[
    {
        "Date": "11/08/2024",
        "Close/Last": "73.13",
        "Volume": "2984658",
        "Open": "73.84",
        "High": "73.94",
        "Low": "72.66"
    },
    {
        "Date": "11/07/2024",
        "Close/Last": "74.66",
        "Volume": "3133378",
        "Open": "74.01",
        "High": "75.56",
        "Low": "73.51"
    },
    {
        "Date": "11/06/2024",
        "Close/Last": "74.54",
        "Volume": "4179125",
        "Open": "73.23",
        "High": "75.32",
        "Low": "73.23"
    },
    {
        "Date": "11/05/2024",
        "Close/Last": "74.73",
        "Volume": "2839498",
        "Open": "74.92",
        "High": "75.34",
        "Low": "74.05"
    },
    {
        "Date": "11/04/2024",
        "Close/Last": "74.29",
        "Volume": "3240180",
        "Open": "73.86",
        "High": "74.4299",
        "Low": "73.28"
    },
    {
        "Date": "11/01/2024",
        "Close/Last": "72.02",
        "Volume": "4533438",
        "Open": "73.63",
        "High": "73.80",
        "Low": "71.95"
    },
    {
        "Date": "10/31/2024",
        "Close/Last": "73.08",
        "Volume": "9183461",
        "Open": "71.81",
        "High": "73.35",
        "Low": "71.44"
    },
    {
        "Date": "10/30/2024",
        "Close/Last": "71.36",
        "Volume": "3934377",
        "Open": "70.67",
        "High": "71.63",
        "Low": "70.36"
    },
    {
        "Date": "10/29/2024",
        "Close/Last": "69.66",
        "Volume": "4015858",
        "Open": "70.12",
        "High": "70.31",
        "Low": "69.14"
    },
    {
        "Date": "10/28/2024",
        "Close/Last": "70.43",
        "Volume": "7429077",
        "Open": "69.77",
        "High": "70.64",
        "Low": "69.6696"
    },
    {
        "Date": "10/25/2024",
        "Close/Last": "74.23",
        "Volume": "3676078",
        "Open": "73.80",
        "High": "74.49",
        "Low": "73.36"
    },
    {
        "Date": "10/24/2024",
        "Close/Last": "73.06",
        "Volume": "2218561",
        "Open": "73.75",
        "High": "74.08",
        "Low": "72.27"
    },
    {
        "Date": "10/23/2024",
        "Close/Last": "73.55",
        "Volume": "2413358",
        "Open": "73.49",
        "High": "74.03",
        "Low": "72.91"
    },
    {
        "Date": "10/22/2024",
        "Close/Last": "73.98",
        "Volume": "3782109",
        "Open": "73.19",
        "High": "74.65",
        "Low": "72.995"
    },
    {
        "Date": "10/21/2024",
        "Close/Last": "72.26",
        "Volume": "2941385",
        "Open": "72.40",
        "High": "72.8701",
        "Low": "71.71"
    },
    {
        "Date": "10/18/2024",
        "Close/Last": "71.38",
        "Volume": "4342284",
        "Open": "71.74",
        "High": "71.92",
        "Low": "70.57"
    },
    {
        "Date": "10/17/2024",
        "Close/Last": "72.62",
        "Volume": "2541657",
        "Open": "72.05",
        "High": "72.84",
        "Low": "71.31"
    },
    {
        "Date": "10/16/2024",
        "Close/Last": "72.40",
        "Volume": "2195339",
        "Open": "72.38",
        "High": "72.67",
        "Low": "71.5295"
    },
    {
        "Date": "10/15/2024",
        "Close/Last": "72.76",
        "Volume": "4116689",
        "Open": "72.27",
        "High": "72.95",
        "Low": "71.67"
    },
    {
        "Date": "10/14/2024",
        "Close/Last": "75.93",
        "Volume": "3943168",
        "Open": "76.06",
        "High": "76.65",
        "Low": "75.48"
    },
    {
        "Date": "10/11/2024",
        "Close/Last": "77.49",
        "Volume": "3642400",
        "Open": "77.01",
        "High": "77.88",
        "Low": "76.69"
    },
    {
        "Date": "10/10/2024",
        "Close/Last": "77.77",
        "Volume": "4533086",
        "Open": "76.15",
        "High": "78.04",
        "Low": "75.76"
    },
    {
        "Date": "10/09/2024",
        "Close/Last": "75.25",
        "Volume": "6501526",
        "Open": "74.11",
        "High": "75.36",
        "Low": "73.41"
    },
    {
        "Date": "10/08/2024",
        "Close/Last": "75.79",
        "Volume": "8048022",
        "Open": "76.83",
        "High": "76.935",
        "Low": "74.57"
    },
    {
        "Date": "10/07/2024",
        "Close/Last": "79.20",
        "Volume": "4353493",
        "Open": "77.42",
        "High": "79.31",
        "Low": "77.29"
    },
    {
        "Date": "10/04/2024",
        "Close/Last": "76.35",
        "Volume": "5852614",
        "Open": "76.21",
        "High": "77.40",
        "Low": "75.76"
    },
    {
        "Date": "10/03/2024",
        "Close/Last": "75.73",
        "Volume": "7082186",
        "Open": "73.74",
        "High": "75.90",
        "Low": "73.45"
    },
    {
        "Date": "10/02/2024",
        "Close/Last": "72.76",
        "Volume": "4093039",
        "Open": "73.95",
        "High": "74.21",
        "Low": "71.62"
    },
    {
        "Date": "10/01/2024",
        "Close/Last": "72.11",
        "Volume": "13945030",
        "Open": "69.34",
        "High": "73.73",
        "Low": "69.29"
    },
    {
        "Date": "09/30/2024",
        "Close/Last": "69.92",
        "Volume": "2343220",
        "Open": "69.96",
        "High": "70.87",
        "Low": "69.415"
    },
    {
        "Date": "09/27/2024",
        "Close/Last": "70.27",
        "Volume": "3214666",
        "Open": "69.30",
        "High": "70.32",
        "Low": "68.80"
    },
    {
        "Date": "09/26/2024",
        "Close/Last": "69.01",
        "Volume": "4593811",
        "Open": "69.22",
        "High": "70.118",
        "Low": "68.60"
    },
    {
        "Date": "09/25/2024",
        "Close/Last": "71.48",
        "Volume": "3469203",
        "Open": "72.35",
        "High": "72.80",
        "Low": "70.94"
    },
    {
        "Date": "09/24/2024",
        "Close/Last": "73.29",
        "Volume": "2387026",
        "Open": "73.85",
        "High": "73.86",
        "Low": "72.83"
    },
    {
        "Date": "09/23/2024",
        "Close/Last": "72.25",
        "Volume": "2837650",
        "Open": "72.96",
        "High": "73.53",
        "Low": "71.17"
    },
    {
        "Date": "09/20/2024",
        "Close/Last": "72.92",
        "Volume": "1353349",
        "Open": "72.42",
        "High": "73.14",
        "Low": "72.05"
    },
    {
        "Date": "09/19/2024",
        "Close/Last": "72.75",
        "Volume": "4126932",
        "Open": "72.22",
        "High": "73.21",
        "Low": "71.785"
    },
    {
        "Date": "09/18/2024",
        "Close/Last": "70.66",
        "Volume": "2443776",
        "Open": "71.01",
        "High": "71.94",
        "Low": "70.58"
    },
    {
        "Date": "09/17/2024",
        "Close/Last": "71.72",
        "Volume": "1952287",
        "Open": "70.90",
        "High": "72.29",
        "Low": "70.84"
    },
    {
        "Date": "09/16/2024",
        "Close/Last": "70.88",
        "Volume": "3317934",
        "Open": "70.61",
        "High": "71.22",
        "Low": "70.13"
    },
    {
        "Date": "09/13/2024",
        "Close/Last": "69.84",
        "Volume": "2452990",
        "Open": "70.20",
        "High": "70.93",
        "Low": "69.12"
    },
    {
        "Date": "09/12/2024",
        "Close/Last": "69.89",
        "Volume": "4037281",
        "Open": "69.07",
        "High": "70.46",
        "Low": "68.53"
    },
    {
        "Date": "09/11/2024",
        "Close/Last": "67.85",
        "Volume": "3143156",
        "Open": "67.85",
        "High": "68.62",
        "Low": "66.37"
    },
    {
        "Date": "09/10/2024",
        "Close/Last": "66.96",
        "Volume": "4038070",
        "Open": "69.45",
        "High": "69.49",
        "Low": "66.02"
    },
    {
        "Date": "09/09/2024",
        "Close/Last": "69.27",
        "Volume": "2685243",
        "Open": "68.49",
        "High": "69.66",
        "Low": "68.05"
    },
    {
        "Date": "09/06/2024",
        "Close/Last": "68.93",
        "Volume": "3708585",
        "Open": "70.55",
        "High": "70.87",
        "Low": "67.91"
    },
    {
        "Date": "09/05/2024",
        "Close/Last": "69.89",
        "Volume": "3482551",
        "Open": "70.73",
        "High": "71.53",
        "Low": "69.51"
    },
    {
        "Date": "09/04/2024",
        "Close/Last": "69.61",
        "Volume": "4701375",
        "Open": "70.62",
        "High": "71.4995",
        "Low": "69.5531"
    },
    {
        "Date": "09/03/2024",
        "Close/Last": "71.09",
        "Volume": "4967787",
        "Open": "72.15",
        "High": "72.15",
        "Low": "70.85"
    },
    {
        "Date": "08/30/2024",
        "Close/Last": "74.34",
        "Volume": "3341403",
        "Open": "75.19",
        "High": "75.22",
        "Low": "74.12"
    },
    {
        "Date": "08/29/2024",
        "Close/Last": "76.77",
        "Volume": "4061981",
        "Open": "76.77",
        "High": "77.65",
        "Low": "76.10"
    },
    {
        "Date": "08/28/2024",
        "Close/Last": "75.48",
        "Volume": "1852485",
        "Open": "75.40",
        "High": "76.23",
        "Low": "74.80"
    },
    {
        "Date": "08/27/2024",
        "Close/Last": "76.49",
        "Volume": "3537466",
        "Open": "77.39",
        "High": "77.60",
        "Low": "76.14"
    },
    {
        "Date": "08/26/2024",
        "Close/Last": "77.83",
        "Volume": "4196836",
        "Open": "78.07",
        "High": "78.32",
        "Low": "77.62"
    },
    {
        "Date": "08/23/2024",
        "Close/Last": "75.55",
        "Volume": "3008631",
        "Open": "74.99",
        "High": "75.76",
        "Low": "74.87"
    },
    {
        "Date": "08/22/2024",
        "Close/Last": "73.58",
        "Volume": "3170333",
        "Open": "72.83",
        "High": "74.17",
        "Low": "72.71"
    },
    {
        "Date": "08/21/2024",
        "Close/Last": "72.60",
        "Volume": "2769786",
        "Open": "74.32",
        "High": "74.81",
        "Low": "72.11"
    },
    {
        "Date": "08/20/2024",
        "Close/Last": "73.83",
        "Volume": "2761744",
        "Open": "74.74",
        "High": "75.02",
        "Low": "73.68"
    },
    {
        "Date": "08/19/2024",
        "Close/Last": "74.38",
        "Volume": "4881178",
        "Open": "76.25",
        "High": "76.38",
        "Low": "74.09"
    },
    {
        "Date": "08/16/2024",
        "Close/Last": "76.32",
        "Volume": "2475999",
        "Open": "76.23",
        "High": "76.65",
        "Low": "75.69"
    },
    {
        "Date": "08/15/2024",
        "Close/Last": "77.41",
        "Volume": "1640527",
        "Open": "77.29",
        "High": "78.00",
        "Low": "77.15"
    },
    {
        "Date": "08/14/2024",
        "Close/Last": "76.59",
        "Volume": "1721743",
        "Open": "77.60",
        "High": "77.75",
        "Low": "76.30"
    },
    {
        "Date": "08/13/2024",
        "Close/Last": "77.64",
        "Volume": "2300791",
        "Open": "78.38",
        "High": "78.46",
        "Low": "77.31"
    },
    {
        "Date": "08/12/2024",
        "Close/Last": "78.63",
        "Volume": "4745020",
        "Open": "77.19",
        "High": "79.17",
        "Low": "76.93"
    },
    {
        "Date": "08/09/2024",
        "Close/Last": "76.22",
        "Volume": "2923566",
        "Open": "75.67",
        "High": "76.35",
        "Low": "75.25"
    },
    {
        "Date": "08/08/2024",
        "Close/Last": "75.36",
        "Volume": "3034288",
        "Open": "74.53",
        "High": "75.7996",
        "Low": "74.44"
    },
    {
        "Date": "08/07/2024",
        "Close/Last": "74.69",
        "Volume": "4943996",
        "Open": "73.94",
        "High": "75.17",
        "Low": "73.69"
    },
    {
        "Date": "08/06/2024",
        "Close/Last": "72.45",
        "Volume": "3377897",
        "Open": "71.77",
        "High": "73.39",
        "Low": "71.73"
    },
    {
        "Date": "08/05/2024",
        "Close/Last": "73.22",
        "Volume": "3939476",
        "Open": "71.94",
        "High": "73.26",
        "Low": "71.83"
    },
    {
        "Date": "08/02/2024",
        "Close/Last": "73.39",
        "Volume": "5001256",
        "Open": "73.81",
        "High": "73.82",
        "Low": "72.43"
    },
    {
        "Date": "08/01/2024",
        "Close/Last": "76.29",
        "Volume": "3633457",
        "Open": "77.79",
        "High": "77.85",
        "Low": "75.64"
    },
    {
        "Date": "07/31/2024",
        "Close/Last": "77.74",
        "Volume": "4582761",
        "Open": "76.33",
        "High": "77.91",
        "Low": "75.90"
    },
    {
        "Date": "07/30/2024",
        "Close/Last": "74.46",
        "Volume": "3304616",
        "Open": "74.45",
        "High": "74.77",
        "Low": "74.00"
    },
    {
        "Date": "07/29/2024",
        "Close/Last": "75.19",
        "Volume": "1955426",
        "Open": "76.73",
        "High": "76.99",
        "Low": "74.74"
    },
    {
        "Date": "07/26/2024",
        "Close/Last": "76.11",
        "Volume": "2125111",
        "Open": "76.82",
        "High": "76.94",
        "Low": "75.55"
    },
    {
        "Date": "07/25/2024",
        "Close/Last": "77.46",
        "Volume": "1824043",
        "Open": "76.17",
        "High": "77.78",
        "Low": "75.54"
    },
    {
        "Date": "07/24/2024",
        "Close/Last": "76.81",
        "Volume": "2129232",
        "Open": "76.87",
        "High": "77.48",
        "Low": "76.30"
    },
    {
        "Date": "07/23/2024",
        "Close/Last": "76.62",
        "Volume": "3124053",
        "Open": "76.96",
        "High": "77.13",
        "Low": "75.72"
    },
    {
        "Date": "07/22/2024",
        "Close/Last": "77.62",
        "Volume": "1556643",
        "Open": "77.17",
        "High": "77.75",
        "Low": "76.86"
    },
    {
        "Date": "07/19/2024",
        "Close/Last": "78.00",
        "Volume": "2636016",
        "Open": "79.51",
        "High": "80.22",
        "Low": "77.86"
    },
    {
        "Date": "07/18/2024",
        "Close/Last": "79.90",
        "Volume": "1425543",
        "Open": "80.59",
        "High": "81.09",
        "Low": "79.84"
    },
    {
        "Date": "07/17/2024",
        "Close/Last": "80.62",
        "Volume": "2459321",
        "Open": "80.00",
        "High": "80.71",
        "Low": "79.95"
    },
    {
        "Date": "07/16/2024",
        "Close/Last": "79.06",
        "Volume": "2012427",
        "Open": "78.68",
        "High": "79.41",
        "Low": "78.68"
    },
    {
        "Date": "07/15/2024",
        "Close/Last": "80.12",
        "Volume": "2206681",
        "Open": "80.26",
        "High": "80.38",
        "Low": "79.57"
    },
    {
        "Date": "07/12/2024",
        "Close/Last": "80.25",
        "Volume": "3004028",
        "Open": "81.25",
        "High": "81.32",
        "Low": "80.115"
    },
    {
        "Date": "07/11/2024",
        "Close/Last": "80.94",
        "Volume": "3002748",
        "Open": "79.93",
        "High": "80.99",
        "Low": "79.73"
    },
    {
        "Date": "07/10/2024",
        "Close/Last": "80.48",
        "Volume": "2291913",
        "Open": "79.42",
        "High": "80.6916",
        "Low": "79.18"
    },
    {
        "Date": "07/09/2024",
        "Close/Last": "79.77",
        "Volume": "1919038",
        "Open": "80.12",
        "High": "80.65",
        "Low": "79.46"
    },
    {
        "Date": "07/08/2024",
        "Close/Last": "80.42",
        "Volume": "2029643",
        "Open": "80.591",
        "High": "81.02",
        "Low": "80.29"
    },
    {
        "Date": "07/05/2024",
        "Close/Last": "81.31",
        "Volume": "1979724",
        "Open": "82.011",
        "High": "82.60",
        "Low": "81.23"
    },
    {
        "Date": "07/03/2024",
        "Close/Last": "81.27",
        "Volume": "734654",
        "Open": "80.95",
        "High": "81.60",
        "Low": "80.5723"
    },
    {
        "Date": "07/02/2024",
        "Close/Last": "81.11",
        "Volume": "1182549",
        "Open": "81.98",
        "High": "82.02",
        "Low": "80.83"
    },
    {
        "Date": "07/01/2024",
        "Close/Last": "81.54",
        "Volume": "2272780",
        "Open": "80.21",
        "High": "81.69",
        "Low": "79.82"
    },
    {
        "Date": "06/28/2024",
        "Close/Last": "79.59",
        "Volume": "1359774",
        "Open": "80.03",
        "High": "80.04",
        "Low": "79.08"
    },
    {
        "Date": "06/27/2024",
        "Close/Last": "79.92",
        "Volume": "1785656",
        "Open": "79.70",
        "High": "80.03",
        "Low": "79.225"
    },
    {
        "Date": "06/26/2024",
        "Close/Last": "78.75",
        "Volume": "1581934",
        "Open": "78.94",
        "High": "79.55",
        "Low": "78.27"
    },
    {
        "Date": "06/25/2024",
        "Close/Last": "78.90",
        "Volume": "1272285",
        "Open": "79.47",
        "High": "79.835",
        "Low": "78.75"
    },
    {
        "Date": "06/24/2024",
        "Close/Last": "79.70",
        "Volume": "1402400",
        "Open": "78.52",
        "High": "79.80",
        "Low": "78.49"
    },
    {
        "Date": "06/21/2024",
        "Close/Last": "78.65",
        "Volume": "1538762",
        "Open": "79.44",
        "High": "79.785",
        "Low": "78.4003"
    },
    {
        "Date": "06/20/2024",
        "Close/Last": "79.41",
        "Volume": "1446534",
        "Open": "79.28",
        "High": "79.53",
        "Low": "78.85"
    },
    {
        "Date": "06/18/2024",
        "Close/Last": "78.67",
        "Volume": "1757267",
        "Open": "77.88",
        "High": "78.83",
        "Low": "77.76"
    },
    {
        "Date": "06/17/2024",
        "Close/Last": "77.79",
        "Volume": "2589760",
        "Open": "76.656",
        "High": "77.9799",
        "Low": "76.55"
    },
    {
        "Date": "06/14/2024",
        "Close/Last": "76.08",
        "Volume": "2347094",
        "Open": "76.62",
        "High": "76.78",
        "Low": "75.84"
    },
    {
        "Date": "06/13/2024",
