  },
  {
    Date: "2014-11-18T00:00:00.000Z",
    Open: 113.940002,
    High: 115.690002,
    Low: 113.889999,
    Close: 115.470001,
    "Adj Close": 108.444672,
    Volume: 44224000,
  },
  {
    Date: "2014-11-19T00:00:00.000Z",
    Open: 115.440002,
    High: 115.739998,
    Low: 113.800003,
    Close: 114.669998,
    "Adj Close": 107.693336,
    Volume: 41869200,
  },
  {
    Date: "2014-11-20T00:00:00.000Z",
    Open: 114.910004,
    High: 116.860001,
    Low: 114.849998,
    Close: 116.309998,
    "Adj Close": 109.233559,
    Volume: 43395500,
  },
  {
    Date: "2014-11-21T00:00:00.000Z",
    Open: 117.510002,
    High: 117.57,
    Low: 116.029999,
    Close: 116.470001,
    "Adj Close": 109.383842,
    Volume: 57179300,
  },
  {
    Date: "2014-11-24T00:00:00.000Z",
    Open: 116.849998,
    High: 118.769997,
    Low: 116.620003,
    Close: 118.629997,
    "Adj Close": 111.412415,
    Volume: 47450800,
  },
  {
    Date: "2014-11-25T00:00:00.000Z",
    Open: 119.07,
    High: 119.75,
    Low: 117.449997,
    Close: 117.599998,
    "Adj Close": 110.445091,
    Volume: 68840400,
  },
  {
    Date: "2014-11-26T00:00:00.000Z",
    Open: 117.940002,
    High: 119.099998,
    Low: 117.830002,
    Close: 119,
    "Adj Close": 111.759903,
    Volume: 40768300,
  },
  {
    Date: "2014-11-28T00:00:00.000Z",
    Open: 119.269997,
    High: 119.400002,
    Low: 118.050003,
    Close: 118.93,
    "Adj Close": 111.69416,
    Volume: 24814400,
  },
  {
    Date: "2014-12-01T00:00:00.000Z",
    Open: 118.809998,
    High: 119.25,
    Low: 111.269997,
    Close: 115.07,
    "Adj Close": 108.069008,
    Volume: 83814000,
  },
  {
    Date: "2014-12-02T00:00:00.000Z",
    Open: 113.5,
    High: 115.75,
    Low: 112.75,
    Close: 114.629997,
    "Adj Close": 107.655785,
    Volume: 59348900,
  },
  {
    Date: "2014-12-03T00:00:00.000Z",
    Open: 115.75,
    High: 116.349998,
    Low: 115.110001,
    Close: 115.93,
    "Adj Close": 108.876686,
    Volume: 43063400,
  },
  {
    Date: "2014-12-04T00:00:00.000Z",
    Open: 115.769997,
    High: 117.199997,
    Low: 115.290001,
    Close: 115.489998,
    "Adj Close": 108.463455,
    Volume: 42044500,
  },
  {
    Date: "2014-12-05T00:00:00.000Z",
    Open: 115.989998,
    High: 116.080002,
    Low: 114.639999,
    Close: 115,
    "Adj Close": 108.003265,
    Volume: 38318900,
  },
  {
    Date: "2014-12-08T00:00:00.000Z",
    Open: 114.099998,
    High: 114.650002,
    Low: 111.620003,
    Close: 112.400002,
    "Adj Close": 105.561447,
    Volume: 57664900,
  },
  {
    Date: "2014-12-09T00:00:00.000Z",
    Open: 110.190002,
    High: 114.300003,
    Low: 109.349998,
    Close: 114.120003,
    "Adj Close": 107.176811,
    Volume: 60208000,
  },
  {
    Date: "2014-12-10T00:00:00.000Z",
    Open: 114.410004,
    High: 114.849998,
    Low: 111.540001,
    Close: 111.949997,
    "Adj Close": 105.13884,
    Volume: 44565300,
  },
  {
    Date: "2014-12-11T00:00:00.000Z",
    Open: 112.260002,
    High: 113.800003,
    Low: 111.339996,
    Close: 111.620003,
    "Adj Close": 104.828918,
    Volume: 41401700,
  },
  {
    Date: "2014-12-12T00:00:00.000Z",
    Open: 110.459999,
    High: 111.870003,
    Low: 109.580002,
    Close: 109.730003,
    "Adj Close": 103.053902,
    Volume: 56028100,
  },
  {
    Date: "2014-12-15T00:00:00.000Z",
    Open: 110.699997,
    High: 111.599998,
    Low: 106.349998,
    Close: 108.230003,
    "Adj Close": 101.645164,
    Volume: 67218100,
  },
  {
    Date: "2014-12-16T00:00:00.000Z",
    Open: 106.370003,
    High: 110.160004,
    Low: 106.260002,
    Close: 106.75,
    "Adj Close": 100.255203,
    Volume: 60790700,
  },
  {
    Date: "2014-12-17T00:00:00.000Z",
    Open: 107.120003,
    High: 109.839996,
    Low: 106.82,
    Close: 109.410004,
    "Adj Close": 102.753387,
    Volume: 53411800,
  },
  {
    Date: "2014-12-18T00:00:00.000Z",
    Open: 111.870003,
    High: 112.650002,
    Low: 110.660004,
    Close: 112.650002,
    "Adj Close": 105.796242,
    Volume: 59006200,
  },
  {
    Date: "2014-12-19T00:00:00.000Z",
    Open: 112.260002,
    High: 113.239998,
    Low: 111.660004,
    Close: 111.779999,
    "Adj Close": 104.979164,
    Volume: 88429800,
  },
  {
    Date: "2014-12-22T00:00:00.000Z",
    Open: 112.160004,
    High: 113.489998,
    Low: 111.970001,
    Close: 112.940002,
    "Adj Close": 106.068596,
    Volume: 45167500,
  },
  {
    Date: "2014-12-23T00:00:00.000Z",
    Open: 113.230003,
    High: 113.330002,
    Low: 112.459999,
    Close: 112.540001,
    "Adj Close": 105.69294,
    Volume: 26028400,
  },
  {
    Date: "2014-12-24T00:00:00.000Z",
    Open: 112.580002,
    High: 112.709999,
    Low: 112.010002,
    Close: 112.010002,
    "Adj Close": 105.19519,
    Volume: 14479600,
  },
  {
    Date: "2014-12-26T00:00:00.000Z",
    Open: 112.099998,
    High: 114.519997,
    Low: 112.010002,
    Close: 113.989998,
    "Adj Close": 107.054726,
    Volume: 33721000,
  },
  {
    Date: "2014-12-29T00:00:00.000Z",
    Open: 113.790001,
    High: 114.769997,
    Low: 113.699997,
    Close: 113.910004,
    "Adj Close": 106.979584,
    Volume: 27598900,
  },
  {
    Date: "2014-12-30T00:00:00.000Z",
    Open: 113.639999,
    High: 113.919998,
    Low: 112.110001,
    Close: 112.519997,
    "Adj Close": 105.674149,
    Volume: 29881500,
  },
  {
    Date: "2014-12-31T00:00:00.000Z",
    Open: 112.82,
    High: 113.129997,
    Low: 110.209999,
    Close: 110.379997,
    "Adj Close": 103.664352,
    Volume: 41403400,
  },
  {
    Date: "2015-01-02T00:00:00.000Z",
    Open: 111.389999,
    High: 111.440002,
    Low: 107.349998,
    Close: 109.330002,
    "Adj Close": 102.67823,
    Volume: 53204600,
  },
  {
    Date: "2015-01-05T00:00:00.000Z",
    Open: 108.290001,
    High: 108.650002,
    Low: 105.410004,
    Close: 106.25,
    "Adj Close": 99.785629,
    Volume: 64285500,
  },
  {
    Date: "2015-01-06T00:00:00.000Z",
    Open: 106.540001,
    High: 107.43,
    Low: 104.629997,
    Close: 106.260002,
    "Adj Close": 99.795021,
    Volume: 65797100,
  },
  {
    Date: "2015-01-07T00:00:00.000Z",
    Open: 107.199997,
    High: 108.199997,
    Low: 106.699997,
    Close: 107.75,
    "Adj Close": 101.194359,
    Volume: 40105900,
  },
  {
    Date: "2015-01-08T00:00:00.000Z",
    Open: 109.230003,
    High: 112.150002,
    Low: 108.699997,
    Close: 111.889999,
    "Adj Close": 105.082497,
    Volume: 59364500,
  },
  {
    Date: "2015-01-09T00:00:00.000Z",
    Open: 112.669998,
    High: 113.25,
    Low: 110.209999,
    Close: 112.010002,
    "Adj Close": 105.19519,
    Volume: 53699500,
  },
  {
    Date: "2015-01-12T00:00:00.000Z",
    Open: 112.599998,
    High: 112.629997,
    Low: 108.800003,
    Close: 109.25,
    "Adj Close": 102.603104,
    Volume: 49650800,
  },
  {
    Date: "2015-01-13T00:00:00.000Z",
    Open: 111.43,
    High: 112.800003,
    Low: 108.910004,
    Close: 110.220001,
    "Adj Close": 103.514084,
    Volume: 67091900,
  },
  {
    Date: "2015-01-14T00:00:00.000Z",
    Open: 109.040001,
    High: 110.489998,
    Low: 108.5,
    Close: 109.800003,
    "Adj Close": 103.119652,
    Volume: 48337000,
  },
  {
    Date: "2015-01-15T00:00:00.000Z",
    Open: 110,
    High: 110.059998,
    Low: 106.660004,
    Close: 106.82,
    "Adj Close": 100.320961,
    Volume: 60014000,
  },
  {
    Date: "2015-01-16T00:00:00.000Z",
    Open: 107.029999,
    High: 107.580002,
    Low: 105.199997,
    Close: 105.989998,
    "Adj Close": 99.541428,
    Volume: 78513300,
  },
  {
    Date: "2015-01-20T00:00:00.000Z",
    Open: 107.839996,
    High: 108.970001,
    Low: 106.5,
    Close: 108.720001,
    "Adj Close": 102.105339,
    Volume: 49899900,
  },
  {
    Date: "2015-01-21T00:00:00.000Z",
    Open: 108.949997,
    High: 111.059998,
    Low: 108.269997,
    Close: 109.550003,
    "Adj Close": 102.884872,
    Volume: 48575900,
  },
  {
    Date: "2015-01-22T00:00:00.000Z",
    Open: 110.260002,
    High: 112.470001,
    Low: 109.720001,
    Close: 112.400002,
    "Adj Close": 105.561447,
    Volume: 53796400,
  },
  {
    Date: "2015-01-23T00:00:00.000Z",
    Open: 112.300003,
    High: 113.75,
    Low: 111.529999,
    Close: 112.980003,
    "Adj Close": 106.106171,
    Volume: 46464800,
  },
  {
    Date: "2015-01-26T00:00:00.000Z",
    Open: 113.739998,
    High: 114.360001,
    Low: 112.800003,
    Close: 113.099998,
    "Adj Close": 106.218864,
    Volume: 55615000,
  },
  {
    Date: "2015-01-27T00:00:00.000Z",
    Open: 112.419998,
    High: 112.480003,
    Low: 109.029999,
    Close: 109.139999,
    "Adj Close": 102.499809,
    Volume: 95568700,
  },
  {
    Date: "2015-01-28T00:00:00.000Z",
    Open: 117.629997,
    High: 118.120003,
    Low: 115.309998,
    Close: 115.309998,
    "Adj Close": 108.294418,
    Volume: 146477100,
  },
  {
    Date: "2015-01-29T00:00:00.000Z",
    Open: 116.32,
    High: 119.190002,
    Low: 115.559998,
    Close: 118.900002,
    "Adj Close": 111.665985,
    Volume: 84436400,
  },
  {
    Date: "2015-01-30T00:00:00.000Z",
    Open: 118.400002,
    High: 120,
    Low: 116.849998,
    Close: 117.160004,
    "Adj Close": 110.03186,
    Volume: 83745500,
  },
  {
    Date: "2015-02-02T00:00:00.000Z",
    Open: 118.050003,
    High: 119.169998,
    Low: 116.080002,
    Close: 118.629997,
    "Adj Close": 111.412415,
    Volume: 62739100,
  },
  {
    Date: "2015-02-03T00:00:00.000Z",
    Open: 118.5,
    High: 119.089996,
    Low: 117.610001,
    Close: 118.650002,
    "Adj Close": 111.431198,
    Volume: 51915700,
  },
  {
    Date: "2015-02-04T00:00:00.000Z",
    Open: 118.5,
    High: 120.510002,
    Low: 118.309998,
    Close: 119.559998,
    "Adj Close": 112.285835,
    Volume: 70149700,
  },
  {
    Date: "2015-02-05T00:00:00.000Z",
    Open: 120.019997,
    High: 120.230003,
    Low: 119.25,
    Close: 119.940002,
    "Adj Close": 113.087288,
    Volume: 42246200,
  },
  {
    Date: "2015-02-06T00:00:00.000Z",
    Open: 120.019997,
    High: 120.25,
    Low: 118.449997,
    Close: 118.93,
    "Adj Close": 112.134979,
    Volume: 43706600,
  },
  {
    Date: "2015-02-09T00:00:00.000Z",
    Open: 118.550003,
    High: 119.839996,
    Low: 118.43,
    Close: 119.720001,
    "Adj Close": 112.879837,
    Volume: 38889800,
  },
  {
    Date: "2015-02-10T00:00:00.000Z",
    Open: 120.169998,
    High: 122.150002,
    Low: 120.160004,
    Close: 122.019997,
    "Adj Close": 115.048439,
    Volume: 62008500,
  },
  {
    Date: "2015-02-11T00:00:00.000Z",
    Open: 122.769997,
    High: 124.919998,
    Low: 122.5,
    Close: 124.879997,
    "Adj Close": 117.745018,
    Volume: 73561800,
  },
  {
    Date: "2015-02-12T00:00:00.000Z",
    Open: 126.059998,
    High: 127.480003,
    Low: 125.57,
    Close: 126.459999,
    "Adj Close": 119.234741,
    Volume: 74474500,
  },
  {
    Date: "2015-02-13T00:00:00.000Z",
    Open: 127.279999,
    High: 127.279999,
    Low: 125.650002,
    Close: 127.080002,
    "Adj Close": 119.819328,
    Volume: 54272200,
  },
  {
    Date: "2015-02-17T00:00:00.000Z",
    Open: 127.489998,
    High: 128.880005,
    Low: 126.919998,
    Close: 127.830002,
    "Adj Close": 120.526489,
    Volume: 63152400,
  },
  {
    Date: "2015-02-18T00:00:00.000Z",
    Open: 127.629997,
    High: 128.779999,
    Low: 127.449997,
    Close: 128.720001,
    "Adj Close": 121.365623,
    Volume: 44891700,
  },
  {
    Date: "2015-02-19T00:00:00.000Z",
    Open: 128.479996,
    High: 129.029999,
    Low: 128.330002,
    Close: 128.449997,
    "Adj Close": 121.111046,
    Volume: 37362400,
  },
  {
    Date: "2015-02-20T00:00:00.000Z",
    Open: 128.619995,
    High: 129.5,
    Low: 128.050003,
    Close: 129.5,
    "Adj Close": 122.101074,
    Volume: 48948400,
  },
  {
    Date: "2015-02-23T00:00:00.000Z",
    Open: 130.020004,
    High: 133,
    Low: 129.660004,
    Close: 133,
    "Adj Close": 125.401093,
    Volume: 70974100,
  },
  {
    Date: "2015-02-24T00:00:00.000Z",
    Open: 132.940002,
    High: 133.600006,
    Low: 131.169998,
    Close: 132.169998,
    "Adj Close": 124.6185,
    Volume: 69228100,
  },
  {
    Date: "2015-02-25T00:00:00.000Z",
    Open: 131.559998,
    High: 131.600006,
    Low: 128.149994,
    Close: 128.789993,
    "Adj Close": 121.431618,
    Volume: 74711700,
  },
  {
    Date: "2015-02-26T00:00:00.000Z",
    Open: 128.789993,
    High: 130.869995,
    Low: 126.610001,
    Close: 130.419998,
    "Adj Close": 122.968491,
    Volume: 91287500,
  },
  {
    Date: "2015-02-27T00:00:00.000Z",
    Open: 130,
    High: 130.570007,
    Low: 128.240005,
    Close: 128.460007,
    "Adj Close": 121.120499,
    Volume: 62014800,
  },
  {
    Date: "2015-03-02T00:00:00.000Z",
    Open: 129.25,
    High: 130.279999,
    Low: 128.300003,
    Close: 129.089996,
    "Adj Close": 121.714493,
    Volume: 48096700,
  },
  {
    Date: "2015-03-03T00:00:00.000Z",
    Open: 128.960007,
    High: 129.520004,
    Low: 128.089996,
    Close: 129.360001,
    "Adj Close": 121.969078,
    Volume: 37816300,
  },
  {
    Date: "2015-03-04T00:00:00.000Z",
    Open: 129.100006,
    High: 129.559998,
    Low: 128.320007,
    Close: 128.539993,
    "Adj Close": 121.195908,
    Volume: 31666300,
  },
  {
    Date: "2015-03-05T00:00:00.000Z",
    Open: 128.580002,
    High: 128.75,
    Low: 125.760002,
    Close: 126.410004,
    "Adj Close": 119.187622,
    Volume: 56517100,
  },
  {
    Date: "2015-03-06T00:00:00.000Z",
    Open: 128.399994,
    High: 129.369995,
    Low: 126.260002,
    Close: 126.599998,
    "Adj Close": 119.36676,
    Volume: 72842100,
  },
  {
    Date: "2015-03-09T00:00:00.000Z",
    Open: 127.959999,
    High: 129.570007,
    Low: 125.059998,
    Close: 127.139999,
    "Adj Close": 119.875908,
    Volume: 88528500,
  },
  {
    Date: "2015-03-10T00:00:00.000Z",
    Open: 126.410004,
    High: 127.220001,
    Low: 123.800003,
    Close: 124.510002,
    "Adj Close": 117.396172,
    Volume: 68856600,
  },
  {
    Date: "2015-03-11T00:00:00.000Z",
    Open: 124.75,
    High: 124.769997,
    Low: 122.110001,
    Close: 122.239998,
    "Adj Close": 115.255852,
    Volume: 68939000,
  },
  {
    Date: "2015-03-12T00:00:00.000Z",
    Open: 122.309998,
    High: 124.900002,
    Low: 121.629997,
    Close: 124.449997,
    "Adj Close": 117.3396,
    Volume: 48362700,
  },
  {
    Date: "2015-03-13T00:00:00.000Z",
    Open: 124.400002,
    High: 125.400002,
    Low: 122.580002,
    Close: 123.589996,
    "Adj Close": 116.528725,
    Volume: 51827300,
  },
  {
    Date: "2015-03-16T00:00:00.000Z",
    Open: 123.879997,
    High: 124.949997,
    Low: 122.870003,
    Close: 124.949997,
    "Adj Close": 117.811035,
    Volume: 35874300,
  },
  {
    Date: "2015-03-17T00:00:00.000Z",
    Open: 125.900002,
    High: 127.32,
    Low: 125.650002,
    Close: 127.040001,
    "Adj Close": 119.781624,
    Volume: 51023100,
  },
  {
    Date: "2015-03-18T00:00:00.000Z",
    Open: 127,
    High: 129.160004,
    Low: 126.370003,
    Close: 128.470001,
    "Adj Close": 121.129906,
    Volume: 65270900,
  },
  {
    Date: "2015-03-19T00:00:00.000Z",
    Open: 128.75,
    High: 129.25,
    Low: 127.400002,
    Close: 127.5,
    "Adj Close": 120.21534,
    Volume: 45809500,
  },
  {
    Date: "2015-03-20T00:00:00.000Z",
    Open: 128.25,
    High: 128.399994,
    Low: 125.160004,
    Close: 125.900002,
    "Adj Close": 118.706749,
    Volume: 68695100,
  },
  {
    Date: "2015-03-23T00:00:00.000Z",
    Open: 127.120003,
    High: 127.849998,
    Low: 126.519997,
    Close: 127.209999,
    "Adj Close": 119.941895,
    Volume: 37709700,
  },
  {
    Date: "2015-03-24T00:00:00.000Z",
    Open: 127.230003,
    High: 128.039993,
    Low: 126.559998,
    Close: 126.690002,
    "Adj Close": 119.451622,
    Volume: 32842300,
  },
  {
    Date: "2015-03-25T00:00:00.000Z",
    Open: 126.540001,
    High: 126.82,
    Low: 123.379997,
    Close: 123.379997,
    "Adj Close": 116.330727,
    Volume: 51655200,
  },
  {
    Date: "2015-03-26T00:00:00.000Z",
    Open: 122.760002,
    High: 124.879997,
    Low: 122.599998,
    Close: 124.239998,
    "Adj Close": 117.141594,
    Volume: 47572900,
  },
  {
    Date: "2015-03-27T00:00:00.000Z",
    Open: 124.57,
    High: 124.699997,
    Low: 122.910004,
    Close: 123.25,
    "Adj Close": 116.20816,
    Volume: 39546200,
  },
  {
    Date: "2015-03-30T00:00:00.000Z",
    Open: 124.050003,
    High: 126.400002,
    Low: 124,
    Close: 126.370003,
    "Adj Close": 119.14991,
    Volume: 47099700,
  },
  {
    Date: "2015-03-31T00:00:00.000Z",
    Open: 126.089996,
    High: 126.489998,
    Low: 124.360001,
    Close: 124.43,
    "Adj Close": 117.32074,
    Volume: 42090600,
  },
  {
    Date: "2015-04-01T00:00:00.000Z",
    Open: 124.82,
    High: 125.120003,
    Low: 123.099998,
    Close: 124.25,
    "Adj Close": 117.151024,
    Volume: 40621400,
  },
  {
    Date: "2015-04-02T00:00:00.000Z",
    Open: 125.029999,
    High: 125.559998,
    Low: 124.190002,
    Close: 125.32,
    "Adj Close": 118.159889,
    Volume: 32220100,
  },
  {
    Date: "2015-04-06T00:00:00.000Z",
    Open: 124.470001,
    High: 127.510002,
    Low: 124.330002,
    Close: 127.349998,
    "Adj Close": 120.073914,
    Volume: 37194000,
  },
  {
    Date: "2015-04-07T00:00:00.000Z",
    Open: 127.639999,
    High: 128.119995,
    Low: 125.980003,
    Close: 126.010002,
    "Adj Close": 118.810463,
    Volume: 35012300,
  },
  {
    Date: "2015-04-08T00:00:00.000Z",
    Open: 125.849998,
    High: 126.400002,
    Low: 124.970001,
    Close: 125.599998,
    "Adj Close": 118.423904,
    Volume: 37329200,
  },
  {
    Date: "2015-04-09T00:00:00.000Z",
    Open: 125.849998,
    High: 126.580002,
    Low: 124.660004,
    Close: 126.559998,
    "Adj Close": 119.329041,
    Volume: 32484000,
  },
  {
    Date: "2015-04-10T00:00:00.000Z",
    Open: 125.949997,
    High: 127.209999,
    Low: 125.260002,
    Close: 127.099998,
    "Adj Close": 119.838188,
    Volume: 40188000,
  },
  {
    Date: "2015-04-13T00:00:00.000Z",
    Open: 128.369995,
    High: 128.570007,
    Low: 126.610001,
    Close: 126.849998,
    "Adj Close": 119.602478,
    Volume: 36365100,
  },
  {
    Date: "2015-04-14T00:00:00.000Z",
    Open: 127,
    High: 127.290001,
    Low: 125.910004,
    Close: 126.300003,
    "Adj Close": 119.083893,
    Volume: 25524600,
  },
  {
    Date: "2015-04-15T00:00:00.000Z",
    Open: 126.410004,
    High: 127.129997,
    Low: 126.010002,
    Close: 126.779999,
    "Adj Close": 119.536476,
    Volume: 28970400,
  },
  {
    Date: "2015-04-16T00:00:00.000Z",
    Open: 126.279999,
    High: 127.099998,
    Low: 126.110001,
    Close: 126.169998,
    "Adj Close": 118.961311,
    Volume: 28369000,
  },
  {
    Date: "2015-04-17T00:00:00.000Z",
    Open: 125.550003,
    High: 126.139999,
    Low: 124.459999,
    Close: 124.75,
    "Adj Close": 117.622444,
    Volume: 51957000,
  },
  {
    Date: "2015-04-20T00:00:00.000Z",
    Open: 125.57,
    High: 128.119995,
    Low: 125.169998,
    Close: 127.599998,
    "Adj Close": 120.309624,
    Volume: 47054300,
  },
  {
    Date: "2015-04-21T00:00:00.000Z",
    Open: 128.100006,
    High: 128.199997,
    Low: 126.669998,
    Close: 126.910004,
    "Adj Close": 119.65905,
    Volume: 32435100,
  },
  {
    Date: "2015-04-22T00:00:00.000Z",
    Open: 126.989998,
    High: 128.869995,
    Low: 126.32,
    Close: 128.619995,
    "Adj Close": 121.271347,
    Volume: 37654500,
  },
  {
    Date: "2015-04-23T00:00:00.000Z",
    Open: 128.300003,
    High: 130.419998,
    Low: 128.139999,
    Close: 129.669998,
    "Adj Close": 122.261353,
    Volume: 45770900,
  },
  {
    Date: "2015-04-24T00:00:00.000Z",
    Open: 130.490005,
    High: 130.630005,
    Low: 129.229996,
    Close: 130.279999,
    "Adj Close": 122.836502,
    Volume: 44525900,
  },
  {
    Date: "2015-04-27T00:00:00.000Z",
    Open: 132.309998,
    High: 133.130005,
    Low: 131.149994,
    Close: 132.649994,
    "Adj Close": 125.071068,
    Volume: 96954200,
  },
  {
    Date: "2015-04-28T00:00:00.000Z",
    Open: 134.460007,