        "Close/Last": "75.74",
        "Volume": "1685382",
        "Open": "76.31",
        "High": "76.52",
        "Low": "75.69"
    },
    {
        "Date": "06/12/2024",
        "Close/Last": "75.98",
        "Volume": "2465252",
        "Open": "76.83",
        "High": "76.92",
        "Low": "75.57"
    },
    {
        "Date": "06/11/2024",
        "Close/Last": "75.51",
        "Volume": "1891692",
        "Open": "75.34",
        "High": "75.99",
        "Low": "74.91"
    },
    {
        "Date": "06/10/2024",
        "Close/Last": "75.46",
        "Volume": "4022868",
        "Open": "73.78",
        "High": "75.55",
        "Low": "73.56"
    },
    {
        "Date": "06/07/2024",
        "Close/Last": "73.02",
        "Volume": "2049466",
        "Open": "73.56",
        "High": "73.92",
        "Low": "72.96"
    },
    {
        "Date": "06/06/2024",
        "Close/Last": "73.26",
        "Volume": "1933259",
        "Open": "72.12",
        "High": "73.47",
        "Low": "71.96"
    },
    {
        "Date": "06/05/2024",
        "Close/Last": "71.89",
        "Volume": "2058470",
        "Open": "71.40",
        "High": "71.98",
        "Low": "70.76"
    },
    {
        "Date": "06/04/2024",
        "Close/Last": "71.09",
        "Volume": "2421065",
        "Open": "70.96",
        "High": "71.45",
        "Low": "70.445"
    },
    {
        "Date": "06/03/2024",
        "Close/Last": "71.83",
        "Volume": "5763764",
        "Open": "73.93",
        "High": "73.93",
        "Low": "71.76"
    },
    {
        "Date": "05/31/2024",
        "Close/Last": "74.82",
        "Volume": "2038251",
        "Open": "75.63",
        "High": "75.84",
        "Low": "74.33"
    },
    {
        "Date": "05/30/2024",
        "Close/Last": "75.53",
        "Volume": "2339497",
        "Open": "76.05",
        "High": "76.72",
        "Low": "75.25"
    },
    {
        "Date": "05/29/2024",
        "Close/Last": "76.57",
        "Volume": "1619045",
        "Open": "77.66",
        "High": "77.67",
        "Low": "76.56"
    },
    {
        "Date": "05/28/2024",
        "Close/Last": "77.66",
        "Volume": "2300457",
        "Open": "76.76",
        "High": "77.775",
        "Low": "76.57"
    },
    {
        "Date": "05/24/2024",
        "Close/Last": "75.35",
        "Volume": "1164430",
        "Open": "74.88",
        "High": "75.60",
        "Low": "74.73"
    },
    {
        "Date": "05/23/2024",
        "Close/Last": "74.45",
        "Volume": "1915647",
        "Open": "75.96",
        "High": "76.18",
        "Low": "74.04"
    },
    {
        "Date": "05/22/2024",
        "Close/Last": "74.87",
        "Volume": "2337228",
        "Open": "75.21",
        "High": "75.90",
        "Low": "74.82"
    },
    {
        "Date": "05/21/2024",
        "Close/Last": "76.16",
        "Volume": "2009582",
        "Open": "75.99",
        "High": "76.53",
        "Low": "75.53"
    },
    {
        "Date": "05/20/2024",
        "Close/Last": "76.73",
        "Volume": "2040491",
        "Open": "76.554",
        "High": "77.55",
        "Low": "76.18"
    },
    {
        "Date": "05/17/2024",
        "Close/Last": "76.97",
        "Volume": "2019079",
        "Open": "76.35",
        "High": "77.1147",
        "Low": "76.16"
    },
    {
        "Date": "05/16/2024",
        "Close/Last": "76.25",
        "Volume": "3195860",
        "Open": "76.64",
        "High": "76.735",
        "Low": "75.93"
    },
    {
        "Date": "05/15/2024",
        "Close/Last": "75.88",
        "Volume": "3660044",
        "Open": "74.45",
        "High": "75.88",
        "Low": "73.88"
    },
    {
        "Date": "05/14/2024",
        "Close/Last": "75.21",
        "Volume": "2186642",
        "Open": "75.30",
        "High": "75.87",
        "Low": "74.84"
    },
    {
        "Date": "05/13/2024",
        "Close/Last": "76.13",
        "Volume": "3055273",
        "Open": "75.72",
        "High": "76.43",
        "Low": "75.60"
    },
    {
        "Date": "05/10/2024",
        "Close/Last": "75.30",
        "Volume": "2746581",
        "Open": "76.68",
        "High": "76.83",
        "Low": "75.24"
    },
    {
        "Date": "05/09/2024",
        "Close/Last": "76.52",
        "Volume": "2240297",
        "Open": "76.07",
        "High": "76.56",
        "Low": "75.88"
    },
    {
        "Date": "05/08/2024",
        "Close/Last": "76.11",
        "Volume": "2423806",
        "Open": "74.72",
        "High": "76.18",
        "Low": "74.55"
    },
    {
        "Date": "05/07/2024",
        "Close/Last": "75.50",
        "Volume": "4327423",
        "Open": "75.25",
        "High": "76.16",
        "Low": "74.64"
    },
    {
        "Date": "05/06/2024",
        "Close/Last": "75.66",
        "Volume": "6195939",
        "Open": "75.54",
        "High": "75.98",
        "Low": "74.96"
    },
    {
        "Date": "05/03/2024",
        "Close/Last": "75.13",
        "Volume": "2875057",
        "Open": "75.74",
        "High": "75.92",
        "Low": "75.02"
    },
    {
        "Date": "05/02/2024",
        "Close/Last": "75.93",
        "Volume": "4709991",
        "Open": "76.10",
        "High": "76.395",
        "Low": "75.37"
    },
    {
        "Date": "05/01/2024",
        "Close/Last": "75.93",
        "Volume": "5965354",
        "Open": "77.37",
        "High": "78.38",
        "Low": "75.76"
    },
    {
        "Date": "04/30/2024",
        "Close/Last": "78.38",
        "Volume": "3829178",
        "Open": "78.93",
        "High": "79.215",
        "Low": "77.79"
    },
    {
        "Date": "04/29/2024",
        "Close/Last": "79.50",
        "Volume": "3934064",
        "Open": "80.07",
        "High": "80.33",
        "Low": "79.17"
    },
    {
        "Date": "04/26/2024",
        "Close/Last": "80.39",
        "Volume": "1605343",
        "Open": "80.97",
        "High": "80.97",
        "Low": "80.06"
    },
    {
        "Date": "04/25/2024",
        "Close/Last": "80.44",
        "Volume": "3009027",
        "Open": "79.57",
        "High": "80.49",
        "Low": "78.75"
    },
    {
        "Date": "04/24/2024",
        "Close/Last": "79.64",
        "Volume": "3662918",
        "Open": "79.71",
        "High": "80.25",
        "Low": "79.16"
    },
    {
        "Date": "04/23/2024",
        "Close/Last": "79.98",
        "Volume": "3355415",
        "Open": "78.25",
        "High": "80.10",
        "Low": "78.16"
    },
    {
        "Date": "04/22/2024",
        "Close/Last": "78.78",
        "Volume": "3299618",
        "Open": "77.86",
        "High": "78.99",
        "Low": "77.57"
    },
    {
        "Date": "04/19/2024",
        "Close/Last": "78.85",
        "Volume": "7608758",
        "Open": "78.72",
        "High": "79.53",
        "Low": "78.5616"
    },
    {
        "Date": "04/18/2024",
        "Close/Last": "78.78",
        "Volume": "4529648",
        "Open": "79.12",
        "High": "79.49",
        "Low": "78.20"
    },
    {
        "Date": "04/17/2024",
        "Close/Last": "78.91",
        "Volume": "5967324",
        "Open": "80.28",
        "High": "80.96",
        "Low": "78.69"
    },
    {
        "Date": "04/16/2024",
        "Close/Last": "81.33",
        "Volume": "4285407",
        "Open": "81.31",
        "High": "81.72",
        "Low": "81.01"
    },
    {
        "Date": "04/15/2024",
        "Close/Last": "81.65",
        "Volume": "10203250",
        "Open": "81.00",
        "High": "81.70",
        "Low": "80.09"
    },
    {
        "Date": "04/12/2024",
        "Close/Last": "81.53",
        "Volume": "9724893",
        "Open": "83.00",
        "High": "83.41",
        "Low": "81.23"
    },
    {
        "Date": "04/11/2024",
        "Close/Last": "81.55",
        "Volume": "6287749",
        "Open": "81.67",
        "High": "81.67",
        "Low": "80.79"
    },
    {
        "Date": "04/10/2024",
        "Close/Last": "82.09",
        "Volume": "6834137",
        "Open": "81.39",
        "High": "82.11",
        "Low": "80.43"
    },
    {
        "Date": "04/09/2024",
        "Close/Last": "81.15",
        "Volume": "3895468",
        "Open": "82.13",
        "High": "82.25",
        "Low": "80.87"
    },
    {
        "Date": "04/08/2024",
        "Close/Last": "82.20",
        "Volume": "3757223",
        "Open": "82.38",
        "High": "82.73",
        "Low": "81.165"
    },
    {
        "Date": "04/05/2024",
        "Close/Last": "82.40",
        "Volume": "3842792",
        "Open": "82.58",
        "High": "83.25",
        "Low": "82.12"
    },
    {
        "Date": "04/04/2024",
        "Close/Last": "82.27",
        "Volume": "6112168",
        "Open": "81.07",
        "High": "82.84",
        "Low": "80.43"
    },
    {
        "Date": "04/03/2024",
        "Close/Last": "81.25",
        "Volume": "3254770",
        "Open": "81.31",
        "High": "81.82",
        "Low": "81.095"
    },
    {
        "Date": "04/02/2024",
        "Close/Last": "80.79",
        "Volume": "4241700",
        "Open": "80.63",
        "High": "80.9194",
        "Low": "79.88"
    },
    {
        "Date": "04/01/2024",
        "Close/Last": "79.67",
        "Volume": "4000055",
        "Open": "79.08",
        "High": "80.20",
        "Low": "78.80"
    },
    {
        "Date": "03/28/2024",
        "Close/Last": "78.73",
        "Volume": "4745626",
        "Open": "78.27",
        "High": "78.94",
        "Low": "78.02"
    },
    {
        "Date": "03/27/2024",
        "Close/Last": "77.51",
        "Volume": "2412290",
        "Open": "76.92",
        "High": "77.54",
        "Low": "76.82"
    },
    {
        "Date": "03/26/2024",
        "Close/Last": "77.29",
        "Volume": "2776793",
        "Open": "77.94",
        "High": "77.98",
        "Low": "77.21"
    },
    {
        "Date": "03/25/2024",
        "Close/Last": "77.76",
        "Volume": "2189168",
        "Open": "76.99",
        "High": "78.21",
        "Low": "76.99"
    },
    {
        "Date": "03/22/2024",
        "Close/Last": "76.68",
        "Volume": "2397010",
        "Open": "77.07",
        "High": "77.12",
        "Low": "76.31"
    },
    {
        "Date": "03/21/2024",
        "Close/Last": "76.82",
        "Volume": "2741978",
        "Open": "76.83",
        "High": "77.00",
        "Low": "76.1398"
    },
    {
        "Date": "03/20/2024",
        "Close/Last": "77.25",
        "Volume": "4254560",
        "Open": "77.20",
        "High": "77.52",
        "Low": "76.62"
    },
    {
        "Date": "03/19/2024",
        "Close/Last": "78.43",
        "Volume": "2720515",
        "Open": "78.09",
        "High": "78.775",
        "Low": "77.94"
    },
    {
        "Date": "03/18/2024",
        "Close/Last": "77.98",
        "Volume": "3403740",
        "Open": "77.02",
        "High": "78.175",
        "Low": "76.61"
    },
    {
        "Date": "03/15/2024",
        "Close/Last": "76.33",
        "Volume": "3141785",
        "Open": "75.97",
        "High": "76.64",
        "Low": "75.87"
    },
    {
        "Date": "03/14/2024",
        "Close/Last": "76.30",
        "Volume": "4238554",
        "Open": "75.90",
        "High": "76.76",
        "Low": "75.74"
    },
    {
        "Date": "03/13/2024",
        "Close/Last": "75.09",
        "Volume": "4435527",
        "Open": "74.75",
        "High": "75.25",
        "Low": "74.37"
    },
    {
        "Date": "03/12/2024",
        "Close/Last": "73.35",
        "Volume": "4134645",
        "Open": "73.42",
        "High": "74.16",
        "Low": "73.01"
    },
    {
        "Date": "03/11/2024",
        "Close/Last": "73.62",
        "Volume": "3072580",
        "Open": "72.97",
        "High": "73.90",
        "Low": "72.37"
    },
    {
        "Date": "03/08/2024",
        "Close/Last": "73.36",
        "Volume": "4038736",
        "Open": "74.02",
        "High": "74.08",
        "Low": "72.99"
    },
    {
        "Date": "03/07/2024",
        "Close/Last": "74.23",
        "Volume": "3758458",
        "Open": "73.56",
        "High": "74.77",
        "Low": "73.40"
    },
    {
        "Date": "03/06/2024",
        "Close/Last": "74.34",
        "Volume": "4988931",
        "Open": "74.67",
        "High": "75.73",
        "Low": "74.16"
    },
    {
        "Date": "03/05/2024",
        "Close/Last": "73.45",
        "Volume": "4262691",
        "Open": "73.62",
        "High": "74.67",
        "Low": "73.115"
    },
    {
        "Date": "03/04/2024",
        "Close/Last": "74.01",
        "Volume": "3332739",
        "Open": "75.43",
        "High": "75.50",
        "Low": "73.83"
    },
    {
        "Date": "03/01/2024",
        "Close/Last": "74.96",
        "Volume": "5359729",
        "Open": "74.74",
        "High": "75.94",
        "Low": "74.53"
    },
    {
        "Date": "02/29/2024",
        "Close/Last": "73.36",
        "Volume": "3861400",
        "Open": "74.07",
        "High": "74.45",
        "Low": "73.20"
    },
    {
        "Date": "02/28/2024",
        "Close/Last": "73.62",
        "Volume": "3991538",
        "Open": "74.461",
        "High": "74.74",
        "Low": "73.265"
    },
    {
        "Date": "02/27/2024",
        "Close/Last": "73.85",
        "Volume": "5301663",
        "Open": "73.21",
        "High": "74.16",
        "Low": "73.14"
    },
    {
        "Date": "02/26/2024",
        "Close/Last": "72.79",
        "Volume": "3578474",
        "Open": "71.55",
        "High": "73.24",
        "Low": "71.48"
    },
    {
        "Date": "02/23/2024",
        "Close/Last": "71.92",
        "Volume": "3403247",
        "Open": "72.19",
        "High": "72.6601",
        "Low": "71.66"
    },
    {
        "Date": "02/22/2024",
        "Close/Last": "73.60",
        "Volume": "2748494",
        "Open": "72.99",
        "High": "74.05",
        "Low": "72.91"
    },
    {
        "Date": "02/21/2024",
        "Close/Last": "73.20",
        "Volume": "3781155",
        "Open": "72.17",
        "High": "73.22",
        "Low": "72.16"
    },
    {
        "Date": "02/20/2024",
        "Close/Last": "72.42",
        "Volume": "3468577",
        "Open": "73.44",
        "High": "73.45",
        "Low": "72.06"
    },
    {
        "Date": "02/16/2024",
        "Close/Last": "73.41",
        "Volume": "4209184",
        "Open": "72.95",
        "High": "73.63",
        "Low": "72.4399"
    },
    {
        "Date": "02/15/2024",
        "Close/Last": "72.84",
        "Volume": "4230876",
        "Open": "71.77",
        "High": "73.20",
        "Low": "71.77"
    },
    {
        "Date": "02/14/2024",
        "Close/Last": "71.55",
        "Volume": "4632503",
        "Open": "73.07",
        "High": "73.531",
        "Low": "71.37"
    },
    {
        "Date": "02/13/2024",
        "Close/Last": "72.65",
        "Volume": "3631981",
        "Open": "72.54",
        "High": "73.22",
        "Low": "71.95"
    },
    {
        "Date": "02/12/2024",
        "Close/Last": "72.11",
        "Volume": "3838953",
        "Open": "71.53",
        "High": "72.13",
        "Low": "71.53"
    },
    {
        "Date": "02/09/2024",
        "Close/Last": "71.67",
        "Volume": "2761712",
        "Open": "71.94",
        "High": "72.28",
        "Low": "71.10"
    },
    {
        "Date": "02/08/2024",
        "Close/Last": "71.52",
        "Volume": "6147399",
        "Open": "70.27",
        "High": "71.60",
        "Low": "70.22"
    },
    {
        "Date": "02/07/2024",
        "Close/Last": "69.42",
        "Volume": "5234154",
        "Open": "68.94",
        "High": "69.43",
        "Low": "68.70"
    },
    {
        "Date": "02/06/2024",
        "Close/Last": "68.81",
        "Volume": "4413444",
        "Open": "68.65",
        "High": "69.10",
        "Low": "68.12"
    },
    {
        "Date": "02/05/2024",
        "Close/Last": "68.18",
        "Volume": "3284529",
        "Open": "67.83",
        "High": "68.59",
        "Low": "66.85"
    },
    {
        "Date": "02/02/2024",
        "Close/Last": "67.51",
        "Volume": "5659648",
        "Open": "68.03",
        "High": "68.36",
        "Low": "67.19"
    },
    {
        "Date": "02/01/2024",
        "Close/Last": "69.07",
        "Volume": "13358720",
        "Open": "71.59",
        "High": "71.99",
        "Low": "68.9601"
    },
    {
        "Date": "01/31/2024",
        "Close/Last": "70.92",
        "Volume": "5073719",
        "Open": "72.32",
        "High": "72.37",
        "Low": "70.66"
    },
    {
        "Date": "01/30/2024",
        "Close/Last": "72.81",
        "Volume": "3559179",
        "Open": "72.00",
        "High": "73.10",
        "Low": "71.72"
    },
    {
        "Date": "01/29/2024",
        "Close/Last": "72.05",
        "Volume": "3444897",
        "Open": "72.43",
        "High": "72.45",
        "Low": "71.48"
    },
    {
        "Date": "01/26/2024",
        "Close/Last": "73.10",
        "Volume": "4822085",
        "Open": "71.98",
        "High": "73.1866",
        "Low": "71.13"
    },
    {
        "Date": "01/25/2024",
        "Close/Last": "72.23",
        "Volume": "4979571",
        "Open": "71.48",
        "High": "72.45",
        "Low": "71.015"
    },
    {
        "Date": "01/24/2024",
        "Close/Last": "70.54",
        "Volume": "4857614",
        "Open": "69.97",
        "High": "70.88",
        "Low": "69.66"
    },
    {
        "Date": "01/23/2024",
        "Close/Last": "69.66",
        "Volume": "3164812",
        "Open": "69.34",
        "High": "70.3279",
        "Low": "69.12"
    },
    {
        "Date": "01/22/2024",
        "Close/Last": "69.69",
        "Volume": "4992451",
        "Open": "68.88",
        "High": "70.50",
        "Low": "68.72"
    },
    {
        "Date": "01/19/2024",
        "Close/Last": "68.82",
        "Volume": "4668863",
        "Open": "69.41",
        "High": "69.72",
        "Low": "68.21"
    },
    {
        "Date": "01/18/2024",
        "Close/Last": "69.06",
        "Volume": "4685914",
        "Open": "68.36",
        "High": "69.31",
        "Low": "67.79"
    },
    {
        "Date": "01/17/2024",
        "Close/Last": "67.94",
        "Volume": "4462991",
        "Open": "66.48",
        "High": "67.96",
        "Low": "66.282"
    },
    {
        "Date": "01/16/2024",
        "Close/Last": "67.25",
        "Volume": "4904795",
        "Open": "68.09",
        "High": "68.25",
        "Low": "67.11"
    },
    {
        "Date": "01/12/2024",
        "Close/Last": "68.02",
        "Volume": "7198815",
        "Open": "69.38",
        "High": "69.81",
        "Low": "67.57"
    },
    {
        "Date": "01/11/2024",
        "Close/Last": "67.65",
        "Volume": "7436422",
        "Open": "68.35",
        "High": "68.92",
        "Low": "67.11"
    },
    {
        "Date": "01/10/2024",
        "Close/Last": "66.56",
        "Volume": "6307736",
        "Open": "68.27",
        "High": "68.68",
        "Low": "66.34"
    },
    {
        "Date": "01/09/2024",
        "Close/Last": "67.39",
        "Volume": "4394073",
        "Open": "67.30",
        "High": "67.95",
        "Low": "66.71"
    },
    {
        "Date": "01/08/2024",
        "Close/Last": "66.40",
        "Volume": "6270280",
        "Open": "66.07",
        "High": "66.49",
        "Low": "65.54"
    },
    {
        "Date": "01/05/2024",
        "Close/Last": "69.03",
        "Volume": "4996548",
        "Open": "68.83",
        "High": "69.315",
        "Low": "68.36"
    },
    {
        "Date": "01/04/2024",
        "Close/Last": "67.57",
        "Volume": "5001044",
        "Open": "68.19",
        "High": "68.39",
        "Low": "66.40"
    },
    {
        "Date": "01/03/2024",
        "Close/Last": "68.19",
        "Volume": "7136842",
        "Open": "66.92",
        "High": "68.36",
        "Low": "66.72"
    },
    {
        "Date": "01/02/2024",
        "Close/Last": "65.77",
        "Volume": "7908570",
        "Open": "67.56",
        "High": "67.56",
        "Low": "65.48"
    },
    {
        "Date": "12/29/2023",
        "Close/Last": "66.65",
        "Volume": "3305507",
        "Open": "67.68",
        "High": "67.75",
        "Low": "66.63"
    },
    {
        "Date": "12/28/2023",
        "Close/Last": "67.18",
        "Volume": "5754450",
        "Open": "68.35",
        "High": "68.94",
        "Low": "66.975"
    },
    {
        "Date": "12/27/2023",
        "Close/Last": "68.92",
        "Volume": "3785632",
        "Open": "70.02",
        "High": "70.17",
        "Low": "68.90"
    },
    {
        "Date": "12/26/2023",
        "Close/Last": "70.21",
        "Volume": "4996880",
        "Open": "70.52",
        "High": "71.10",
        "Low": "70.11"
    },
    {
        "Date": "12/22/2023",
        "Close/Last": "68.69",
        "Volume": "4301872",
        "Open": "69.63",
        "High": "69.9599",
        "Low": "68.49"
    },
    {
        "Date": "12/21/2023",
        "Close/Last": "69.03",
        "Volume": "3290352",
        "Open": "68.13",
        "High": "69.075",
        "Low": "68.13"
    },
    {
        "Date": "12/20/2023",
        "Close/Last": "68.79",
        "Volume": "5252060",
        "Open": "70.15",
        "High": "70.3001",
        "Low": "68.66"
    },
    {
        "Date": "12/19/2023",
        "Close/Last": "69.36",
        "Volume": "4039073",
        "Open": "68.30",
        "High": "69.43",
        "Low": "68.255"
    },
    {
        "Date": "12/18/2023",
        "Close/Last": "68.09",
        "Volume": "5558919",
        "Open": "68.89",
        "High": "69.58",
        "Low": "67.55"
    },
    {
        "Date": "12/15/2023",
        "Close/Last": "67.15",
        "Volume": "3451197",
        "Open": "67.19",
        "High": "67.32",
        "Low": "65.88"
    },
    {
        "Date": "12/14/2023",
        "Close/Last": "67.16",
        "Volume": "5062761",
        "Open": "66.95",
        "High": "67.80",
        "Low": "66.90"
    },
    {
        "Date": "12/13/2023",
        "Close/Last": "65.33",
        "Volume": "3575155",
        "Open": "64.42",
        "High": "65.35",
        "Low": "64.34"
    },
    {
        "Date": "12/12/2023",
        "Close/Last": "64.25",
        "Volume": "7103806",
        "Open": "64.93",
        "High": "65.06",
        "Low": "63.84"
    },
    {
        "Date": "12/11/2023",
        "Close/Last": "66.80",
        "Volume": "2589247",
        "Open": "66.50",
        "High": "67.03",
        "Low": "65.98"
    },
    {
        "Date": "12/08/2023",
        "Close/Last": "66.53",
        "Volume": "4055468",
        "Open": "66.11",
        "High": "66.90",
        "Low": "65.92"
    },
    {
        "Date": "12/07/2023",
        "Close/Last": "65.11",
        "Volume": "4561923",
        "Open": "65.65",
        "High": "65.74",
        "Low": "64.35"
    },
    {
        "Date": "12/06/2023",
        "Close/Last": "64.76",
        "Volume": "9506213",
        "Open": "65.98",
        "High": "66.3492",
        "Low": "64.61"
    },
    {
        "Date": "12/05/2023",
        "Close/Last": "67.58",
        "Volume": "4833520",
        "Open": "68.74",
        "High": "69.24",
        "Low": "67.47"
    },
    {
        "Date": "12/04/2023",
        "Close/Last": "68.47",
        "Volume": "5103958",
        "Open": "68.66",
        "High": "69.77",
        "Low": "67.87"
    },
    {
        "Date": "12/01/2023",
        "Close/Last": "69.24",
        "Volume": "4354523",
        "Open": "70.93",
        "High": "71.5925",
        "Low": "69.04"
    },
    {
        "Date": "11/30/2023",
        "Close/Last": "70.14",
        "Volume": "9702228",
        "Open": "73.50",
        "High": "74.21",
        "Low": "70.03"
    },
    {
        "Date": "11/29/2023",
        "Close/Last": "72.52",
        "Volume": "4572987",
        "Open": "72.12",
        "High": "72.87",
        "Low": "70.60"
    },
    {
        "Date": "11/28/2023",
        "Close/Last": "71.26",
        "Volume": "2508241",
        "Open": "70.64",
        "High": "71.83",
        "Low": "70.24"
    },
    {
        "Date": "11/27/2023",
        "Close/Last": "69.96",
        "Volume": "4632985",
        "Open": "70.30",
        "High": "71.09",
        "Low": "69.54"
    },
    {
        "Date": "11/24/2023",
        "Close/Last": "70.82",
        "Volume": "1453875",
        "Open": "70.95",
        "High": "71.86",
        "Low": "70.75"
    },
    {
        "Date": "11/22/2023",
        "Close/Last": "71.61",
        "Volume": "5286973",
        "Open": "69.28",
        "High": "71.90",
        "Low": "68.81"
    },
    {
        "Date": "11/21/2023",
        "Close/Last": "72.53",
        "Volume": "2543502",
        "Open": "72.06",
        "High": "72.59",
        "Low": "71.745"
    },
    {
        "Date": "11/20/2023",
        "Close/Last": "72.30",
        "Volume": "3988261",
        "Open": "72.18",
        "High": "73.07",
        "Low": "71.94"
    },
    {
        "Date": "11/17/2023",
        "Close/Last": "70.75",
        "Volume": "5923721",
        "Open": "69.14",
        "High": "70.95",
        "Low": "69.14"
    },
    {
        "Date": "11/16/2023",
        "Close/Last": "68.05",
        "Volume": "6745944",
        "Open": "69.61",
        "High": "69.71",
        "Low": "67.45"
    },
    {
        "Date": "11/15/2023",
        "Close/Last": "71.34",
        "Volume": "5002777",
        "Open": "71.81",
        "High": "72.38",
        "Low": "71.175"
    },
    {
        "Date": "11/14/2023",
        "Close/Last": "72.69",
        "Volume": "2688454",
        "Open": "73.23",
        "High": "74.04",
        "Low": "72.36"
    },
    {
        "Date": "11/13/2023",
        "Close/Last": "72.92",
        "Volume": "3075556",
        "Open": "71.81",
        "High": "72.96",
        "Low": "71.77"
    },
    {
        "Date": "11/10/2023",
        "Close/Last": "71.79",
        "Volume": "3754520",
        "Open": "71.31",
        "High": "72.22",
        "Low": "71.12"
    },
    {
        "Date": "11/09/2023",
        "Close/Last": "70.25",
        "Volume": "4327714",
        "Open": "70.75",
        "High": "71.66",
        "Low": "70.14"
    },
    {
        "Date": "11/08/2023",
        "Close/Last": "70.19",
        "Volume": "7264453",
        "Open": "71.27",
        "High": "71.67",
        "Low": "69.65"
    },
    {
        "Date": "11/07/2023",
        "Close/Last": "71.80",
        "Volume": "7413645",
        "Open": "72.99",
        "High": "73.15",
        "Low": "71.615"
    },
    {
        "Date": "11/06/2023",
        "Close/Last": "74.91",
        "Volume": "2764259",
        "Open": "75.89",
        "High": "76.09",
        "Low": "74.77"
    },
    {
        "Date": "11/03/2023",
        "Close/Last": "74.85",
        "Volume": "5054494",
        "Open": "75.29",
        "High": "76.41",
        "Low": "74.14"
    },
    {
        "Date": "11/02/2023",
        "Close/Last": "76.18",
        "Volume": "4191602",
        "Open": "74.91",
        "High": "76.53",
        "Low": "74.79"
    },
    {
        "Date": "11/01/2023",
        "Close/Last": "74.75",
        "Volume": "4143025",
        "Open": "76.66",
        "High": "76.72",
        "Low": "74.24"
    },
    {
        "Date": "10/31/2023",
        "Close/Last": "75.02",
        "Volume": "4604032",
        "Open": "76.21",
        "High": "77.02",
        "Low": "74.56"
    },
    {
        "Date": "10/30/2023",
        "Close/Last": "76.05",
        "Volume": "5929492",
        "Open": "77.24",
        "High": "77.58",
        "Low": "75.36"
    },
    {
        "Date": "10/27/2023",
        "Close/Last": "78.36",
        "Volume": "5522566",
        "Open": "77.62",
        "High": "78.98",
        "Low": "76.58"
    },
    {
        "Date": "10/26/2023",
        "Close/Last": "76.89",
        "Volume": "3518517",
        "Open": "76.83",
        "High": "77.59",
        "Low": "76.49"
    },
    {
        "Date": "10/25/2023",
        "Close/Last": "78.46",
        "Volume": "6116799",
        "Open": "77.11",
        "High": "78.73",
        "Low": "75.64"
    },
    {
        "Date": "10/24/2023",
        "Close/Last": "76.93",
        "Volume": "6629641",
        "Open": "78.04",
        "High": "78.22",
        "Low": "76.31"
    },
    {
        "Date": "10/23/2023",
        "Close/Last": "78.89",
        "Volume": "4607118",
        "Open": "80.22",
        "High": "80.27",
        "Low": "78.35"
    },
    {
        "Date": "10/20/2023",
        "Close/Last": "80.70",
        "Volume": "4664731",
        "Open": "81.59",
        "High": "81.98",
        "Low": "80.17"
    },
    {
        "Date": "10/19/2023",
        "Close/Last": "81.68",
        "Volume": "5924379",
        "Open": "79.37",
        "High": "81.75",
        "Low": "78.942"
    },
    {
        "Date": "10/18/2023",
        "Close/Last": "79.84",
        "Volume": "4647277",
        "Open": "79.72",
        "High": "80.365",
        "Low": "79.32"
    },
    {
        "Date": "10/17/2023",
        "Close/Last": "78.80",
        "Volume": "3914447",
        "Open": "77.98",
        "High": "78.88",
        "Low": "77.40"
    },
    {
        "Date": "10/16/2023",
        "Close/Last": "78.39",
        "Volume": "5156223",
        "Open": "78.63",
        "High": "78.89",
        "Low": "77.87"
    },
    {
        "Date": "10/13/2023",
        "Close/Last": "78.99",
        "Volume": "6772282",
        "Open": "77.71",
        "High": "79.18",
        "Low": "77.16"
    },
    {
        "Date": "10/12/2023",
        "Close/Last": "75.42",
        "Volume": "4244091",
        "Open": "76.58",
        "High": "76.6085",
        "Low": "74.62"
    },
    {
        "Date": "10/11/2023",
        "Close/Last": "75.67",
        "Volume": "6048315",
        "Open": "76.19",
        "High": "76.40",
        "Low": "74.76"
    },
    {
        "Date": "10/10/2023",
        "Close/Last": "76.71",
        "Volume": "4237623",
        "Open": "77.19",
        "High": "77.19",
        "Low": "76.19"
    },
    {
        "Date": "10/09/2023",
        "Close/Last": "77.13",
        "Volume": "6892099",
        "Open": "76.76",
        "High": "77.397",
        "Low": "76.23"
    },
    {
        "Date": "10/06/2023",
        "Close/Last": "74.16",
        "Volume": "3896226",
        "Open": "74.43",
        "High": "74.57",
        "Low": "73.34"
    },
    {
        "Date": "10/05/2023",
        "Close/Last": "73.99",
        "Volume": "5599118",
        "Open": "74.11",
        "High": "75.45",
        "Low": "73.61"
    },
    {
        "Date": "10/04/2023",
        "Close/Last": "75.59",
        "Volume": "7853801",
        "Open": "77.97",
        "High": "77.97",
        "Low": "75.22"
    },
    {
        "Date": "10/03/2023",
        "Close/Last": "79.93",
        "Volume": "2899326",
        "Open": "79.81",
        "High": "80.37",
        "Low": "79.25"
    },
    {
        "Date": "10/02/2023",
        "Close/Last": "79.39",
        "Volume": "3492059",
        "Open": "81.18",
        "High": "81.28",
        "Low": "79.19"
    },
    {
        "Date": "09/29/2023",
        "Close/Last": "80.86",
        "Volume": "2399712",
        "Open": "81.90",
        "High": "81.94",
        "Low": "80.47"
    },
    {
        "Date": "09/28/2023",
        "Close/Last": "81.57",
        "Volume": "3169004",
        "Open": "82.32",
        "High": "82.61",
        "Low": "81.22"
    },
    {
        "Date": "09/27/2023",
        "Close/Last": "82.90",
        "Volume": "4257863",
        "Open": "82.24",
        "High": "83.29",
        "Low": "82.05"
    },
    {
        "Date": "09/26/2023",
        "Close/Last": "80.88",
        "Volume": "2522705",
        "Open": "79.97",
        "High": "81.05",
        "Low": "79.89"
    },
    {
        "Date": "09/25/2023",
        "Close/Last": "80.39",
        "Volume": "1918337",
        "Open": "80.59",
        "High": "80.65",
        "Low": "79.67"
    },
    {
        "Date": "09/22/2023",
        "Close/Last": "80.63",
        "Volume": "2704957",
        "Open": "81.55",
        "High": "81.60",
        "Low": "79.99"
    },
    {
        "Date": "09/21/2023",
        "Close/Last": "80.41",
        "Volume": "3100875",
        "Open": "81.25",
        "High": "81.51",
        "Low": "80.395"
    },
    {
        "Date": "09/20/2023",
        "Close/Last": "80.14",
        "Volume": "4122836",
        "Open": "80.56",
        "High": "81.59",
        "Low": "80.13"
    },
    {
        "Date": "09/19/2023",
        "Close/Last": "81.50",
        "Volume": "6660528",
        "Open": "82.18",
        "High": "82.28",
        "Low": "81.12"
    },
    {
        "Date": "09/18/2023",
        "Close/Last": "81.45",
        "Volume": "5940835",
        "Open": "81.79",
        "High": "81.94",
        "Low": "80.80"
    },
    {
        "Date": "09/15/2023",
        "Close/Last": "81.29",
        "Volume": "2874487",
        "Open": "80.29",
        "High": "81.34",
        "Low": "80.09"
    },
    {
        "Date": "09/14/2023",
        "Close/Last": "81.12",
        "Volume": "3098890",
        "Open": "80.66",
        "High": "81.14",
        "Low": "80.53"
    },
    {
        "Date": "09/13/2023",
        "Close/Last": "79.68",
        "Volume": "2783802",
        "Open": "79.86",
        "High": "80.04",
        "Low": "79.2288"
    },
    {
        "Date": "09/12/2023",
        "Close/Last": "79.70",
        "Volume": "3308786",
        "Open": "79.36",
        "High": "80.01",
        "Low": "79.31"
    },
    {
        "Date": "09/11/2023",
        "Close/Last": "78.37",
        "Volume": "2083754",
        "Open": "78.93",
        "High": "79.12",
        "Low": "78.14"
    },
    {
        "Date": "09/08/2023",
        "Close/Last": "78.30",
        "Volume": "2039463",
        "Open": "78.14",
        "High": "78.73",
        "Low": "77.88"
    },
    {
        "Date": "09/07/2023",
        "Close/Last": "77.95",
        "Volume": "2671387",
        "Open": "78.15",
        "High": "78.50",
        "Low": "77.44"
    },
    {
        "Date": "09/06/2023",
        "Close/Last": "78.52",
        "Volume": "3159808",
        "Open": "77.60",
        "High": "78.77",
        "Low": "77.42"
    },
    {
        "Date": "09/05/2023",
        "Close/Last": "77.76",
        "Volume": "4782183",
        "Open": "78.07",
        "High": "78.78",
        "Low": "77.39"
    },
    {
        "Date": "09/01/2023",
        "Close/Last": "76.92",
        "Volume": "4205780",
        "Open": "76.00",
        "High": "76.935",
        "Low": "75.94"
    },
    {
        "Date": "08/31/2023",
        "Close/Last": "75.06",
        "Volume": "2900837",
        "Open": "74.48",
        "High": "75.1799",
        "Low": "73.95"
    },
    {
        "Date": "08/30/2023",
        "Close/Last": "73.66",
        "Volume": "2228099",
        "Open": "73.73",
        "High": "74.01",
        "Low": "73.06"
    },
    {
        "Date": "08/29/2023",
        "Close/Last": "73.32",
        "Volume": "2890396",
        "Open": "72.66",
        "High": "73.35",
        "Low": "71.79"
    },
    {
        "Date": "08/28/2023",
        "Close/Last": "72.41",
        "Volume": "1618724",
        "Open": "72.40",
        "High": "73.13",
        "Low": "72.11"
    },
    {
        "Date": "08/25/2023",
        "Close/Last": "72.45",
        "Volume": "3105963",
        "Open": "72.62",
        "High": "72.66",
        "Low": "70.82"
    },
    {
        "Date": "08/24/2023",
        "Close/Last": "71.41",
        "Volume": "2368735",
        "Open": "70.88",
        "High": "71.73",
        "Low": "70.45"
    },
    {
        "Date": "08/23/2023",
        "Close/Last": "71.36",
        "Volume": "3836870",
        "Open": "70.80",
        "High": "72.00",
        "Low": "70.43"
    },
    {
        "Date": "08/22/2023",
        "Close/Last": "72.28",
        "Volume": "1656073",
        "Open": "72.76",
        "High": "72.87",
        "Low": "72.06"
    },
    {
        "Date": "08/21/2023",
        "Close/Last": "72.58",
        "Volume": "2085611",
        "Open": "73.42",
        "High": "73.51",
        "Low": "72.42"
    },
    {
        "Date": "08/18/2023",
        "Close/Last": "72.79",