    High: 134.539993,
    Low: 129.570007,
    Close: 130.559998,
    "Adj Close": 123.100502,
    Volume: 118924000,
  },
  {
    Date: "2015-04-29T00:00:00.000Z",
    Open: 130.160004,
    High: 131.589996,
    Low: 128.300003,
    Close: 128.639999,
    "Adj Close": 121.290192,
    Volume: 63386100,
  },
  {
    Date: "2015-04-30T00:00:00.000Z",
    Open: 128.639999,
    High: 128.639999,
    Low: 124.580002,
    Close: 125.150002,
    "Adj Close": 117.999596,
    Volume: 83195400,
  },
  {
    Date: "2015-05-01T00:00:00.000Z",
    Open: 126.099998,
    High: 130.130005,
    Low: 125.300003,
    Close: 128.949997,
    "Adj Close": 121.582474,
    Volume: 58512600,
  },
  {
    Date: "2015-05-04T00:00:00.000Z",
    Open: 129.5,
    High: 130.570007,
    Low: 128.259995,
    Close: 128.699997,
    "Adj Close": 121.346771,
    Volume: 50988300,
  },
  {
    Date: "2015-05-05T00:00:00.000Z",
    Open: 128.149994,
    High: 128.449997,
    Low: 125.779999,
    Close: 125.800003,
    "Adj Close": 118.612465,
    Volume: 49271400,
  },
  {
    Date: "2015-05-06T00:00:00.000Z",
    Open: 126.559998,
    High: 126.75,
    Low: 123.360001,
    Close: 125.010002,
    "Adj Close": 117.867599,
    Volume: 72141000,
  },
  {
    Date: "2015-05-07T00:00:00.000Z",
    Open: 124.769997,
    High: 126.080002,
    Low: 124.019997,
    Close: 125.260002,
    "Adj Close": 118.596642,
    Volume: 43940900,
  },
  {
    Date: "2015-05-08T00:00:00.000Z",
    Open: 126.68,
    High: 127.620003,
    Low: 126.110001,
    Close: 127.620003,
    "Adj Close": 120.831108,
    Volume: 55550400,
  },
  {
    Date: "2015-05-11T00:00:00.000Z",
    Open: 127.389999,
    High: 127.559998,
    Low: 125.629997,
    Close: 126.32,
    "Adj Close": 119.600243,
    Volume: 42035800,
  },
  {
    Date: "2015-05-12T00:00:00.000Z",
    Open: 125.599998,
    High: 126.879997,
    Low: 124.82,
    Close: 125.870003,
    "Adj Close": 119.174187,
    Volume: 48160000,
  },
  {
    Date: "2015-05-13T00:00:00.000Z",
    Open: 126.150002,
    High: 127.190002,
    Low: 125.870003,
    Close: 126.010002,
    "Adj Close": 119.306732,
    Volume: 34694200,
  },
  {
    Date: "2015-05-14T00:00:00.000Z",
    Open: 127.410004,
    High: 128.949997,
    Low: 127.160004,
    Close: 128.949997,
    "Adj Close": 122.09034,
    Volume: 45203500,
  },
  {
    Date: "2015-05-15T00:00:00.000Z",
    Open: 129.070007,
    High: 129.490005,
    Low: 128.210007,
    Close: 128.770004,
    "Adj Close": 121.919922,
    Volume: 38208000,
  },
  {
    Date: "2015-05-18T00:00:00.000Z",
    Open: 128.380005,
    High: 130.720001,
    Low: 128.360001,
    Close: 130.190002,
    "Adj Close": 123.264397,
    Volume: 50882900,
  },
  {
    Date: "2015-05-19T00:00:00.000Z",
    Open: 130.690002,
    High: 130.880005,
    Low: 129.639999,
    Close: 130.070007,
    "Adj Close": 123.150787,
    Volume: 44633200,
  },
  {
    Date: "2015-05-20T00:00:00.000Z",
    Open: 130,
    High: 130.979996,
    Low: 129.339996,
    Close: 130.059998,
    "Adj Close": 123.141296,
    Volume: 36454900,
  },
  {
    Date: "2015-05-21T00:00:00.000Z",
    Open: 130.070007,
    High: 131.630005,
    Low: 129.830002,
    Close: 131.389999,
    "Adj Close": 124.400558,
    Volume: 39730400,
  },
  {
    Date: "2015-05-22T00:00:00.000Z",
    Open: 131.600006,
    High: 132.970001,
    Low: 131.399994,
    Close: 132.539993,
    "Adj Close": 125.489357,
    Volume: 45596000,
  },
  {
    Date: "2015-05-26T00:00:00.000Z",
    Open: 132.600006,
    High: 132.910004,
    Low: 129.119995,
    Close: 129.619995,
    "Adj Close": 122.724678,
    Volume: 70697600,
  },
  {
    Date: "2015-05-27T00:00:00.000Z",
    Open: 130.339996,
    High: 132.259995,
    Low: 130.050003,
    Close: 132.039993,
    "Adj Close": 125.015953,
    Volume: 45833200,
  },
  {
    Date: "2015-05-28T00:00:00.000Z",
    Open: 131.860001,
    High: 131.949997,
    Low: 131.100006,
    Close: 131.779999,
    "Adj Close": 124.769791,
    Volume: 30733300,
  },
  {
    Date: "2015-05-29T00:00:00.000Z",
    Open: 131.229996,
    High: 131.449997,
    Low: 129.899994,
    Close: 130.279999,
    "Adj Close": 123.349586,
    Volume: 50884500,
  },
  {
    Date: "2015-06-01T00:00:00.000Z",
    Open: 130.279999,
    High: 131.389999,
    Low: 130.050003,
    Close: 130.539993,
    "Adj Close": 123.595764,
    Volume: 32112800,
  },
  {
    Date: "2015-06-02T00:00:00.000Z",
    Open: 129.860001,
    High: 130.660004,
    Low: 129.320007,
    Close: 129.960007,
    "Adj Close": 123.046638,
    Volume: 33667600,
  },
  {
    Date: "2015-06-03T00:00:00.000Z",
    Open: 130.660004,
    High: 130.940002,
    Low: 129.899994,
    Close: 130.119995,
    "Adj Close": 123.198097,
    Volume: 30889400,
  },
  {
    Date: "2015-06-04T00:00:00.000Z",
    Open: 129.580002,
    High: 130.580002,
    Low: 128.910004,
    Close: 129.360001,
    "Adj Close": 122.478546,
    Volume: 38450100,
  },
  {
    Date: "2015-06-05T00:00:00.000Z",
    Open: 129.5,
    High: 129.690002,
    Low: 128.360001,
    Close: 128.649994,
    "Adj Close": 121.806305,
    Volume: 35626800,
  },
  {
    Date: "2015-06-08T00:00:00.000Z",
    Open: 128.899994,
    High: 129.210007,
    Low: 126.830002,
    Close: 127.800003,
    "Adj Close": 121.001518,
    Volume: 52674800,
  },
  {
    Date: "2015-06-09T00:00:00.000Z",
    Open: 126.699997,
    High: 128.080002,
    Low: 125.620003,
    Close: 127.419998,
    "Adj Close": 120.641731,
    Volume: 56075400,
  },
  {
    Date: "2015-06-10T00:00:00.000Z",
    Open: 127.919998,
    High: 129.339996,
    Low: 127.849998,
    Close: 128.880005,
    "Adj Close": 122.024086,
    Volume: 39087300,
  },
  {
    Date: "2015-06-11T00:00:00.000Z",
    Open: 129.179993,
    High: 130.179993,
    Low: 128.479996,
    Close: 128.589996,
    "Adj Close": 121.749489,
    Volume: 35390900,
  },
  {
    Date: "2015-06-12T00:00:00.000Z",
    Open: 128.190002,
    High: 128.330002,
    Low: 127.110001,
    Close: 127.169998,
    "Adj Close": 120.405037,
    Volume: 36886200,
  },
  {
    Date: "2015-06-15T00:00:00.000Z",
    Open: 126.099998,
    High: 127.239998,
    Low: 125.709999,
    Close: 126.919998,
    "Adj Close": 120.168327,
    Volume: 43988900,
  },
  {
    Date: "2015-06-16T00:00:00.000Z",
    Open: 127.029999,
    High: 127.849998,
    Low: 126.370003,
    Close: 127.599998,
    "Adj Close": 120.812149,
    Volume: 31494100,
  },
  {
    Date: "2015-06-17T00:00:00.000Z",
    Open: 127.720001,
    High: 127.879997,
    Low: 126.739998,
    Close: 127.300003,
    "Adj Close": 120.528114,
    Volume: 32918100,
  },
  {
    Date: "2015-06-18T00:00:00.000Z",
    Open: 127.230003,
    High: 128.309998,
    Low: 127.220001,
    Close: 127.879997,
    "Adj Close": 121.077255,
    Volume: 35407200,
  },
  {
    Date: "2015-06-19T00:00:00.000Z",
    Open: 127.709999,
    High: 127.82,
    Low: 126.400002,
    Close: 126.599998,
    "Adj Close": 119.865356,
    Volume: 54716900,
  },
  {
    Date: "2015-06-22T00:00:00.000Z",
    Open: 127.489998,
    High: 128.059998,
    Low: 127.080002,
    Close: 127.610001,
    "Adj Close": 120.821625,
    Volume: 34039300,
  },
  {
    Date: "2015-06-23T00:00:00.000Z",
    Open: 127.480003,
    High: 127.610001,
    Low: 126.879997,
    Close: 127.029999,
    "Adj Close": 120.272484,
    Volume: 30268900,
  },
  {
    Date: "2015-06-24T00:00:00.000Z",
    Open: 127.209999,
    High: 129.800003,
    Low: 127.120003,
    Close: 128.110001,
    "Adj Close": 121.295044,
    Volume: 55280900,
  },
  {
    Date: "2015-06-25T00:00:00.000Z",
    Open: 128.860001,
    High: 129.199997,
    Low: 127.5,
    Close: 127.5,
    "Adj Close": 120.717476,
    Volume: 31938100,
  },
  {
    Date: "2015-06-26T00:00:00.000Z",
    Open: 127.669998,
    High: 127.989998,
    Low: 126.510002,
    Close: 126.75,
    "Adj Close": 120.007362,
    Volume: 44066800,
  },
  {
    Date: "2015-06-29T00:00:00.000Z",
    Open: 125.459999,
    High: 126.470001,
    Low: 124.480003,
    Close: 124.529999,
    "Adj Close": 117.905479,
    Volume: 49161400,
  },
  {
    Date: "2015-06-30T00:00:00.000Z",
    Open: 125.57,
    High: 126.120003,
    Low: 124.860001,
    Close: 125.43,
    "Adj Close": 118.757591,
    Volume: 44370700,
  },
  {
    Date: "2015-07-01T00:00:00.000Z",
    Open: 126.900002,
    High: 126.940002,
    Low: 125.989998,
    Close: 126.599998,
    "Adj Close": 119.865356,
    Volume: 30238800,
  },
  {
    Date: "2015-07-02T00:00:00.000Z",
    Open: 126.43,
    High: 126.690002,
    Low: 125.769997,
    Close: 126.440002,
    "Adj Close": 119.713867,
    Volume: 27211000,
  },
  {
    Date: "2015-07-06T00:00:00.000Z",
    Open: 124.940002,
    High: 126.230003,
    Low: 124.849998,
    Close: 126,
    "Adj Close": 119.297279,
    Volume: 28060400,
  },
  {
    Date: "2015-07-07T00:00:00.000Z",
    Open: 125.889999,
    High: 126.150002,
    Low: 123.769997,
    Close: 125.690002,
    "Adj Close": 119.003761,
    Volume: 46946800,
  },
  {
    Date: "2015-07-08T00:00:00.000Z",
    Open: 124.480003,
    High: 124.639999,
    Low: 122.540001,
    Close: 122.57,
    "Adj Close": 116.049744,
    Volume: 60761600,
  },
  {
    Date: "2015-07-09T00:00:00.000Z",
    Open: 123.849998,
    High: 124.059998,
    Low: 119.220001,
    Close: 120.07,
    "Adj Close": 113.682739,
    Volume: 77821600,
  },
  {
    Date: "2015-07-10T00:00:00.000Z",
    Open: 121.940002,
    High: 123.849998,
    Low: 121.209999,
    Close: 123.279999,
    "Adj Close": 116.721977,
    Volume: 61354500,
  },
  {
    Date: "2015-07-13T00:00:00.000Z",
    Open: 125.029999,
    High: 125.760002,
    Low: 124.32,
    Close: 125.660004,
    "Adj Close": 118.975372,
    Volume: 41440500,
  },
  {
    Date: "2015-07-14T00:00:00.000Z",
    Open: 126.040001,
    High: 126.370003,
    Low: 125.040001,
    Close: 125.610001,
    "Adj Close": 118.928009,
    Volume: 31768100,
  },
  {
    Date: "2015-07-15T00:00:00.000Z",
    Open: 125.720001,
    High: 127.150002,
    Low: 125.580002,
    Close: 126.82,
    "Adj Close": 120.073647,
    Volume: 33649200,
  },
  {
    Date: "2015-07-16T00:00:00.000Z",
    Open: 127.739998,
    High: 128.570007,
    Low: 127.349998,
    Close: 128.509995,
    "Adj Close": 121.673759,
    Volume: 36222400,
  },
  {
    Date: "2015-07-17T00:00:00.000Z",
    Open: 129.080002,
    High: 129.619995,
    Low: 128.309998,
    Close: 129.619995,
    "Adj Close": 122.724678,
    Volume: 46164700,
  },
  {
    Date: "2015-07-20T00:00:00.000Z",
    Open: 130.970001,
    High: 132.970001,
    Low: 130.699997,
    Close: 132.070007,
    "Adj Close": 125.044388,
    Volume: 58900200,
  },
  {
    Date: "2015-07-21T00:00:00.000Z",
    Open: 132.850006,
    High: 132.919998,
    Low: 130.320007,
    Close: 130.75,
    "Adj Close": 123.794601,
    Volume: 76756400,
  },
  {
    Date: "2015-07-22T00:00:00.000Z",
    Open: 121.989998,
    High: 125.5,
    Low: 121.989998,
    Close: 125.220001,
    "Adj Close": 118.558777,
    Volume: 115450600,
  },
  {
    Date: "2015-07-23T00:00:00.000Z",
    Open: 126.199997,
    High: 127.089996,
    Low: 125.059998,
    Close: 125.160004,
    "Adj Close": 118.501961,
    Volume: 50999500,
  },
  {
    Date: "2015-07-24T00:00:00.000Z",
    Open: 125.32,
    High: 125.739998,
    Low: 123.900002,
    Close: 124.5,
    "Adj Close": 117.877068,
    Volume: 42162300,
  },
  {
    Date: "2015-07-27T00:00:00.000Z",
    Open: 123.089996,
    High: 123.610001,
    Low: 122.120003,
    Close: 122.769997,
    "Adj Close": 116.239098,
    Volume: 44455500,
  },
  {
    Date: "2015-07-28T00:00:00.000Z",
    Open: 123.379997,
    High: 123.910004,
    Low: 122.550003,
    Close: 123.379997,
    "Adj Close": 116.816643,
    Volume: 33618100,
  },
  {
    Date: "2015-07-29T00:00:00.000Z",
    Open: 123.150002,
    High: 123.5,
    Low: 122.269997,
    Close: 122.989998,
    "Adj Close": 116.447395,
    Volume: 37011700,
  },
  {
    Date: "2015-07-30T00:00:00.000Z",
    Open: 122.32,
    High: 122.57,
    Low: 121.709999,
    Close: 122.370003,
    "Adj Close": 115.860397,
    Volume: 33628300,
  },
  {
    Date: "2015-07-31T00:00:00.000Z",
    Open: 122.599998,
    High: 122.639999,
    Low: 120.910004,
    Close: 121.300003,
    "Adj Close": 114.847298,
    Volume: 42885000,
  },
  {
    Date: "2015-08-03T00:00:00.000Z",
    Open: 121.5,
    High: 122.57,
    Low: 117.519997,
    Close: 118.440002,
    "Adj Close": 112.139442,
    Volume: 69976000,
  },
  {
    Date: "2015-08-04T00:00:00.000Z",
    Open: 117.419998,
    High: 117.699997,
    Low: 113.25,
    Close: 114.639999,
    "Adj Close": 108.541588,
    Volume: 124138600,
  },
  {
    Date: "2015-08-05T00:00:00.000Z",
    Open: 112.949997,
    High: 117.440002,
    Low: 112.099998,
    Close: 115.400002,
    "Adj Close": 109.261162,
    Volume: 99312600,
  },
  {
    Date: "2015-08-06T00:00:00.000Z",
    Open: 115.970001,
    High: 116.5,
    Low: 114.120003,
    Close: 115.129997,
    "Adj Close": 109.498924,
    Volume: 52903000,
  },
  {
    Date: "2015-08-07T00:00:00.000Z",
    Open: 114.580002,
    High: 116.25,
    Low: 114.5,
    Close: 115.519997,
    "Adj Close": 109.869843,
    Volume: 38670400,
  },
  {
    Date: "2015-08-10T00:00:00.000Z",
    Open: 116.529999,
    High: 119.989998,
    Low: 116.529999,
    Close: 119.720001,
    "Adj Close": 113.864433,
    Volume: 54951600,
  },
  {
    Date: "2015-08-11T00:00:00.000Z",
    Open: 117.809998,
    High: 118.18,
    Low: 113.330002,
    Close: 113.489998,
    "Adj Close": 107.93914,
    Volume: 97082800,
  },
  {
    Date: "2015-08-12T00:00:00.000Z",
    Open: 112.529999,
    High: 115.419998,
    Low: 109.629997,
    Close: 115.239998,
    "Adj Close": 109.603546,
    Volume: 101217500,
  },
  {
    Date: "2015-08-13T00:00:00.000Z",
    Open: 116.040001,
    High: 116.400002,
    Low: 114.540001,
    Close: 115.150002,
    "Adj Close": 109.517944,
    Volume: 48535800,
  },
  {
    Date: "2015-08-14T00:00:00.000Z",
    Open: 114.32,
    High: 116.309998,
    Low: 114.010002,
    Close: 115.959999,
    "Adj Close": 110.288322,
    Volume: 42929500,
  },
  {
    Date: "2015-08-17T00:00:00.000Z",
    Open: 116.040001,
    High: 117.650002,
    Low: 115.5,
    Close: 117.160004,
    "Adj Close": 111.429642,
    Volume: 40884700,
  },
  {
    Date: "2015-08-18T00:00:00.000Z",
    Open: 116.43,
    High: 117.440002,
    Low: 116.010002,
    Close: 116.5,
    "Adj Close": 110.801933,
    Volume: 34560700,
  },
  {
    Date: "2015-08-19T00:00:00.000Z",
    Open: 116.099998,
    High: 116.519997,
    Low: 114.68,
    Close: 115.010002,
    "Adj Close": 109.384789,
    Volume: 47445700,
  },
  {
    Date: "2015-08-20T00:00:00.000Z",
    Open: 114.080002,
    High: 114.349998,
    Low: 111.629997,
    Close: 112.650002,
    "Adj Close": 107.140221,
    Volume: 68501600,
  },
  {
    Date: "2015-08-21T00:00:00.000Z",
    Open: 110.43,
    High: 111.900002,
    Low: 105.650002,
    Close: 105.760002,
    "Adj Close": 100.587219,
    Volume: 128275500,
  },
  {
    Date: "2015-08-24T00:00:00.000Z",
    Open: 94.870003,
    High: 108.800003,
    Low: 92,
    Close: 103.120003,
    "Adj Close": 98.076347,
    Volume: 162206300,
  },
  {
    Date: "2015-08-25T00:00:00.000Z",
    Open: 111.110001,
    High: 111.110001,
    Low: 103.5,
    Close: 103.739998,
    "Adj Close": 98.666023,
    Volume: 103601600,
  },
  {
    Date: "2015-08-26T00:00:00.000Z",
    Open: 107.089996,
    High: 109.889999,
    Low: 105.050003,
    Close: 109.690002,
    "Adj Close": 104.325012,
    Volume: 96774600,
  },
  {
    Date: "2015-08-27T00:00:00.000Z",
    Open: 112.230003,
    High: 113.239998,
    Low: 110.019997,
    Close: 112.919998,
    "Adj Close": 107.397011,
    Volume: 84616100,
  },
  {
    Date: "2015-08-28T00:00:00.000Z",
    Open: 112.169998,
    High: 113.309998,
    Low: 111.540001,
    Close: 113.290001,
    "Adj Close": 107.748924,
    Volume: 53164400,
  },
  {
    Date: "2015-08-31T00:00:00.000Z",
    Open: 112.029999,
    High: 114.529999,
    Low: 112,
    Close: 112.760002,
    "Adj Close": 107.24485,
    Volume: 56229300,
  },
  {
    Date: "2015-09-01T00:00:00.000Z",
    Open: 110.150002,
    High: 111.879997,
    Low: 107.360001,
    Close: 107.720001,
    "Adj Close": 102.451363,
    Volume: 76845900,
  },
  {
    Date: "2015-09-02T00:00:00.000Z",
    Open: 110.230003,
    High: 112.339996,
    Low: 109.129997,
    Close: 112.339996,
    "Adj Close": 106.84539,
    Volume: 61888800,
  },
  {
    Date: "2015-09-03T00:00:00.000Z",
    Open: 112.489998,
    High: 112.779999,
    Low: 110.040001,
    Close: 110.370003,
    "Adj Close": 104.971733,
    Volume: 53233900,
  },
  {
    Date: "2015-09-04T00:00:00.000Z",
    Open: 108.970001,
    High: 110.449997,
    Low: 108.510002,
    Close: 109.269997,
    "Adj Close": 103.925537,
    Volume: 49996300,
  },
  {
    Date: "2015-09-08T00:00:00.000Z",
    Open: 111.75,
    High: 112.559998,
    Low: 110.32,
    Close: 112.309998,
    "Adj Close": 106.816864,
    Volume: 54843600,
  },
  {
    Date: "2015-09-09T00:00:00.000Z",
    Open: 113.760002,
    High: 114.019997,
    Low: 109.769997,
    Close: 110.150002,
    "Adj Close": 104.762497,
    Volume: 85010800,
  },
  {
    Date: "2015-09-10T00:00:00.000Z",
    Open: 110.269997,
    High: 113.279999,
    Low: 109.900002,
    Close: 112.57,
    "Adj Close": 107.064133,
    Volume: 62892800,
  },
  {
    Date: "2015-09-11T00:00:00.000Z",
    Open: 111.790001,
    High: 114.209999,
    Low: 111.760002,
    Close: 114.209999,
    "Adj Close": 108.623924,
    Volume: 49915500,
  },
  {
    Date: "2015-09-14T00:00:00.000Z",
    Open: 116.580002,
    High: 116.889999,
    Low: 114.860001,
    Close: 115.309998,
    "Adj Close": 109.67012,
    Volume: 58363400,
  },
  {
    Date: "2015-09-15T00:00:00.000Z",
    Open: 115.93,
    High: 116.529999,
    Low: 114.419998,
    Close: 116.279999,
    "Adj Close": 110.59269,
    Volume: 43341200,
  },
  {
    Date: "2015-09-16T00:00:00.000Z",
    Open: 116.25,
    High: 116.540001,
    Low: 115.440002,
    Close: 116.410004,
    "Adj Close": 110.716324,
    Volume: 37173500,
  },
  {
    Date: "2015-09-17T00:00:00.000Z",
    Open: 115.660004,
    High: 116.489998,
    Low: 113.720001,
    Close: 113.919998,
    "Adj Close": 108.348106,
    Volume: 64112600,
  },
  {
    Date: "2015-09-18T00:00:00.000Z",
    Open: 112.209999,
    High: 114.300003,
    Low: 111.870003,
    Close: 113.449997,
    "Adj Close": 107.9011,
    Volume: 74285300,
  },
  {
    Date: "2015-09-21T00:00:00.000Z",
    Open: 113.669998,
    High: 115.370003,
    Low: 113.660004,
    Close: 115.209999,
    "Adj Close": 109.575012,
    Volume: 50222000,
  },
  {
    Date: "2015-09-22T00:00:00.000Z",
    Open: 113.379997,
    High: 114.18,
    Low: 112.519997,
    Close: 113.400002,
    "Adj Close": 107.853531,
    Volume: 50346200,
  },
  {
    Date: "2015-09-23T00:00:00.000Z",
    Open: 113.629997,
    High: 114.720001,
    Low: 113.300003,
    Close: 114.32,
    "Adj Close": 108.728546,
    Volume: 35756700,
  },
  {
    Date: "2015-09-24T00:00:00.000Z",
    Open: 113.25,
    High: 115.5,
    Low: 112.370003,
    Close: 115,
    "Adj Close": 109.375282,
    Volume: 50219500,
  },
  {
    Date: "2015-09-25T00:00:00.000Z",
    Open: 116.440002,
    High: 116.690002,
    Low: 114.019997,
    Close: 114.709999,
    "Adj Close": 109.099472,
    Volume: 56151900,
  },
  {
    Date: "2015-09-28T00:00:00.000Z",
    Open: 113.849998,
    High: 114.57,
    Low: 112.440002,
    Close: 112.440002,
    "Adj Close": 106.940506,
    Volume: 52109000,
  },
  {
    Date: "2015-09-29T00:00:00.000Z",
    Open: 112.830002,
    High: 113.510002,
    Low: 107.860001,
    Close: 109.059998,
    "Adj Close": 103.7258,
    Volume: 73365400,
  },
  {
    Date: "2015-09-30T00:00:00.000Z",
    Open: 110.169998,
    High: 111.540001,
    Low: 108.730003,
    Close: 110.300003,
    "Adj Close": 104.905174,
    Volume: 66473000,
  },
  {
    Date: "2015-10-01T00:00:00.000Z",
    Open: 109.07,