        "Volume": "2734937",
        "Open": "72.18",
        "High": "73.06",
        "Low": "71.91"
    },
    {
        "Date": "08/17/2023",
        "Close/Last": "71.98",
        "Volume": "2647626",
        "Open": "72.57",
        "High": "72.82",
        "Low": "71.92"
    },
    {
        "Date": "08/16/2023",
        "Close/Last": "71.37",
        "Volume": "3789622",
        "Open": "72.90",
        "High": "73.145",
        "Low": "71.29"
    },
    {
        "Date": "08/15/2023",
        "Close/Last": "72.62",
        "Volume": "3907485",
        "Open": "73.25",
        "High": "73.26",
        "Low": "72.18"
    },
    {
        "Date": "08/14/2023",
        "Close/Last": "73.81",
        "Volume": "3545425",
        "Open": "73.69",
        "High": "74.22",
        "Low": "73.35"
    },
    {
        "Date": "08/11/2023",
        "Close/Last": "74.25",
        "Volume": "3137824",
        "Open": "74.14",
        "High": "74.81",
        "Low": "73.95"
    },
    {
        "Date": "08/10/2023",
        "Close/Last": "74.20",
        "Volume": "3443917",
        "Open": "74.66",
        "High": "75.09",
        "Low": "73.96"
    },
    {
        "Date": "08/09/2023",
        "Close/Last": "75.10",
        "Volume": "4777128",
        "Open": "74.78",
        "High": "75.36",
        "Low": "74.21"
    },
    {
        "Date": "08/08/2023",
        "Close/Last": "74.06",
        "Volume": "4218657",
        "Open": "72.47",
        "High": "74.27",
        "Low": "72.04"
    },
    {
        "Date": "08/07/2023",
        "Close/Last": "73.82",
        "Volume": "1858820",
        "Open": "73.76",
        "High": "73.87",
        "Low": "73.035"
    },
    {
        "Date": "08/04/2023",
        "Close/Last": "73.79",
        "Volume": "2016991",
        "Open": "73.22",
        "High": "74.29",
        "Low": "72.94"
    },
    {
        "Date": "08/03/2023",
        "Close/Last": "73.14",
        "Volume": "2923083",
        "Open": "71.70",
        "High": "73.25",
        "Low": "71.70"
    },
    {
        "Date": "08/02/2023",
        "Close/Last": "71.48",
        "Volume": "3173369",
        "Open": "72.67",
        "High": "72.74",
        "Low": "70.88"
    },
    {
        "Date": "08/01/2023",
        "Close/Last": "72.96",
        "Volume": "1487378",
        "Open": "72.68",
        "High": "73.19",
        "Low": "72.17"
    },
    {
        "Date": "07/31/2023",
        "Close/Last": "73.17",
        "Volume": "2074314",
        "Open": "72.75",
        "High": "73.29",
        "Low": "72.56"
    },
    {
        "Date": "07/28/2023",
        "Close/Last": "72.09",
        "Volume": "1751601",
        "Open": "71.32",
        "High": "72.24",
        "Low": "70.87"
    },
    {
        "Date": "07/27/2023",
        "Close/Last": "71.43",
        "Volume": "1807191",
        "Open": "71.16",
        "High": "71.99",
        "Low": "70.72"
    },
    {
        "Date": "07/26/2023",
        "Close/Last": "70.66",
        "Volume": "1384274",
        "Open": "70.59",
        "High": "71.305",
        "Low": "70.41"
    },
    {
        "Date": "07/25/2023",
        "Close/Last": "71.16",
        "Volume": "2340054",
        "Open": "70.40",
        "High": "71.41",
        "Low": "70.27"
    },
    {
        "Date": "07/24/2023",
        "Close/Last": "70.69",
        "Volume": "2420158",
        "Open": "69.61",
        "High": "70.93",
        "Low": "69.29"
    },
    {
        "Date": "07/21/2023",
        "Close/Last": "68.99",
        "Volume": "2993283",
        "Open": "68.52",
        "High": "69.31",
        "Low": "68.17"
    },
    {
        "Date": "07/20/2023",
        "Close/Last": "68.05",
        "Volume": "2031411",
        "Open": "68.33",
        "High": "68.49",
        "Low": "67.13"
    },
    {
        "Date": "07/19/2023",
        "Close/Last": "67.69",
        "Volume": "1934966",
        "Open": "68.39",
        "High": "68.92",
        "Low": "67.49"
    },
    {
        "Date": "07/18/2023",
        "Close/Last": "67.96",
        "Volume": "2550083",
        "Open": "66.79",
        "High": "68.12",
        "Low": "66.65"
    },
    {
        "Date": "07/17/2023",
        "Close/Last": "66.58",
        "Volume": "2283611",
        "Open": "66.85",
        "High": "67.40",
        "Low": "66.53"
    },
    {
        "Date": "07/14/2023",
        "Close/Last": "67.47",
        "Volume": "2400571",
        "Open": "68.53",
        "High": "68.57",
        "Low": "67.36"
    },
    {
        "Date": "07/13/2023",
        "Close/Last": "69.09",
        "Volume": "3608660",
        "Open": "67.79",
        "High": "69.095",
        "Low": "67.53"
    },
    {
        "Date": "07/12/2023",
        "Close/Last": "67.87",
        "Volume": "3046212",
        "Open": "67.62",
        "High": "67.97",
        "Low": "67.26"
    },
    {
        "Date": "07/11/2023",
        "Close/Last": "67.03",
        "Volume": "2349459",
        "Open": "66.03",
        "High": "67.05",
        "Low": "65.89"
    },
    {
        "Date": "07/10/2023",
        "Close/Last": "65.54",
        "Volume": "2448955",
        "Open": "65.63",
        "High": "66.31",
        "Low": "65.158"
    },
    {
        "Date": "07/07/2023",
        "Close/Last": "65.85",
        "Volume": "2784598",
        "Open": "64.14",
        "High": "66.05",
        "Low": "64.14"
    },
    {
        "Date": "07/06/2023",
        "Close/Last": "64.44",
        "Volume": "2371967",
        "Open": "64.33",
        "High": "64.56",
        "Low": "63.12"
    },
    {
        "Date": "07/05/2023",
        "Close/Last": "64.63",
        "Volume": "2971118",
        "Open": "64.66",
        "High": "64.85",
        "Low": "63.90"
    },
    {
        "Date": "07/03/2023",
        "Close/Last": "63.39",
        "Volume": "1220812",
        "Open": "63.82",
        "High": "64.11",
        "Low": "63.12"
    },
    {
        "Date": "06/30/2023",
        "Close/Last": "63.55",
        "Volume": "3133427",
        "Open": "63.35",
        "High": "63.97",
        "Low": "63.15"
    },
    {
        "Date": "06/29/2023",
        "Close/Last": "62.96",
        "Volume": "1992226",
        "Open": "62.75",
        "High": "63.64",
        "Low": "62.25"
    },
    {
        "Date": "06/28/2023",
        "Close/Last": "62.52",
        "Volume": "2461468",
        "Open": "61.47",
        "High": "62.94",
        "Low": "60.8699"
    },
    {
        "Date": "06/27/2023",
        "Close/Last": "61.30",
        "Volume": "2610114",
        "Open": "62.33",
        "High": "62.63",
        "Low": "61.10"
    },
    {
        "Date": "06/26/2023",
        "Close/Last": "62.73",
        "Volume": "2084529",
        "Open": "62.15",
        "High": "63.14",
        "Low": "62.08"
    },
    {
        "Date": "06/23/2023",
        "Close/Last": "62.42",
        "Volume": "2413605",
        "Open": "61.04",
        "High": "62.4902",
        "Low": "60.97"
    },
    {
        "Date": "06/22/2023",
        "Close/Last": "62.52",
        "Volume": "3882134",
        "Open": "63.15",
        "High": "63.65",
        "Low": "62.14"
    },
    {
        "Date": "06/21/2023",
        "Close/Last": "65.04",
        "Volume": "2725515",
        "Open": "63.83",
        "High": "65.09",
        "Low": "63.70"
    },
    {
        "Date": "06/20/2023",
        "Close/Last": "63.92",
        "Volume": "2316538",
        "Open": "63.75",
        "High": "63.96",
        "Low": "62.61"
    },
    {
        "Date": "06/16/2023",
        "Close/Last": "64.35",
        "Volume": "2973957",
        "Open": "63.48",
        "High": "64.53",
        "Low": "63.28"
    },
    {
        "Date": "06/15/2023",
        "Close/Last": "63.41",
        "Volume": "3445591",
        "Open": "62.21",
        "High": "63.77",
        "Low": "62.14"
    },
    {
        "Date": "06/14/2023",
        "Close/Last": "61.83",
        "Volume": "4818592",
        "Open": "63.00",
        "High": "63.20",
        "Low": "61.26"
    },
    {
        "Date": "06/13/2023",
        "Close/Last": "62.14",
        "Volume": "3473463",
        "Open": "62.09",
        "High": "62.65",
        "Low": "61.99"
    },
    {
        "Date": "06/12/2023",
        "Close/Last": "60.24",
        "Volume": "5997296",
        "Open": "61.00",
        "High": "61.2259",
        "Low": "60.02"
    },
    {
        "Date": "06/09/2023",
        "Close/Last": "62.93",
        "Volume": "3354971",
        "Open": "63.64",
        "High": "64.195",
        "Low": "62.79"
    },
    {
        "Date": "06/08/2023",
        "Close/Last": "63.46",
        "Volume": "8584267",
        "Open": "64.89",
        "High": "64.94",
        "Low": "61.82"
    },
    {
        "Date": "06/07/2023",
        "Close/Last": "64.71",
        "Volume": "3520529",
        "Open": "64.49",
        "High": "65.205",
        "Low": "64.21"
    },
    {
        "Date": "06/06/2023",
        "Close/Last": "63.79",
        "Volume": "2569494",
        "Open": "63.08",
        "High": "64.43",
        "Low": "63.01"
    },
    {
        "Date": "06/05/2023",
        "Close/Last": "64.03",
        "Volume": "3038435",
        "Open": "65.37",
        "High": "65.41",
        "Low": "64.015"
    },
    {
        "Date": "06/02/2023",
        "Close/Last": "64.15",
        "Volume": "6937902",
        "Open": "64.10",
        "High": "64.365",
        "Low": "63.46"
    },
    {
        "Date": "06/01/2023",
        "Close/Last": "62.55",
        "Volume": "3631404",
        "Open": "60.66",
        "High": "63.37",
        "Low": "60.63"
    },
    {
        "Date": "05/31/2023",
        "Close/Last": "60.63",
        "Volume": "4040657",
        "Open": "61.48",
        "High": "62.09",
        "Low": "60.6099"
    },
    {
        "Date": "05/30/2023",
        "Close/Last": "62.30",
        "Volume": "6442616",
        "Open": "62.85",
        "High": "62.97",
        "Low": "61.70"
    },
    {
        "Date": "05/26/2023",
        "Close/Last": "64.80",
        "Volume": "2145281",
        "Open": "64.90",
        "High": "64.99",
        "Low": "64.36"
    },
    {
        "Date": "05/25/2023",
        "Close/Last": "64.09",
        "Volume": "4322679",
        "Open": "64.46",
        "High": "64.70",
        "Low": "63.21"
    },
    {
        "Date": "05/24/2023",
        "Close/Last": "65.66",
        "Volume": "3775795",
        "Open": "65.96",
        "High": "66.24",
        "Low": "64.94"
    },
    {
        "Date": "05/23/2023",
        "Close/Last": "64.87",
        "Volume": "3409715",
        "Open": "64.64",
        "High": "65.40",
        "Low": "64.50"
    },
    {
        "Date": "05/22/2023",
        "Close/Last": "63.91",
        "Volume": "1644956",
        "Open": "63.59",
        "High": "64.33",
        "Low": "63.36"
    },
    {
        "Date": "05/19/2023",
        "Close/Last": "63.90",
        "Volume": "2490179",
        "Open": "64.61",
        "High": "64.66",
        "Low": "63.25"
    },
    {
        "Date": "05/18/2023",
        "Close/Last": "64.04",
        "Volume": "2496649",
        "Open": "64.32",
        "High": "64.40",
        "Low": "63.58"
    },
    {
        "Date": "05/17/2023",
        "Close/Last": "64.60",
        "Volume": "4275997",
        "Open": "63.87",
        "High": "64.99",
        "Low": "63.06"
    },
    {
        "Date": "05/16/2023",
        "Close/Last": "62.54",
        "Volume": "1992072",
        "Open": "63.11",
        "High": "63.54",
        "Low": "62.445"
    },
    {
        "Date": "05/15/2023",
        "Close/Last": "62.99",
        "Volume": "4837830",
        "Open": "62.70",
        "High": "63.46",
        "Low": "62.37"
    },
    {
        "Date": "05/12/2023",
        "Close/Last": "62.07",
        "Volume": "4070771",
        "Open": "63.21",
        "High": "63.50",
        "Low": "61.94"
    },
    {
        "Date": "05/11/2023",
        "Close/Last": "63.25",
        "Volume": "4023257",
        "Open": "63.26",
        "High": "63.615",
        "Low": "62.62"
    },
    {
        "Date": "05/10/2023",
        "Close/Last": "64.39",
        "Volume": "2683676",
        "Open": "64.80",
        "High": "64.80",
        "Low": "63.59"
    },
    {
        "Date": "05/09/2023",
        "Close/Last": "64.87",
        "Volume": "5831528",
        "Open": "63.84",
        "High": "65.1499",
        "Low": "63.10"
    },
    {
        "Date": "05/08/2023",
        "Close/Last": "64.26",
        "Volume": "3454600",
        "Open": "64.75",
        "High": "64.89",
        "Low": "64.045"
    },
    {
        "Date": "05/05/2023",
        "Close/Last": "63.03",
        "Volume": "4700048",
        "Open": "62.73",
        "High": "63.34",
        "Low": "62.61"
    },
    {
        "Date": "05/04/2023",
        "Close/Last": "60.70",
        "Volume": "4997434",
        "Open": "60.50",
        "High": "61.66",
        "Low": "59.78"
    },
    {
        "Date": "05/03/2023",
        "Close/Last": "60.31",
        "Volume": "12166710",
        "Open": "61.31",
        "High": "61.39",
        "Low": "60.16"
    },
    {
        "Date": "05/02/2023",
        "Close/Last": "63.05",
        "Volume": "6535707",
        "Open": "65.48",
        "High": "65.5016",
        "Low": "62.99"
    },
    {
        "Date": "05/01/2023",
        "Close/Last": "66.55",
        "Volume": "2939028",
        "Open": "66.34",
        "High": "66.93",
        "Low": "65.62"
    },
    {
        "Date": "04/28/2023",
        "Close/Last": "67.50",
        "Volume": "3043598",
        "Open": "65.85",
        "High": "67.60",
        "Low": "65.53"
    },
    {
        "Date": "04/27/2023",
        "Close/Last": "65.81",
        "Volume": "2752664",
        "Open": "65.83",
        "High": "66.21",
        "Low": "65.16"
    },
    {
        "Date": "04/26/2023",
        "Close/Last": "65.36",
        "Volume": "5692095",
        "Open": "67.18",
        "High": "67.83",
        "Low": "65.20"
    },
    {
        "Date": "04/25/2023",
        "Close/Last": "67.62",
        "Volume": "2262607",
        "Open": "68.54",
        "High": "68.57",
        "Low": "67.26"
    },
    {
        "Date": "04/24/2023",
        "Close/Last": "69.25",
        "Volume": "1924421",
        "Open": "68.29",
        "High": "69.60",
        "Low": "68.11"
    },
    {
        "Date": "04/21/2023",
        "Close/Last": "68.21",
        "Volume": "2620317",
        "Open": "68.58",
        "High": "68.72",
        "Low": "67.91"
    },
    {
        "Date": "04/20/2023",
        "Close/Last": "67.60",
        "Volume": "3486789",
        "Open": "67.86",
        "High": "68.34",
        "Low": "67.51"
    },
    {
        "Date": "04/19/2023",
        "Close/Last": "69.30",
        "Volume": "3621061",
        "Open": "69.72",
        "High": "69.98",
        "Low": "68.86"
    },
    {
        "Date": "04/18/2023",
        "Close/Last": "70.73",
        "Volume": "1468754",
        "Open": "70.92",
        "High": "71.3601",
        "Low": "70.09"
    },
    {
        "Date": "04/17/2023",
        "Close/Last": "70.84",
        "Volume": "2985723",
        "Open": "71.66",
        "High": "71.85",
        "Low": "70.48"
    },
    {
        "Date": "04/14/2023",
        "Close/Last": "72.09",
        "Volume": "3170425",
        "Open": "72.06",
        "High": "72.45",
        "Low": "71.34"
    },
    {
        "Date": "04/13/2023",
        "Close/Last": "71.80",
        "Volume": "2790907",
        "Open": "72.36",
        "High": "72.63",
        "Low": "71.65"
    },
    {
        "Date": "04/12/2023",
        "Close/Last": "72.43",
        "Volume": "4474082",
        "Open": "71.74",
        "High": "72.65",
        "Low": "71.61"
    },
    {
        "Date": "04/11/2023",
        "Close/Last": "71.07",
        "Volume": "3346818",
        "Open": "70.08",
        "High": "71.21",
        "Low": "69.97"
    },
    {
        "Date": "04/10/2023",
        "Close/Last": "69.76",
        "Volume": "2884626",
        "Open": "70.23",
        "High": "70.79",
        "Low": "69.62"
    },
    {
        "Date": "04/06/2023",
        "Close/Last": "70.26",
        "Volume": "2839335",
        "Open": "70.35",
        "High": "70.49",
        "Low": "69.77"
    },
    {
        "Date": "04/05/2023",
        "Close/Last": "70.24",
        "Volume": "3015038",
        "Open": "70.49",
        "High": "70.55",
        "Low": "69.6801"
    },
    {
        "Date": "04/04/2023",
        "Close/Last": "70.27",
        "Volume": "3592706",
        "Open": "71.13",
        "High": "71.13",
        "Low": "69.575"
    },
    {
        "Date": "04/03/2023",
        "Close/Last": "70.27",
        "Volume": "8377861",
        "Open": "69.93",
        "High": "70.70",
        "Low": "69.63"
    },
    {
        "Date": "03/31/2023",
        "Close/Last": "66.44",
        "Volume": "2730700",
        "Open": "65.92",
        "High": "66.50",
        "Low": "65.26"
    },
    {
        "Date": "03/30/2023",
        "Close/Last": "65.32",
        "Volume": "3295127",
        "Open": "64.81",
        "High": "65.54",
        "Low": "64.19"
    },
    {
        "Date": "03/29/2023",
        "Close/Last": "64.15",
        "Volume": "2593052",
        "Open": "65.01",
        "High": "65.348",
        "Low": "64.00"
    },
    {
        "Date": "03/28/2023",
        "Close/Last": "64.55",
        "Volume": "4149501",
        "Open": "63.76",
        "High": "64.98",
        "Low": "63.76"
    },
    {
        "Date": "03/27/2023",
        "Close/Last": "64.15",
        "Volume": "8701162",
        "Open": "62.24",
        "High": "64.27",
        "Low": "61.86"
    },
    {
        "Date": "03/24/2023",
        "Close/Last": "60.96",
        "Volume": "3722993",
        "Open": "60.31",
        "High": "61.25",
        "Low": "59.84"
    },
    {
        "Date": "03/23/2023",
        "Close/Last": "60.99",
        "Volume": "2635452",
        "Open": "62.51",
        "High": "63.02",
        "Low": "60.90"
    },
    {
        "Date": "03/22/2023",
        "Close/Last": "61.61",
        "Volume": "3512773",