    High: 109.620003,
    Low: 107.309998,
    Close: 109.580002,
    "Adj Close": 104.220398,
    Volume: 63929100,
  },
  {
    Date: "2015-10-02T00:00:00.000Z",
    Open: 108.010002,
    High: 111.010002,
    Low: 107.550003,
    Close: 110.379997,
    "Adj Close": 104.981232,
    Volume: 58019800,
  },
  {
    Date: "2015-10-05T00:00:00.000Z",
    Open: 109.879997,
    High: 111.370003,
    Low: 109.07,
    Close: 110.779999,
    "Adj Close": 105.361679,
    Volume: 52064700,
  },
  {
    Date: "2015-10-06T00:00:00.000Z",
    Open: 110.629997,
    High: 111.739998,
    Low: 109.769997,
    Close: 111.309998,
    "Adj Close": 105.865768,
    Volume: 48196800,
  },
  {
    Date: "2015-10-07T00:00:00.000Z",
    Open: 111.739998,
    High: 111.769997,
    Low: 109.410004,
    Close: 110.779999,
    "Adj Close": 105.361679,
    Volume: 46765600,
  },
  {
    Date: "2015-10-08T00:00:00.000Z",
    Open: 110.190002,
    High: 110.190002,
    Low: 108.209999,
    Close: 109.5,
    "Adj Close": 104.144302,
    Volume: 61979600,
  },
  {
    Date: "2015-10-09T00:00:00.000Z",
    Open: 110,
    High: 112.279999,
    Low: 109.489998,
    Close: 112.120003,
    "Adj Close": 106.636162,
    Volume: 52766100,
  },
  {
    Date: "2015-10-12T00:00:00.000Z",
    Open: 112.730003,
    High: 112.75,
    Low: 111.440002,
    Close: 111.599998,
    "Adj Close": 106.141563,
    Volume: 30467200,
  },
  {
    Date: "2015-10-13T00:00:00.000Z",
    Open: 110.82,
    High: 112.449997,
    Low: 110.68,
    Close: 111.790001,
    "Adj Close": 106.322281,
    Volume: 33049300,
  },
  {
    Date: "2015-10-14T00:00:00.000Z",
    Open: 111.290001,
    High: 111.519997,
    Low: 109.559998,
    Close: 110.209999,
    "Adj Close": 104.819572,
    Volume: 44462400,
  },
  {
    Date: "2015-10-15T00:00:00.000Z",
    Open: 110.93,
    High: 112.099998,
    Low: 110.489998,
    Close: 111.860001,
    "Adj Close": 106.38887,
    Volume: 37673500,
  },
  {
    Date: "2015-10-16T00:00:00.000Z",
    Open: 111.779999,
    High: 112,
    Low: 110.529999,
    Close: 111.040001,
    "Adj Close": 105.608978,
    Volume: 39232600,
  },
  {
    Date: "2015-10-19T00:00:00.000Z",
    Open: 110.800003,
    High: 111.75,
    Low: 110.110001,
    Close: 111.730003,
    "Adj Close": 106.265236,
    Volume: 29759200,
  },
  {
    Date: "2015-10-20T00:00:00.000Z",
    Open: 111.339996,
    High: 114.169998,
    Low: 110.82,
    Close: 113.769997,
    "Adj Close": 108.205444,
    Volume: 48778800,
  },
  {
    Date: "2015-10-21T00:00:00.000Z",
    Open: 114,
    High: 115.580002,
    Low: 113.699997,
    Close: 113.760002,
    "Adj Close": 108.195953,
    Volume: 41795200,
  },
  {
    Date: "2015-10-22T00:00:00.000Z",
    Open: 114.330002,
    High: 115.5,
    Low: 114.099998,
    Close: 115.5,
    "Adj Close": 109.85083,
    Volume: 41654100,
  },
  {
    Date: "2015-10-23T00:00:00.000Z",
    Open: 116.699997,
    High: 119.230003,
    Low: 116.330002,
    Close: 119.080002,
    "Adj Close": 113.255737,
    Volume: 59366900,
  },
  {
    Date: "2015-10-26T00:00:00.000Z",
    Open: 118.080002,
    High: 118.129997,
    Low: 114.919998,
    Close: 115.279999,
    "Adj Close": 109.641594,
    Volume: 66333800,
  },
  {
    Date: "2015-10-27T00:00:00.000Z",
    Open: 115.400002,
    High: 116.540001,
    Low: 113.989998,
    Close: 114.550003,
    "Adj Close": 108.947304,
    Volume: 69884400,
  },
  {
    Date: "2015-10-28T00:00:00.000Z",
    Open: 116.93,
    High: 119.300003,
    Low: 116.059998,
    Close: 119.269997,
    "Adj Close": 113.436432,
    Volume: 85551400,
  },
  {
    Date: "2015-10-29T00:00:00.000Z",
    Open: 118.699997,
    High: 120.690002,
    Low: 118.269997,
    Close: 120.529999,
    "Adj Close": 114.634811,
    Volume: 51227300,
  },
  {
    Date: "2015-10-30T00:00:00.000Z",
    Open: 120.989998,
    High: 121.220001,
    Low: 119.449997,
    Close: 119.5,
    "Adj Close": 113.655197,
    Volume: 49365300,
  },
  {
    Date: "2015-11-02T00:00:00.000Z",
    Open: 120.800003,
    High: 121.360001,
    Low: 119.610001,
    Close: 121.18,
    "Adj Close": 115.253029,
    Volume: 32203300,
  },
  {
    Date: "2015-11-03T00:00:00.000Z",
    Open: 120.790001,
    High: 123.489998,
    Low: 120.699997,
    Close: 122.57,
    "Adj Close": 116.575035,
    Volume: 45519000,
  },
  {
    Date: "2015-11-04T00:00:00.000Z",
    Open: 123.129997,
    High: 123.82,
    Low: 121.620003,
    Close: 122,
    "Adj Close": 116.032906,
    Volume: 44886100,
  },
  {
    Date: "2015-11-05T00:00:00.000Z",
    Open: 121.849998,
    High: 122.690002,
    Low: 120.18,
    Close: 120.919998,
    "Adj Close": 115.498016,
    Volume: 39552700,
  },
  {
    Date: "2015-11-06T00:00:00.000Z",
    Open: 121.110001,
    High: 121.809998,
    Low: 120.620003,
    Close: 121.059998,
    "Adj Close": 115.631737,
    Volume: 33042300,
  },
  {
    Date: "2015-11-09T00:00:00.000Z",
    Open: 120.959999,
    High: 121.809998,
    Low: 120.050003,
    Close: 120.57,
    "Adj Close": 115.163704,
    Volume: 33871400,
  },
  {
    Date: "2015-11-10T00:00:00.000Z",
    Open: 116.900002,
    High: 118.07,
    Low: 116.059998,
    Close: 116.769997,
    "Adj Close": 111.534096,
    Volume: 59127900,
  },
  {
    Date: "2015-11-11T00:00:00.000Z",
    Open: 116.370003,
    High: 117.419998,
    Low: 115.209999,
    Close: 116.110001,
    "Adj Close": 110.903687,
    Volume: 45218000,
  },
  {
    Date: "2015-11-12T00:00:00.000Z",
    Open: 116.260002,
    High: 116.82,
    Low: 115.650002,
    Close: 115.720001,
    "Adj Close": 110.531181,
    Volume: 32525600,
  },
  {
    Date: "2015-11-13T00:00:00.000Z",
    Open: 115.199997,
    High: 115.57,
    Low: 112.269997,
    Close: 112.339996,
    "Adj Close": 107.30275,
    Volume: 45812400,
  },
  {
    Date: "2015-11-16T00:00:00.000Z",
    Open: 111.379997,
    High: 114.239998,
    Low: 111,
    Close: 114.18,
    "Adj Close": 109.060242,
    Volume: 38106700,
  },
  {
    Date: "2015-11-17T00:00:00.000Z",
    Open: 114.919998,
    High: 115.050003,
    Low: 113.32,
    Close: 113.690002,
    "Adj Close": 108.592209,
    Volume: 27616900,
  },
  {
    Date: "2015-11-18T00:00:00.000Z",
    Open: 115.760002,
    High: 117.489998,
    Low: 115.5,
    Close: 117.290001,
    "Adj Close": 112.030785,
    Volume: 46674700,
  },
  {
    Date: "2015-11-19T00:00:00.000Z",
    Open: 117.639999,
    High: 119.75,
    Low: 116.760002,
    Close: 118.779999,
    "Adj Close": 113.453979,
    Volume: 43295800,
  },
  {
    Date: "2015-11-20T00:00:00.000Z",
    Open: 119.199997,
    High: 119.919998,
    Low: 118.849998,
    Close: 119.300003,
    "Adj Close": 113.950661,
    Volume: 34287100,
  },
  {
    Date: "2015-11-23T00:00:00.000Z",
    Open: 119.269997,
    High: 119.730003,
    Low: 117.339996,
    Close: 117.75,
    "Adj Close": 112.470169,
    Volume: 32482500,
  },
  {
    Date: "2015-11-24T00:00:00.000Z",
    Open: 117.330002,
    High: 119.349998,
    Low: 117.120003,
    Close: 118.879997,
    "Adj Close": 113.5495,
    Volume: 42803200,
  },
  {
    Date: "2015-11-25T00:00:00.000Z",
    Open: 119.209999,
    High: 119.230003,
    Low: 117.919998,
    Close: 118.029999,
    "Adj Close": 112.737602,
    Volume: 21388300,
  },
  {
    Date: "2015-11-27T00:00:00.000Z",
    Open: 118.290001,
    High: 118.410004,
    Low: 117.599998,
    Close: 117.809998,
    "Adj Close": 112.527473,
    Volume: 13046400,
  },
  {
    Date: "2015-11-30T00:00:00.000Z",
    Open: 117.989998,
    High: 119.410004,
    Low: 117.75,
    Close: 118.300003,
    "Adj Close": 112.995499,
    Volume: 39180300,
  },
  {
    Date: "2015-12-01T00:00:00.000Z",
    Open: 118.75,
    High: 118.809998,
    Low: 116.860001,
    Close: 117.339996,
    "Adj Close": 112.078529,
    Volume: 34852400,
  },
  {
    Date: "2015-12-02T00:00:00.000Z",
    Open: 117.339996,
    High: 118.110001,
    Low: 116.080002,
    Close: 116.279999,
    "Adj Close": 111.066078,
    Volume: 33386600,
  },
  {
    Date: "2015-12-03T00:00:00.000Z",
    Open: 116.550003,
    High: 116.790001,
    Low: 114.220001,
    Close: 115.199997,
    "Adj Close": 110.0345,
    Volume: 41569500,
  },
  {
    Date: "2015-12-04T00:00:00.000Z",
    Open: 115.290001,
    High: 119.25,
    Low: 115.110001,
    Close: 119.029999,
    "Adj Close": 113.692772,
    Volume: 57777000,
  },
  {
    Date: "2015-12-07T00:00:00.000Z",
    Open: 118.980003,
    High: 119.860001,
    Low: 117.809998,
    Close: 118.279999,
    "Adj Close": 112.976395,
    Volume: 32084200,
  },
  {
    Date: "2015-12-08T00:00:00.000Z",
    Open: 117.519997,
    High: 118.599998,
    Low: 116.860001,
    Close: 118.230003,
    "Adj Close": 112.928642,
    Volume: 34309500,
  },
  {
    Date: "2015-12-09T00:00:00.000Z",
    Open: 117.639999,
    High: 117.690002,
    Low: 115.080002,
    Close: 115.620003,
    "Adj Close": 110.435677,
    Volume: 46361400,
  },
  {
    Date: "2015-12-10T00:00:00.000Z",
    Open: 116.040001,
    High: 116.940002,
    Low: 115.510002,
    Close: 116.169998,
    "Adj Close": 110.961006,
    Volume: 29104200,
  },
  {
    Date: "2015-12-11T00:00:00.000Z",
    Open: 115.190002,
    High: 115.389999,
    Low: 112.849998,
    Close: 113.18,
    "Adj Close": 108.10508,
    Volume: 46886200,
  },
  {
    Date: "2015-12-14T00:00:00.000Z",
    Open: 112.18,
    High: 112.68,
    Low: 109.790001,
    Close: 112.480003,
    "Adj Close": 107.436455,
    Volume: 64318700,
  },
  {
    Date: "2015-12-15T00:00:00.000Z",
    Open: 111.940002,
    High: 112.800003,
    Low: 110.349998,
    Close: 110.489998,
    "Adj Close": 105.535706,
    Volume: 53323100,
  },
  {
    Date: "2015-12-16T00:00:00.000Z",
    Open: 111.07,
    High: 111.989998,
    Low: 108.800003,
    Close: 111.339996,
    "Adj Close": 106.347572,
    Volume: 56238500,
  },
  {
    Date: "2015-12-17T00:00:00.000Z",
    Open: 112.019997,
    High: 112.25,
    Low: 108.980003,
    Close: 108.980003,
    "Adj Close": 104.093407,
    Volume: 44772800,
  },
  {
    Date: "2015-12-18T00:00:00.000Z",
    Open: 108.910004,
    High: 109.519997,
    Low: 105.809998,
    Close: 106.029999,
    "Adj Close": 101.275681,
    Volume: 96453300,
  },
  {
    Date: "2015-12-21T00:00:00.000Z",
    Open: 107.279999,
    High: 107.370003,
    Low: 105.57,
    Close: 107.330002,
    "Adj Close": 102.51738,
    Volume: 47590600,
  },
  {
    Date: "2015-12-22T00:00:00.000Z",
    Open: 107.400002,
    High: 107.720001,
    Low: 106.449997,
    Close: 107.230003,
    "Adj Close": 102.421867,
    Volume: 32789400,
  },
  {
    Date: "2015-12-23T00:00:00.000Z",
    Open: 107.269997,
    High: 108.849998,
    Low: 107.199997,
    Close: 108.610001,
    "Adj Close": 103.740013,
    Volume: 32657400,
  },
  {
    Date: "2015-12-24T00:00:00.000Z",
    Open: 109,
    High: 109,
    Low: 107.949997,
    Close: 108.029999,
    "Adj Close": 103.185997,
    Volume: 13570400,
  },
  {
    Date: "2015-12-28T00:00:00.000Z",
    Open: 107.589996,
    High: 107.690002,
    Low: 106.18,
    Close: 106.82,
    "Adj Close": 102.030251,
    Volume: 26704200,
  },
  {
    Date: "2015-12-29T00:00:00.000Z",
    Open: 106.959999,
    High: 109.43,
    Low: 106.860001,
    Close: 108.739998,
    "Adj Close": 103.864151,
    Volume: 30931200,
  },
  {
    Date: "2015-12-30T00:00:00.000Z",
    Open: 108.580002,
    High: 108.699997,
    Low: 107.18,
    Close: 107.32,
    "Adj Close": 102.507828,
    Volume: 25213800,
  },
  {
    Date: "2015-12-31T00:00:00.000Z",
    Open: 107.010002,
    High: 107.029999,
    Low: 104.82,
    Close: 105.260002,
    "Adj Close": 100.540207,
    Volume: 40635300,
  },
  {
    Date: "2016-01-04T00:00:00.000Z",
    Open: 102.610001,
    High: 105.370003,
    Low: 102,
    Close: 105.349998,
    "Adj Close": 100.626175,
    Volume: 67649400,
  },
  {
    Date: "2016-01-05T00:00:00.000Z",
    Open: 105.75,
    High: 105.849998,
    Low: 102.410004,
    Close: 102.709999,
    "Adj Close": 98.104546,
    Volume: 55791000,
  },
  {
    Date: "2016-01-06T00:00:00.000Z",
    Open: 100.559998,
    High: 102.370003,
    Low: 99.870003,
    Close: 100.699997,
    "Adj Close": 96.184654,
    Volume: 68457400,
  },
  {
    Date: "2016-01-07T00:00:00.000Z",
    Open: 98.68,
    High: 100.129997,
    Low: 96.43,
    Close: 96.449997,
    "Adj Close": 92.125244,
    Volume: 81094400,
  },
  {
    Date: "2016-01-08T00:00:00.000Z",
    Open: 98.550003,
    High: 99.110001,
    Low: 96.760002,
    Close: 96.959999,
    "Adj Close": 92.612358,
    Volume: 70798000,
  },
  {
    Date: "2016-01-11T00:00:00.000Z",
    Open: 98.970001,
    High: 99.059998,
    Low: 97.339996,
    Close: 98.529999,
    "Adj Close": 94.111984,
    Volume: 49739400,
  },
  {
    Date: "2016-01-12T00:00:00.000Z",
    Open: 100.550003,
    High: 100.690002,
    Low: 98.839996,
    Close: 99.959999,
    "Adj Close": 95.477859,
    Volume: 49154200,
  },
  {
    Date: "2016-01-13T00:00:00.000Z",
    Open: 100.32,
    High: 101.190002,
    Low: 97.300003,
    Close: 97.389999,
    "Adj Close": 93.023087,
    Volume: 62439600,
  },
  {
    Date: "2016-01-14T00:00:00.000Z",
    Open: 97.959999,
    High: 100.480003,
    Low: 95.739998,
    Close: 99.519997,
    "Adj Close": 95.057579,
    Volume: 63170100,
  },
  {
    Date: "2016-01-15T00:00:00.000Z",
    Open: 96.199997,
    High: 97.709999,
    Low: 95.360001,
    Close: 97.129997,
    "Adj Close": 92.77475,
    Volume: 79010000,
  },
  {
    Date: "2016-01-19T00:00:00.000Z",
    Open: 98.410004,
    High: 98.650002,
    Low: 95.5,
    Close: 96.660004,
    "Adj Close": 92.325813,
    Volume: 53087700,
  },
  {
    Date: "2016-01-20T00:00:00.000Z",
    Open: 95.099998,
    High: 98.190002,
    Low: 93.419998,
    Close: 96.790001,
    "Adj Close": 92.449989,
    Volume: 72334400,
  },
  {
    Date: "2016-01-21T00:00:00.000Z",
    Open: 97.059998,
    High: 97.879997,
    Low: 94.940002,
    Close: 96.300003,
    "Adj Close": 91.981964,
    Volume: 52161500,
  },
  {
    Date: "2016-01-22T00:00:00.000Z",
    Open: 98.629997,
    High: 101.459999,
    Low: 98.370003,
    Close: 101.419998,
    "Adj Close": 96.872398,
    Volume: 65800500,
  },
  {
    Date: "2016-01-25T00:00:00.000Z",
    Open: 101.519997,
    High: 101.529999,
    Low: 99.209999,
    Close: 99.440002,
    "Adj Close": 94.981171,
    Volume: 51794500,
  },
  {
    Date: "2016-01-26T00:00:00.000Z",
    Open: 99.93,
    High: 100.879997,
    Low: 98.07,
    Close: 99.989998,
    "Adj Close": 95.506508,
    Volume: 75077000,
  },
  {
    Date: "2016-01-27T00:00:00.000Z",
    Open: 96.040001,
    High: 96.629997,
    Low: 93.339996,
    Close: 93.419998,
    "Adj Close": 89.231094,
    Volume: 133369700,
  },
  {
    Date: "2016-01-28T00:00:00.000Z",
    Open: 93.790001,
    High: 94.519997,
    Low: 92.389999,
    Close: 94.089996,
    "Adj Close": 89.871048,
    Volume: 55678800,
  },
  {
    Date: "2016-01-29T00:00:00.000Z",
    Open: 94.790001,
    High: 97.339996,
    Low: 94.349998,
    Close: 97.339996,
    "Adj Close": 92.975334,
    Volume: 64416500,
  },
  {
    Date: "2016-02-01T00:00:00.000Z",
    Open: 96.470001,
    High: 96.709999,
    Low: 95.400002,
    Close: 96.43,
    "Adj Close": 92.10614,
    Volume: 40943500,
  },
  {
    Date: "2016-02-02T00:00:00.000Z",
    Open: 95.419998,
    High: 96.040001,
    Low: 94.279999,
    Close: 94.480003,
    "Adj Close": 90.243576,
    Volume: 37357200,
  },
  {
    Date: "2016-02-03T00:00:00.000Z",
    Open: 95,
    High: 96.839996,
    Low: 94.080002,
    Close: 96.349998,
    "Adj Close": 92.029724,
    Volume: 45964300,
  },
  {
    Date: "2016-02-04T00:00:00.000Z",
    Open: 95.860001,
    High: 97.330002,
    Low: 95.190002,
    Close: 96.599998,
    "Adj Close": 92.76918,
    Volume: 46471700,
  },
  {
    Date: "2016-02-05T00:00:00.000Z",
    Open: 96.519997,
    High: 96.919998,
    Low: 93.690002,
    Close: 94.019997,
    "Adj Close": 90.291489,
    Volume: 46418100,
  },
  {
    Date: "2016-02-08T00:00:00.000Z",
    Open: 93.129997,
    High: 95.699997,
    Low: 93.040001,
    Close: 95.010002,
    "Adj Close": 91.242241,
    Volume: 54021400,
  },
  {
    Date: "2016-02-09T00:00:00.000Z",
    Open: 94.290001,
    High: 95.940002,
    Low: 93.93,
    Close: 94.989998,
    "Adj Close": 91.223038,
    Volume: 44331200,
  },
  {
    Date: "2016-02-10T00:00:00.000Z",
    Open: 95.919998,
    High: 96.349998,
    Low: 94.099998,
    Close: 94.269997,
    "Adj Close": 90.531593,
    Volume: 42343600,
  },
  {
    Date: "2016-02-11T00:00:00.000Z",
    Open: 93.790001,
    High: 94.720001,
    Low: 92.589996,
    Close: 93.699997,
    "Adj Close": 89.984192,
    Volume: 50074700,
  },
  {
    Date: "2016-02-12T00:00:00.000Z",
    Open: 94.190002,
    High: 94.5,
    Low: 93.010002,
    Close: 93.989998,
    "Adj Close": 90.262688,
    Volume: 40351400,
  },
  {
    Date: "2016-02-16T00:00:00.000Z",
    Open: 95.019997,
    High: 96.849998,
    Low: 94.610001,
    Close: 96.639999,
    "Adj Close": 92.807602,
    Volume: 49057900,
  },
  {
    Date: "2016-02-17T00:00:00.000Z",
    Open: 96.669998,
    High: 98.209999,
    Low: 96.150002,
    Close: 98.120003,
    "Adj Close": 94.228897,
    Volume: 44863200,
  },
  {
    Date: "2016-02-18T00:00:00.000Z",
    Open: 98.839996,
    High: 98.889999,
    Low: 96.089996,
    Close: 96.260002,
    "Adj Close": 92.442665,
    Volume: 39021000,
  },
  {
    Date: "2016-02-19T00:00:00.000Z",
    Open: 96,
    High: 96.760002,
    Low: 95.800003,
    Close: 96.040001,
    "Adj Close": 92.231384,
    Volume: 35374200,
  },
  {
    Date: "2016-02-22T00:00:00.000Z",
    Open: 96.309998,
    High: 96.900002,
    Low: 95.919998,
    Close: 96.879997,
    "Adj Close": 93.038086,
    Volume: 34280800,
  },
  {
    Date: "2016-02-23T00:00:00.000Z",
    Open: 96.400002,
    High: 96.5,
    Low: 94.550003,
    Close: 94.690002,
    "Adj Close": 90.934929,
    Volume: 31942600,
  },
  {
    Date: "2016-02-24T00:00:00.000Z",
    Open: 93.980003,
    High: 96.379997,
    Low: 93.32,
    Close: 96.099998,
    "Adj Close": 92.289017,
    Volume: 36255700,
  },
  {
    Date: "2016-02-25T00:00:00.000Z",
    Open: 96.050003,
    High: 96.760002,
    Low: 95.25,
    Close: 96.760002,
    "Adj Close": 92.922836,
    Volume: 27582700,
  },
  {
    Date: "2016-02-26T00:00:00.000Z",
    Open: 97.199997,
    High: 98.019997,
    Low: 96.580002,
    Close: 96.910004,
    "Adj Close": 93.066895,
    Volume: 28991100,
  },
  {
    Date: "2016-02-29T00:00:00.000Z",
    Open: 96.860001,
    High: 98.230003,
    Low: 96.650002,
    Close: 96.690002,
    "Adj Close": 92.855621,
    Volume: 35216300,
  },
  {
    Date: "2016-03-01T00:00:00.000Z",
    Open: 97.650002,
    High: 100.769997,
    Low: 97.419998,
    Close: 100.529999,
    "Adj Close": 96.543343,
    Volume: 50407100,
  },
  {
    Date: "2016-03-02T00:00:00.000Z",
    Open: 100.510002,
    High: 100.889999,
    Low: 99.639999,
    Close: 100.75,
    "Adj Close": 96.754623,
    Volume: 33169600,
  },
  {
    Date: "2016-03-03T00:00:00.000Z",
    Open: 100.580002,
    High: 101.709999,
    Low: 100.449997,
    Close: 101.5,
    "Adj Close": 97.474876,
    Volume: 36955700,
  },
  {
    Date: "2016-03-04T00:00:00.000Z",
    Open: 102.370003,
    High: 103.75,
    Low: 101.370003,
    Close: 103.010002,
    "Adj Close": 98.924988,
    Volume: 46055100,
  },
  {
    Date: "2016-03-07T00:00:00.000Z",
    Open: 102.389999,
    High: 102.830002,
    Low: 100.959999,
    Close: 101.870003,
    "Adj Close": 97.8302,
    Volume: 35828900,
  },
  {
    Date: "2016-03-08T00:00:00.000Z",
    Open: 100.779999,
    High: 101.760002,
    Low: 100.400002,
    Close: 101.029999,
    "Adj Close": 97.023506,
    Volume: 31561900,
  },
  {
    Date: "2016-03-09T00:00:00.000Z",
    Open: 101.309998,
    High: 101.580002,
    Low: 100.269997,
    Close: 101.120003,
    "Adj Close": 97.109947,
    Volume: 27201700,
  },
  {
    Date: "2016-03-10T00:00:00.000Z",
    Open: 101.410004,
    High: 102.239998,
    Low: 100.150002,
    Close: 101.169998,