        "Open": "61.39",
        "High": "62.67",
        "Low": "60.92"
    },
    {
        "Date": "03/21/2023",
        "Close/Last": "61.23",
        "Volume": "3975147",
        "Open": "60.54",
        "High": "61.32",
        "Low": "60.11"
    },
    {
        "Date": "03/20/2023",
        "Close/Last": "59.79",
        "Volume": "5391627",
        "Open": "58.73",
        "High": "59.865",
        "Low": "58.05"
    },
    {
        "Date": "03/17/2023",
        "Close/Last": "58.66",
        "Volume": "9071701",
        "Open": "59.94",
        "High": "60.02",
        "Low": "57.83"
    },
    {
        "Date": "03/16/2023",
        "Close/Last": "60.05",
        "Volume": "8449874",
        "Open": "58.72",
        "High": "61.09",
        "Low": "58.04"
    },
    {
        "Date": "03/15/2023",
        "Close/Last": "60.02",
        "Volume": "13746540",
        "Open": "60.26",
        "High": "60.97",
        "Low": "57.94"
    },
    {
        "Date": "03/14/2023",
        "Close/Last": "62.93",
        "Volume": "6367406",
        "Open": "64.02",
        "High": "65.32",
        "Low": "62.335"
    },
    {
        "Date": "03/13/2023",
        "Close/Last": "65.25",
        "Volume": "5203858",
        "Open": "64.51",
        "High": "66.82",
        "Low": "64.07"
    },
    {
        "Date": "03/10/2023",
        "Close/Last": "67.14",
        "Volume": "2989456",
        "Open": "66.37",
        "High": "67.56",
        "Low": "66.20"
    },
    {
        "Date": "03/09/2023",
        "Close/Last": "66.24",
        "Volume": "2436627",
        "Open": "67.90",
        "High": "68.39",
        "Low": "66.17"
    },
    {
        "Date": "03/08/2023",
        "Close/Last": "67.10",
        "Volume": "3018060",
        "Open": "67.13",
        "High": "67.85",
        "Low": "66.78"
    },
    {
        "Date": "03/07/2023",
        "Close/Last": "67.85",
        "Volume": "5071165",
        "Open": "70.14",
        "High": "70.215",
        "Low": "67.56"
    },
    {
        "Date": "03/06/2023",
        "Close/Last": "70.49",
        "Volume": "3977842",
        "Open": "69.29",
        "High": "70.521",
        "Low": "69.05"
    },
    {
        "Date": "03/03/2023",
        "Close/Last": "69.86",
        "Volume": "5179280",
        "Open": "67.19",
        "High": "69.91",
        "Low": "67.14"
    },
    {
        "Date": "03/02/2023",
        "Close/Last": "68.30",
        "Volume": "1628091",
        "Open": "68.44",
        "High": "68.762",
        "Low": "67.89"
    },
    {
        "Date": "03/01/2023",
        "Close/Last": "68.07",
        "Volume": "2577618",
        "Open": "67.14",
        "High": "68.12",
        "Low": "66.73"
    },
    {
        "Date": "02/28/2023",
        "Close/Last": "67.21",
        "Volume": "1886369",
        "Open": "67.80",
        "High": "67.93",
        "Low": "67.16"
    },
    {
        "Date": "02/27/2023",
        "Close/Last": "66.25",
        "Volume": "3024804",
        "Open": "66.63",
        "High": "66.7599",
        "Low": "65.73"
    },
    {
        "Date": "02/24/2023",
        "Close/Last": "67.10",
        "Volume": "2593435",
        "Open": "65.56",
        "High": "67.15",
        "Low": "65.11"
    },
    {
        "Date": "02/23/2023",
        "Close/Last": "66.38",
        "Volume": "2136849",
        "Open": "66.22",
        "High": "66.65",
        "Low": "65.70"
    },
    {
        "Date": "02/22/2023",
        "Close/Last": "64.92",
        "Volume": "3495572",
        "Open": "66.40",
        "High": "66.67",
        "Low": "64.89"
    },
    {
        "Date": "02/21/2023",
        "Close/Last": "66.69",
        "Volume": "2432686",
        "Open": "67.50",
        "High": "67.82",
        "Low": "66.54"
    },
    {
        "Date": "02/17/2023",
        "Close/Last": "67.02",
        "Volume": "3851722",
        "Open": "66.36",
        "High": "67.26",
        "Low": "66.01"
    },
    {
        "Date": "02/16/2023",
        "Close/Last": "68.45",
        "Volume": "2369692",
        "Open": "68.82",
        "High": "69.385",
        "Low": "68.415"
    },
    {
        "Date": "02/15/2023",
        "Close/Last": "69.02",
        "Volume": "1908779",
        "Open": "68.79",
        "High": "69.39",
        "Low": "67.80"
    },
    {
        "Date": "02/14/2023",
        "Close/Last": "69.40",
        "Volume": "1601529",
        "Open": "68.22",
        "High": "69.63",
        "Low": "68.01"
    },
    {
        "Date": "02/13/2023",
        "Close/Last": "69.50",
        "Volume": "3458154",
        "Open": "69.38",
        "High": "70.43",
        "Low": "69.07"
    },
    {
        "Date": "02/10/2023",
        "Close/Last": "69.87",
        "Volume": "2817209",
        "Open": "69.02",
        "High": "69.90",
        "Low": "68.95"
    },
    {
        "Date": "02/09/2023",
        "Close/Last": "67.92",
        "Volume": "2430734",
        "Open": "67.88",
        "High": "68.50",
        "Low": "67.12"
    },
    {
        "Date": "02/08/2023",
        "Close/Last": "68.68",
        "Volume": "2052011",
        "Open": "68.40",
        "High": "68.79",
        "Low": "67.61"
    },
    {
        "Date": "02/07/2023",
        "Close/Last": "67.76",
        "Volume": "3598069",
        "Open": "65.83",
        "High": "67.845",
        "Low": "65.82"
    },
    {
        "Date": "02/06/2023",
        "Close/Last": "65.50",
        "Volume": "2694177",
        "Open": "65.07",
        "High": "65.53",
        "Low": "63.67"
    },
    {
        "Date": "02/03/2023",
        "Close/Last": "64.40",
        "Volume": "4875327",
        "Open": "66.73",
        "High": "68.39",
        "Low": "64.35"
    },
    {
        "Date": "02/02/2023",
        "Close/Last": "66.57",
        "Volume": "2561457",
        "Open": "66.99",
        "High": "67.49",
        "Low": "65.90"
    },
    {
        "Date": "02/01/2023",
        "Close/Last": "67.36",
        "Volume": "3538495",
        "Open": "69.21",
        "High": "69.41",
        "Low": "66.7594"
    },
    {
        "Date": "01/31/2023",
        "Close/Last": "69.32",
        "Volume": "1391649",
        "Open": "67.86",
        "High": "69.37",
        "Low": "67.67"
    },
    {
        "Date": "01/30/2023",
        "Close/Last": "68.10",
        "Volume": "2345830",
        "Open": "68.68",
        "High": "69.87",
        "Low": "68.03"
    },
    {
        "Date": "01/27/2023",
        "Close/Last": "69.50",
        "Volume": "3185149",
        "Open": "71.74",
        "High": "71.7823",
        "Low": "69.20"
    },
    {
        "Date": "01/26/2023",
        "Close/Last": "70.93",
        "Volume": "1481393",
        "Open": "71.65",
        "High": "71.7601",
        "Low": "70.27"
    },
    {
        "Date": "01/25/2023",
        "Close/Last": "70.51",
        "Volume": "1613158",
        "Open": "70.41",
        "High": "71.09",
        "Low": "69.64"
    },
    {
        "Date": "01/24/2023",
        "Close/Last": "70.22",
        "Volume": "1653244",
        "Open": "71.59",
        "High": "71.66",
        "Low": "69.88"
    },
    {
        "Date": "01/23/2023",
        "Close/Last": "71.50",
        "Volume": "1583917",
        "Open": "71.82",
        "High": "72.25",
        "Low": "71.29"
    },
    {
        "Date": "01/20/2023",
        "Close/Last": "71.55",
        "Volume": "2438387",
        "Open": "70.86",
        "High": "71.56",
        "Low": "69.969"
    },
    {
        "Date": "01/19/2023",
        "Close/Last": "70.59",
        "Volume": "2814912",
        "Open": "70.19",
        "High": "71.14",
        "Low": "69.69"
    },
    {
        "Date": "01/18/2023",
        "Close/Last": "69.51",
        "Volume": "3172677",
        "Open": "71.59",
        "High": "72.0301",
        "Low": "69.35"
    },
    {
        "Date": "01/17/2023",
        "Close/Last": "70.86",
        "Volume": "3796496",
        "Open": "70.865",
        "High": "71.14",
        "Low": "69.4642"
    },
    {
        "Date": "01/13/2023",
        "Close/Last": "70.05",
        "Volume": "2503342",
        "Open": "69.30",
        "High": "70.09",
        "Low": "68.9201"
    },
    {
        "Date": "01/12/2023",
        "Close/Last": "68.61",
        "Volume": "2616302",
        "Open": "69.12",
        "High": "69.32",
        "Low": "68.42"
    },
    {
        "Date": "01/11/2023",
        "Close/Last": "68.05",
        "Volume": "3545139",
        "Open": "67.24",
        "High": "68.22",
        "Low": "66.46"
    },
    {
        "Date": "01/10/2023",
        "Close/Last": "65.90",
        "Volume": "2000373",
        "Open": "66.27",
        "High": "66.68",
        "Low": "65.22"
    },
    {
        "Date": "01/09/2023",
        "Close/Last": "65.88",
        "Volume": "2941090",
        "Open": "66.49",
        "High": "67.33",
        "Low": "65.45"
    },
    {
        "Date": "01/06/2023",
        "Close/Last": "64.83",
        "Volume": "2993979",
        "Open": "65.82",
        "High": "66.18",
        "Low": "64.46"
    },
    {
        "Date": "01/05/2023",
        "Close/Last": "64.78",
        "Volume": "3555472",
        "Open": "64.32",
        "High": "65.75",
        "Low": "63.93"
    },
    {
        "Date": "01/04/2023",
        "Close/Last": "64.30",
        "Volume": "4215280",
        "Open": "65.58",
        "High": "65.5847",
        "Low": "63.9822"
    },
    {
        "Date": "01/03/2023",
        "Close/Last": "67.64",
        "Volume": "3339735",
        "Open": "68.64",
        "High": "69.65",
        "Low": "67.12"
    },
    {
        "Date": "12/30/2022",
        "Close/Last": "70.11",
        "Volume": "3648523",
        "Open": "68.36",
        "High": "70.27",
        "Low": "68.35"
    },
    {
        "Date": "12/29/2022",
        "Close/Last": "68.53",
        "Volume": "1972345",
        "Open": "67.55",
        "High": "68.59",
        "Low": "67.37"
    },
    {
        "Date": "12/28/2022",
        "Close/Last": "68.58",
        "Volume": "2782833",
        "Open": "69.18",
        "High": "69.22",
        "Low": "67.53"
    },
    {
        "Date": "12/27/2022",
        "Close/Last": "69.53",
        "Volume": "3147916",
        "Open": "69.59",
        "High": "70.54",
        "Low": "69.06"
    },
    {
        "Date": "12/23/2022",
        "Close/Last": "69.32",
        "Volume": "2928856",
        "Open": "68.94",
        "High": "69.56",
        "Low": "68.87"
    },
    {
        "Date": "12/22/2022",
        "Close/Last": "67.70",
        "Volume": "2385372",
        "Open": "68.48",
        "High": "68.5858",
        "Low": "66.8527"
    },
    {
        "Date": "12/21/2022",
        "Close/Last": "68.06",
        "Volume": "3292439",
        "Open": "67.61",
        "High": "68.1615",
        "Low": "67.41"
    },
    {
        "Date": "12/20/2022",
        "Close/Last": "66.22",
        "Volume": "2501338",
        "Open": "65.83",
        "High": "66.80",
        "Low": "64.82"
    },
    {
        "Date": "12/19/2022",
        "Close/Last": "66.07",
        "Volume": "3920684",
        "Open": "65.77",
        "High": "66.50",
        "Low": "64.83"
    },
    {
        "Date": "12/16/2022",
        "Close/Last": "64.90",
        "Volume": "4847079",
        "Open": "64.35",
        "High": "65.82",
        "Low": "64.14"
    },
    {
        "Date": "12/15/2022",
        "Close/Last": "66.15",
        "Volume": "4671452",
        "Open": "66.90",
        "High": "67.05",
        "Low": "65.68"
    },
    {
        "Date": "12/14/2022",
        "Close/Last": "67.36",
        "Volume": "7394103",
        "Open": "66.79",
        "High": "67.67",
        "Low": "66.08"
    },
    {
        "Date": "12/13/2022",
        "Close/Last": "65.86",
        "Volume": "4496139",
        "Open": "65.16",
        "High": "66.47",
        "Low": "65.14"
    },
    {
        "Date": "12/12/2022",
        "Close/Last": "64.41",
        "Volume": "4520073",
        "Open": "63.21",
        "High": "64.63",
        "Low": "63.05"
    },
    {
        "Date": "12/09/2022",
        "Close/Last": "62.85",
        "Volume": "7184860",
        "Open": "63.07",
        "High": "63.75",
        "Low": "61.81"
    },
    {
        "Date": "12/08/2022",
        "Close/Last": "62.71",
        "Volume": "8334647",
        "Open": "64.61",
        "High": "64.68",
        "Low": "62.46"
    },
    {
        "Date": "12/07/2022",
        "Close/Last": "63.65",
        "Volume": "5443883",
        "Open": "65.47",
        "High": "65.89",
        "Low": "63.20"
    },
    {
        "Date": "12/06/2022",
        "Close/Last": "65.23",
        "Volume": "6746240",
        "Open": "66.97",
        "High": "67.36",
        "Low": "64.52"
    },
    {
        "Date": "12/05/2022",
        "Close/Last": "67.72",
        "Volume": "5259083",
        "Open": "71.56",
        "High": "71.78",
        "Low": "67.25"
    },
    {
        "Date": "12/02/2022",
        "Close/Last": "69.84",
        "Volume": "3459204",
        "Open": "70.60",
        "High": "71.1383",
        "Low": "69.35"
    },
    {
        "Date": "12/01/2022",
        "Close/Last": "70.45",
        "Volume": "4571175",
        "Open": "71.64",
        "High": "72.14",
        "Low": "70.30"
    },
    {
        "Date": "11/30/2022",
        "Close/Last": "70.23",
        "Volume": "3723971",
        "Open": "70.30",
        "High": "70.44",
        "Low": "69.55"
    },
    {
        "Date": "11/29/2022",
        "Close/Last": "68.34",
        "Volume": "6290798",
        "Open": "68.51",
        "High": "69.12",
        "Low": "67.19"
    },
    {
        "Date": "11/28/2022",
        "Close/Last": "66.88",
        "Volume": "7380132",
        "Open": "65.16",
        "High": "67.69",
        "Low": "65.00"
    },
    {
        "Date": "11/25/2022",
        "Close/Last": "66.96",
        "Volume": "1703592",
        "Open": "68.19",
        "High": "68.49",
        "Low": "66.78"
    },
    {
        "Date": "11/23/2022",
        "Close/Last": "67.41",
        "Volume": "4692969",
        "Open": "67.84",
        "High": "68.22",
        "Low": "66.86"
    },
    {
        "Date": "11/22/2022",
        "Close/Last": "69.98",
        "Volume": "3714977",
        "Open": "69.92",
        "High": "70.76",
        "Low": "69.58"
    },
    {
        "Date": "11/21/2022",
        "Close/Last": "69.03",
        "Volume": "12862850",
        "Open": "66.67",
        "High": "69.37",
        "Low": "65.37"
    },
    {
        "Date": "11/18/2022",
        "Close/Last": "69.03",
        "Volume": "8376036",
        "Open": "67.73",
        "High": "69.12",
        "Low": "67.46"
    },
    {
        "Date": "11/17/2022",
        "Close/Last": "70.14",
        "Volume": "5007000",
        "Open": "71.15",
        "High": "71.44",
        "Low": "69.52"
    },
    {
        "Date": "11/16/2022",
        "Close/Last": "72.04",
        "Volume": "3359552",
        "Open": "72.11",
        "High": "72.4664",
        "Low": "71.38"
    },
    {
        "Date": "11/15/2022",
        "Close/Last": "73.25",
        "Volume": "3318087",
        "Open": "72.12",
        "High": "74.78",
        "Low": "71.60"
    },
    {
        "Date": "11/14/2022",
        "Close/Last": "71.91",
        "Volume": "2680683",
        "Open": "73.54",
        "High": "74.62",
        "Low": "71.88"
    },
    {
        "Date": "11/11/2022",
        "Close/Last": "74.38",
        "Volume": "3191937",
        "Open": "74.53",
        "High": "75.15",
        "Low": "73.68"
    },
    {
        "Date": "11/10/2022",
        "Close/Last": "72.24",
        "Volume": "2020506",
        "Open": "71.66",
        "High": "72.985",
        "Low": "71.19"
    },
    {
        "Date": "11/09/2022",
        "Close/Last": "71.67",
        "Volume": "2585547",
        "Open": "73.17",
        "High": "73.20",
        "Low": "71.58"
    },
    {
        "Date": "11/08/2022",
        "Close/Last": "74.47",
        "Volume": "2539688",
        "Open": "76.27",
        "High": "76.49",
        "Low": "74.08"
    },
    {
        "Date": "11/07/2022",
        "Close/Last": "76.56",
        "Volume": "2231417",
        "Open": "76.84",
        "High": "77.72",
        "Low": "76.22"
    },
    {
        "Date": "11/04/2022",
        "Close/Last": "76.82",
        "Volume": "3679923",
        "Open": "76.541",
        "High": "76.94",
        "Low": "75.50"
    },
    {
        "Date": "11/03/2022",
        "Close/Last": "73.29",
        "Volume": "1481976",
        "Open": "73.05",
        "High": "74.01",
        "Low": "72.86"
    },
    {
        "Date": "11/02/2022",
        "Close/Last": "74.08",
        "Volume": "2796283",
        "Open": "73.12",
        "High": "74.88",
        "Low": "72.79"
    },
    {
        "Date": "11/01/2022",
        "Close/Last": "73.12",
        "Volume": "4586934",
        "Open": "73.80",
        "High": "73.89",
        "Low": "72.66"
    },
    {
        "Date": "10/31/2022",
        "Close/Last": "71.53",
        "Volume": "3088145",
        "Open": "71.39",
        "High": "72.64",
        "Low": "70.72"
    },
    {
        "Date": "10/28/2022",
        "Close/Last": "72.82",
        "Volume": "1511191",
        "Open": "72.71",
        "High": "73.30",
        "Low": "72.03"
    },
    {
        "Date": "10/27/2022",
        "Close/Last": "73.62",
        "Volume": "1308811",
        "Open": "73.69",
        "High": "74.09",
        "Low": "73.11"
    },
    {
        "Date": "10/26/2022",
        "Close/Last": "72.97",
        "Volume": "3435412",
        "Open": "71.36",
        "High": "73.14",
        "Low": "71.35"
    },
    {
        "Date": "10/25/2022",
        "Close/Last": "70.61",
        "Volume": "1517354",
        "Open": "70.59",
        "High": "71.45",
        "Low": "70.23"
    },
    {
        "Date": "10/24/2022",
        "Close/Last": "70.38",
        "Volume": "1722440",
        "Open": "70.24",
        "High": "71.18",
        "Low": "69.80"
    },
    {
        "Date": "10/21/2022",
        "Close/Last": "70.57",
        "Volume": "1564282",
        "Open": "70.15",