    "Adj Close": 97.157944,
    Volume: 33513600,
  },
  {
    Date: "2016-03-11T00:00:00.000Z",
    Open: 102.239998,
    High: 102.279999,
    Low: 101.5,
    Close: 102.260002,
    "Adj Close": 98.204727,
    Volume: 27408200,
  },
  {
    Date: "2016-03-14T00:00:00.000Z",
    Open: 101.910004,
    High: 102.910004,
    Low: 101.779999,
    Close: 102.519997,
    "Adj Close": 98.454414,
    Volume: 25076100,
  },
  {
    Date: "2016-03-15T00:00:00.000Z",
    Open: 103.959999,
    High: 105.18,
    Low: 103.849998,
    Close: 104.580002,
    "Adj Close": 100.432732,
    Volume: 40067700,
  },
  {
    Date: "2016-03-16T00:00:00.000Z",
    Open: 104.610001,
    High: 106.309998,
    Low: 104.589996,
    Close: 105.970001,
    "Adj Close": 101.767609,
    Volume: 38303500,
  },
  {
    Date: "2016-03-17T00:00:00.000Z",
    Open: 105.519997,
    High: 106.470001,
    Low: 104.959999,
    Close: 105.800003,
    "Adj Close": 101.60434,
    Volume: 34420700,
  },
  {
    Date: "2016-03-18T00:00:00.000Z",
    Open: 106.339996,
    High: 106.5,
    Low: 105.190002,
    Close: 105.919998,
    "Adj Close": 101.719589,
    Volume: 44205200,
  },
  {
    Date: "2016-03-21T00:00:00.000Z",
    Open: 105.93,
    High: 107.650002,
    Low: 105.139999,
    Close: 105.910004,
    "Adj Close": 101.709991,
    Volume: 35502700,
  },
  {
    Date: "2016-03-22T00:00:00.000Z",
    Open: 105.25,
    High: 107.290001,
    Low: 105.209999,
    Close: 106.720001,
    "Adj Close": 102.487862,
    Volume: 32444400,
  },
  {
    Date: "2016-03-23T00:00:00.000Z",
    Open: 106.480003,
    High: 107.07,
    Low: 105.900002,
    Close: 106.129997,
    "Adj Close": 101.921272,
    Volume: 25703500,
  },
  {
    Date: "2016-03-24T00:00:00.000Z",
    Open: 105.470001,
    High: 106.25,
    Low: 104.889999,
    Close: 105.669998,
    "Adj Close": 101.479515,
    Volume: 26133000,
  },
  {
    Date: "2016-03-28T00:00:00.000Z",
    Open: 106,
    High: 106.190002,
    Low: 105.059998,
    Close: 105.190002,
    "Adj Close": 101.018539,
    Volume: 19411400,
  },
  {
    Date: "2016-03-29T00:00:00.000Z",
    Open: 104.889999,
    High: 107.790001,
    Low: 104.879997,
    Close: 107.68,
    "Adj Close": 103.409798,
    Volume: 31190100,
  },
  {
    Date: "2016-03-30T00:00:00.000Z",
    Open: 108.650002,
    High: 110.419998,
    Low: 108.599998,
    Close: 109.559998,
    "Adj Close": 105.215225,
    Volume: 45601100,
  },
  {
    Date: "2016-03-31T00:00:00.000Z",
    Open: 109.720001,
    High: 109.900002,
    Low: 108.879997,
    Close: 108.989998,
    "Adj Close": 104.667839,
    Volume: 25888400,
  },
  {
    Date: "2016-04-01T00:00:00.000Z",
    Open: 108.779999,
    High: 110,
    Low: 108.199997,
    Close: 109.989998,
    "Adj Close": 105.628189,
    Volume: 25874000,
  },
  {
    Date: "2016-04-04T00:00:00.000Z",
    Open: 110.419998,
    High: 112.190002,
    Low: 110.269997,
    Close: 111.120003,
    "Adj Close": 106.713379,
    Volume: 37356200,
  },
  {
    Date: "2016-04-05T00:00:00.000Z",
    Open: 109.510002,
    High: 110.730003,
    Low: 109.419998,
    Close: 109.809998,
    "Adj Close": 105.455322,
    Volume: 26578700,
  },
  {
    Date: "2016-04-06T00:00:00.000Z",
    Open: 110.230003,
    High: 110.980003,
    Low: 109.199997,
    Close: 110.959999,
    "Adj Close": 106.559723,
    Volume: 26404100,
  },
  {
    Date: "2016-04-07T00:00:00.000Z",
    Open: 109.949997,
    High: 110.419998,
    Low: 108.120003,
    Close: 108.540001,
    "Adj Close": 104.235695,
    Volume: 31801900,
  },
  {
    Date: "2016-04-08T00:00:00.000Z",
    Open: 108.910004,
    High: 109.769997,
    Low: 108.169998,
    Close: 108.660004,
    "Adj Close": 104.350922,
    Volume: 23581700,
  },
  {
    Date: "2016-04-11T00:00:00.000Z",
    Open: 108.970001,
    High: 110.610001,
    Low: 108.830002,
    Close: 109.019997,
    "Adj Close": 104.69664,
    Volume: 29407500,
  },
  {
    Date: "2016-04-12T00:00:00.000Z",
    Open: 109.339996,
    High: 110.5,
    Low: 108.660004,
    Close: 110.440002,
    "Adj Close": 106.060333,
    Volume: 27232300,
  },
  {
    Date: "2016-04-13T00:00:00.000Z",
    Open: 110.800003,
    High: 112.339996,
    Low: 110.800003,
    Close: 112.040001,
    "Adj Close": 107.596893,
    Volume: 33257300,
  },
  {
    Date: "2016-04-14T00:00:00.000Z",
    Open: 111.620003,
    High: 112.389999,
    Low: 111.330002,
    Close: 112.099998,
    "Adj Close": 107.65451,
    Volume: 25473900,
  },
  {
    Date: "2016-04-15T00:00:00.000Z",
    Open: 112.110001,
    High: 112.300003,
    Low: 109.730003,
    Close: 109.849998,
    "Adj Close": 105.493736,
    Volume: 46939000,
  },
  {
    Date: "2016-04-18T00:00:00.000Z",
    Open: 108.889999,
    High: 108.949997,
    Low: 106.940002,
    Close: 107.480003,
    "Adj Close": 103.217735,
    Volume: 60834000,
  },
  {
    Date: "2016-04-19T00:00:00.000Z",
    Open: 107.879997,
    High: 108,
    Low: 106.230003,
    Close: 106.910004,
    "Adj Close": 102.670319,
    Volume: 32384900,
  },
  {
    Date: "2016-04-20T00:00:00.000Z",
    Open: 106.639999,
    High: 108.089996,
    Low: 106.059998,
    Close: 107.129997,
    "Adj Close": 102.881599,
    Volume: 30611000,
  },
  {
    Date: "2016-04-21T00:00:00.000Z",
    Open: 106.93,
    High: 106.93,
    Low: 105.519997,
    Close: 105.970001,
    "Adj Close": 101.767609,
    Volume: 31552500,
  },
  {
    Date: "2016-04-22T00:00:00.000Z",
    Open: 105.010002,
    High: 106.480003,
    Low: 104.620003,
    Close: 105.68,
    "Adj Close": 101.489113,
    Volume: 33683100,
  },
  {
    Date: "2016-04-25T00:00:00.000Z",
    Open: 105,
    High: 105.650002,
    Low: 104.510002,
    Close: 105.080002,
    "Adj Close": 100.912903,
    Volume: 28031600,
  },
  {
    Date: "2016-04-26T00:00:00.000Z",
    Open: 103.910004,
    High: 105.300003,
    Low: 103.910004,
    Close: 104.349998,
    "Adj Close": 100.211845,
    Volume: 56016200,
  },
  {
    Date: "2016-04-27T00:00:00.000Z",
    Open: 96,
    High: 98.709999,
    Low: 95.68,
    Close: 97.82,
    "Adj Close": 93.940796,
    Volume: 114602100,
  },
  {
    Date: "2016-04-28T00:00:00.000Z",
    Open: 97.610001,
    High: 97.879997,
    Low: 94.25,
    Close: 94.830002,
    "Adj Close": 91.069382,
    Volume: 82242700,
  },
  {
    Date: "2016-04-29T00:00:00.000Z",
    Open: 93.989998,
    High: 94.720001,
    Low: 92.510002,
    Close: 93.739998,
    "Adj Close": 90.022591,
    Volume: 68531500,
  },
  {
    Date: "2016-05-02T00:00:00.000Z",
    Open: 93.970001,
    High: 94.080002,
    Low: 92.400002,
    Close: 93.639999,
    "Adj Close": 89.926582,
    Volume: 48160100,
  },
  {
    Date: "2016-05-03T00:00:00.000Z",
    Open: 94.199997,
    High: 95.739998,
    Low: 93.68,
    Close: 95.18,
    "Adj Close": 91.405487,
    Volume: 56831300,
  },
  {
    Date: "2016-05-04T00:00:00.000Z",
    Open: 95.199997,
    High: 95.900002,
    Low: 93.82,
    Close: 94.190002,
    "Adj Close": 90.454765,
    Volume: 41025500,
  },
  {
    Date: "2016-05-05T00:00:00.000Z",
    Open: 94,
    High: 94.07,
    Low: 92.68,
    Close: 93.239998,
    "Adj Close": 90.087601,
    Volume: 35890500,
  },
  {
    Date: "2016-05-06T00:00:00.000Z",
    Open: 93.370003,
    High: 93.449997,
    Low: 91.849998,
    Close: 92.720001,
    "Adj Close": 89.58519,
    Volume: 43458200,
  },
  {
    Date: "2016-05-09T00:00:00.000Z",
    Open: 93,
    High: 93.769997,
    Low: 92.589996,
    Close: 92.790001,
    "Adj Close": 89.652824,
    Volume: 32936400,
  },
  {
    Date: "2016-05-10T00:00:00.000Z",
    Open: 93.330002,
    High: 93.57,
    Low: 92.110001,
    Close: 93.419998,
    "Adj Close": 90.261513,
    Volume: 33686800,
  },
  {
    Date: "2016-05-11T00:00:00.000Z",
    Open: 93.480003,
    High: 93.57,
    Low: 92.459999,
    Close: 92.510002,
    "Adj Close": 89.382286,
    Volume: 28719100,
  },
  {
    Date: "2016-05-12T00:00:00.000Z",
    Open: 92.720001,
    High: 92.779999,
    Low: 89.470001,
    Close: 90.339996,
    "Adj Close": 87.285637,
    Volume: 76314700,
  },
  {
    Date: "2016-05-13T00:00:00.000Z",
    Open: 90,
    High: 91.669998,
    Low: 90,
    Close: 90.519997,
    "Adj Close": 87.459572,
    Volume: 44392800,
  },
  {
    Date: "2016-05-16T00:00:00.000Z",
    Open: 92.389999,
    High: 94.389999,
    Low: 91.650002,
    Close: 93.879997,
    "Adj Close": 90.705963,
    Volume: 61259800,
  },
  {
    Date: "2016-05-17T00:00:00.000Z",
    Open: 94.550003,
    High: 94.699997,
    Low: 93.010002,
    Close: 93.489998,
    "Adj Close": 90.329147,
    Volume: 46916900,
  },
  {
    Date: "2016-05-18T00:00:00.000Z",
    Open: 94.160004,
    High: 95.209999,
    Low: 93.889999,
    Close: 94.559998,
    "Adj Close": 91.362984,
    Volume: 42062400,
  },
  {
    Date: "2016-05-19T00:00:00.000Z",
    Open: 94.639999,
    High: 94.639999,
    Low: 93.57,
    Close: 94.199997,
    "Adj Close": 91.015144,
    Volume: 30442100,
  },
  {
    Date: "2016-05-20T00:00:00.000Z",
    Open: 94.639999,
    High: 95.43,
    Low: 94.519997,
    Close: 95.220001,
    "Adj Close": 92.000664,
    Volume: 32026000,
  },
  {
    Date: "2016-05-23T00:00:00.000Z",
    Open: 95.870003,
    High: 97.190002,
    Low: 95.669998,
    Close: 96.43,
    "Adj Close": 93.169746,
    Volume: 38018600,
  },
  {
    Date: "2016-05-24T00:00:00.000Z",
    Open: 97.220001,
    High: 98.089996,
    Low: 96.839996,
    Close: 97.900002,
    "Adj Close": 94.590057,
    Volume: 35140200,
  },
  {
    Date: "2016-05-25T00:00:00.000Z",
    Open: 98.669998,
    High: 99.739998,
    Low: 98.110001,
    Close: 99.620003,
    "Adj Close": 96.251907,
    Volume: 38168800,
  },
  {
    Date: "2016-05-26T00:00:00.000Z",
    Open: 99.68,
    High: 100.730003,
    Low: 98.639999,
    Close: 100.410004,
    "Adj Close": 97.01519,
    Volume: 56331200,
  },
  {
    Date: "2016-05-27T00:00:00.000Z",
    Open: 99.440002,
    High: 100.470001,
    Low: 99.25,
    Close: 100.349998,
    "Adj Close": 96.957214,
    Volume: 36229500,
  },
  {
    Date: "2016-05-31T00:00:00.000Z",
    Open: 99.599998,
    High: 100.400002,
    Low: 98.82,
    Close: 99.860001,
    "Adj Close": 96.48378,
    Volume: 42307200,
  },
  {
    Date: "2016-06-01T00:00:00.000Z",
    Open: 99.019997,
    High: 99.540001,
    Low: 98.330002,
    Close: 98.459999,
    "Adj Close": 95.131126,
    Volume: 29173300,
  },
  {
    Date: "2016-06-02T00:00:00.000Z",
    Open: 97.599998,
    High: 97.839996,
    Low: 96.629997,
    Close: 97.720001,
    "Adj Close": 94.416138,
    Volume: 40191600,
  },
  {
    Date: "2016-06-03T00:00:00.000Z",
    Open: 97.790001,
    High: 98.269997,
    Low: 97.449997,
    Close: 97.919998,
    "Adj Close": 94.609375,
    Volume: 28062900,
  },
  {
    Date: "2016-06-06T00:00:00.000Z",
    Open: 97.989998,
    High: 101.889999,
    Low: 97.550003,
    Close: 98.629997,
    "Adj Close": 95.295364,
    Volume: 23292500,
  },
  {
    Date: "2016-06-07T00:00:00.000Z",
    Open: 99.25,
    High: 99.870003,
    Low: 98.959999,
    Close: 99.029999,
    "Adj Close": 95.681847,
    Volume: 22409500,
  },
  {
    Date: "2016-06-08T00:00:00.000Z",
    Open: 99.019997,
    High: 99.559998,
    Low: 98.68,
    Close: 98.940002,
    "Adj Close": 95.594902,
    Volume: 20848100,
  },
  {
    Date: "2016-06-09T00:00:00.000Z",
    Open: 98.5,
    High: 99.989998,
    Low: 98.459999,
    Close: 99.650002,
    "Adj Close": 96.280899,
    Volume: 26601400,
  },
  {
    Date: "2016-06-10T00:00:00.000Z",
    Open: 98.529999,
    High: 99.349998,
    Low: 98.480003,
    Close: 98.830002,
    "Adj Close": 95.488617,
    Volume: 31712900,
  },
  {
    Date: "2016-06-13T00:00:00.000Z",
    Open: 98.690002,
    High: 99.120003,
    Low: 97.099998,
    Close: 97.339996,
    "Adj Close": 94.048996,
    Volume: 38020500,
  },
  {
    Date: "2016-06-14T00:00:00.000Z",
    Open: 97.32,
    High: 98.480003,
    Low: 96.75,
    Close: 97.459999,
    "Adj Close": 94.164932,
    Volume: 31931900,
  },
  {
    Date: "2016-06-15T00:00:00.000Z",
    Open: 97.82,
    High: 98.410004,
    Low: 97.029999,
    Close: 97.139999,
    "Adj Close": 93.855766,
    Volume: 29445200,
  },
  {
    Date: "2016-06-16T00:00:00.000Z",
    Open: 96.449997,
    High: 97.75,
    Low: 96.07,
    Close: 97.550003,
    "Adj Close": 94.251892,
    Volume: 31326800,
  },
  {
    Date: "2016-06-17T00:00:00.000Z",
    Open: 96.620003,
    High: 96.650002,
    Low: 95.300003,
    Close: 95.330002,
    "Adj Close": 92.106941,
    Volume: 61008200,
  },
  {
    Date: "2016-06-20T00:00:00.000Z",
    Open: 96,
    High: 96.57,
    Low: 95.029999,
    Close: 95.099998,
    "Adj Close": 91.88472,
    Volume: 34411900,
  },
  {
    Date: "2016-06-21T00:00:00.000Z",
    Open: 94.940002,
    High: 96.349998,
    Low: 94.68,
    Close: 95.910004,
    "Adj Close": 92.667336,
    Volume: 35546400,
  },
  {
    Date: "2016-06-22T00:00:00.000Z",
    Open: 96.25,
    High: 96.889999,
    Low: 95.349998,
    Close: 95.550003,
    "Adj Close": 92.319504,
    Volume: 29219100,
  },
  {
    Date: "2016-06-23T00:00:00.000Z",
    Open: 95.940002,
    High: 96.290001,
    Low: 95.25,
    Close: 96.099998,
    "Adj Close": 92.850914,
    Volume: 32240200,
  },
  {
    Date: "2016-06-24T00:00:00.000Z",
    Open: 92.910004,
    High: 94.660004,
    Low: 92.650002,
    Close: 93.400002,
    "Adj Close": 90.242188,
    Volume: 75311400,
  },
  {
    Date: "2016-06-27T00:00:00.000Z",
    Open: 93,
    High: 93.050003,
    Low: 91.5,
    Close: 92.040001,
    "Adj Close": 88.928177,
    Volume: 45489600,
  },
  {
    Date: "2016-06-28T00:00:00.000Z",
    Open: 92.900002,
    High: 93.660004,
    Low: 92.139999,
    Close: 93.589996,
    "Adj Close": 90.425781,
    Volume: 40444900,
  },
  {
    Date: "2016-06-29T00:00:00.000Z",
    Open: 93.970001,
    High: 94.550003,
    Low: 93.629997,
    Close: 94.400002,
    "Adj Close": 91.208397,
    Volume: 36531000,
  },
  {
    Date: "2016-06-30T00:00:00.000Z",
    Open: 94.440002,
    High: 95.769997,
    Low: 94.300003,
    Close: 95.599998,
    "Adj Close": 92.367805,
    Volume: 35836400,
  },
  {
    Date: "2016-07-01T00:00:00.000Z",
    Open: 95.489998,
    High: 96.470001,
    Low: 95.330002,
    Close: 95.889999,
    "Adj Close": 92.64801,
    Volume: 26026500,
  },
  {
    Date: "2016-07-05T00:00:00.000Z",
    Open: 95.389999,
    High: 95.400002,
    Low: 94.459999,
    Close: 94.989998,
    "Adj Close": 91.778442,
    Volume: 27705200,
  },
  {
    Date: "2016-07-06T00:00:00.000Z",
    Open: 94.599998,
    High: 95.660004,
    Low: 94.370003,
    Close: 95.529999,
    "Adj Close": 92.300171,
    Volume: 30949100,
  },
  {
    Date: "2016-07-07T00:00:00.000Z",
    Open: 95.699997,
    High: 96.5,
    Low: 95.620003,
    Close: 95.940002,
    "Adj Close": 92.696312,
    Volume: 25139600,
  },
  {
    Date: "2016-07-08T00:00:00.000Z",
    Open: 96.489998,
    High: 96.889999,
    Low: 96.050003,
    Close: 96.68,
    "Adj Close": 93.411301,
    Volume: 28912100,
  },
  {
    Date: "2016-07-11T00:00:00.000Z",
    Open: 96.75,
    High: 97.650002,
    Low: 96.730003,
    Close: 96.980003,
    "Adj Close": 93.701157,
    Volume: 23794900,
  },
  {
    Date: "2016-07-12T00:00:00.000Z",
    Open: 97.169998,
    High: 97.699997,
    Low: 97.120003,
    Close: 97.419998,
    "Adj Close": 94.126282,
    Volume: 24167500,
  },
  {
    Date: "2016-07-13T00:00:00.000Z",
    Open: 97.410004,
    High: 97.669998,
    Low: 96.839996,
    Close: 96.870003,
    "Adj Close": 93.594872,
    Volume: 25892200,
  },
  {
    Date: "2016-07-14T00:00:00.000Z",
    Open: 97.389999,
    High: 98.989998,
    Low: 97.32,
    Close: 98.790001,
    "Adj Close": 95.449966,
    Volume: 38919000,
  },
  {
    Date: "2016-07-15T00:00:00.000Z",
    Open: 98.919998,
    High: 99.300003,
    Low: 98.5,
    Close: 98.779999,
    "Adj Close": 95.4403,
    Volume: 30137000,
  },
  {
    Date: "2016-07-18T00:00:00.000Z",
    Open: 98.699997,
    High: 100.129997,
    Low: 98.599998,
    Close: 99.830002,
    "Adj Close": 96.454803,
    Volume: 36493900,
  },
  {
    Date: "2016-07-19T00:00:00.000Z",
    Open: 99.559998,
    High: 100,
    Low: 99.339996,
    Close: 99.870003,
    "Adj Close": 96.493454,
    Volume: 23779900,
  },
  {
    Date: "2016-07-20T00:00:00.000Z",
    Open: 100,
    High: 100.459999,
    Low: 99.739998,
    Close: 99.959999,
    "Adj Close": 96.580414,
    Volume: 26276000,
  },
  {
    Date: "2016-07-21T00:00:00.000Z",
    Open: 99.830002,
    High: 101,
    Low: 99.129997,
    Close: 99.43,
    "Adj Close": 96.068329,
    Volume: 32702000,
  },
  {
    Date: "2016-07-22T00:00:00.000Z",
    Open: 99.260002,
    High: 99.300003,
    Low: 98.309998,
    Close: 98.660004,
    "Adj Close": 95.324364,
    Volume: 28313700,
  },
  {
    Date: "2016-07-25T00:00:00.000Z",
    Open: 98.25,
    High: 98.839996,
    Low: 96.919998,
    Close: 97.339996,
    "Adj Close": 94.048996,
    Volume: 40382900,
  },
  {
    Date: "2016-07-26T00:00:00.000Z",
    Open: 96.82,
    High: 97.970001,
    Low: 96.419998,
    Close: 96.669998,
    "Adj Close": 93.401634,
    Volume: 56239800,
  },
  {
    Date: "2016-07-27T00:00:00.000Z",
    Open: 104.269997,
    High: 104.349998,
    Low: 102.75,
    Close: 102.949997,
    "Adj Close": 99.469307,
    Volume: 92344800,
  },
  {
    Date: "2016-07-28T00:00:00.000Z",
    Open: 102.830002,
    High: 104.449997,
    Low: 102.82,
    Close: 104.339996,
    "Adj Close": 100.812317,
    Volume: 39869800,
  },
  {
    Date: "2016-07-29T00:00:00.000Z",
    Open: 104.190002,
    High: 104.550003,
    Low: 103.68,
    Close: 104.209999,
    "Adj Close": 100.686714,
    Volume: 27733700,
  },
  {
    Date: "2016-08-01T00:00:00.000Z",
    Open: 104.410004,
    High: 106.150002,
    Low: 104.410004,
    Close: 106.050003,
    "Adj Close": 102.464508,
    Volume: 38167900,
  },
  {
    Date: "2016-08-02T00:00:00.000Z",
    Open: 106.050003,
    High: 106.07,
    Low: 104,
    Close: 104.480003,
    "Adj Close": 100.947594,
    Volume: 33816600,
  },
  {
    Date: "2016-08-03T00:00:00.000Z",
    Open: 104.809998,
    High: 105.839996,
    Low: 104.769997,
    Close: 105.790001,
    "Adj Close": 102.213295,
    Volume: 30202600,
  },
  {
    Date: "2016-08-04T00:00:00.000Z",
    Open: 105.580002,
    High: 106,
    Low: 105.279999,
    Close: 105.870003,
    "Adj Close": 102.844727,
    Volume: 27408700,
  },
  {
    Date: "2016-08-05T00:00:00.000Z",
    Open: 106.269997,
    High: 107.650002,
    Low: 106.18,
    Close: 107.480003,
    "Adj Close": 104.408714,
    Volume: 40553400,
  },
  {
    Date: "2016-08-08T00:00:00.000Z",
    Open: 107.519997,
    High: 108.370003,
    Low: 107.160004,
    Close: 108.370003,
    "Adj Close": 105.273285,
    Volume: 28037200,
  },
  {
    Date: "2016-08-09T00:00:00.000Z",
    Open: 108.230003,
    High: 108.940002,
    Low: 108.010002,
    Close: 108.809998,
    "Adj Close": 105.700714,
    Volume: 26315200,
  },
  {
    Date: "2016-08-10T00:00:00.000Z",
    Open: 108.709999,
    High: 108.900002,
    Low: 107.760002,
    Close: 108,
    "Adj Close": 104.913849,
    Volume: 24008500,
  },
  {
    Date: "2016-08-11T00:00:00.000Z",
    Open: 108.519997,
    High: 108.93,
    Low: 107.849998,
    Close: 107.93,
    "Adj Close": 104.845863,
    Volume: 27484500,
  },
  {
    Date: "2016-08-12T00:00:00.000Z",
    Open: 107.779999,
    High: 108.440002,
    Low: 107.779999,
    Close: 108.18,
    "Adj Close": 105.088715,
    Volume: 18660400,
  },
  {
    Date: "2016-08-15T00:00:00.000Z",
    Open: 108.139999,
    High: 109.540001,
    Low: 108.080002,
    Close: 109.480003,
    "Adj Close": 106.35157,
    Volume: 25868200,
  },
  {
    Date: "2016-08-16T00:00:00.000Z",
    Open: 109.629997,
    High: 110.230003,
    Low: 109.209999,
    Close: 109.379997,
    "Adj Close": 106.254425,
    Volume: 33794400,
  },
  {
    Date: "2016-08-17T00:00:00.000Z",
    Open: 109.099998,
    High: 109.370003,
    Low: 108.339996,
    Close: 109.220001,
    "Adj Close": 106.098991,
    Volume: 25356000,
  },
  {