        "High": "70.99",
        "Low": "69.46"
    },
    {
        "Date": "10/20/2022",
        "Close/Last": "70.18",
        "Volume": "2545844",
        "Open": "71.09",
        "High": "71.88",
        "Low": "69.71"
    },
    {
        "Date": "10/19/2022",
        "Close/Last": "70.04",
        "Volume": "3094872",
        "Open": "68.87",
        "High": "70.5699",
        "Low": "68.55"
    },
    {
        "Date": "10/18/2022",
        "Close/Last": "68.70",
        "Volume": "3291206",
        "Open": "69.36",
        "High": "69.7759",
        "Low": "67.85"
    },
    {
        "Date": "10/17/2022",
        "Close/Last": "70.13",
        "Volume": "3255418",
        "Open": "71.17",
        "High": "71.48",
        "Low": "69.78"
    },
    {
        "Date": "10/14/2022",
        "Close/Last": "70.17",
        "Volume": "2519778",
        "Open": "71.40",
        "High": "71.72",
        "Low": "69.75"
    },
    {
        "Date": "10/13/2022",
        "Close/Last": "72.52",
        "Volume": "2303976",
        "Open": "70.39",
        "High": "72.87",
        "Low": "70.37"
    },
    {
        "Date": "10/12/2022",
        "Close/Last": "70.93",
        "Volume": "2338923",
        "Open": "71.42",
        "High": "71.60",
        "Low": "70.20"
    },
    {
        "Date": "10/11/2022",
        "Close/Last": "71.75",
        "Volume": "2476186",
        "Open": "72.56",
        "High": "73.066",
        "Low": "71.40"
    },
    {
        "Date": "10/10/2022",
        "Close/Last": "73.78",
        "Volume": "3511454",
        "Open": "75.29",
        "High": "76.11",
        "Low": "73.60"
    },
    {
        "Date": "10/07/2022",
        "Close/Last": "75.10",
        "Volume": "4669954",
        "Open": "73.27",
        "High": "75.85",
        "Low": "73.25"
    },
    {
        "Date": "10/06/2022",
        "Close/Last": "72.99",
        "Volume": "2981205",
        "Open": "71.74",
        "High": "73.035",
        "Low": "71.61"
    },
    {
        "Date": "10/05/2022",
        "Close/Last": "71.94",
        "Volume": "4927158",
        "Open": "71.16",
        "High": "72.16",
        "Low": "69.87"
    },
    {
        "Date": "10/04/2022",
        "Close/Last": "70.28",
        "Volume": "6673374",
        "Open": "69.91",
        "High": "71.00",
        "Low": "69.31"
    },
    {
        "Date": "10/03/2022",
        "Close/Last": "67.89",
        "Volume": "5255804",
        "Open": "68.60",
        "High": "68.90",
        "Low": "67.17"
    },
    {
        "Date": "09/30/2022",
        "Close/Last": "65.28",
        "Volume": "2397106",
        "Open": "65.64",
        "High": "66.50",
        "Low": "64.85"
    },
    {
        "Date": "09/29/2022",
        "Close/Last": "66.77",
        "Volume": "2762721",
        "Open": "67.31",
        "High": "67.76",
        "Low": "66.25"
    },
    {
        "Date": "09/28/2022",
        "Close/Last": "67.13",
        "Volume": "2603364",
        "Open": "65.26",
        "High": "67.34",
        "Low": "64.9501"
    },
    {
        "Date": "09/27/2022",
        "Close/Last": "64.42",
        "Volume": "3273459",
        "Open": "64.30",
        "High": "65.53",
        "Low": "63.69"
    },
    {
        "Date": "09/26/2022",
        "Close/Last": "63.20",
        "Volume": "5064506",
        "Open": "65.37",
        "High": "66.25",
        "Low": "63.15"
    },
    {
        "Date": "09/23/2022",
        "Close/Last": "65.32",
        "Volume": "5923180",
        "Open": "65.89",
        "High": "65.90",
        "Low": "64.65"
    },
    {
        "Date": "09/22/2022",
        "Close/Last": "68.97",
        "Volume": "2928830",
        "Open": "70.42",
        "High": "70.81",
        "Low": "68.53"
    },
    {
        "Date": "09/21/2022",
        "Close/Last": "68.68",
        "Volume": "4537917",
        "Open": "70.49",
        "High": "70.62",
        "Low": "68.10"
    },
    {
        "Date": "09/20/2022",
        "Close/Last": "69.22",
        "Volume": "3569172",
        "Open": "69.54",
        "High": "69.59",
        "Low": "68.41"
    },
    {
        "Date": "09/19/2022",
        "Close/Last": "70.05",
        "Volume": "2863888",
        "Open": "67.62",
        "High": "70.27",
        "Low": "67.49"
    },
    {
        "Date": "09/16/2022",
        "Close/Last": "69.90",
        "Volume": "3384490",
        "Open": "70.33",
        "High": "70.81",
        "Low": "69.44"
    },
    {
        "Date": "09/15/2022",
        "Close/Last": "69.76",
        "Volume": "3898135",
        "Open": "71.09",
        "High": "71.15",
        "Low": "69.34"
    },
    {
        "Date": "09/14/2022",
        "Close/Last": "72.73",
        "Volume": "2594407",
        "Open": "72.72",
        "High": "73.72",
        "Low": "72.25"
    },
    {
        "Date": "09/13/2022",
        "Close/Last": "72.01",
        "Volume": "6056908",
        "Open": "72.11",
        "High": "72.73",
        "Low": "70.10"
    },
    {
        "Date": "09/12/2022",
        "Close/Last": "72.37",
        "Volume": "3710037",
        "Open": "72.63",
        "High": "73.21",
        "Low": "72.07"
    },
    {
        "Date": "09/09/2022",
        "Close/Last": "71.10",
        "Volume": "4953575",
        "Open": "70.33",
        "High": "71.61",
        "Low": "70.0301"
    },
    {
        "Date": "09/08/2022",
        "Close/Last": "68.09",
        "Volume": "4277107",
        "Open": "68.54",
        "High": "69.28",
        "Low": "67.65"
    },
    {
        "Date": "09/07/2022",
        "Close/Last": "67.62",
        "Volume": "7540245",
        "Open": "69.17",
        "High": "69.72",
        "Low": "67.59"
    },
    {
        "Date": "09/06/2022",
        "Close/Last": "71.42",
        "Volume": "5250409",
        "Open": "72.34",
        "High": "72.45",
        "Low": "71.15"
    },
    {
        "Date": "09/02/2022",
        "Close/Last": "71.43",
        "Volume": "4050258",
        "Open": "73.18",
        "High": "73.22",
        "Low": "71.30"
    },
    {
        "Date": "09/01/2022",
        "Close/Last": "70.95",
        "Volume": "4319335",
        "Open": "72.09",
        "High": "72.72",
        "Low": "70.80"
    },
    {
        "Date": "08/31/2022",
        "Close/Last": "73.11",
        "Volume": "4538515",
        "Open": "73.84",
        "High": "75.09",
        "Low": "73.06"
    },
    {
        "Date": "08/30/2022",
        "Close/Last": "75.47",
        "Volume": "4967975",
        "Open": "76.595",
        "High": "76.75",
        "Low": "74.28"
    },
    {
        "Date": "08/29/2022",
        "Close/Last": "78.69",
        "Volume": "3693460",
        "Open": "77.02",
        "High": "78.96",
        "Low": "76.7066"
    },
    {
        "Date": "08/26/2022",
        "Close/Last": "75.85",
        "Volume": "2424609",
        "Open": "75.46",
        "High": "76.1901",
        "Low": "74.765"
    },
    {
        "Date": "08/25/2022",
        "Close/Last": "76.50",
        "Volume": "2960226",
        "Open": "78.34",
        "High": "78.38",
        "Low": "75.83"
    },
    {
        "Date": "08/24/2022",
        "Close/Last": "78.04",
        "Volume": "3857433",
        "Open": "76.85",
        "High": "78.07",
        "Low": "76.22"
    },
    {
        "Date": "08/23/2022",
        "Close/Last": "76.83",
        "Volume": "3782049",
        "Open": "75.83",
        "High": "77.2756",
        "Low": "75.81"
    },
    {
        "Date": "08/22/2022",
        "Close/Last": "74.68",
        "Volume": "7937326",
        "Open": "72.79",
        "High": "74.77",
        "Low": "71.45"
    },
    {
        "Date": "08/19/2022",
        "Close/Last": "74.06",
        "Volume": "2700587",
        "Open": "74.05",
        "High": "75.37",
        "Low": "73.8309"
    },
    {
        "Date": "08/18/2022",
        "Close/Last": "74.21",
        "Volume": "3315899",
        "Open": "73.59",
        "High": "74.83",
        "Low": "73.32"
    },
    {
        "Date": "08/17/2022",
        "Close/Last": "72.05",
        "Volume": "3800672",
        "Open": "71.65",
        "High": "73.17",
        "Low": "71.09"
    },
    {
        "Date": "08/16/2022",
        "Close/Last": "71.24",
        "Volume": "5750105",
        "Open": "72.67",
        "High": "73.84",
        "Low": "70.67"
    },
    {
        "Date": "08/15/2022",
        "Close/Last": "72.88",
        "Volume": "4446244",
        "Open": "71.39",
        "High": "73.36",
        "Low": "71.26"
    },
    {
        "Date": "08/12/2022",
        "Close/Last": "74.98",
        "Volume": "2949618",
        "Open": "75.34",
        "High": "75.46",
        "Low": "74.30"
    },
    {
        "Date": "08/11/2022",
        "Close/Last": "76.28",
        "Volume": "4687258",
        "Open": "75.83",
        "High": "76.97",
        "Low": "74.98"
    },
    {
        "Date": "08/10/2022",
        "Close/Last": "74.32",
        "Volume": "4622340",
        "Open": "73.25",
        "High": "74.98",
        "Low": "71.45"
    },
    {
        "Date": "08/09/2022",
        "Close/Last": "73.45",
        "Volume": "2492208",
        "Open": "74.20",
        "High": "74.92",
        "Low": "72.6217"
    },
    {
        "Date": "08/08/2022",
        "Close/Last": "73.54",
        "Volume": "4433759",
        "Open": "71.59",
        "High": "73.71",
        "Low": "71.47"
    },
    {
        "Date": "08/05/2022",
        "Close/Last": "71.54",
        "Volume": "3139189",
        "Open": "70.46",
        "High": "73.18",
        "Low": "70.42"
    },
    {
        "Date": "08/04/2022",
        "Close/Last": "71.53",
        "Volume": "5215525",
        "Open": "72.83",
        "High": "73.60",
        "Low": "70.96"
    },
    {
        "Date": "08/03/2022",
        "Close/Last": "73.53",
        "Volume": "4033687",
        "Open": "76.28",
        "High": "76.55",
        "Low": "73.30"
    },
    {
        "Date": "08/02/2022",
        "Close/Last": "75.93",
        "Volume": "2737330",
        "Open": "76.03",
        "High": "77.41",
        "Low": "75.28"
    },
    {
        "Date": "08/01/2022",
        "Close/Last": "75.13",
        "Volume": "3326801",
        "Open": "74.79",
        "High": "75.62",
        "Low": "74.01"
    },
    {
        "Date": "07/29/2022",
        "Close/Last": "78.05",
        "Volume": "3632827",
        "Open": "79.17",
        "High": "80.49",
        "Low": "78.00"
    },
    {
        "Date": "07/28/2022",
        "Close/Last": "77.13",
        "Volume": "4321970",
        "Open": "78.45",
        "High": "78.52",
        "Low": "76.48"
    },
    {
        "Date": "07/27/2022",
        "Close/Last": "77.87",
        "Volume": "3166419",
        "Open": "76.40",
        "High": "78.19",
        "Low": "75.42"
    },
    {
        "Date": "07/26/2022",
        "Close/Last": "75.16",
        "Volume": "2949302",
        "Open": "77.30",
        "High": "77.44",
        "Low": "75.00"
    },
    {
        "Date": "07/25/2022",
        "Close/Last": "76.22",
        "Volume": "2807488",
        "Open": "75.84",
        "High": "76.40",
        "Low": "74.93"
    },
    {
        "Date": "07/22/2022",
        "Close/Last": "74.53",
        "Volume": "5768495",
        "Open": "75.18",
        "High": "76.58",
        "Low": "74.43"
    },
    {
        "Date": "07/21/2022",
        "Close/Last": "75.49",
        "Volume": "3979209",
        "Open": "75.27",
        "High": "76.28",
        "Low": "74.70"
    },
    {
        "Date": "07/20/2022",
        "Close/Last": "77.64",
        "Volume": "3125904",
        "Open": "77.17",
        "High": "78.26",
        "Low": "76.48"
    },
    {
        "Date": "07/19/2022",
        "Close/Last": "78.05",
        "Volume": "3171954",
        "Open": "76.00",
        "High": "78.21",
        "Low": "75.99"
    },
    {
        "Date": "07/18/2022",
        "Close/Last": "76.81",
        "Volume": "5382169",
        "Open": "76.92",
        "High": "77.54",
        "Low": "76.53"
    },
    {
        "Date": "07/15/2022",
        "Close/Last": "73.74",
        "Volume": "3367738",
        "Open": "74.08",
        "High": "74.63",
        "Low": "73.06"
    },
    {
        "Date": "07/14/2022",
        "Close/Last": "72.85",
        "Volume": "5355782",
        "Open": "71.02",
        "High": "73.30",
        "Low": "69.51"
    },
    {
        "Date": "07/13/2022",
        "Close/Last": "73.19",
        "Volume": "4365804",
        "Open": "73.07",
        "High": "74.5098",
        "Low": "72.23"
    },
    {
        "Date": "07/12/2022",
        "Close/Last": "72.81",
        "Volume": "6104747",
        "Open": "74.82",
        "High": "75.32",
        "Low": "72.56"
    },
    {
        "Date": "07/11/2022",
        "Close/Last": "78.23",
        "Volume": "4950327",
        "Open": "77.81",
        "High": "78.92",
        "Low": "76.6267"
    },
    {
        "Date": "07/08/2022",
        "Close/Last": "78.54",
        "Volume": "6450590",
        "Open": "78.59",
        "High": "79.01",
        "Low": "77.08"
    },
    {
        "Date": "07/07/2022",
        "Close/Last": "76.55",
        "Volume": "6993151",
        "Open": "76.46",
        "High": "77.87",
        "Low": "76.27"
    },
    {
        "Date": "07/06/2022",
        "Close/Last": "73.67",
        "Volume": "8899458",
        "Open": "73.49",
        "High": "74.24",
        "Low": "71.4638"
    },
    {
        "Date": "07/05/2022",
        "Close/Last": "74.78",
        "Volume": "10752710",
        "Open": "78.47",
        "High": "78.52",
        "Low": "73.42"
    },
    {
        "Date": "07/01/2022",
        "Close/Last": "81.67",
        "Volume": "4689846",
        "Open": "82.10",
        "High": "82.455",
        "Low": "80.84"
    },
    {
        "Date": "06/30/2022",
        "Close/Last": "80.35",
        "Volume": "4631548",
        "Open": "82.09",
        "High": "82.30",
        "Low": "79.93"
    },
    {
        "Date": "06/29/2022",
        "Close/Last": "82.95",
        "Volume": "4619765",
        "Open": "85.87",
        "High": "86.40",
        "Low": "82.91"
    },
    {
        "Date": "06/28/2022",
        "Close/Last": "84.72",
        "Volume": "4228045",
        "Open": "83.99",
        "High": "85.17",
        "Low": "83.33"
    },
    {
        "Date": "06/27/2022",
        "Close/Last": "82.93",
        "Volume": "4591526",
        "Open": "81.29",
        "High": "83.392",
        "Low": "80.40"
    },
    {
        "Date": "06/24/2022",
        "Close/Last": "81.27",
        "Volume": "3456227",
        "Open": "80.19",
        "High": "82.17",
        "Low": "79.63"
    },
    {
        "Date": "06/23/2022",
        "Close/Last": "78.98",
        "Volume": "3918529",
        "Open": "81.63",
        "High": "81.90",
        "Low": "78.96"
    },
    {
        "Date": "06/22/2022",
        "Close/Last": "80.88",
        "Volume": "5215381",
        "Open": "78.83",
        "High": "82.33",
        "Low": "78.49"
    },
    {
        "Date": "06/21/2022",
        "Close/Last": "84.05",
        "Volume": "3674414",
        "Open": "84.49",
        "High": "85.30",
        "Low": "83.645"
    },
    {
        "Date": "06/17/2022",
        "Close/Last": "83.34",
        "Volume": "8744629",
        "Open": "86.50",
        "High": "86.775",
        "Low": "81.94"
    },
    {
        "Date": "06/16/2022",
        "Close/Last": "87.66",
        "Volume": "5171284",
        "Open": "86.44",
        "High": "88.55",
        "Low": "85.0514"
    },
    {
        "Date": "06/15/2022",
        "Close/Last": "86.93",
        "Volume": "4420542",
        "Open": "88.05",
        "High": "88.81",
        "Low": "86.24"
    },
    {
        "Date": "06/14/2022",
        "Close/Last": "88.45",
        "Volume": "4675862",
        "Open": "90.98",
        "High": "91.9164",
        "Low": "87.365"
    },
    {
        "Date": "06/13/2022",
        "Close/Last": "90.36",
        "Volume": "6681905",
        "Open": "89.28",
        "High": "91.1538",
        "Low": "87.68"
    },
    {
        "Date": "06/10/2022",
        "Close/Last": "90.13",
        "Volume": "5865152",
        "Open": "90.24",
        "High": "90.78",
        "Low": "88.50"
    },
    {
        "Date": "06/09/2022",
        "Close/Last": "91.08",
        "Volume": "4583598",
        "Open": "91.03",
        "High": "91.4899",
        "Low": "90.72"
    },
    {
        "Date": "06/08/2022",
        "Close/Last": "91.99",
        "Volume": "5357176",
        "Open": "90.26",
        "High": "92.20",
        "Low": "89.74"
    },
    {
        "Date": "06/07/2022",
        "Close/Last": "90.04",
        "Volume": "3893801",
        "Open": "88.68",
        "High": "90.114",
        "Low": "88.09"
    },
    {
        "Date": "06/06/2022",
        "Close/Last": "88.39",
        "Volume": "2315819",
        "Open": "89.07",
        "High": "89.22",
        "Low": "87.85"
    },
    {
        "Date": "06/03/2022",
        "Close/Last": "89.47",
        "Volume": "3671471",
        "Open": "87.21",
        "High": "89.56",
        "Low": "86.9588"
    },
    {
        "Date": "06/02/2022",
        "Close/Last": "87.25",
        "Volume": "3769453",
        "Open": "85.88",
        "High": "87.49",
        "Low": "85.27"
    },
    {
        "Date": "06/01/2022",
        "Close/Last": "85.54",
        "Volume": "4762285",
        "Open": "86.71",
        "High": "87.20",
        "Low": "85.50"
    },
    {
        "Date": "05/31/2022",
        "Close/Last": "85.47",
        "Volume": "7415986",
        "Open": "87.99",
        "High": "88.32",
        "Low": "84.70"
    },
    {
        "Date": "05/27/2022",
        "Close/Last": "85.46",
        "Volume": "2372106",
        "Open": "84.33",
        "High": "85.52",
        "Low": "84.11"
    },
    {
        "Date": "05/26/2022",
        "Close/Last": "84.59",
        "Volume": "3780767",
        "Open": "83.15",
        "High": "85.10",
        "Low": "83.15"
    },
    {
        "Date": "05/25/2022",
        "Close/Last": "82.48",
        "Volume": "1940370",
        "Open": "82.21",
        "High": "82.69",