    Date: "2016-08-18T00:00:00.000Z",
    Open: 109.230003,
    High: 109.599998,
    Low: 109.019997,
    Close: 109.080002,
    "Adj Close": 105.962997,
    Volume: 21984700,
  },
  {
    Date: "2016-08-19T00:00:00.000Z",
    Open: 108.769997,
    High: 109.690002,
    Low: 108.360001,
    Close: 109.360001,
    "Adj Close": 106.234985,
    Volume: 25368100,
  },
  {
    Date: "2016-08-22T00:00:00.000Z",
    Open: 108.860001,
    High: 109.099998,
    Low: 107.849998,
    Close: 108.510002,
    "Adj Close": 105.409286,
    Volume: 25820200,
  },
  {
    Date: "2016-08-23T00:00:00.000Z",
    Open: 108.589996,
    High: 109.32,
    Low: 108.529999,
    Close: 108.849998,
    "Adj Close": 105.739555,
    Volume: 21257700,
  },
  {
    Date: "2016-08-24T00:00:00.000Z",
    Open: 108.57,
    High: 108.75,
    Low: 107.68,
    Close: 108.029999,
    "Adj Close": 104.943001,
    Volume: 23675100,
  },
  {
    Date: "2016-08-25T00:00:00.000Z",
    Open: 107.389999,
    High: 107.879997,
    Low: 106.68,
    Close: 107.57,
    "Adj Close": 104.496147,
    Volume: 25086200,
  },
  {
    Date: "2016-08-26T00:00:00.000Z",
    Open: 107.410004,
    High: 107.949997,
    Low: 106.309998,
    Close: 106.940002,
    "Adj Close": 103.88414,
    Volume: 27766300,
  },
  {
    Date: "2016-08-29T00:00:00.000Z",
    Open: 106.620003,
    High: 107.440002,
    Low: 106.290001,
    Close: 106.82,
    "Adj Close": 103.767578,
    Volume: 24970300,
  },
  {
    Date: "2016-08-30T00:00:00.000Z",
    Open: 105.800003,
    High: 106.5,
    Low: 105.5,
    Close: 106,
    "Adj Close": 102.971016,
    Volume: 24863900,
  },
  {
    Date: "2016-08-31T00:00:00.000Z",
    Open: 105.660004,
    High: 106.57,
    Low: 105.639999,
    Close: 106.099998,
    "Adj Close": 103.068153,
    Volume: 29662400,
  },
  {
    Date: "2016-09-01T00:00:00.000Z",
    Open: 106.139999,
    High: 106.800003,
    Low: 105.620003,
    Close: 106.730003,
    "Adj Close": 103.680153,
    Volume: 26701500,
  },
  {
    Date: "2016-09-02T00:00:00.000Z",
    Open: 107.699997,
    High: 108,
    Low: 106.82,
    Close: 107.730003,
    "Adj Close": 104.651573,
    Volume: 26802500,
  },
  {
    Date: "2016-09-06T00:00:00.000Z",
    Open: 107.900002,
    High: 108.300003,
    Low: 107.510002,
    Close: 107.699997,
    "Adj Close": 104.622429,
    Volume: 26880400,
  },
  {
    Date: "2016-09-07T00:00:00.000Z",
    Open: 107.830002,
    High: 108.760002,
    Low: 107.07,
    Close: 108.360001,
    "Adj Close": 105.263565,
    Volume: 42364300,
  },
  {
    Date: "2016-09-08T00:00:00.000Z",
    Open: 107.25,
    High: 107.269997,
    Low: 105.239998,
    Close: 105.519997,
    "Adj Close": 102.504723,
    Volume: 53002000,
  },
  {
    Date: "2016-09-09T00:00:00.000Z",
    Open: 104.639999,
    High: 105.720001,
    Low: 103.129997,
    Close: 103.129997,
    "Adj Close": 100.183022,
    Volume: 46557000,
  },
  {
    Date: "2016-09-12T00:00:00.000Z",
    Open: 102.650002,
    High: 105.720001,
    Low: 102.529999,
    Close: 105.440002,
    "Adj Close": 102.42701,
    Volume: 45292800,
  },
  {
    Date: "2016-09-13T00:00:00.000Z",
    Open: 107.510002,
    High: 108.790001,
    Low: 107.239998,
    Close: 107.949997,
    "Adj Close": 104.865273,
    Volume: 62176200,
  },
  {
    Date: "2016-09-14T00:00:00.000Z",
    Open: 108.730003,
    High: 113.029999,
    Low: 108.599998,
    Close: 111.769997,
    "Adj Close": 108.576126,
    Volume: 110888700,
  },
  {
    Date: "2016-09-15T00:00:00.000Z",
    Open: 113.860001,
    High: 115.730003,
    Low: 113.489998,
    Close: 115.57,
    "Adj Close": 112.26754,
    Volume: 89983600,
  },
  {
    Date: "2016-09-16T00:00:00.000Z",
    Open: 115.120003,
    High: 116.129997,
    Low: 114.040001,
    Close: 114.919998,
    "Adj Close": 111.636124,
    Volume: 79886900,
  },
  {
    Date: "2016-09-19T00:00:00.000Z",
    Open: 115.190002,
    High: 116.18,
    Low: 113.25,
    Close: 113.580002,
    "Adj Close": 110.334419,
    Volume: 47023000,
  },
  {
    Date: "2016-09-20T00:00:00.000Z",
    Open: 113.050003,
    High: 114.120003,
    Low: 112.510002,
    Close: 113.57,
    "Adj Close": 110.324692,
    Volume: 34514300,
  },
  {
    Date: "2016-09-21T00:00:00.000Z",
    Open: 113.849998,
    High: 113.989998,
    Low: 112.440002,
    Close: 113.550003,
    "Adj Close": 110.305275,
    Volume: 36003200,
  },
  {
    Date: "2016-09-22T00:00:00.000Z",
    Open: 114.349998,
    High: 114.940002,
    Low: 114,
    Close: 114.620003,
    "Adj Close": 111.344696,
    Volume: 31074000,
  },
  {
    Date: "2016-09-23T00:00:00.000Z",
    Open: 114.419998,
    High: 114.790001,
    Low: 111.550003,
    Close: 112.709999,
    "Adj Close": 109.489258,
    Volume: 52481200,
  },
  {
    Date: "2016-09-26T00:00:00.000Z",
    Open: 111.639999,
    High: 113.389999,
    Low: 111.550003,
    Close: 112.879997,
    "Adj Close": 109.654411,
    Volume: 29869400,
  },
  {
    Date: "2016-09-27T00:00:00.000Z",
    Open: 113,
    High: 113.18,
    Low: 112.339996,
    Close: 113.089996,
    "Adj Close": 109.858406,
    Volume: 24607400,
  },
  {
    Date: "2016-09-28T00:00:00.000Z",
    Open: 113.690002,
    High: 114.639999,
    Low: 113.43,
    Close: 113.949997,
    "Adj Close": 110.69384,
    Volume: 29641100,
  },
  {
    Date: "2016-09-29T00:00:00.000Z",
    Open: 113.160004,
    High: 113.800003,
    Low: 111.800003,
    Close: 112.18,
    "Adj Close": 108.974403,
    Volume: 35887000,
  },
  {
    Date: "2016-09-30T00:00:00.000Z",
    Open: 112.459999,
    High: 113.370003,
    Low: 111.800003,
    Close: 113.050003,
    "Adj Close": 109.81955,
    Volume: 36379100,
  },
  {
    Date: "2016-10-03T00:00:00.000Z",
    Open: 112.709999,
    High: 113.050003,
    Low: 112.279999,
    Close: 112.519997,
    "Adj Close": 109.304688,
    Volume: 21701800,
  },
  {
    Date: "2016-10-04T00:00:00.000Z",
    Open: 113.059998,
    High: 114.309998,
    Low: 112.629997,
    Close: 113,
    "Adj Close": 109.770973,
    Volume: 29736800,
  },
  {
    Date: "2016-10-05T00:00:00.000Z",
    Open: 113.400002,
    High: 113.660004,
    Low: 112.690002,
    Close: 113.050003,
    "Adj Close": 109.81955,
    Volume: 21453100,
  },
  {
    Date: "2016-10-06T00:00:00.000Z",
    Open: 113.699997,
    High: 114.339996,
    Low: 113.129997,
    Close: 113.889999,
    "Adj Close": 110.635551,
    Volume: 28779300,
  },
  {
    Date: "2016-10-07T00:00:00.000Z",
    Open: 114.309998,
    High: 114.559998,
    Low: 113.510002,
    Close: 114.059998,
    "Adj Close": 110.800682,
    Volume: 24358400,
  },
  {
    Date: "2016-10-10T00:00:00.000Z",
    Open: 115.019997,
    High: 116.75,
    Low: 114.720001,
    Close: 116.050003,
    "Adj Close": 112.733818,
    Volume: 36236000,
  },
  {
    Date: "2016-10-11T00:00:00.000Z",
    Open: 117.699997,
    High: 118.690002,
    Low: 116.199997,
    Close: 116.300003,
    "Adj Close": 112.976685,
    Volume: 64041000,
  },
  {
    Date: "2016-10-12T00:00:00.000Z",
    Open: 117.349998,
    High: 117.980003,
    Low: 116.75,
    Close: 117.339996,
    "Adj Close": 113.986969,
    Volume: 37586800,
  },
  {
    Date: "2016-10-13T00:00:00.000Z",
    Open: 116.790001,
    High: 117.440002,
    Low: 115.720001,
    Close: 116.980003,
    "Adj Close": 113.637253,
    Volume: 35192400,
  },
  {
    Date: "2016-10-14T00:00:00.000Z",
    Open: 117.879997,
    High: 118.169998,
    Low: 117.129997,
    Close: 117.629997,
    "Adj Close": 114.268661,
    Volume: 35652200,
  },
  {
    Date: "2016-10-17T00:00:00.000Z",
    Open: 117.330002,
    High: 117.839996,
    Low: 116.779999,
    Close: 117.550003,
    "Adj Close": 114.190964,
    Volume: 23624900,
  },
  {
    Date: "2016-10-18T00:00:00.000Z",
    Open: 118.18,
    High: 118.209999,
    Low: 117.449997,
    Close: 117.470001,
    "Adj Close": 114.113251,
    Volume: 24553500,
  },
  {
    Date: "2016-10-19T00:00:00.000Z",
    Open: 117.25,
    High: 117.760002,
    Low: 113.800003,
    Close: 117.120003,
    "Adj Close": 113.773247,
    Volume: 20034600,
  },
  {
    Date: "2016-10-20T00:00:00.000Z",
    Open: 116.860001,
    High: 117.379997,
    Low: 116.330002,
    Close: 117.059998,
    "Adj Close": 113.714958,
    Volume: 24125800,
  },
  {
    Date: "2016-10-21T00:00:00.000Z",
    Open: 116.809998,
    High: 116.910004,
    Low: 116.279999,
    Close: 116.599998,
    "Adj Close": 113.268097,
    Volume: 23192700,
  },
  {
    Date: "2016-10-24T00:00:00.000Z",
    Open: 117.099998,
    High: 117.739998,
    Low: 117,
    Close: 117.650002,
    "Adj Close": 114.288109,
    Volume: 23538700,
  },
  {
    Date: "2016-10-25T00:00:00.000Z",
    Open: 117.949997,
    High: 118.360001,
    Low: 117.309998,
    Close: 118.25,
    "Adj Close": 114.870956,
    Volume: 48129000,
  },
  {
    Date: "2016-10-26T00:00:00.000Z",
    Open: 114.309998,
    High: 115.699997,
    Low: 113.309998,
    Close: 115.589996,
    "Adj Close": 112.286957,
    Volume: 66134200,
  },
  {
    Date: "2016-10-27T00:00:00.000Z",
    Open: 115.389999,
    High: 115.860001,
    Low: 114.099998,
    Close: 114.480003,
    "Adj Close": 111.208687,
    Volume: 34562000,
  },
  {
    Date: "2016-10-28T00:00:00.000Z",
    Open: 113.870003,
    High: 115.209999,
    Low: 113.449997,
    Close: 113.720001,
    "Adj Close": 110.470398,
    Volume: 37861700,
  },
  {
    Date: "2016-10-31T00:00:00.000Z",
    Open: 113.650002,
    High: 114.230003,
    Low: 113.199997,
    Close: 113.540001,
    "Adj Close": 110.29554,
    Volume: 26419400,
  },
  {
    Date: "2016-11-01T00:00:00.000Z",
    Open: 113.459999,
    High: 113.769997,
    Low: 110.529999,
    Close: 111.489998,
    "Adj Close": 108.304131,
    Volume: 43825800,
  },
  {
    Date: "2016-11-02T00:00:00.000Z",
    Open: 111.400002,
    High: 112.349998,
    Low: 111.230003,
    Close: 111.589996,
    "Adj Close": 108.401276,
    Volume: 28331700,
  },
  {
    Date: "2016-11-03T00:00:00.000Z",
    Open: 110.980003,
    High: 111.459999,
    Low: 109.550003,
    Close: 109.830002,
    "Adj Close": 107.239349,
    Volume: 26932600,
  },
  {
    Date: "2016-11-04T00:00:00.000Z",
    Open: 108.529999,
    High: 110.25,
    Low: 108.110001,
    Close: 108.839996,
    "Adj Close": 106.272697,
    Volume: 30837000,
  },
  {
    Date: "2016-11-07T00:00:00.000Z",
    Open: 110.080002,
    High: 110.510002,
    Low: 109.459999,
    Close: 110.410004,
    "Adj Close": 107.805664,
    Volume: 32560000,
  },
  {
    Date: "2016-11-08T00:00:00.000Z",
    Open: 110.309998,
    High: 111.720001,
    Low: 109.699997,
    Close: 111.059998,
    "Adj Close": 108.440315,
    Volume: 24054500,
  },
  {
    Date: "2016-11-09T00:00:00.000Z",
    Open: 109.879997,
    High: 111.32,
    Low: 108.050003,
    Close: 110.879997,
    "Adj Close": 108.264572,
    Volume: 59176400,
  },
  {
    Date: "2016-11-10T00:00:00.000Z",
    Open: 111.089996,
    High: 111.089996,
    Low: 105.830002,
    Close: 107.790001,
    "Adj Close": 105.247467,
    Volume: 57134500,
  },
  {
    Date: "2016-11-11T00:00:00.000Z",
    Open: 107.120003,
    High: 108.870003,
    Low: 106.550003,
    Close: 108.43,
    "Adj Close": 105.872368,
    Volume: 34094100,
  },
  {
    Date: "2016-11-14T00:00:00.000Z",
    Open: 107.709999,
    High: 107.809998,
    Low: 104.080002,
    Close: 105.709999,
    "Adj Close": 103.216522,
    Volume: 51175500,
  },
  {
    Date: "2016-11-15T00:00:00.000Z",
    Open: 106.57,
    High: 107.68,
    Low: 106.160004,
    Close: 107.110001,
    "Adj Close": 104.583504,
    Volume: 32264500,
  },
  {
    Date: "2016-11-16T00:00:00.000Z",
    Open: 106.699997,
    High: 110.230003,
    Low: 106.599998,
    Close: 109.989998,
    "Adj Close": 107.395561,
    Volume: 58840500,
  },
  {
    Date: "2016-11-17T00:00:00.000Z",
    Open: 109.809998,
    High: 110.349998,
    Low: 108.830002,
    Close: 109.949997,
    "Adj Close": 107.356506,
    Volume: 27632000,
  },
  {
    Date: "2016-11-18T00:00:00.000Z",
    Open: 109.720001,
    High: 110.540001,
    Low: 109.660004,
    Close: 110.059998,
    "Adj Close": 107.463921,
    Volume: 28428900,
  },
  {
    Date: "2016-11-21T00:00:00.000Z",
    Open: 110.120003,
    High: 111.989998,
    Low: 110.010002,
    Close: 111.730003,
    "Adj Close": 109.094528,
    Volume: 29264600,
  },
  {
    Date: "2016-11-22T00:00:00.000Z",
    Open: 111.949997,
    High: 112.419998,
    Low: 111.400002,
    Close: 111.800003,
    "Adj Close": 109.162872,
    Volume: 25965500,
  },
  {
    Date: "2016-11-23T00:00:00.000Z",
    Open: 111.360001,
    High: 111.510002,
    Low: 110.330002,
    Close: 111.230003,
    "Adj Close": 108.606323,
    Volume: 27426400,
  },
  {
    Date: "2016-11-25T00:00:00.000Z",
    Open: 111.129997,
    High: 111.870003,
    Low: 110.949997,
    Close: 111.790001,
    "Adj Close": 109.153107,
    Volume: 11475900,
  },
  {
    Date: "2016-11-28T00:00:00.000Z",
    Open: 111.43,
    High: 112.470001,
    Low: 111.389999,
    Close: 111.57,
    "Adj Close": 108.938301,
    Volume: 27194000,
  },
  {
    Date: "2016-11-29T00:00:00.000Z",
    Open: 110.779999,
    High: 112.029999,
    Low: 110.07,
    Close: 111.459999,
    "Adj Close": 108.830894,
    Volume: 28528800,
  },
  {
    Date: "2016-11-30T00:00:00.000Z",
    Open: 111.599998,
    High: 112.199997,
    Low: 110.269997,
    Close: 110.519997,
    "Adj Close": 107.913071,
    Volume: 36162300,
  },
  {
    Date: "2016-12-01T00:00:00.000Z",
    Open: 110.370003,
    High: 110.940002,
    Low: 109.029999,
    Close: 109.489998,
    "Adj Close": 106.907356,
    Volume: 37086900,
  },
  {
    Date: "2016-12-02T00:00:00.000Z",
    Open: 109.169998,
    High: 110.089996,
    Low: 108.849998,
    Close: 109.900002,
    "Adj Close": 107.307686,
    Volume: 26528000,
  },
  {
    Date: "2016-12-05T00:00:00.000Z",
    Open: 110,
    High: 110.029999,
    Low: 108.25,
    Close: 109.110001,
    "Adj Close": 106.536316,
    Volume: 34324500,
  },
  {
    Date: "2016-12-06T00:00:00.000Z",
    Open: 109.5,
    High: 110.360001,
    Low: 109.190002,
    Close: 109.949997,
    "Adj Close": 107.356506,
    Volume: 26195500,
  },
  {
    Date: "2016-12-07T00:00:00.000Z",
    Open: 109.260002,
    High: 111.190002,
    Low: 109.160004,
    Close: 111.029999,
    "Adj Close": 108.411034,
    Volume: 29998700,
  },
  {
    Date: "2016-12-08T00:00:00.000Z",
    Open: 110.860001,
    High: 112.43,
    Low: 110.599998,
    Close: 112.120003,
    "Adj Close": 109.475334,
    Volume: 27068300,
  },
  {
    Date: "2016-12-09T00:00:00.000Z",
    Open: 112.309998,
    High: 114.699997,
    Low: 112.309998,
    Close: 113.949997,
    "Adj Close": 111.262154,
    Volume: 34402600,
  },
  {
    Date: "2016-12-12T00:00:00.000Z",
    Open: 113.290001,
    High: 115,
    Low: 112.489998,
    Close: 113.300003,
    "Adj Close": 110.627495,
    Volume: 26374400,
  },
  {
    Date: "2016-12-13T00:00:00.000Z",
    Open: 113.839996,
    High: 115.919998,
    Low: 113.75,
    Close: 115.190002,
    "Adj Close": 112.472916,
    Volume: 43733800,
  },
  {
    Date: "2016-12-14T00:00:00.000Z",
    Open: 115.040001,
    High: 116.199997,
    Low: 114.980003,
    Close: 115.190002,
    "Adj Close": 112.472916,
    Volume: 34031800,
  },
  {
    Date: "2016-12-15T00:00:00.000Z",
    Open: 115.379997,
    High: 116.730003,
    Low: 115.230003,
    Close: 115.82,
    "Adj Close": 113.088043,
    Volume: 46524500,
  },
  {
    Date: "2016-12-16T00:00:00.000Z",
    Open: 116.470001,
    High: 116.5,
    Low: 115.650002,
    Close: 115.970001,
    "Adj Close": 113.234512,
    Volume: 44351100,
  },
  {
    Date: "2016-12-19T00:00:00.000Z",
    Open: 115.800003,
    High: 117.379997,
    Low: 115.75,
    Close: 116.639999,
    "Adj Close": 113.88871,
    Volume: 27779400,
  },
  {
    Date: "2016-12-20T00:00:00.000Z",
    Open: 116.739998,
    High: 117.5,
    Low: 116.68,
    Close: 116.949997,
    "Adj Close": 114.191406,
    Volume: 21425000,
  },
  {
    Date: "2016-12-21T00:00:00.000Z",
    Open: 116.800003,
    High: 117.400002,
    Low: 116.779999,
    Close: 117.059998,
    "Adj Close": 114.298805,
    Volume: 23783200,
  },
  {
    Date: "2016-12-22T00:00:00.000Z",
    Open: 116.349998,
    High: 116.510002,
    Low: 115.639999,
    Close: 116.290001,
    "Adj Close": 113.546967,
    Volume: 26085900,
  },
  {
    Date: "2016-12-23T00:00:00.000Z",
    Open: 115.589996,
    High: 116.519997,
    Low: 115.589996,
    Close: 116.519997,
    "Adj Close": 113.77153,
    Volume: 14181200,
  },
  {
    Date: "2016-12-27T00:00:00.000Z",
    Open: 116.519997,
    High: 117.800003,
    Low: 116.489998,
    Close: 117.260002,
    "Adj Close": 114.494087,
    Volume: 18296900,
  },
  {
    Date: "2016-12-28T00:00:00.000Z",
    Open: 117.519997,
    High: 118.019997,
    Low: 116.199997,
    Close: 116.760002,
    "Adj Close": 114.005882,
    Volume: 20905900,
  },
  {
    Date: "2016-12-29T00:00:00.000Z",
    Open: 116.449997,
    High: 117.110001,
    Low: 116.400002,
    Close: 116.730003,
    "Adj Close": 113.976585,
    Volume: 15039500,
  },
  {
    Date: "2016-12-30T00:00:00.000Z",
    Open: 116.650002,
    High: 117.199997,
    Low: 115.43,
    Close: 115.82,
    "Adj Close": 113.088043,
    Volume: 30586300,
  },
  {
    Date: "2017-01-03T00:00:00.000Z",
    Open: 115.800003,
    High: 116.330002,
    Low: 114.760002,
    Close: 116.150002,
    "Adj Close": 113.410263,
    Volume: 28781900,
  },
  {
    Date: "2017-01-04T00:00:00.000Z",
    Open: 115.849998,
    High: 116.510002,
    Low: 115.75,
    Close: 116.019997,
    "Adj Close": 113.283333,
    Volume: 21118100,
  },
  {
    Date: "2017-01-05T00:00:00.000Z",
    Open: 115.919998,
    High: 116.860001,
    Low: 115.809998,
    Close: 116.610001,
    "Adj Close": 113.859421,
    Volume: 22193600,
  },
  {
    Date: "2017-01-06T00:00:00.000Z",
    Open: 116.779999,
    High: 118.160004,
    Low: 116.470001,
    Close: 117.910004,
    "Adj Close": 115.128761,
    Volume: 31751900,
  },
  {
    Date: "2017-01-09T00:00:00.000Z",
    Open: 117.949997,
    High: 119.43,
    Low: 117.940002,
    Close: 118.989998,
    "Adj Close": 116.183273,
    Volume: 33561900,
  },
  {
    Date: "2017-01-10T00:00:00.000Z",
    Open: 118.769997,
    High: 119.379997,
    Low: 118.300003,
    Close: 119.110001,
    "Adj Close": 116.300438,
    Volume: 24462100,
  },
  {
    Date: "2017-01-11T00:00:00.000Z",
    Open: 118.739998,
    High: 119.93,
    Low: 118.599998,
    Close: 119.75,
    "Adj Close": 116.925346,
    Volume: 27588600,
  },
  {
    Date: "2017-01-12T00:00:00.000Z",
    Open: 118.900002,
    High: 119.300003,
    Low: 118.209999,
    Close: 119.25,
    "Adj Close": 116.437141,
    Volume: 27086200,
  },
  {
    Date: "2017-01-13T00:00:00.000Z",
    Open: 119.110001,
    High: 119.620003,
    Low: 118.809998,
    Close: 119.040001,
    "Adj Close": 116.232101,
    Volume: 26111900,
  },
  {
    Date: "2017-01-17T00:00:00.000Z",
    Open: 118.339996,
    High: 120.239998,
    Low: 118.220001,
    Close: 120,
    "Adj Close": 117.169449,
    Volume: 34439800,
  },
  {
    Date: "2017-01-18T00:00:00.000Z",
    Open: 120,
    High: 120.5,
    Low: 119.709999,
    Close: 119.989998,
    "Adj Close": 117.159683,
    Volume: 23713000,
  },
  {
    Date: "2017-01-19T00:00:00.000Z",
    Open: 119.400002,
    High: 120.089996,
    Low: 119.370003,
    Close: 119.779999,
    "Adj Close": 116.954636,
    Volume: 25597300,
  },
  {
    Date: "2017-01-20T00:00:00.000Z",
    Open: 120.449997,
    High: 120.449997,
    Low: 119.730003,
    Close: 120,
    "Adj Close": 117.169449,
    Volume: 32597900,
  },
  {
    Date: "2017-01-23T00:00:00.000Z",
    Open: 120,
    High: 120.809998,
    Low: 119.769997,
    Close: 120.080002,
    "Adj Close": 117.247566,
    Volume: 22050200,
  },
  {
    Date: "2017-01-24T00:00:00.000Z",
    Open: 119.550003,
    High: 120.099998,
    Low: 119.5,
    Close: 119.970001,
    "Adj Close": 117.14016,
    Volume: 23211000,
  },
  {
    Date: "2017-01-25T00:00:00.000Z",
    Open: 120.419998,
    High: 122.099998,
    Low: 120.279999,
    Close: 121.879997,
    "Adj Close": 119.005104,
    Volume: 32377600,
  },
  {
    Date: "2017-01-26T00:00:00.000Z",
    Open: 121.669998,
    High: 122.440002,
    Low: 121.599998,
    Close: 121.940002,
    "Adj Close": 119.063698,
    Volume: 26337600,
  },
  {
    Date: "2017-01-27T00:00:00.000Z",
    Open: 122.139999,
    High: 122.349998,
    Low: 121.599998,
    Close: 121.949997,
    "Adj Close": 119.073456,
    Volume: 20562900,
  },
  {
    Date: "2017-01-30T00:00:00.000Z",
    Open: 120.93,
    High: 121.629997,
    Low: 120.660004,
    Close: 121.629997,
    "Adj Close": 118.761009,
    Volume: 30377500,
  },
  {
    Date: "2017-01-31T00:00:00.000Z",
    Open: 121.150002,
    High: 121.389999,
    Low: 120.620003,
    Close: 121.349998,
    "Adj Close": 118.487602,
    Volume: 49201000,
  },
  {
    Date: "2017-02-01T00:00:00.000Z",
    Open: 127.029999,
    High: 130.490005,
    Low: 127.010002,
    Close: 128.75,
    "Adj Close": 125.713051,
    Volume: 111985000,
  },
  {
    Date: "2017-02-02T00:00:00.000Z",
    Open: 127.980003,
    High: 129.389999,
    Low: 127.779999,
    Close: 128.529999,
    "Adj Close": 125.498253,
    Volume: 33710400,
  },
  {
    Date: "2017-02-03T00:00:00.000Z",
    Open: 128.309998,
    High: 129.190002,
    Low: 128.160004,
    Close: 129.080002,
    "Adj Close": 126.035263,
    Volume: 24507300,
  },
  {
    Date: "2017-02-06T00:00:00.000Z",
    Open: 129.130005,
    High: 130.5,
    Low: 128.899994,
    Close: 130.289993,
    "Adj Close": 127.216721,
    Volume: 26845900,
  },
  {
    Date: "2017-02-07T00:00:00.000Z",
    Open: 130.539993,
    High: 132.089996,
    Low: 130.449997,
    Close: 131.529999,
    "Adj Close": 128.427475,
    Volume: 38183800,
  },
  {
    Date: "2017-02-08T00:00:00.000Z",
    Open: 131.350006,
    High: 132.220001,
    Low: 131.220001,
    Close: 132.039993,
    "Adj Close": 128.925446,
    Volume: 23004100,
  },
  {
    Date: "2017-02-09T00:00:00.000Z",
    Open: 131.649994,
    High: 132.449997,
    Low: 131.119995,
    Close: 132.419998,
    "Adj Close": 129.857056,
    Volume: 28349900,
  },
  {
    Date: "2017-02-10T00:00:00.000Z",
    Open: 132.460007,
    High: 132.940002,
    Low: 132.050003,
    Close: 132.119995,
    "Adj Close": 129.562866,
    Volume: 20065500,
  },
  {
    Date: "2017-02-13T00:00:00.000Z",
    Open: 133.080002,
    High: 133.820007,
    Low: 132.75,
    Close: 133.289993,
    "Adj Close": 130.71019,
    Volume: 23035400,
  },
  {
    Date: "2017-02-14T00:00:00.000Z",
    Open: 133.470001,
    High: 135.089996,
    Low: 133.25,
    Close: 135.020004,
    "Adj Close": 132.406754,
    Volume: 33226200,
  },
  {
    Date: "2017-02-15T00:00:00.000Z",
    Open: 135.520004,
    High: 136.270004,
    Low: 134.619995,
    Close: 135.509995,
    "Adj Close": 132.887253,
    Volume: 35623100,
  },
  {
    Date: "2017-02-16T00:00:00.000Z",
    Open: 135.669998,
    High: 135.899994,
    Low: 134.839996,
    Close: 135.350006,
    "Adj Close": 132.730377,
    Volume: 22584600,
  },
  {
    Date: "2017-02-17T00:00:00.000Z",
    Open: 135.100006,
    High: 135.830002,
    Low: 135.100006,
    Close: 135.720001,
    "Adj Close": 133.093216,
    Volume: 22198200,
  },
  {
    Date: "2017-02-21T00:00:00.000Z",
    Open: 136.229996,
    High: 136.75,
    Low: 135.979996,
    Close: 136.699997,
    "Adj Close": 134.054214,
    Volume: 24507200,
  },
  {
    Date: "2017-02-22T00:00:00.000Z",
    Open: 136.429993,
    High: 137.119995,
    Low: 136.110001,
    Close: 137.110001,
    "Adj Close": 134.456299,
    Volume: 20836900,
  },
  {
    Date: "2017-02-23T00:00:00.000Z",
    Open: 137.380005,
    High: 137.479996,
    Low: 136.300003,
    Close: 136.529999,
    "Adj Close": 133.887512,
    Volume: 20788200,
  },
  {
    Date: "2017-02-24T00:00:00.000Z",
    Open: 135.910004,
    High: 136.660004,
    Low: 135.279999,
    Close: 136.660004,
    "Adj Close": 134.015015,
    Volume: 21776600,
  },
  {
    Date: "2017-02-27T00:00:00.000Z",
    Open: 137.139999,
    High: 137.440002,
    Low: 136.279999,
    Close: 136.929993,
    "Adj Close": 134.279785,
    Volume: 20257400,
  },
  {
    Date: "2017-02-28T00:00:00.000Z",
    Open: 137.080002,
    High: 137.440002,
    Low: 136.699997,
    Close: 136.990005,
    "Adj Close": 134.338623,
    Volume: 23482900,
  },
  {
    Date: "2017-03-01T00:00:00.000Z",
    Open: 137.889999,
    High: 140.149994,
    Low: 137.600006,
    Close: 139.789993,
    "Adj Close": 137.084412,
    Volume: 36414600,
  },
  {
    Date: "2017-03-02T00:00:00.000Z",
    Open: 140,
    High: 140.279999,
    Low: 138.759995,
    Close: 138.960007,
    "Adj Close": 136.270508,
    Volume: 26211000,
  },
  {
    Date: "2017-03-03T00:00:00.000Z",
    Open: 138.779999,
    High: 139.830002,
    Low: 138.589996,
    Close: 139.779999,
    "Adj Close": 137.074615,
    Volume: 21108100,
  },
  {
    Date: "2017-03-06T00:00:00.000Z",
    Open: 139.369995,
    High: 139.770004,
    Low: 138.600006,
    Close: 139.339996,
    "Adj Close": 136.643127,
    Volume: 21750000,
  },
  {
    Date: "2017-03-07T00:00:00.000Z",
    Open: 139.059998,
    High: 139.979996,
    Low: 138.789993,
    Close: 139.520004,
    "Adj Close": 136.819656,
    Volume: 17446300,
  },
  {
    Date: "2017-03-08T00:00:00.000Z",
    Open: 138.949997,
    High: 139.800003,
    Low: 138.820007,
    Close: 139,
    "Adj Close": 136.309723,
    Volume: 18707200,
  },
  {
    Date: "2017-03-09T00:00:00.000Z",
    Open: 138.740005,
    High: 138.789993,
    Low: 137.050003,
    Close: 138.679993,
    "Adj Close": 135.995895,
    Volume: 22155900,
  },
  {
    Date: "2017-03-10T00:00:00.000Z",
    Open: 139.25,
    High: 139.360001,
    Low: 138.639999,
    Close: 139.139999,
    "Adj Close": 136.447006,
    Volume: 19612800,
  },
  {
    Date: "2017-03-13T00:00:00.000Z",
    Open: 138.850006,
    High: 139.429993,
    Low: 138.820007,
    Close: 139.199997,
    "Adj Close": 136.505829,
    Volume: 17421700,
  },
  {
    Date: "2017-03-14T00:00:00.000Z",
    Open: 139.300003,
    High: 139.649994,
    Low: 138.839996,
    Close: 138.990005,
    "Adj Close": 136.299911,
    Volume: 15309100,
  },
  {
    Date: "2017-03-15T00:00:00.000Z",
    Open: 139.410004,
    High: 140.75,
    Low: 139.029999,
    Close: 140.460007,
    "Adj Close": 137.74147,
    Volume: 25691800,
  },
  {
    Date: "2017-03-16T00:00:00.000Z",
    Open: 140.720001,
    High: 141.020004,
    Low: 140.259995,
    Close: 140.690002,
    "Adj Close": 137.96698,
    Volume: 19232000,
  },
  {
    Date: "2017-03-17T00:00:00.000Z",
    Open: 141,
    High: 141,
    Low: 139.889999,
    Close: 139.990005,
    "Adj Close": 137.280563,
    Volume: 43885000,
  },
  {
    Date: "2017-03-20T00:00:00.000Z",
    Open: 140.399994,
    High: 141.5,
    Low: 140.229996,
    Close: 141.460007,
    "Adj Close": 138.722122,
    Volume: 21542000,
  },
  {
    Date: "2017-03-21T00:00:00.000Z",
    Open: 142.110001,
    High: 142.800003,
    Low: 139.729996,
    Close: 139.839996,
    "Adj Close": 137.133453,
    Volume: 39529900,
  },
  {
    Date: "2017-03-22T00:00:00.000Z",
    Open: 139.850006,
    High: 141.600006,
    Low: 139.759995,
    Close: 141.419998,
    "Adj Close": 138.682877,
    Volume: 25860200,
  },
  {
    Date: "2017-03-23T00:00:00.000Z",
    Open: 141.259995,
    High: 141.580002,
    Low: 140.610001,
    Close: 140.919998,
    "Adj Close": 138.192551,
    Volume: 20346300,
  },
  {
    Date: "2017-03-24T00:00:00.000Z",
    Open: 141.5,
    High: 141.740005,
    Low: 140.350006,
    Close: 140.639999,
    "Adj Close": 137.917984,
    Volume: 22395600,
  },
  {
    Date: "2017-03-27T00:00:00.000Z",
    Open: 139.389999,
    High: 141.220001,
    Low: 138.619995,
    Close: 140.880005,
    "Adj Close": 138.153336,
    Volume: 23575100,
  },
  {
    Date: "2017-03-28T00:00:00.000Z",
    Open: 140.910004,
    High: 144.039993,
    Low: 140.619995,
    Close: 143.800003,
    "Adj Close": 141.016815,
    Volume: 33374800,
  },
  {
    Date: "2017-03-29T00:00:00.000Z",
    Open: 143.679993,
    High: 144.490005,
    Low: 143.190002,
    Close: 144.119995,
    "Adj Close": 141.330612,
    Volume: 29190000,
  },
  {
    Date: "2017-03-30T00:00:00.000Z",
    Open: 144.190002,
    High: 144.5,
    Low: 143.5,
    Close: 143.929993,
    "Adj Close": 141.144287,
    Volume: 21207300,
  },
  {
    Date: "2017-03-31T00:00:00.000Z",
    Open: 143.720001,
    High: 144.270004,
    Low: 143.009995,
    Close: 143.660004,
    "Adj Close": 140.879517,
    Volume: 19661700,
  },
  {
    Date: "2017-04-03T00:00:00.000Z",
    Open: 143.710007,
    High: 144.119995,
    Low: 143.050003,
    Close: 143.699997,
    "Adj Close": 140.918762,
    Volume: 19985700,
  },
  {
    Date: "2017-04-04T00:00:00.000Z",
    Open: 143.25,
    High: 144.889999,
    Low: 143.169998,
    Close: 144.770004,
    "Adj Close": 141.968033,
    Volume: 19891400,
  },
  {
    Date: "2017-04-05T00:00:00.000Z",
    Open: 144.220001,
    High: 145.460007,
    Low: 143.809998,
    Close: 144.020004,
    "Adj Close": 141.232559,
    Volume: 27717900,
  },
  {
    Date: "2017-04-06T00:00:00.000Z",
    Open: 144.289993,
    High: 144.520004,
    Low: 143.449997,
    Close: 143.660004,
    "Adj Close": 140.879517,
    Volume: 21149000,
  },
  {
    Date: "2017-04-07T00:00:00.000Z",
    Open: 143.729996,
    High: 144.179993,
    Low: 143.270004,
    Close: 143.339996,
    "Adj Close": 140.565704,
    Volume: 16672200,
  },
  {
    Date: "2017-04-10T00:00:00.000Z",
    Open: 143.600006,
    High: 143.880005,
    Low: 142.899994,
    Close: 143.169998,
    "Adj Close": 140.399017,
    Volume: 18933400,
  },
  {
    Date: "2017-04-11T00:00:00.000Z",
    Open: 142.940002,
    High: 143.350006,
    Low: 140.059998,
    Close: 141.630005,
    "Adj Close": 138.888809,
    Volume: 30379400,
  },
  {
    Date: "2017-04-12T00:00:00.000Z",
    Open: 141.600006,
    High: 142.149994,
    Low: 141.009995,
    Close: 141.800003,
    "Adj Close": 139.055542,
    Volume: 20350000,
  },
  {
    Date: "2017-04-13T00:00:00.000Z",
    Open: 141.910004,
    High: 142.380005,
    Low: 141.050003,
    Close: 141.050003,
    "Adj Close": 138.320038,
    Volume: 17822900,
  },
  {
    Date: "2017-04-17T00:00:00.000Z",
    Open: 141.479996,
    High: 141.880005,
    Low: 140.869995,
    Close: 141.830002,
    "Adj Close": 139.084946,
    Volume: 16582100,
  },
  {
    Date: "2017-04-18T00:00:00.000Z",
    Open: 141.410004,
    High: 142.039993,
    Low: 141.110001,
    Close: 141.199997,
    "Adj Close": 138.467133,
    Volume: 14697500,
  },
  {
    Date: "2017-04-19T00:00:00.000Z",
    Open: 141.880005,
    High: 142,
    Low: 140.449997,
    Close: 140.679993,
    "Adj Close": 137.957184,
    Volume: 17328400,
  },
  {
    Date: "2017-04-20T00:00:00.000Z",
    Open: 141.220001,
    High: 142.919998,
    Low: 141.160004,
    Close: 142.440002,
    "Adj Close": 139.683151,
    Volume: 23319600,
  },
  {
    Date: "2017-04-21T00:00:00.000Z",
    Open: 142.440002,
    High: 142.679993,
    Low: 141.850006,
    Close: 142.270004,
    "Adj Close": 139.516418,
    Volume: 17320900,
  },
  {
    Date: "2017-04-24T00:00:00.000Z",
    Open: 143.5,
    High: 143.949997,
    Low: 143.179993,
    Close: 143.639999,
    "Adj Close": 140.859909,
    Volume: 17134300,
  },
  {
    Date: "2017-04-25T00:00:00.000Z",
    Open: 143.910004,
    High: 144.899994,
    Low: 143.869995,
    Close: 144.529999,
    "Adj Close": 141.732681,
    Volume: 18871500,
  },
  {
    Date: "2017-04-26T00:00:00.000Z",
    Open: 144.470001,
    High: 144.600006,
    Low: 143.380005,
    Close: 143.679993,
    "Adj Close": 140.899139,
    Volume: 20041200,
  },
  {
    Date: "2017-04-27T00:00:00.000Z",
    Open: 143.919998,
    High: 144.160004,
    Low: 143.309998,
    Close: 143.789993,
    "Adj Close": 141.007004,
    Volume: 14246300,
  },
  {
    Date: "2017-04-28T00:00:00.000Z",
    Open: 144.089996,
    High: 144.300003,
    Low: 143.270004,
    Close: 143.649994,
    "Adj Close": 140.869705,
    Volume: 20860400,
  },
  {
    Date: "2017-05-01T00:00:00.000Z",
    Open: 145.100006,
    High: 147.199997,
    Low: 144.960007,
    Close: 146.580002,
    "Adj Close": 143.743011,
    Volume: 33602900,
  },
  {
    Date: "2017-05-02T00:00:00.000Z",
    Open: 147.539993,
    High: 148.089996,
    Low: 146.839996,
    Close: 147.509995,
    "Adj Close": 144.654999,
    Volume: 45352200,
  },
  {
    Date: "2017-05-03T00:00:00.000Z",
    Open: 145.589996,
    High: 147.490005,
    Low: 144.270004,
    Close: 147.059998,
    "Adj Close": 144.213715,
    Volume: 45697000,
  },
  {
    Date: "2017-05-04T00:00:00.000Z",
    Open: 146.520004,
    High: 147.139999,
    Low: 145.809998,
    Close: 146.529999,
    "Adj Close": 143.693954,
    Volume: 23371900,
  },
  {
    Date: "2017-05-05T00:00:00.000Z",
    Open: 146.759995,
    High: 148.979996,
    Low: 146.759995,
    Close: 148.960007,
    "Adj Close": 146.076935,
    Volume: 27327700,
  },
  {
    Date: "2017-05-08T00:00:00.000Z",
    Open: 149.029999,
    High: 153.699997,
    Low: 149.029999,
    Close: 153.009995,
    "Adj Close": 150.048538,
    Volume: 48752400,
  },
  {
    Date: "2017-05-09T00:00:00.000Z",
    Open: 153.869995,
    High: 154.880005,
    Low: 153.449997,
    Close: 153.990005,
    "Adj Close": 151.009598,
    Volume: 39130400,
  },
  {
    Date: "2017-05-10T00:00:00.000Z",
    Open: 153.630005,
    High: 153.940002,
    Low: 152.110001,
    Close: 153.259995,
    "Adj Close": 150.293716,
    Volume: 25805700,
  },
  {
    Date: "2017-05-11T00:00:00.000Z",
    Open: 152.449997,
    High: 154.070007,
    Low: 152.309998,
    Close: 153.949997,
    "Adj Close": 151.593491,
    Volume: 27255100,
  },
  {
    Date: "2017-05-12T00:00:00.000Z",
    Open: 154.699997,
    High: 156.419998,
    Low: 154.669998,
    Close: 156.100006,
    "Adj Close": 153.710602,
    Volume: 32527000,
  },
  {
    Date: "2017-05-15T00:00:00.000Z",
    Open: 156.009995,
    High: 156.649994,
    Low: 155.050003,
    Close: 155.699997,
    "Adj Close": 153.316727,
    Volume: 26009700,
  },
  {
    Date: "2017-05-16T00:00:00.000Z",
    Open: 155.940002,
    High: 156.059998,
    Low: 154.720001,
    Close: 155.470001,
    "Adj Close": 153.090256,
    Volume: 20048500,
  },
  {
    Date: "2017-05-17T00:00:00.000Z",
    Open: 153.600006,
    High: 154.570007,
    Low: 149.710007,
    Close: 150.25,
    "Adj Close": 147.95015,
    Volume: 50767700,
  },
  {
    Date: "2017-05-18T00:00:00.000Z",
    Open: 151.270004,
    High: 153.339996,
    Low: 151.130005,
    Close: 152.539993,
    "Adj Close": 150.205078,
    Volume: 33568200,
  },
  {
    Date: "2017-05-19T00:00:00.000Z",
    Open: 153.380005,
    High: 153.979996,
    Low: 152.630005,
    Close: 153.059998,
    "Adj Close": 150.717133,
    Volume: 26960800,
  },
  {
    Date: "2017-05-22T00:00:00.000Z",
    Open: 154,
    High: 154.580002,
    Low: 152.910004,
    Close: 153.990005,
    "Adj Close": 151.632904,
    Volume: 22966400,
  },
  {
    Date: "2017-05-23T00:00:00.000Z",
    Open: 154.899994,
    High: 154.899994,
    Low: 153.309998,
    Close: 153.800003,
    "Adj Close": 151.445801,
    Volume: 19918900,
  },
  {
    Date: "2017-05-24T00:00:00.000Z",
    Open: 153.839996,
    High: 154.169998,
    Low: 152.669998,
    Close: 153.339996,
    "Adj Close": 150.992844,
    Volume: 19178000,
  },
  {
    Date: "2017-05-25T00:00:00.000Z",
    Open: 153.729996,
    High: 154.350006,
    Low: 153.029999,
    Close: 153.869995,
    "Adj Close": 151.514725,
    Volume: 19235600,
  },
  {
    Date: "2017-05-26T00:00:00.000Z",
    Open: 154,
    High: 154.240005,
    Low: 153.309998,
    Close: 153.610001,
    "Adj Close": 151.258728,
    Volume: 21701100,
  },
  {
    Date: "2017-05-30T00:00:00.000Z",
    Open: 153.419998,
    High: 154.429993,
    Low: 153.330002,
    Close: 153.669998,
    "Adj Close": 151.317795,
    Volume: 20126900,
  },
  {
    Date: "2017-05-31T00:00:00.000Z",
    Open: 153.970001,
    High: 154.169998,
    Low: 152.380005,
    Close: 152.759995,
    "Adj Close": 150.421722,
    Volume: 24451200,
  },
  {
    Date: "2017-06-01T00:00:00.000Z",
    Open: 153.169998,
    High: 153.330002,
    Low: 152.220001,
    Close: 153.179993,
    "Adj Close": 150.835281,
    Volume: 16404100,
  },
  {
    Date: "2017-06-02T00:00:00.000Z",
    Open: 153.580002,
    High: 155.449997,
    Low: 152.889999,
    Close: 155.449997,
    "Adj Close": 153.070541,
    Volume: 27770700,
  },
  {
    Date: "2017-06-05T00:00:00.000Z",
    Open: 154.339996,
    High: 154.449997,
    Low: 153.460007,
    Close: 153.929993,
    "Adj Close": 151.573807,
    Volume: 25331700,
  },
  {
    Date: "2017-06-06T00:00:00.000Z",
    Open: 153.899994,
    High: 155.809998,
    Low: 153.779999,
    Close: 154.449997,
    "Adj Close": 152.085846,
    Volume: 26624900,
  },
  {
    Date: "2017-06-07T00:00:00.000Z",
    Open: 155.020004,
    High: 155.979996,
    Low: 154.479996,
    Close: 155.369995,
    "Adj Close": 152.991776,
    Volume: 21069600,
  },
  {
    Date: "2017-06-08T00:00:00.000Z",
    Open: 155.25,
    High: 155.539993,
    Low: 154.399994,
    Close: 154.990005,
    "Adj Close": 152.617584,
    Volume: 21250800,
  },
  {
    Date: "2017-06-09T00:00:00.000Z",
    Open: 155.190002,
    High: 155.190002,
    Low: 146.020004,
    Close: 148.979996,
    "Adj Close": 146.69957,
    Volume: 64882700,
  },
  {
    Date: "2017-06-12T00:00:00.000Z",
    Open: 145.740005,
    High: 146.089996,
    Low: 142.509995,
    Close: 145.419998,
    "Adj Close": 143.194092,
    Volume: 72307300,
  },
  {
    Date: "2017-06-13T00:00:00.000Z",
    Open: 147.160004,
    High: 147.449997,
    Low: 145.149994,
    Close: 146.589996,
    "Adj Close": 144.346161,
    Volume: 34165400,
  },
  {
    Date: "2017-06-14T00:00:00.000Z",
    Open: 147.5,
    High: 147.5,
    Low: 143.839996,
    Close: 145.160004,
    "Adj Close": 142.938065,
    Volume: 31531200,
  },
  {
    Date: "2017-06-15T00:00:00.000Z",
    Open: 143.320007,
    High: 144.479996,
    Low: 142.210007,
    Close: 144.289993,
    "Adj Close": 142.08136,
    Volume: 32165400,
  },
  {
    Date: "2017-06-16T00:00:00.000Z",
    Open: 143.779999,
    High: 144.5,
    Low: 142.199997,
    Close: 142.270004,
    "Adj Close": 140.0923,
    Volume: 50361100,
  },
  {
    Date: "2017-06-19T00:00:00.000Z",
    Open: 143.660004,
    High: 146.740005,
    Low: 143.660004,
    Close: 146.339996,
    "Adj Close": 144.099991,
    Volume: 32541400,
  },
  {
    Date: "2017-06-20T00:00:00.000Z",
    Open: 146.869995,
    High: 146.869995,
    Low: 144.940002,
    Close: 145.009995,
    "Adj Close": 142.790359,
    Volume: 24900100,
  },
  {
    Date: "2017-06-21T00:00:00.000Z",
    Open: 145.520004,
    High: 146.070007,
    Low: 144.610001,
    Close: 145.869995,
    "Adj Close": 143.637177,
    Volume: 21265800,
  },
  {
    Date: "2017-06-22T00:00:00.000Z",
    Open: 145.770004,
    High: 146.699997,
    Low: 145.119995,
    Close: 145.630005,
    "Adj Close": 143.400879,
    Volume: 19106300,
  },
  {
    Date: "2017-06-23T00:00:00.000Z",
    Open: 145.130005,
    High: 147.160004,
    Low: 145.110001,
    Close: 146.279999,
    "Adj Close": 144.040924,
    Volume: 35439400,
  },
  {
    Date: "2017-06-26T00:00:00.000Z",
    Open: 147.169998,
    High: 148.279999,
    Low: 145.380005,
    Close: 145.820007,
    "Adj Close": 143.587967,
    Volume: 25692400,
  },
  {
    Date: "2017-06-27T00:00:00.000Z",
    Open: 145.009995,
    High: 146.160004,
    Low: 143.619995,
    Close: 143.729996,
    "Adj Close": 141.529938,
    Volume: 24761900,
  },
  {
    Date: "2017-06-28T00:00:00.000Z",
    Open: 144.490005,
    High: 146.110001,
    Low: 143.160004,
    Close: 145.830002,
    "Adj Close": 143.597794,
    Volume: 22082400,
  },
  {
    Date: "2017-06-29T00:00:00.000Z",
    Open: 144.710007,
    High: 145.130005,
    Low: 142.279999,
    Close: 143.679993,
    "Adj Close": 141.480713,