        "Low": "81.53"
    },
    {
        "Date": "05/24/2022",
        "Close/Last": "82.00",
        "Volume": "1537588",
        "Open": "82.03",
        "High": "82.8399",
        "Low": "81.34"
    },
    {
        "Date": "05/23/2022",
        "Close/Last": "81.97",
        "Volume": "2989776",
        "Open": "81.36",
        "High": "82.16",
        "Low": "80.91"
    },
    {
        "Date": "05/20/2022",
        "Close/Last": "81.65",
        "Volume": "3103819",
        "Open": "81.21",
        "High": "81.84",
        "Low": "80.255"
    },
    {
        "Date": "05/19/2022",
        "Close/Last": "80.58",
        "Volume": "4135323",
        "Open": "78.50",
        "High": "81.3499",
        "Low": "78.45"
    },
    {
        "Date": "05/18/2022",
        "Close/Last": "79.29",
        "Volume": "3882187",
        "Open": "82.02",
        "High": "82.04",
        "Low": "78.65"
    },
    {
        "Date": "05/17/2022",
        "Close/Last": "81.11",
        "Volume": "4118288",
        "Open": "83.05",
        "High": "83.63",
        "Low": "80.86"
    },
    {
        "Date": "05/16/2022",
        "Close/Last": "83.11",
        "Volume": "4820683",
        "Open": "80.98",
        "High": "83.39",
        "Low": "80.82"
    },
    {
        "Date": "05/13/2022",
        "Close/Last": "81.28",
        "Volume": "4194477",
        "Open": "80.60",
        "High": "81.42",
        "Low": "79.93"
    },
    {
        "Date": "05/12/2022",
        "Close/Last": "79.23",
        "Volume": "4322726",
        "Open": "78.49",
        "High": "79.47",
        "Low": "77.91"
    },
    {
        "Date": "05/11/2022",
        "Close/Last": "78.18",
        "Volume": "4659602",
        "Open": "77.76",
        "High": "79.04",
        "Low": "77.39"
    },
    {
        "Date": "05/10/2022",
        "Close/Last": "74.53",
        "Volume": "5741028",
        "Open": "77.07",
        "High": "77.33",
        "Low": "74.22"
    },
    {
        "Date": "05/09/2022",
        "Close/Last": "76.57",
        "Volume": "5630859",
        "Open": "79.81",
        "High": "80.025",
        "Low": "76.38"
    },
    {
        "Date": "05/06/2022",
        "Close/Last": "82.13",
        "Volume": "5679727",
        "Open": "81.63",
        "High": "82.41",
        "Low": "80.43"
    },
    {
        "Date": "05/05/2022",
        "Close/Last": "80.48",
        "Volume": "5997709",
        "Open": "82.21",
        "High": "82.37",
        "Low": "79.23"
    },
    {
        "Date": "05/04/2022",
        "Close/Last": "80.22",
        "Volume": "5420096",
        "Open": "79.40",
        "High": "80.72",
        "Low": "78.6594"
    },
    {
        "Date": "05/03/2022",
        "Close/Last": "76.69",
        "Volume": "2990713",
        "Open": "76.92",
        "High": "77.83",
        "Low": "76.04"
    },
    {
        "Date": "05/02/2022",
        "Close/Last": "78.38",
        "Volume": "4467600",
        "Open": "75.38",
        "High": "78.43",
        "Low": "74.86"
    },
    {
        "Date": "04/29/2022",
        "Close/Last": "77.16",
        "Volume": "6097913",
        "Open": "78.80",
        "High": "79.68",
        "Low": "76.94"
    },
    {
        "Date": "04/28/2022",
        "Close/Last": "78.08",
        "Volume": "6858266",
        "Open": "76.28",
        "High": "78.23",
        "Low": "75.86"
    },
    {
        "Date": "04/27/2022",
        "Close/Last": "76.37",
        "Volume": "4545789",
        "Open": "75.12",
        "High": "76.61",
        "Low": "74.87"
    },
    {
        "Date": "04/26/2022",
        "Close/Last": "76.46",
        "Volume": "7354069",
        "Open": "75.33",
        "High": "76.94",
        "Low": "74.37"
    },
    {
        "Date": "04/25/2022",
        "Close/Last": "74.65",
        "Volume": "5073583",
        "Open": "72.64",
        "High": "74.99",
        "Low": "71.98"
    },
    {
        "Date": "04/22/2022",
        "Close/Last": "76.31",
        "Volume": "3730465",
        "Open": "76.98",
        "High": "77.47",
        "Low": "76.28"
    },
    {
        "Date": "04/21/2022",
        "Close/Last": "78.12",
        "Volume": "4815715",
        "Open": "78.34",
        "High": "79.27",
        "Low": "77.07"
    },
    {
        "Date": "04/20/2022",
        "Close/Last": "77.24",
        "Volume": "5056232",
        "Open": "77.51",
        "High": "77.92",
        "Low": "75.57"
    },
    {
        "Date": "04/19/2022",
        "Close/Last": "76.86",
        "Volume": "7626118",
        "Open": "78.06",
        "High": "78.085",
        "Low": "76.34"
    },
    {
        "Date": "04/18/2022",
        "Close/Last": "80.41",
        "Volume": "5326122",
        "Open": "80.81",
        "High": "81.70",
        "Low": "80.00"
    },
    {
        "Date": "04/14/2022",
        "Close/Last": "79.57",
        "Volume": "7437239",
        "Open": "77.34",
        "High": "80.44",
        "Low": "77.23"
    },
    {
        "Date": "04/13/2022",
        "Close/Last": "78.42",
        "Volume": "6918852",
        "Open": "77.15",
        "High": "78.56",
        "Low": "75.89"
    },
    {
        "Date": "04/12/2022",
        "Close/Last": "75.98",
        "Volume": "6839774",
        "Open": "74.95",
        "High": "76.38",
        "Low": "74.914"
    },
    {
        "Date": "04/11/2022",
        "Close/Last": "72.30",
        "Volume": "5209363",
        "Open": "71.75",
        "High": "72.76",
        "Low": "71.30"
    },
    {
        "Date": "04/08/2022",
        "Close/Last": "74.11",
        "Volume": "5666326",
        "Open": "72.69",
        "High": "74.60",
        "Low": "72.39"
    },
    {
        "Date": "04/07/2022",
        "Close/Last": "73.11",
        "Volume": "5749348",
        "Open": "73.26",
        "High": "73.84",
        "Low": "71.08"
    },
    {
        "Date": "04/06/2022",
        "Close/Last": "73.05",
        "Volume": "7040894",
        "Open": "76.25",
        "High": "76.745",
        "Low": "72.16"
    },
    {
        "Date": "04/05/2022",
        "Close/Last": "74.80",
        "Volume": "7542830",
        "Open": "77.34",
        "High": "77.71",
        "Low": "74.54"
    },
    {
        "Date": "04/04/2022",
        "Close/Last": "76.86",
        "Volume": "6157062",
        "Open": "76.46",
        "High": "77.20",
        "Low": "75.33"
    },
    {
        "Date": "04/01/2022",
        "Close/Last": "74.17",
        "Volume": "4926710",
        "Open": "73.37",
        "High": "74.80",
        "Low": "73.25"
    },
    {
        "Date": "03/31/2022",
        "Close/Last": "74.12",
        "Volume": "10749350",
        "Open": "75.76",
        "High": "76.84",
        "Low": "73.34"
    },
    {
        "Date": "03/30/2022",
        "Close/Last": "77.91",
        "Volume": "5239107",
        "Open": "78.07",
        "High": "78.701",
        "Low": "77.30"
    },
    {
        "Date": "03/29/2022",
        "Close/Last": "76.15",
        "Volume": "8954765",
        "Open": "72.30",
        "High": "76.43",
        "Low": "72.07"
    },
    {
        "Date": "03/28/2022",
        "Close/Last": "74.53",
        "Volume": "8934544",
        "Open": "76.85",
        "High": "77.92",
        "Low": "74.15"
    },
    {
        "Date": "03/25/2022",
        "Close/Last": "80.74",
        "Volume": "7537811",
        "Open": "78.88",
        "High": "81.73",
        "Low": "78.41"
    },
    {
        "Date": "03/24/2022",
        "Close/Last": "79.75",
        "Volume": "4417220",
        "Open": "81.67",
        "High": "81.78",
        "Low": "79.30"
    },
    {
        "Date": "03/23/2022",
        "Close/Last": "81.95",
        "Volume": "6155112",
        "Open": "81.38",
        "High": "82.48",
        "Low": "81.08"
    },
    {
        "Date": "03/22/2022",
        "Close/Last": "78.56",
        "Volume": "4175257",
        "Open": "78.69",
        "High": "79.6499",
        "Low": "77.55"
    },
    {
        "Date": "03/21/2022",
        "Close/Last": "79.54",
        "Volume": "6410825",
        "Open": "77.41",
        "High": "79.66",
        "Low": "77.26"
    },
    {
        "Date": "03/18/2022",
        "Close/Last": "74.64",
        "Volume": "4440881",
        "Open": "74.25",
        "High": "75.00",
        "Low": "73.55"
    },
    {
        "Date": "03/17/2022",
        "Close/Last": "73.68",
        "Volume": "9653552",
        "Open": "72.65",
        "High": "74.44",
        "Low": "72.39"
    },
    {
        "Date": "03/16/2022",
        "Close/Last": "68.28",
        "Volume": "7392709",
        "Open": "70.64",
        "High": "71.08",
        "Low": "67.73"
    },
    {
        "Date": "03/15/2022",
        "Close/Last": "68.63",
        "Volume": "13575270",
        "Open": "69.572",
        "High": "70.55",
        "Low": "67.90"
    },
    {
        "Date": "03/14/2022",
        "Close/Last": "72.84",
        "Volume": "9469996",
        "Open": "73.53",
        "High": "73.5556",
        "Low": "71.46"
    },
    {
        "Date": "03/11/2022",
        "Close/Last": "76.40",
        "Volume": "7937333",
        "Open": "74.81",
        "High": "76.55",
        "Low": "74.26"
    },
    {
        "Date": "03/10/2022",
        "Close/Last": "74.06",
        "Volume": "11738150",
        "Open": "77.06",
        "High": "77.48",
        "Low": "72.98"
    },
    {
        "Date": "03/09/2022",
        "Close/Last": "75.47",
        "Volume": "29934550",
        "Open": "80.00",
        "High": "81.10",
        "Low": "72.27"
    },
    {
        "Date": "03/08/2022",
        "Close/Last": "85.43",
        "Volume": "29882730",
        "Open": "85.43",
        "High": "87.84",
        "Low": "81.57"
    },
    {
        "Date": "03/07/2022",
        "Close/Last": "82.37",
        "Volume": "16563340",
        "Open": "79.93",
        "High": "83.40",
        "Low": "79.70"
    },
    {
        "Date": "03/04/2022",
        "Close/Last": "79.46",
        "Volume": "17358010",
        "Open": "77.00",
        "High": "80.00",
        "Low": "76.18"
    },
    {
        "Date": "03/03/2022",
        "Close/Last": "74.53",
        "Volume": "18443840",
        "Open": "74.76",
        "High": "76.37",
        "Low": "74.00"
    },
    {
        "Date": "03/02/2022",
        "Close/Last": "75.42",
        "Volume": "21956130",
        "Open": "74.15",
        "High": "76.20",
        "Low": "71.75"
    },
    {
        "Date": "03/01/2022",
        "Close/Last": "71.82",
        "Volume": "16803620",
        "Open": "70.34",
        "High": "72.63",
        "Low": "70.10"
    },
    {
        "Date": "02/28/2022",
        "Close/Last": "67.48",
        "Volume": "8886506",
        "Open": "67.38",
        "High": "68.26",
        "Low": "66.82"
    },
    {
        "Date": "02/25/2022",
        "Close/Last": "65.80",
        "Volume": "8803349",
        "Open": "65.56",
        "High": "66.12",
        "Low": "64.4009"
    },
    {
        "Date": "02/24/2022",
        "Close/Last": "66.34",
        "Volume": "18256680",
        "Open": "70.19",
        "High": "70.24",
        "Low": "65.07"
    },
    {
        "Date": "02/23/2022",
        "Close/Last": "66.24",
        "Volume": "8562387",
        "Open": "65.90",
        "High": "67.32",
        "Low": "65.66"
    },
    {
        "Date": "02/22/2022",
        "Close/Last": "65.54",
        "Volume": "9307794",
        "Open": "66.86",
        "High": "66.93",
        "Low": "65.28"
    },
    {
        "Date": "02/18/2022",
        "Close/Last": "64.74",
        "Volume": "8438411",
        "Open": "63.14",
        "High": "65.00",
        "Low": "62.92"
    },
    {
        "Date": "02/17/2022",
        "Close/Last": "64.17",
        "Volume": "7116171",
        "Open": "63.62",
        "High": "64.50",
        "Low": "63.42"
    },
    {
        "Date": "02/16/2022",
        "Close/Last": "63.54",
        "Volume": "6978288",
        "Open": "65.08",
        "High": "65.87",
        "Low": "63.50"
    },
    {
        "Date": "02/15/2022",
        "Close/Last": "64.28",
        "Volume": "10080900",
        "Open": "64.20",
        "High": "64.40",
        "Low": "63.535"
    },
    {
        "Date": "02/14/2022",
        "Close/Last": "66.36",
        "Volume": "9540651",
        "Open": "64.97",
        "High": "66.88",
        "Low": "64.80"
    },
    {
        "Date": "02/11/2022",
        "Close/Last": "65.74",
        "Volume": "12309150",
        "Open": "64.43",
        "High": "66.34",
        "Low": "64.37"
    },
    {
        "Date": "02/10/2022",
        "Close/Last": "63.96",
        "Volume": "4787645",
        "Open": "63.90",
        "High": "65.08",
        "Low": "63.59"
    },
    {
        "Date": "02/09/2022",
        "Close/Last": "64.17",
        "Volume": "3933680",
        "Open": "63.79",
        "High": "64.37",
        "Low": "63.5099"
    },
    {
        "Date": "02/08/2022",
        "Close/Last": "63.62",
        "Volume": "4923181",
        "Open": "63.71",
        "High": "63.83",
        "Low": "62.85"
    },
    {
        "Date": "02/07/2022",
        "Close/Last": "64.68",
        "Volume": "2247156",
        "Open": "64.61",
        "High": "65.05",
        "Low": "64.47"
    },
    {
        "Date": "02/04/2022",
        "Close/Last": "64.91",
        "Volume": "4830401",
        "Open": "64.68",
        "High": "65.35",
        "Low": "64.65"
    },
    {
        "Date": "02/03/2022",
        "Close/Last": "63.51",
        "Volume": "5222162",
        "Open": "62.10",
        "High": "63.81",
        "Low": "61.90"
    },
    {
        "Date": "02/02/2022",
        "Close/Last": "62.52",
        "Volume": "3332603",
        "Open": "62.78",
        "High": "62.86",
        "Low": "61.75"
    },
    {
        "Date": "02/01/2022",
        "Close/Last": "62.53",
        "Volume": "4308289",
        "Open": "61.91",
        "High": "62.76",
        "Low": "61.58"
    },
    {
        "Date": "01/31/2022",
        "Close/Last": "62.48",
        "Volume": "3142803",
        "Open": "62.19",
        "High": "62.50",
        "Low": "61.36"
    },
    {
        "Date": "01/28/2022",
        "Close/Last": "61.97",
        "Volume": "4187072",
        "Open": "62.64",
        "High": "62.99",
        "Low": "61.42"
    },
    {
        "Date": "01/27/2022",
        "Close/Last": "61.86",
        "Volume": "5751637",
        "Open": "62.66",
        "High": "62.71",
        "Low": "61.36"
    },
    {
        "Date": "01/26/2022",
        "Close/Last": "61.68",
        "Volume": "6735134",
        "Open": "61.67",
        "High": "62.52",
        "Low": "61.405"
    },
    {
        "Date": "01/25/2022",
        "Close/Last": "60.97",
        "Volume": "6104811",
        "Open": "59.91",
        "High": "61.17",
        "Low": "59.88"
    },
    {
        "Date": "01/24/2022",
        "Close/Last": "60.11",
        "Volume": "9108253",
        "Open": "59.91",
        "High": "60.2199",
        "Low": "58.81"
    },
    {
        "Date": "01/21/2022",
        "Close/Last": "60.78",
        "Volume": "5410239",
        "Open": "60.87",
        "High": "61.24",
        "Low": "60.08"
    },
    {
        "Date": "01/20/2022",
        "Close/Last": "60.66",
        "Volume": "4278403",
        "Open": "61.24",
        "High": "62.17",
        "Low": "60.605"
    },
    {
        "Date": "01/19/2022",
        "Close/Last": "61.05",
        "Volume": "5435662",
        "Open": "61.25",
        "High": "61.90",
        "Low": "60.98"
    },
    {
        "Date": "01/18/2022",
        "Close/Last": "60.97",
        "Volume": "6264583",
        "Open": "60.36",
        "High": "61.09",
        "Low": "60.1605"
    },
    {
        "Date": "01/14/2022",
        "Close/Last": "59.97",
        "Volume": "6031241",
        "Open": "59.10",
        "High": "59.98",
        "Low": "59.07"
    },
    {
        "Date": "01/13/2022",
        "Close/Last": "58.27",
        "Volume": "4680723",
        "Open": "59.02",
        "High": "59.13",
        "Low": "58.2099"
    },
    {
        "Date": "01/12/2022",
        "Close/Last": "58.91",
        "Volume": "5171605",
        "Open": "58.37",
        "High": "59.17",
        "Low": "58.36"
    },
    {
        "Date": "01/11/2022",
        "Close/Last": "58.16",
        "Volume": "6841489",
        "Open": "56.95",
        "High": "58.28",
        "Low": "56.54"
    },
    {
        "Date": "01/10/2022",
        "Close/Last": "56.16",
        "Volume": "3758046",
        "Open": "56.57",
        "High": "56.778",
        "Low": "55.83"
    },
    {
        "Date": "01/07/2022",
        "Close/Last": "56.67",
        "Volume": "6023687",
        "Open": "56.90",
        "High": "57.04",
        "Low": "56.365"
    },
    {
        "Date": "01/06/2022",
        "Close/Last": "56.89",
        "Volume": "4954379",
        "Open": "57.10",
        "High": "57.31",
        "Low": "56.65"
    },
    {
        "Date": "01/05/2022",
        "Close/Last": "55.43",
        "Volume": "5043460",
        "Open": "56.16",
        "High": "56.48",
        "Low": "55.43"
    },
    {
        "Date": "01/04/2022",
        "Close/Last": "55.59",
        "Volume": "4856970",
        "Open": "55.31",
        "High": "56.05",
        "Low": "55.25"
    },
    {
        "Date": "01/03/2022",
        "Close/Last": "54.83",
        "Volume": "5602883",
        "Open": "53.97",
        "High": "55.16",
        "Low": "53.94"
    },
    {
        "Date": "12/31/2021",
        "Close/Last": "54.36",
        "Volume": "2497852",
        "Open": "54.89",
        "High": "55.17",
        "Low": "54.04"
    },
    {
        "Date": "12/30/2021",
        "Close/Last": "55.10",
        "Volume": "3649031",
        "Open": "55.32",
        "High": "55.73",
        "Low": "55.03"
    },
    {
        "Date": "12/29/2021",
        "Close/Last": "55.08",
        "Volume": "3933377",
        "Open": "54.48",
        "High": "55.67",
        "Low": "54.36"
    },
    {
        "Date": "12/28/2021",
        "Close/Last": "54.67",
        "Volume": "2866004",
        "Open": "54.83",
        "High": "55.14",