    Volume: 31499400,
  },
  {
    Date: "2017-06-30T00:00:00.000Z",
    Open: 144.449997,
    High: 144.960007,
    Low: 143.779999,
    Close: 144.020004,
    "Adj Close": 141.815506,
    Volume: 23024100,
  },
  {
    Date: "2017-07-03T00:00:00.000Z",
    Open: 144.880005,
    High: 145.300003,
    Low: 143.100006,
    Close: 143.5,
    "Adj Close": 141.303467,
    Volume: 14258300,
  },
  {
    Date: "2017-07-05T00:00:00.000Z",
    Open: 143.690002,
    High: 144.789993,
    Low: 142.720001,
    Close: 144.089996,
    "Adj Close": 141.88443,
    Volume: 21569600,
  },
  {
    Date: "2017-07-06T00:00:00.000Z",
    Open: 143.020004,
    High: 143.5,
    Low: 142.410004,
    Close: 142.729996,
    "Adj Close": 140.545258,
    Volume: 24128800,
  },
  {
    Date: "2017-07-07T00:00:00.000Z",
    Open: 142.899994,
    High: 144.75,
    Low: 142.899994,
    Close: 144.179993,
    "Adj Close": 141.973053,
    Volume: 19201700,
  },
  {
    Date: "2017-07-10T00:00:00.000Z",
    Open: 144.110001,
    High: 145.949997,
    Low: 143.369995,
    Close: 145.059998,
    "Adj Close": 142.839584,
    Volume: 21090600,
  },
  {
    Date: "2017-07-11T00:00:00.000Z",
    Open: 144.729996,
    High: 145.850006,
    Low: 144.380005,
    Close: 145.529999,
    "Adj Close": 143.302399,
    Volume: 19781800,
  },
  {
    Date: "2017-07-12T00:00:00.000Z",
    Open: 145.869995,
    High: 146.179993,
    Low: 144.820007,
    Close: 145.740005,
    "Adj Close": 143.509186,
    Volume: 24884500,
  },
  {
    Date: "2017-07-13T00:00:00.000Z",
    Open: 145.5,
    High: 148.490005,
    Low: 145.440002,
    Close: 147.770004,
    "Adj Close": 145.508102,
    Volume: 25199400,
  },
  {
    Date: "2017-07-14T00:00:00.000Z",
    Open: 147.970001,
    High: 149.330002,
    Low: 147.330002,
    Close: 149.039993,
    "Adj Close": 146.758636,
    Volume: 20132100,
  },
  {
    Date: "2017-07-17T00:00:00.000Z",
    Open: 148.820007,
    High: 150.899994,
    Low: 148.570007,
    Close: 149.559998,
    "Adj Close": 147.270706,
    Volume: 23793500,
  },
  {
    Date: "2017-07-18T00:00:00.000Z",
    Open: 149.199997,
    High: 150.130005,
    Low: 148.669998,
    Close: 150.080002,
    "Adj Close": 147.782761,
    Volume: 17868800,
  },
  {
    Date: "2017-07-19T00:00:00.000Z",
    Open: 150.479996,
    High: 151.419998,
    Low: 149.949997,
    Close: 151.020004,
    "Adj Close": 148.708359,
    Volume: 20923000,
  },
  {
    Date: "2017-07-20T00:00:00.000Z",
    Open: 151.5,
    High: 151.740005,
    Low: 150.190002,
    Close: 150.339996,
    "Adj Close": 148.038757,
    Volume: 17243700,
  },
  {
    Date: "2017-07-21T00:00:00.000Z",
    Open: 149.990005,
    High: 150.440002,
    Low: 148.880005,
    Close: 150.270004,
    "Adj Close": 147.969849,
    Volume: 26252600,
  },
  {
    Date: "2017-07-24T00:00:00.000Z",
    Open: 150.580002,
    High: 152.440002,
    Low: 149.899994,
    Close: 152.089996,
    "Adj Close": 149.761978,
    Volume: 21493200,
  },
  {
    Date: "2017-07-25T00:00:00.000Z",
    Open: 151.800003,
    High: 153.839996,
    Low: 151.800003,
    Close: 152.740005,
    "Adj Close": 150.402039,
    Volume: 18853900,
  },
  {
    Date: "2017-07-26T00:00:00.000Z",
    Open: 153.350006,
    High: 153.929993,
    Low: 153.059998,
    Close: 153.460007,
    "Adj Close": 151.111023,
    Volume: 15781000,
  },
  {
    Date: "2017-07-27T00:00:00.000Z",
    Open: 153.75,
    High: 153.990005,
    Low: 147.300003,
    Close: 150.559998,
    "Adj Close": 148.255402,
    Volume: 32476300,
  },
  {
    Date: "2017-07-28T00:00:00.000Z",
    Open: 149.889999,
    High: 150.229996,
    Low: 149.190002,
    Close: 149.5,
    "Adj Close": 147.211624,
    Volume: 17213700,
  },
  {
    Date: "2017-07-31T00:00:00.000Z",
    Open: 149.899994,
    High: 150.330002,
    Low: 148.130005,
    Close: 148.729996,
    "Adj Close": 146.4534,
    Volume: 19845900,
  },
  {
    Date: "2017-08-01T00:00:00.000Z",
    Open: 149.100006,
    High: 150.220001,
    Low: 148.410004,
    Close: 150.050003,
    "Adj Close": 147.753204,
    Volume: 35368600,
  },
  {
    Date: "2017-08-02T00:00:00.000Z",
    Open: 159.279999,
    High: 159.75,
    Low: 156.160004,
    Close: 157.139999,
    "Adj Close": 154.734665,
    Volume: 69936800,
  },
  {
    Date: "2017-08-03T00:00:00.000Z",
    Open: 157.050003,
    High: 157.210007,
    Low: 155.020004,
    Close: 155.570007,
    "Adj Close": 153.188705,
    Volume: 27097300,
  },
  {
    Date: "2017-08-04T00:00:00.000Z",
    Open: 156.070007,
    High: 157.399994,
    Low: 155.690002,
    Close: 156.389999,
    "Adj Close": 153.99614,
    Volume: 20559900,
  },
  {
    Date: "2017-08-07T00:00:00.000Z",
    Open: 157.059998,
    High: 158.919998,
    Low: 156.669998,
    Close: 158.809998,
    "Adj Close": 156.37912,
    Volume: 21870300,
  },
  {
    Date: "2017-08-08T00:00:00.000Z",
    Open: 158.600006,
    High: 161.830002,
    Low: 158.270004,
    Close: 160.080002,
    "Adj Close": 157.629684,
    Volume: 36205900,
  },
  {
    Date: "2017-08-09T00:00:00.000Z",
    Open: 159.259995,
    High: 161.270004,
    Low: 159.110001,
    Close: 161.059998,
    "Adj Close": 158.594666,
    Volume: 26131500,
  },
  {
    Date: "2017-08-10T00:00:00.000Z",
    Open: 159.899994,
    High: 160,
    Low: 154.630005,
    Close: 155.320007,
    "Adj Close": 153.543152,
    Volume: 40804300,
  },
  {
    Date: "2017-08-11T00:00:00.000Z",
    Open: 156.600006,
    High: 158.570007,
    Low: 156.070007,
    Close: 157.479996,
    "Adj Close": 155.678436,
    Volume: 26257100,
  },
  {
    Date: "2017-08-14T00:00:00.000Z",
    Open: 159.320007,
    High: 160.210007,
    Low: 158.75,
    Close: 159.850006,
    "Adj Close": 158.021317,
    Volume: 22122700,
  },
  {
    Date: "2017-08-15T00:00:00.000Z",
    Open: 160.660004,
    High: 162.199997,
    Low: 160.139999,
    Close: 161.600006,
    "Adj Close": 159.751297,
    Volume: 29465500,
  },
  {
    Date: "2017-08-16T00:00:00.000Z",
    Open: 161.940002,
    High: 162.509995,
    Low: 160.149994,
    Close: 160.949997,
    "Adj Close": 159.108719,
    Volume: 27671600,
  },
  {
    Date: "2017-08-17T00:00:00.000Z",
    Open: 160.520004,
    High: 160.710007,
    Low: 157.839996,
    Close: 157.860001,
    "Adj Close": 156.054092,
    Volume: 27940600,
  },
  {
    Date: "2017-08-18T00:00:00.000Z",
    Open: 157.860001,
    High: 159.5,
    Low: 156.720001,
    Close: 157.5,
    "Adj Close": 155.698212,
    Volume: 27428100,
  },
  {
    Date: "2017-08-21T00:00:00.000Z",
    Open: 157.5,
    High: 157.889999,
    Low: 155.110001,
    Close: 157.210007,
    "Adj Close": 155.41153,
    Volume: 26368500,
  },
  {
    Date: "2017-08-22T00:00:00.000Z",
    Open: 158.229996,
    High: 160,
    Low: 158.020004,
    Close: 159.779999,
    "Adj Close": 157.952118,
    Volume: 21604600,
  },
  {
    Date: "2017-08-23T00:00:00.000Z",
    Open: 159.070007,
    High: 160.470001,
    Low: 158.880005,
    Close: 159.979996,
    "Adj Close": 158.149826,
    Volume: 19399100,
  },
  {
    Date: "2017-08-24T00:00:00.000Z",
    Open: 160.429993,
    High: 160.740005,
    Low: 158.550003,
    Close: 159.270004,
    "Adj Close": 157.447952,
    Volume: 19818900,
  },
  {
    Date: "2017-08-25T00:00:00.000Z",
    Open: 159.649994,
    High: 160.559998,
    Low: 159.270004,
    Close: 159.860001,
    "Adj Close": 158.031189,
    Volume: 25480100,
  },
  {
    Date: "2017-08-28T00:00:00.000Z",
    Open: 160.139999,
    High: 162,
    Low: 159.929993,
    Close: 161.470001,
    "Adj Close": 159.622787,
    Volume: 25966000,
  },
  {
    Date: "2017-08-29T00:00:00.000Z",
    Open: 160.100006,
    High: 163.119995,
    Low: 160,
    Close: 162.910004,
    "Adj Close": 161.046326,
    Volume: 29516900,
  },
  {
    Date: "2017-08-30T00:00:00.000Z",
    Open: 163.800003,
    High: 163.889999,
    Low: 162.610001,
    Close: 163.350006,
    "Adj Close": 161.481277,
    Volume: 27269600,
  },
  {
    Date: "2017-08-31T00:00:00.000Z",
    Open: 163.639999,
    High: 164.520004,
    Low: 163.479996,
    Close: 164,
    "Adj Close": 162.12384,
    Volume: 26785100,
  },
  {
    Date: "2017-09-01T00:00:00.000Z",
    Open: 164.800003,
    High: 164.940002,
    Low: 163.630005,
    Close: 164.050003,
    "Adj Close": 162.173279,
    Volume: 16591100,
  },
  {
    Date: "2017-09-05T00:00:00.000Z",
    Open: 163.75,
    High: 164.25,
    Low: 160.559998,
    Close: 162.080002,
    "Adj Close": 160.225815,
    Volume: 29468500,
  },
  {
    Date: "2017-09-06T00:00:00.000Z",
    Open: 162.710007,
    High: 162.990005,
    Low: 160.520004,
    Close: 161.910004,
    "Adj Close": 160.057755,
    Volume: 21651700,
  },
  {
    Date: "2017-09-07T00:00:00.000Z",
    Open: 162.089996,
    High: 162.240005,
    Low: 160.360001,
    Close: 161.259995,
    "Adj Close": 159.415192,
    Volume: 21928500,
  },
  {
    Date: "2017-09-08T00:00:00.000Z",
    Open: 160.860001,
    High: 161.149994,
    Low: 158.529999,
    Close: 158.630005,
    "Adj Close": 156.815277,
    Volume: 28611500,
  },
  {
    Date: "2017-09-11T00:00:00.000Z",
    Open: 160.5,
    High: 162.050003,
    Low: 159.889999,
    Close: 161.5,
    "Adj Close": 159.652451,
    Volume: 31085900,
  },
  {
    Date: "2017-09-12T00:00:00.000Z",
    Open: 162.610001,
    High: 163.960007,
    Low: 158.770004,
    Close: 160.860001,
    "Adj Close": 159.01976,
    Volume: 71714000,
  },
  {
    Date: "2017-09-13T00:00:00.000Z",
    Open: 159.869995,
    High: 159.960007,
    Low: 157.910004,
    Close: 159.649994,
    "Adj Close": 157.823593,
    Volume: 44907400,
  },
  {
    Date: "2017-09-14T00:00:00.000Z",
    Open: 158.990005,
    High: 159.399994,
    Low: 158.089996,
    Close: 158.279999,
    "Adj Close": 156.469269,
    Volume: 23760700,
  },
  {
    Date: "2017-09-15T00:00:00.000Z",
    Open: 158.470001,
    High: 160.970001,
    Low: 158,
    Close: 159.880005,
    "Adj Close": 158.050964,
    Volume: 49114600,
  },
  {
    Date: "2017-09-18T00:00:00.000Z",
    Open: 160.110001,
    High: 160.5,
    Low: 158,
    Close: 158.669998,
    "Adj Close": 156.854813,
    Volume: 28269400,
  },
  {
    Date: "2017-09-19T00:00:00.000Z",
    Open: 159.509995,
    High: 159.770004,
    Low: 158.440002,
    Close: 158.729996,
    "Adj Close": 156.914124,
    Volume: 20810600,
  },
  {
    Date: "2017-09-20T00:00:00.000Z",
    Open: 157.899994,
    High: 158.259995,
    Low: 153.830002,
    Close: 156.070007,
    "Adj Close": 154.284561,
    Volume: 52951400,
  },
  {
    Date: "2017-09-21T00:00:00.000Z",
    Open: 155.800003,
    High: 155.800003,
    Low: 152.75,
    Close: 153.389999,
    "Adj Close": 151.635208,
    Volume: 37511700,
  },
  {
    Date: "2017-09-22T00:00:00.000Z",
    Open: 151.539993,
    High: 152.270004,
    Low: 150.559998,
    Close: 151.889999,
    "Adj Close": 150.15239,
    Volume: 46645400,
  },
  {
    Date: "2017-09-25T00:00:00.000Z",
    Open: 149.990005,
    High: 151.830002,
    Low: 149.160004,
    Close: 150.550003,
    "Adj Close": 148.827698,
    Volume: 44387300,
  },
  {
    Date: "2017-09-26T00:00:00.000Z",
    Open: 151.779999,
    High: 153.919998,
    Low: 151.690002,
    Close: 153.139999,
    "Adj Close": 151.388062,
    Volume: 36660000,
  },
  {
    Date: "2017-09-27T00:00:00.000Z",
    Open: 153.800003,
    High: 154.720001,
    Low: 153.539993,
    Close: 154.229996,
    "Adj Close": 152.465607,
    Volume: 25504200,
  },
  {
    Date: "2017-09-28T00:00:00.000Z",
    Open: 153.889999,
    High: 154.279999,
    Low: 152.699997,
    Close: 153.279999,
    "Adj Close": 151.526474,
    Volume: 22005500,
  },
  {
    Date: "2017-09-29T00:00:00.000Z",
    Open: 153.210007,
    High: 154.130005,
    Low: 152,
    Close: 154.119995,
    "Adj Close": 152.356857,
    Volume: 26299800,
  },
  {
    Date: "2017-10-02T00:00:00.000Z",
    Open: 154.259995,
    High: 154.449997,
    Low: 152.720001,
    Close: 153.809998,
    "Adj Close": 152.050415,
    Volume: 18698800,
  },
  {
    Date: "2017-10-03T00:00:00.000Z",
    Open: 154.009995,
    High: 155.089996,
    Low: 153.910004,
    Close: 154.479996,
    "Adj Close": 152.712738,
    Volume: 16230300,
  },
  {
    Date: "2017-10-04T00:00:00.000Z",
    Open: 153.630005,
    High: 153.860001,
    Low: 152.460007,
    Close: 153.479996,
    "Adj Close": 151.724197,
    Volume: 20163800,
  },
  {
    Date: "2017-10-05T00:00:00.000Z",
    Open: 154.179993,
    High: 155.440002,
    Low: 154.050003,
    Close: 155.389999,
    "Adj Close": 153.612335,
    Volume: 21283800,
  },
  {
    Date: "2017-10-06T00:00:00.000Z",
    Open: 154.970001,
    High: 155.490005,
    Low: 154.559998,
    Close: 155.300003,
    "Adj Close": 153.523361,
    Volume: 17407600,
  },
  {
    Date: "2017-10-09T00:00:00.000Z",
    Open: 155.809998,
    High: 156.729996,
    Low: 155.490005,
    Close: 155.839996,
    "Adj Close": 154.057175,
    Volume: 16262900,
  },
  {
    Date: "2017-10-10T00:00:00.000Z",
    Open: 156.059998,
    High: 158,
    Low: 155.100006,
    Close: 155.899994,
    "Adj Close": 154.116486,
    Volume: 15617000,
  },
  {
    Date: "2017-10-11T00:00:00.000Z",
    Open: 155.970001,
    High: 156.979996,
    Low: 155.75,
    Close: 156.550003,
    "Adj Close": 154.759079,
    Volume: 16905600,
  },
  {
    Date: "2017-10-12T00:00:00.000Z",
    Open: 156.350006,
    High: 157.369995,
    Low: 155.729996,
    Close: 156,
    "Adj Close": 154.215363,
    Volume: 16125100,
  },
  {
    Date: "2017-10-13T00:00:00.000Z",
    Open: 156.729996,
    High: 157.279999,
    Low: 156.410004,
    Close: 156.990005,
    "Adj Close": 155.194031,
    Volume: 16394200,
  },
  {
    Date: "2017-10-16T00:00:00.000Z",
    Open: 157.899994,
    High: 160,
    Low: 157.649994,
    Close: 159.880005,
    "Adj Close": 158.050964,
    Volume: 24121500,
  },
  {
    Date: "2017-10-17T00:00:00.000Z",
    Open: 159.779999,
    High: 160.869995,
    Low: 159.229996,
    Close: 160.470001,
    "Adj Close": 158.634216,
    Volume: 18997300,
  },
  {
    Date: "2017-10-18T00:00:00.000Z",
    Open: 160.419998,
    High: 160.710007,
    Low: 159.600006,
    Close: 159.759995,
    "Adj Close": 157.932343,
    Volume: 16374200,
  },
  {
    Date: "2017-10-19T00:00:00.000Z",
    Open: 156.75,
    High: 157.080002,
    Low: 155.020004,
    Close: 155.979996,
    "Adj Close": 154.195572,
    Volume: 42584200,
  },
  {
    Date: "2017-10-20T00:00:00.000Z",
    Open: 156.610001,
    High: 157.75,
    Low: 155.960007,
    Close: 156.25,
    "Adj Close": 154.462494,
    Volume: 23974100,
  },
  {
    Date: "2017-10-23T00:00:00.000Z",
    Open: 156.889999,
    High: 157.690002,
    Low: 155.5,
    Close: 156.169998,
    "Adj Close": 154.383408,
    Volume: 21984300,
  },
  {
    Date: "2017-10-24T00:00:00.000Z",
    Open: 156.289993,
    High: 157.419998,
    Low: 156.199997,
    Close: 157.100006,
    "Adj Close": 155.302765,
    Volume: 17757200,
  },
  {
    Date: "2017-10-25T00:00:00.000Z",
    Open: 156.910004,
    High: 157.550003,
    Low: 155.270004,
    Close: 156.410004,
    "Adj Close": 154.620682,
    Volume: 21207100,
  },
  {
    Date: "2017-10-26T00:00:00.000Z",
    Open: 157.229996,
    High: 157.830002,
    Low: 156.779999,
    Close: 157.410004,
    "Adj Close": 155.609222,
    Volume: 17000500,
  },
  {
    Date: "2017-10-27T00:00:00.000Z",
    Open: 159.289993,
    High: 163.600006,
    Low: 158.699997,
    Close: 163.050003,
    "Adj Close": 161.184708,
    Volume: 44454200,
  },
  {
    Date: "2017-10-30T00:00:00.000Z",
    Open: 163.889999,
    High: 168.070007,
    Low: 163.720001,
    Close: 166.720001,
    "Adj Close": 164.812729,
    Volume: 44700800,
  },
  {
    Date: "2017-10-31T00:00:00.000Z",
    Open: 167.899994,
    High: 169.649994,
    Low: 166.940002,
    Close: 169.039993,
    "Adj Close": 167.106186,
    Volume: 36046800,
  },
  {
    Date: "2017-11-01T00:00:00.000Z",
    Open: 169.869995,
    High: 169.940002,
    Low: 165.610001,
    Close: 166.889999,
    "Adj Close": 164.980774,
    Volume: 33637800,
  },
  {
    Date: "2017-11-02T00:00:00.000Z",
    Open: 166.600006,
    High: 168.5,
    Low: 165.279999,
    Close: 168.110001,
    "Adj Close": 166.186829,
    Volume: 41393400,
  },
  {
    Date: "2017-11-03T00:00:00.000Z",
    Open: 174,
    High: 174.259995,
    Low: 171.119995,
    Close: 172.5,
    "Adj Close": 170.526596,
    Volume: 59398600,
  },
  {
    Date: "2017-11-06T00:00:00.000Z",
    Open: 172.369995,
    High: 174.990005,
    Low: 171.720001,
    Close: 174.25,
    "Adj Close": 172.256577,
    Volume: 35026300,
  },
  {
    Date: "2017-11-07T00:00:00.000Z",
    Open: 173.910004,
    High: 175.25,
    Low: 173.600006,
    Close: 174.809998,
    "Adj Close": 172.810165,
    Volume: 24361500,
  },
  {
    Date: "2017-11-08T00:00:00.000Z",
    Open: 174.660004,
    High: 176.240005,
    Low: 174.330002,
    Close: 176.240005,
    "Adj Close": 174.223831,
    Volume: 24409500,
  },
  {
    Date: "2017-11-09T00:00:00.000Z",
    Open: 175.110001,
    High: 176.100006,
    Low: 173.139999,
    Close: 175.880005,
    "Adj Close": 173.86795,
    Volume: 29482600,
  },
  {
    Date: "2017-11-10T00:00:00.000Z",
    Open: 175.110001,
    High: 175.380005,
    Low: 174.270004,
    Close: 174.669998,
    "Adj Close": 173.292511,
    Volume: 25145500,
  },
  {
    Date: "2017-11-13T00:00:00.000Z",
    Open: 173.5,
    High: 174.5,
    Low: 173.399994,
    Close: 173.970001,
    "Adj Close": 172.598022,
    Volume: 16982100,
  },
  {
    Date: "2017-11-14T00:00:00.000Z",
    Open: 173.039993,
    High: 173.479996,
    Low: 171.179993,
    Close: 171.339996,
    "Adj Close": 169.988754,
    Volume: 24782500,
  },
  {
    Date: "2017-11-15T00:00:00.000Z",
    Open: 169.970001,
    High: 170.320007,
    Low: 168.380005,
    Close: 169.080002,
    "Adj Close": 167.746582,
    Volume: 29158100,
  },
  {
    Date: "2017-11-16T00:00:00.000Z",
    Open: 171.179993,
    High: 171.869995,
    Low: 170.300003,
    Close: 171.100006,
    "Adj Close": 169.750671,
    Volume: 23637500,
  },
  {
    Date: "2017-11-17T00:00:00.000Z",
    Open: 171.039993,
    High: 171.389999,
    Low: 169.639999,
    Close: 170.149994,
    "Adj Close": 168.808151,
    Volume: 21899500,
  },
  {
    Date: "2017-11-20T00:00:00.000Z",
    Open: 170.289993,
    High: 170.559998,
    Low: 169.559998,
    Close: 169.979996,
    "Adj Close": 168.639496,
    Volume: 16262400,
  },
  {
    Date: "2017-11-21T00:00:00.000Z",
    Open: 170.779999,
    High: 173.699997,
    Low: 170.779999,
    Close: 173.139999,
    "Adj Close": 171.774567,
    Volume: 25131300,
  },
  {
    Date: "2017-11-22T00:00:00.000Z",
    Open: 173.360001,
    High: 175,
    Low: 173.050003,
    Close: 174.960007,
    "Adj Close": 173.580231,
    Volume: 25588900,
  },
  {
    Date: "2017-11-24T00:00:00.000Z",
    Open: 175.100006,
    High: 175.5,
    Low: 174.649994,
    Close: 174.970001,
    "Adj Close": 173.590149,
    Volume: 14026700,
  },
  {
    Date: "2017-11-27T00:00:00.000Z",
    Open: 175.050003,
    High: 175.080002,
    Low: 173.339996,
    Close: 174.089996,
    "Adj Close": 172.717072,
    Volume: 20716800,
  },
  {
    Date: "2017-11-28T00:00:00.000Z",
    Open: 174.300003,
    High: 174.869995,
    Low: 171.860001,
    Close: 173.070007,
    "Adj Close": 171.705139,
    Volume: 26428800,
  },
  {
    Date: "2017-11-29T00:00:00.000Z",
    Open: 172.630005,
    High: 172.919998,
    Low: 167.160004,
    Close: 169.479996,
    "Adj Close": 168.143433,
    Volume: 41666400,
  },
  {
    Date: "2017-11-30T00:00:00.000Z",
    Open: 170.429993,
    High: 172.139999,
    Low: 168.440002,
    Close: 171.850006,
    "Adj Close": 170.494751,
    Volume: 41527200,
  },
  {
    Date: "2017-12-01T00:00:00.000Z",
    Open: 169.949997,
    High: 171.669998,
    Low: 168.5,
    Close: 171.050003,
    "Adj Close": 169.70105,
    Volume: 39759300,
  },
  {
    Date: "2017-12-04T00:00:00.000Z",
    Open: 172.479996,
    High: 172.619995,
    Low: 169.630005,
    Close: 169.800003,
    "Adj Close": 168.460922,
    Volume: 32542400,
  },
  {
    Date: "2017-12-05T00:00:00.000Z",
    Open: 169.059998,
    High: 171.520004,
    Low: 168.399994,
    Close: 169.639999,
    "Adj Close": 168.30217,
    Volume: 27350200,
  },
  {
    Date: "2017-12-06T00:00:00.000Z",
    Open: 167.5,
    High: 170.199997,
    Low: 166.460007,
    Close: 169.009995,
    "Adj Close": 167.677139,
    Volume: 28560000,
  },
  {
    Date: "2017-12-07T00:00:00.000Z",
    Open: 169.029999,
    High: 170.440002,
    Low: 168.910004,
    Close: 169.320007,
    "Adj Close": 167.984711,
    Volume: 25673300,
  },
  {
    Date: "2017-12-08T00:00:00.000Z",
    Open: 170.490005,
    High: 171,
    Low: 168.820007,
    Close: 169.369995,
    "Adj Close": 168.034302,
    Volume: 23355200,
  },
  {
    Date: "2017-12-11T00:00:00.000Z",
    Open: 169.199997,
    High: 172.889999,
    Low: 168.789993,
    Close: 172.669998,
    "Adj Close": 171.308289,
    Volume: 35273800,
  },
  {
    Date: "2017-12-12T00:00:00.000Z",
    Open: 172.149994,
    High: 172.389999,
    Low: 171.460007,
    Close: 171.699997,
    "Adj Close": 170.345932,
    Volume: 19409200,
  },
  {
    Date: "2017-12-13T00:00:00.000Z",
    Open: 172.5,
    High: 173.539993,
    Low: 172,
    Close: 172.270004,
    "Adj Close": 170.911438,
    Volume: 23818400,
  },
  {
    Date: "2017-12-14T00:00:00.000Z",
    Open: 172.399994,
    High: 173.130005,
    Low: 171.649994,
    Close: 172.220001,
    "Adj Close": 170.861832,
    Volume: 20476500,
  },
  {
    Date: "2017-12-15T00:00:00.000Z",
    Open: 173.630005,
    High: 174.169998,
    Low: 172.460007,
    Close: 173.970001,
    "Adj Close": 172.598022,
    Volume: 40169300,
  },
  {
    Date: "2017-12-18T00:00:00.000Z",
    Open: 174.880005,
    High: 177.199997,
    Low: 174.860001,
    Close: 176.419998,
    "Adj Close": 175.028717,
    Volume: 29421100,
  },
  {
    Date: "2017-12-19T00:00:00.000Z",
    Open: 175.029999,
    High: 175.389999,
    Low: 174.089996,
    Close: 174.539993,
    "Adj Close": 173.163528,
    Volume: 27436400,
  },
  {
    Date: "2017-12-20T00:00:00.000Z",
    Open: 174.869995,
    High: 175.419998,
    Low: 173.25,
    Close: 174.350006,
    "Adj Close": 172.975037,
    Volume: 23475600,
  },
  {
    Date: "2017-12-21T00:00:00.000Z",
    Open: 174.169998,
    High: 176.020004,
    Low: 174.100006,
    Close: 175.009995,
    "Adj Close": 173.629822,
    Volume: 20949900,
  },
  {
    Date: "2017-12-22T00:00:00.000Z",
    Open: 174.679993,
    High: 175.419998,
    Low: 174.5,
    Close: 175.009995,
    "Adj Close": 173.629822,
    Volume: 16349400,
  },
  {
    Date: "2017-12-26T00:00:00.000Z",
    Open: 170.800003,
    High: 171.470001,
    Low: 169.679993,
    Close: 170.570007,
    "Adj Close": 169.224838,
    Volume: 33185500,
  },
  {
    Date: "2017-12-27T00:00:00.000Z",
    Open: 170.100006,
    High: 170.779999,
    Low: 169.710007,
    Close: 170.600006,
    "Adj Close": 169.254608,
    Volume: 21498200,
  },
  {
    Date: "2017-12-28T00:00:00.000Z",
    Open: 171,
    High: 171.850006,
    Low: 170.479996,
    Close: 171.080002,
    "Adj Close": 169.73082,
    Volume: 16480200,
  },
  {
    Date: "2017-12-29T00:00:00.000Z",
    Open: 170.520004,
    High: 170.589996,
    Low: 169.220001,
    Close: 169.229996,
    "Adj Close": 167.895416,
    Volume: 25999900,
  },
  {
    Date: "2018-01-02T00:00:00.000Z",
    Open: 170.160004,
    High: 172.300003,
    Low: 169.259995,
    Close: 172.259995,
    "Adj Close": 170.901505,
    Volume: 25555900,
  },
  {
    Date: "2018-01-03T00:00:00.000Z",
    Open: 172.529999,
    High: 174.550003,
    Low: 171.960007,
    Close: 172.229996,
    "Adj Close": 170.871735,
    Volume: 29517900,
  },
  {
    Date: "2018-01-04T00:00:00.000Z",
    Open: 172.539993,
    High: 173.470001,
    Low: 172.080002,
    Close: 173.029999,
    "Adj Close": 171.665436,
    Volume: 22434600,
  },
  {
    Date: "2018-01-05T00:00:00.000Z",
    Open: 173.440002,
    High: 175.369995,
    Low: 173.050003,
    Close: 175,
    "Adj Close": 173.619904,
    Volume: 23660000,
  },
  {
    Date: "2018-01-08T00:00:00.000Z",
    Open: 174.350006,
    High: 175.610001,
    Low: 173.929993,
    Close: 174.350006,
    "Adj Close": 172.975037,
    Volume: 20567800,
  },
  {
    Date: "2018-01-09T00:00:00.000Z",
    Open: 174.550003,
    High: 175.059998,
    Low: 173.410004,
    Close: 174.330002,
    "Adj Close": 172.9552,
    Volume: 21584000,
  },
  {
    Date: "2018-01-10T00:00:00.000Z",
    Open: 173.160004,
    High: 174.300003,
    Low: 173,
    Close: 174.289993,
    "Adj Close": 172.915497,
    Volume: 23959900,
  },
  {
    Date: "2018-01-11T00:00:00.000Z",
    Open: 174.589996,
    High: 175.490005,
    Low: 174.490005,
    Close: 175.279999,
    "Adj Close": 173.897705,
    Volume: 18667700,
  },
  {
    Date: "2018-01-12T00:00:00.000Z",
    Open: 176.179993,
    High: 177.360001,
    Low: 175.649994,
    Close: 177.089996,
    "Adj Close": 175.69342,
    Volume: 25418100,
  },
  {
    Date: "2018-01-16T00:00:00.000Z",
    Open: 177.899994,
    High: 179.389999,
    Low: 176.139999,
    Close: 176.190002,
    "Adj Close": 174.800537,
    Volume: 29565900,
  },
  {
    Date: "2018-01-17T00:00:00.000Z",
    Open: 176.149994,
    High: 179.25,
    Low: 175.070007,
    Close: 179.100006,
    "Adj Close": 177.687576,
    Volume: 34386800,
  },
  {
    Date: "2018-01-18T00:00:00.000Z",
    Open: 179.369995,
    High: 180.100006,
    Low: 178.25,
    Close: 179.259995,
    "Adj Close": 177.846313,
    Volume: 31193400,
  },
  {
    Date: "2018-01-19T00:00:00.000Z",
    Open: 178.610001,
    High: 179.580002,
    Low: 177.410004,
    Close: 178.460007,
    "Adj Close": 177.052628,
    Volume: 32425100,
  },
  {
    Date: "2018-01-22T00:00:00.000Z",
    Open: 177.300003,
    High: 177.779999,
    Low: 176.600006,
    Close: 177,
    "Adj Close": 175.604141,
    Volume: 27108600,
  },
  {
    Date: "2018-01-23T00:00:00.000Z",
    Open: 177.300003,
    High: 179.440002,
    Low: 176.820007,
    Close: 177.039993,
    "Adj Close": 175.643814,
    Volume: 32689100,
  },
  {
    Date: "2018-01-24T00:00:00.000Z",
    Open: 177.25,
    High: 177.300003,
    Low: 173.199997,
    Close: 174.220001,
    "Adj Close": 172.846054,
    Volume: 51105100,
  },
  {
    Date: "2018-01-25T00:00:00.000Z",
    Open: 174.509995,
    High: 174.949997,
    Low: 170.529999,
    Close: 171.110001,
    "Adj Close": 169.760574,
    Volume: 41529000,
  },
  {
    Date: "2018-01-26T00:00:00.000Z",
    Open: 172,
    High: 172,
    Low: 170.059998,
    Close: 171.509995,
    "Adj Close": 170.157425,
    Volume: 39143000,
  },
  {
    Date: "2018-01-29T00:00:00.000Z",
    Open: 170.160004,
    High: 170.160004,
    Low: 167.070007,
    Close: 167.960007,
    "Adj Close": 166.635422,
    Volume: 50640400,
  },
  {
    Date: "2018-01-30T00:00:00.000Z",
    Open: 165.529999,
    High: 167.369995,
    Low: 164.699997,
    Close: 166.970001,
    "Adj Close": 165.653244,
    Volume: 46048200,
  },
  {
    Date: "2018-01-31T00:00:00.000Z",
    Open: 166.869995,
    High: 168.440002,
    Low: 166.5,
    Close: 167.429993,
    "Adj Close": 166.109604,
    Volume: 32478900,
  },
  {
    Date: "2018-02-01T00:00:00.000Z",
    Open: 167.169998,
    High: 168.619995,
    Low: 166.759995,
    Close: 167.779999,
    "Adj Close": 166.456848,
    Volume: 47230800,
  },
  {
    Date: "2018-02-02T00:00:00.000Z",
    Open: 166,
    High: 166.800003,
    Low: 160.100006,
    Close: 160.5,
    "Adj Close": 159.234253,
    Volume: 86593800,
  },
  {
    Date: "2018-02-05T00:00:00.000Z",
    Open: 159.100006,
    High: 163.880005,
    Low: 156,
    Close: 156.490005,
    "Adj Close": 155.25589,
    Volume: 72738500,
  },
  {
    Date: "2018-02-06T00:00:00.000Z",
    Open: 154.830002,
    High: 163.720001,
    Low: 154,
    Close: 163.029999,
    "Adj Close": 161.744293,
    Volume: 68243800,
  },
  {
    Date: "2018-02-07T00:00:00.000Z",
    Open: 163.089996,
    High: 163.399994,
    Low: 159.070007,
    Close: 159.539993,
    "Adj Close": 158.281815,
    Volume: 51608600,
  },
  {
    Date: "2018-02-08T00:00:00.000Z",
    Open: 160.289993,
    High: 161,
    Low: 155.029999,
    Close: 155.149994,
    "Adj Close": 153.926437,
    Volume: 54390500,
  },
  {
    Date: "2018-02-09T00:00:00.000Z",
    Open: 157.070007,
    High: 157.889999,
    Low: 150.240005,
    Close: 156.410004,
    "Adj Close": 155.809189,
    Volume: 70672600,
  },
  {
    Date: "2018-02-12T00:00:00.000Z",
    Open: 158.5,
    High: 163.889999,
    Low: 157.509995,
    Close: 162.710007,
    "Adj Close": 162.084991,
    Volume: 60819500,
  },
  {
    Date: "2018-02-13T00:00:00.000Z",
    Open: 161.949997,
    High: 164.75,
    Low: 161.649994,
    Close: 164.339996,
    "Adj Close": 163.708725,
    Volume: 32549200,
  },
  {
    Date: "2018-02-14T00:00:00.000Z",
    Open: 163.039993,
    High: 167.539993,
    Low: 162.880005,
    Close: 167.369995,
    "Adj Close": 166.727081,
    Volume: 40644900,
  },
  {
    Date: "2018-02-15T00:00:00.000Z",
    Open: 169.789993,
    High: 173.089996,
    Low: 169,
    Close: 172.990005,
    "Adj Close": 172.3255,
    Volume: 51147200,
  },
  {
    Date: "2018-02-16T00:00:00.000Z",
    Open: 172.360001,
    High: 174.820007,
    Low: 171.770004,
    Close: 172.429993,
    "Adj Close": 171.767639,
    Volume: 40176100,
  },
  {
    Date: "2018-02-20T00:00:00.000Z",
    Open: 172.050003,
    High: 174.259995,
    Low: 171.419998,
    Close: 171.850006,
    "Adj Close": 171.18988,
    Volume: 33930500,
  },
  {
    Date: "2018-02-21T00:00:00.000Z",
    Open: 172.830002,
    High: 174.119995,
    Low: 171.009995,
    Close: 171.070007,
    "Adj Close": 170.412872,
    Volume: 37471600,
  },
  {
    Date: "2018-02-22T00:00:00.000Z",
    Open: 171.800003,
    High: 173.949997,
    Low: 171.710007,
    Close: 172.5,
    "Adj Close": 171.837372,
    Volume: 30991900,
  },
  {
    Date: "2018-02-23T00:00:00.000Z",
    Open: 173.669998,
    High: 175.649994,
    Low: 173.539993,
    Close: 175.5,
    "Adj Close": 174.825851,
    Volume: 33812400,
  },
  {
    Date: "2018-02-26T00:00:00.000Z",
    Open: 176.350006,
    High: 179.389999,
    Low: 176.210007,
    Close: 178.970001,
    "Adj Close": 178.282532,
    Volume: 38162200,
  },
  {
    Date: "2018-02-27T00:00:00.000Z",
    Open: 179.100006,
    High: 180.479996,
    Low: 178.160004,
    Close: 178.389999,
    "Adj Close": 177.704758,
    Volume: 38928100,
  },
  {
    Date: "2018-02-28T00:00:00.000Z",
    Open: 179.259995,
    High: 180.619995,
    Low: 178.050003,
    Close: 178.119995,
    "Adj Close": 177.435791,
    Volume: 37782100,
  },
  {
    Date: "2018-03-01T00:00:00.000Z",
    Open: 178.539993,
    High: 179.779999,
    Low: 172.660004,
    Close: 175,
    "Adj Close": 174.327774,
    Volume: 48802000,
  },
  {
    Date: "2018-03-02T00:00:00.000Z",
    Open: 172.800003,
    High: 176.300003,
    Low: 172.449997,
    Close: 176.210007,
    "Adj Close": 175.533142,
    Volume: 38454000,
  },
  {
    Date: "2018-03-05T00:00:00.000Z",
    Open: 175.210007,
    High: 177.740005,
    Low: 174.520004,
    Close: 176.820007,
    "Adj Close": 176.140793,
    Volume: 28401400,
  },
  {
    Date: "2018-03-06T00:00:00.000Z",
    Open: 177.910004,
    High: 178.25,
    Low: 176.130005,
    Close: 176.669998,
    "Adj Close": 175.991364,
    Volume: 23788500,
  },
  {
    Date: "2018-03-07T00:00:00.000Z",
    Open: 174.940002,
    High: 175.850006,
    Low: 174.270004,
    Close: 175.029999,
    "Adj Close": 174.357666,
    Volume: 31703500,
  },
  {
    Date: "2018-03-08T00:00:00.000Z",
    Open: 175.479996,
    High: 177.119995,
    Low: 175.070007,
    Close: 176.940002,
    "Adj Close": 176.26033,
    Volume: 23774100,
  },
  {
    Date: "2018-03-09T00:00:00.000Z",
    Open: 177.960007,
    High: 180,
    Low: 177.389999,
    Close: 179.979996,
    "Adj Close": 179.288635,
    Volume: 32185200,
  },
  {
    Date: "2018-03-12T00:00:00.000Z",
    Open: 180.289993,
    High: 182.389999,
    Low: 180.210007,
    Close: 181.720001,
    "Adj Close": 181.021957,
    Volume: 32207100,
  },
  {
    Date: "2018-03-13T00:00:00.000Z",
    Open: 182.589996,
    High: 183.5,
    Low: 179.240005,
    Close: 179.970001,
    "Adj Close": 179.278687,
    Volume: 31693500,
  },
  {
    Date: "2018-03-14T00:00:00.000Z",
    Open: 180.320007,
    High: 180.520004,
    Low: 177.809998,
    Close: 178.440002,
    "Adj Close": 177.754562,
    Volume: 29368400,
  },
  {
    Date: "2018-03-15T00:00:00.000Z",
    Open: 178.5,
    High: 180.240005,
    Low: 178.070007,
    Close: 178.649994,
    "Adj Close": 177.963745,
    Volume: 22743800,
  },
  {
    Date: "2018-03-16T00:00:00.000Z",
    Open: 178.649994,
    High: 179.119995,
    Low: 177.619995,
    Close: 178.020004,
    "Adj Close": 177.336182,
    Volume: 39404700,
  },
  {
    Date: "2018-03-19T00:00:00.000Z",
    Open: 177.320007,
    High: 177.470001,
    Low: 173.660004,
    Close: 175.300003,
    "Adj Close": 174.626633,
    Volume: 33446800,
  },
  {
    Date: "2018-03-20T00:00:00.000Z",
    Open: 175.240005,
    High: 176.800003,
    Low: 174.940002,
    Close: 175.240005,
    "Adj Close": 174.566864,
    Volume: 19649400,
  },
  {
    Date: "2018-03-21T00:00:00.000Z",
    Open: 175.039993,
    High: 175.089996,
    Low: 171.259995,
    Close: 171.270004,
    "Adj Close": 170.612106,
    Volume: 37054900,
  },
  {
    Date: "2018-03-22T00:00:00.000Z",
    Open: 170,
    High: 172.679993,
    Low: 168.600006,
    Close: 168.850006,
    "Adj Close": 168.201401,
    Volume: 41490800,
  },
  {
    Date: "2018-03-23T00:00:00.000Z",
    Open: 168.389999,
    High: 169.919998,
    Low: 164.940002,
    Close: 164.940002,
    "Adj Close": 164.306427,
    Volume: 41028800,
  },
  {
    Date: "2018-03-26T00:00:00.000Z",
    Open: 168.070007,
    High: 173.100006,
    Low: 166.440002,
    Close: 172.770004,
    "Adj Close": 172.106354,
    Volume: 37541200,
  },
  {
    Date: "2018-03-27T00:00:00.000Z",
    Open: 173.679993,
    High: 175.149994,
    Low: 166.919998,
    Close: 168.339996,
    "Adj Close": 167.693359,
    Volume: 40922600,
  },
  {
    Date: "2018-03-28T00:00:00.000Z",
    Open: 167.25,
    High: 170.020004,
    Low: 165.190002,
    Close: 166.479996,
    "Adj Close": 165.8405,
    Volume: 41668500,
  },
  {
    Date: "2018-03-29T00:00:00.000Z",
    Open: 167.809998,
    High: 171.75,
    Low: 166.899994,
    Close: 167.779999,
    "Adj Close": 167.135513,
    Volume: 38398500,
  },
  {
    Date: "2018-04-02T00:00:00.000Z",
    Open: 166.639999,
    High: 168.940002,
    Low: 164.470001,
    Close: 166.679993,
    "Adj Close": 166.039734,
    Volume: 37586800,
  },
  {
    Date: "2018-04-03T00:00:00.000Z",
    Open: 167.639999,
    High: 168.75,
    Low: 164.880005,
    Close: 168.389999,
    "Adj Close": 167.743164,
    Volume: 30278000,
  },
  {
    Date: "2018-04-04T00:00:00.000Z",
    Open: 164.880005,
    High: 172.009995,
    Low: 164.770004,
    Close: 171.610001,
    "Adj Close": 170.950806,
    Volume: 34605500,
  },
  {
    Date: "2018-04-05T00:00:00.000Z",
    Open: 172.580002,
    High: 174.229996,
    Low: 172.080002,
    Close: 172.800003,
    "Adj Close": 172.13623,
    Volume: 26933200,
  },
  {
    Date: "2018-04-06T00:00:00.000Z",
    Open: 170.970001,
    High: 172.479996,
    Low: 168.199997,
    Close: 168.380005,
    "Adj Close": 167.733215,
    Volume: 35005300,
  },
  {
    Date: "2018-04-09T00:00:00.000Z",
    Open: 169.880005,
    High: 173.089996,
    Low: 169.850006,
    Close: 170.050003,
    "Adj Close": 169.39679,
    Volume: 29017700,
  },
  {
    Date: "2018-04-10T00:00:00.000Z",
    Open: 173,
    High: 174,
    Low: 171.529999,
    Close: 173.25,
    "Adj Close": 172.584503,
    Volume: 28408600,
  },
  {
    Date: "2018-04-11T00:00:00.000Z",
    Open: 172.229996,
    High: 173.919998,
    Low: 171.699997,
    Close: 172.440002,
    "Adj Close": 171.777618,
    Volume: 22431600,
  },
  {
    Date: "2018-04-12T00:00:00.000Z",
    Open: 173.410004,
    High: 175,
    Low: 173.039993,
    Close: 174.139999,
    "Adj Close": 173.471085,
    Volume: 22889300,
  },
  {
    Date: "2018-04-13T00:00:00.000Z",
    Open: 174.779999,
    High: 175.839996,
    Low: 173.850006,
    Close: 174.729996,
    "Adj Close": 174.058807,
    Volume: 25124300,
  },
  {
    Date: "2018-04-16T00:00:00.000Z",
    Open: 175.029999,
    High: 176.190002,
    Low: 174.830002,
    Close: 175.820007,
    "Adj Close": 175.144638,
    Volume: 21578400,
  },
  {
    Date: "2018-04-17T00:00:00.000Z",
    Open: 176.490005,
    High: 178.940002,
    Low: 176.410004,
    Close: 178.240005,
    "Adj Close": 177.555328,
    Volume: 26605400,
  },
  {
    Date: "2018-04-18T00:00:00.000Z",
    Open: 177.809998,
    High: 178.820007,
    Low: 176.880005,
    Close: 177.839996,
    "Adj Close": 177.15686,
    Volume: 20754500,
  },
  {
    Date: "2018-04-19T00:00:00.000Z",
    Open: 173.759995,
    High: 175.389999,
    Low: 172.660004,
    Close: 172.800003,
    "Adj Close": 172.13623,
    Volume: 34808800,
  },
  {
    Date: "2018-04-20T00:00:00.000Z",
    Open: 170.600006,
    High: 171.220001,
    Low: 165.429993,
    Close: 165.720001,
    "Adj Close": 165.08342,
    Volume: 65491100,
  },
  {
    Date: "2018-04-23T00:00:00.000Z",
    Open: 166.830002,
    High: 166.919998,
    Low: 164.089996,
    Close: 165.240005,
    "Adj Close": 164.60527,
    Volume: 36515500,
  },
  {
    Date: "2018-04-24T00:00:00.000Z",
    Open: 165.669998,
    High: 166.330002,
    Low: 161.220001,
    Close: 162.940002,
    "Adj Close": 162.314102,
    Volume: 33692000,
  },
  {
    Date: "2018-04-25T00:00:00.000Z",
    Open: 162.619995,
    High: 165.419998,
    Low: 162.410004,
    Close: 163.649994,
    "Adj Close": 163.021362,
    Volume: 28382100,
  },
  {
    Date: "2018-04-26T00:00:00.000Z",
    Open: 164.119995,
    High: 165.729996,
    Low: 163.369995,
    Close: 164.220001,
    "Adj Close": 163.589188,
    Volume: 27963000,
  },
  {
    Date: "2018-04-27T00:00:00.000Z",
    Open: 164,
    High: 164.330002,
    Low: 160.630005,
    Close: 162.320007,
    "Adj Close": 161.696487,
    Volume: 35655800,
  },
  {
    Date: "2018-04-30T00:00:00.000Z",
    Open: 162.130005,
    High: 167.259995,
    Low: 161.839996,
    Close: 165.259995,
    "Adj Close": 164.625183,
    Volume: 42427400,
  },
  {
    Date: "2018-05-01T00:00:00.000Z",
    Open: 166.410004,
    High: 169.199997,
    Low: 165.270004,
    Close: 169.100006,
    "Adj Close": 168.450439,
    Volume: 53569400,
  },
  {
    Date: "2018-05-02T00:00:00.000Z",
    Open: 175.229996,
    High: 177.75,
    Low: 173.800003,
    Close: 176.570007,
    "Adj Close": 175.891754,
    Volume: 66539400,
  },
  {
    Date: "2018-05-03T00:00:00.000Z",
    Open: 175.880005,
    High: 177.5,
    Low: 174.440002,
    Close: 176.889999,
    "Adj Close": 176.21051,
    Volume: 34068200,
  },
  {
    Date: "2018-05-04T00:00:00.000Z",
    Open: 178.25,
    High: 184.25,
    Low: 178.169998,
    Close: 183.830002,
    "Adj Close": 183.123856,
    Volume: 56201300,
  },
  {
    Date: "2018-05-07T00:00:00.000Z",
    Open: 185.179993,
    High: 187.669998,
    Low: 184.75,
    Close: 185.160004,
    "Adj Close": 184.448746,
    Volume: 42451400,
  },
  {
    Date: "2018-05-08T00:00:00.000Z",
    Open: 184.990005,
    High: 186.220001,
    Low: 183.669998,
    Close: 186.050003,
    "Adj Close": 185.335327,
    Volume: 28402800,
  },
  {
    Date: "2018-05-09T00:00:00.000Z",
    Open: 186.550003,
    High: 187.399994,
    Low: 185.220001,
    Close: 187.360001,
    "Adj Close": 186.640305,
    Volume: 23211200,
  },
  {
    Date: "2018-05-10T00:00:00.000Z",
    Open: 187.740005,
    High: 190.369995,
    Low: 187.649994,
    Close: 190.039993,
    "Adj Close": 189.309998,
    Volume: 27989300,
  },
  {
    Date: "2018-05-11T00:00:00.000Z",
    Open: 189.490005,
    High: 190.059998,
    Low: 187.449997,
    Close: 188.589996,
    "Adj Close": 188.589996,
    Volume: 25806600,
  },
];