        "Low": "54.54"
    },
    {
        "Date": "12/27/2021",
        "Close/Last": "54.52",
        "Volume": "4329966",
        "Open": "52.98",
        "High": "54.645",
        "Low": "52.805"
    },
    {
        "Date": "12/23/2021",
        "Close/Last": "53.13",
        "Volume": "3662728",
        "Open": "52.48",
        "High": "53.2353",
        "Low": "52.35"
    },
    {
        "Date": "12/22/2021",
        "Close/Last": "52.48",
        "Volume": "5877182",
        "Open": "51.42",
        "High": "52.515",
        "Low": "51.25"
    },
    {
        "Date": "12/21/2021",
        "Close/Last": "51.57",
        "Volume": "4867598",
        "Open": "50.90",
        "High": "51.61",
        "Low": "50.59"
    },
    {
        "Date": "12/20/2021",
        "Close/Last": "49.90",
        "Volume": "8896667",
        "Open": "49.03",
        "High": "49.98",
        "Low": "47.96"
    },
    {
        "Date": "12/17/2021",
        "Close/Last": "50.78",
        "Volume": "5807917",
        "Open": "51.29",
        "High": "51.43",
        "Low": "50.365"
    },
    {
        "Date": "12/16/2021",
        "Close/Last": "51.87",
        "Volume": "4873275",
        "Open": "51.57",
        "High": "52.46",
        "Low": "51.29"
    },
    {
        "Date": "12/15/2021",
        "Close/Last": "51.62",
        "Volume": "5326063",
        "Open": "50.64",
        "High": "51.6924",
        "Low": "50.24"
    },
    {
        "Date": "12/14/2021",
        "Close/Last": "50.92",
        "Volume": "4796220",
        "Open": "50.78",
        "High": "51.23",
        "Low": "50.319"
    },
    {
        "Date": "12/13/2021",
        "Close/Last": "51.44",
        "Volume": "6369983",
        "Open": "51.55",
        "High": "52.10",
        "Low": "51.201"
    },
    {
        "Date": "12/10/2021",
        "Close/Last": "52.03",
        "Volume": "6198959",
        "Open": "51.72",
        "High": "52.10",
        "Low": "51.32"
    },
    {
        "Date": "12/09/2021",
        "Close/Last": "51.02",
        "Volume": "5814108",
        "Open": "51.92",
        "High": "52.07",
        "Low": "50.9704"
    },
    {
        "Date": "12/08/2021",
        "Close/Last": "52.42",
        "Volume": "5777971",
        "Open": "51.77",
        "High": "52.66",
        "Low": "51.71"
    },
    {
        "Date": "12/07/2021",
        "Close/Last": "51.59",
        "Volume": "9476796",
        "Open": "51.32",
        "High": "52.5607",
        "Low": "51.32"
    },
    {
        "Date": "12/06/2021",
        "Close/Last": "50.51",
        "Volume": "8107495",
        "Open": "49.05",
        "High": "50.7198",
        "Low": "48.77"
    },
    {
        "Date": "12/03/2021",
        "Close/Last": "48.00",
        "Volume": "10857300",
        "Open": "49.70",
        "High": "49.93",
        "Low": "47.55"
    },
    {
        "Date": "12/02/2021",
        "Close/Last": "48.29",
        "Volume": "14551950",
        "Open": "46.53",
        "High": "48.595",
        "Low": "46.16"
    },
    {
        "Date": "12/01/2021",
        "Close/Last": "47.04",
        "Volume": "12432320",
        "Open": "49.09",
        "High": "49.52",
        "Low": "46.87"
    },
    {
        "Date": "11/30/2021",
        "Close/Last": "47.91",
        "Volume": "21152510",
        "Open": "48.62",
        "High": "49.11",
        "Low": "46.47"
    },
    {
        "Date": "11/29/2021",
        "Close/Last": "50.17",
        "Volume": "13571400",
        "Open": "51.97",
        "High": "52.168",
        "Low": "49.64"
    },
    {
        "Date": "11/26/2021",
        "Close/Last": "49.63",
        "Volume": "18765590",
        "Open": "52.33",
        "High": "52.38",
        "Low": "48.56"
    },
    {
        "Date": "11/24/2021",
        "Close/Last": "55.88",
        "Volume": "4109043",
        "Open": "55.81",
        "High": "56.38",
        "Low": "55.78"
    },
    {
        "Date": "11/23/2021",
        "Close/Last": "56.20",
        "Volume": "5877397",
        "Open": "55.45",
        "High": "56.27",
        "Low": "55.44"
    },
    {
        "Date": "11/22/2021",
        "Close/Last": "54.45",
        "Volume": "7362759",
        "Open": "53.99",
        "High": "54.91",
        "Low": "53.91"
    },
    {
        "Date": "11/19/2021",
        "Close/Last": "53.78",
        "Volume": "6390452",
        "Open": "54.84",
        "High": "54.93",
        "Low": "53.515"
    },
    {
        "Date": "11/18/2021",
        "Close/Last": "55.55",
        "Volume": "4625294",
        "Open": "55.37",
        "High": "55.77",
        "Low": "54.8405"
    },
    {
        "Date": "11/17/2021",
        "Close/Last": "55.00",
        "Volume": "7492944",
        "Open": "55.86",
        "High": "55.91",
        "Low": "54.46"
    },
    {
        "Date": "11/16/2021",
        "Close/Last": "56.20",
        "Volume": "4190095",
        "Open": "56.00",
        "High": "56.50",
        "Low": "55.68"
    },
    {
        "Date": "11/15/2021",
        "Close/Last": "56.07",
        "Volume": "4955258",
        "Open": "55.39",
        "High": "56.14",
        "Low": "55.18"
    },
    {
        "Date": "11/12/2021",
        "Close/Last": "55.98",
        "Volume": "5869773",
        "Open": "55.81",
        "High": "56.35",
        "Low": "55.65"
    },
    {
        "Date": "11/11/2021",
        "Close/Last": "56.22",
        "Volume": "5376341",
        "Open": "56.44",
        "High": "56.85",
        "Low": "55.82"
    },
    {
        "Date": "11/10/2021",
        "Close/Last": "56.32",
        "Volume": "5134448",
        "Open": "57.79",
        "High": "58.01",
        "Low": "55.95"
    },
    {
        "Date": "11/09/2021",
        "Close/Last": "57.97",
        "Volume": "5106638",
        "Open": "57.21",
        "High": "58.03",
        "Low": "56.965"
    },
    {
        "Date": "11/08/2021",
        "Close/Last": "57.09",
        "Volume": "3037582",
        "Open": "56.58",
        "High": "57.13",
        "Low": "56.56"
    },
    {
        "Date": "11/05/2021",
        "Close/Last": "56.55",
        "Volume": "4738490",
        "Open": "55.65",
        "High": "56.74",
        "Low": "55.15"
    },
    {
        "Date": "11/04/2021",
        "Close/Last": "54.92",
        "Volume": "9145495",
        "Open": "57.31",
        "High": "57.40",
        "Low": "54.53"
    },
    {
        "Date": "11/03/2021",
        "Close/Last": "55.34",
        "Volume": "7707556",
        "Open": "56.16",
        "High": "56.58",
        "Low": "55.21"
    },
    {
        "Date": "11/02/2021",
        "Close/Last": "57.53",
        "Volume": "2953926",
        "Open": "57.31",
        "High": "57.76",
        "Low": "57.09"
    },
    {
        "Date": "11/01/2021",
        "Close/Last": "57.53",
        "Volume": "2787587",
        "Open": "57.91",
        "High": "58.04",
        "Low": "57.46"
    },
    {
        "Date": "10/29/2021",
        "Close/Last": "57.15",
        "Volume": "5320799",
        "Open": "56.79",
        "High": "57.39",
        "Low": "56.402"
    },
    {
        "Date": "10/28/2021",
        "Close/Last": "57.40",
        "Volume": "5412010",
        "Open": "56.85",
        "High": "57.42",
        "Low": "56.38"
    },
    {
        "Date": "10/27/2021",
        "Close/Last": "56.90",
        "Volume": "6731442",
        "Open": "57.64",
        "High": "58.17",
        "Low": "56.875"
    },
    {
        "Date": "10/26/2021",
        "Close/Last": "58.45",
        "Volume": "3509228",
        "Open": "58.08",
        "High": "58.62",
        "Low": "57.871"
    },
    {
        "Date": "10/25/2021",
        "Close/Last": "57.83",
        "Volume": "5180159",
        "Open": "58.42",
        "High": "58.69",
        "Low": "57.78"
    },
    {
        "Date": "10/22/2021",
        "Close/Last": "58.03",
        "Volume": "3350207",
        "Open": "57.74",
        "High": "58.04",
        "Low": "57.21"
    },
    {
        "Date": "10/21/2021",
        "Close/Last": "57.41",
        "Volume": "4738847",
        "Open": "57.58",
        "High": "57.81",
        "Low": "56.34"
    },
    {
        "Date": "10/20/2021",
        "Close/Last": "58.12",
        "Volume": "6031982",
        "Open": "57.00",
        "High": "58.19",
        "Low": "56.87"
    },
    {
        "Date": "10/19/2021",
        "Close/Last": "57.42",
        "Volume": "4098793",
        "Open": "56.90",
        "High": "57.88",
        "Low": "56.70"
    },
    {
        "Date": "10/18/2021",
        "Close/Last": "56.96",
        "Volume": "4094114",
        "Open": "57.73",
        "High": "57.92",
        "Low": "56.7855"
    },
    {
        "Date": "10/15/2021",
        "Close/Last": "57.15",
        "Volume": "3622197",
        "Open": "57.25",
        "High": "57.445",
        "Low": "56.87"
    },
    {
        "Date": "10/14/2021",
        "Close/Last": "56.81",
        "Volume": "3403386",
        "Open": "56.65",
        "High": "56.85",
        "Low": "56.15"
    },
    {
        "Date": "10/13/2021",
        "Close/Last": "56.16",
        "Volume": "2848320",
        "Open": "55.63",
        "High": "56.45",
        "Low": "55.39"
    },
    {
        "Date": "10/12/2021",
        "Close/Last": "56.11",
        "Volume": "5368009",
        "Open": "56.32",
        "High": "56.72",
        "Low": "55.83"
    },
    {
        "Date": "10/11/2021",
        "Close/Last": "56.18",
        "Volume": "3831740",
        "Open": "56.41",
        "High": "56.69",
        "Low": "56.125"
    },
    {
        "Date": "10/08/2021",
        "Close/Last": "55.47",
        "Volume": "5639994",
        "Open": "55.72",
        "High": "56.03",
        "Low": "55.0598"
    },
    {
        "Date": "10/07/2021",
        "Close/Last": "55.36",
        "Volume": "6956410",
        "Open": "54.02",
        "High": "55.36",
        "Low": "53.74"
    },
    {
        "Date": "10/06/2021",
        "Close/Last": "54.16",
        "Volume": "7943687",
        "Open": "54.77",
        "High": "54.79",
        "Low": "53.98"
    },
    {
        "Date": "10/05/2021",
        "Close/Last": "55.63",
        "Volume": "5824067",
        "Open": "55.27",
        "High": "55.73",
        "Low": "55.16"
    },
    {
        "Date": "10/04/2021",
        "Close/Last": "54.49",
        "Volume": "6919210",
        "Open": "54.07",
        "High": "55.0457",
        "Low": "54.07"
    },
    {
        "Date": "10/01/2021",
        "Close/Last": "53.26",
        "Volume": "4791399",
        "Open": "52.62",
        "High": "53.39",
        "Low": "52.34"
    },
    {
        "Date": "09/30/2021",
        "Close/Last": "52.56",
        "Volume": "12383400",
        "Open": "51.70",
        "High": "53.36",
        "Low": "51.38"
    },
    {
        "Date": "09/29/2021",
        "Close/Last": "52.32",
        "Volume": "4428858",
        "Open": "52.56",
        "High": "53.1009",
        "Low": "52.24"
    },
    {
        "Date": "09/28/2021",
        "Close/Last": "52.40",
        "Volume": "5253625",
        "Open": "53.46",
        "High": "53.5155",
        "Low": "52.18"
    },
    {
        "Date": "09/27/2021",
        "Close/Last": "52.91",
        "Volume": "4389440",
        "Open": "52.84",
        "High": "53.08",
        "Low": "52.63"
    },
    {
        "Date": "09/24/2021",
        "Close/Last": "51.82",
        "Volume": "2591076",
        "Open": "51.29",
        "High": "52.00",
        "Low": "51.26"
    },
    {
        "Date": "09/23/2021",
        "Close/Last": "51.38",
        "Volume": "3030481",
        "Open": "50.76",
        "High": "51.49",
        "Low": "50.72"
    },
    {
        "Date": "09/22/2021",
        "Close/Last": "50.48",
        "Volume": "2938785",
        "Open": "50.26",
        "High": "50.72",
        "Low": "50.09"
    },
    {
        "Date": "09/21/2021",
        "Close/Last": "49.58",
        "Volume": "3450058",
        "Open": "49.61",
        "High": "49.69",
        "Low": "48.74"
    },
    {
        "Date": "09/20/2021",
        "Close/Last": "49.60",
        "Volume": "4460857",
        "Open": "49.57",
        "High": "49.82",
        "Low": "48.89"
    },
    {
        "Date": "09/17/2021",
        "Close/Last": "50.32",
        "Volume": "4634987",
        "Open": "50.20",
        "High": "50.45",
        "Low": "49.85"
    },
    {
        "Date": "09/16/2021",
        "Close/Last": "50.70",
        "Volume": "2729195",
        "Open": "50.55",
        "High": "50.84",
        "Low": "50.00"
    },
    {
        "Date": "09/15/2021",
        "Close/Last": "50.69",
        "Volume": "5717960",
        "Open": "50.45",
        "High": "51.0747",
        "Low": "50.44"
    },
    {
        "Date": "09/14/2021",
        "Close/Last": "49.31",
        "Volume": "2952378",
        "Open": "49.78",
        "High": "49.80",
        "Low": "49.045"
    },
    {
        "Date": "09/13/2021",
        "Close/Last": "49.48",
        "Volume": "3264008",
        "Open": "49.40",
        "High": "49.6999",
        "Low": "49.16"
    },
    {
        "Date": "09/10/2021",
        "Close/Last": "48.80",
        "Volume": "3994507",
        "Open": "49.00",
        "High": "49.04",
        "Low": "48.67"
    },
    {
        "Date": "09/09/2021",
        "Close/Last": "47.75",
        "Volume": "7491037",
        "Open": "47.82",
        "High": "48.87",
        "Low": "47.4516"
    },
    {
        "Date": "09/08/2021",
        "Close/Last": "48.59",
        "Volume": "4176455",
        "Open": "48.88",
        "High": "48.89",
        "Low": "48.32"
    },
    {
        "Date": "09/07/2021",
        "Close/Last": "48.04",
        "Volume": "3773598",
        "Open": "47.93",
        "High": "48.37",
        "Low": "47.73"
    },
    {
        "Date": "09/03/2021",
        "Close/Last": "48.66",
        "Volume": "5343787",
        "Open": "48.97",
        "High": "49.26",
        "Low": "48.60"
    },
    {
        "Date": "09/02/2021",
        "Close/Last": "48.95",
        "Volume": "6152060",
        "Open": "49.01",
        "High": "49.515",
        "Low": "48.93"
    },
    {
        "Date": "09/01/2021",
        "Close/Last": "47.93",
        "Volume": "8122423",
        "Open": "47.36",
        "High": "48.24",
        "Low": "47.1998"
    },
    {
        "Date": "08/31/2021",
        "Close/Last": "48.04",
        "Volume": "4069699",
        "Open": "48.18",
        "High": "48.49",
        "Low": "47.96"
    },
    {
        "Date": "08/30/2021",
        "Close/Last": "48.40",
        "Volume": "3661529",
        "Open": "48.15",
        "High": "48.59",
        "Low": "47.86"
    },
    {
        "Date": "08/27/2021",
        "Close/Last": "48.15",
        "Volume": "4109868",
        "Open": "48.02",
        "High": "48.28",
        "Low": "47.92"
    },
    {
        "Date": "08/26/2021",
        "Close/Last": "47.48",
        "Volume": "4904375",
        "Open": "47.24",
        "High": "47.80",
        "Low": "46.95"
    },
    {
        "Date": "08/25/2021",
        "Close/Last": "47.81",
        "Volume": "4801261",
        "Open": "47.33",
        "High": "48.00",
        "Low": "47.10"
    },
    {
        "Date": "08/24/2021",
        "Close/Last": "47.37",
        "Volume": "4881893",
        "Open": "46.67",
        "High": "47.47",
        "Low": "46.61"
    },
    {
        "Date": "08/23/2021",
        "Close/Last": "45.85",
        "Volume": "4578558",
        "Open": "45.35",
        "High": "46.18",
        "Low": "45.34"
    },
    {
        "Date": "08/20/2021",
        "Close/Last": "43.43",
        "Volume": "4596557",
        "Open": "43.90",
        "High": "44.31",
        "Low": "43.42"
    },
    {
        "Date": "08/19/2021",
        "Close/Last": "44.77",
        "Volume": "6017346",
        "Open": "44.29",
        "High": "44.89",
        "Low": "43.80"
    },
    {
        "Date": "08/18/2021",
        "Close/Last": "45.40",
        "Volume": "5795489",
        "Open": "46.73",
        "High": "46.84",
        "Low": "45.29"
    },
    {
        "Date": "08/17/2021",
        "Close/Last": "46.58",
        "Volume": "3086057",
        "Open": "46.66",
        "High": "47.2001",
        "Low": "46.33"
    },
    {
        "Date": "08/16/2021",
        "Close/Last": "47.04",
        "Volume": "4736245",
        "Open": "46.38",
        "High": "47.28",
        "Low": "45.94"
    },
    {
        "Date": "08/13/2021",
        "Close/Last": "47.43",
        "Volume": "3401810",
        "Open": "48.11",
        "High": "48.23",
        "Low": "47.32"
    },
    {
        "Date": "08/12/2021",
        "Close/Last": "48.10",
        "Volume": "2826740",
        "Open": "48.16",
        "High": "48.35",
        "Low": "47.72"
    },
    {
        "Date": "08/11/2021",
        "Close/Last": "48.30",
        "Volume": "5226988",
        "Open": "47.20",
        "High": "48.34",
        "Low": "46.91"
    },
    {
        "Date": "08/10/2021",
        "Close/Last": "47.68",
        "Volume": "4148657",
        "Open": "46.97",
        "High": "48.01",
        "Low": "46.9346"
    },
    {
        "Date": "08/09/2021",
        "Close/Last": "46.60",
        "Volume": "5248042",
        "Open": "46.47",
        "High": "46.70",
        "Low": "45.85"
    },
    {
        "Date": "08/06/2021",
        "Close/Last": "47.57",
        "Volume": "5245040",
        "Open": "48.42",
        "High": "48.51",
        "Low": "47.35"
    },
    {
        "Date": "08/05/2021",
        "Close/Last": "48.10",
        "Volume": "3124303",
        "Open": "47.34",
        "High": "48.155",
        "Low": "47.34"
    },
    {
        "Date": "08/04/2021",
        "Close/Last": "47.20",
        "Volume": "6802995",
        "Open": "47.54",
        "High": "48.14",
        "Low": "47.175"
    },
    {
        "Date": "08/03/2021",
        "Close/Last": "48.85",
        "Volume": "8234674",
        "Open": "48.11",
        "High": "48.93",
        "Low": "47.87"
    },
    {
        "Date": "08/02/2021",
        "Close/Last": "49.18",
        "Volume": "5876514",
        "Open": "50.35",
        "High": "50.43",
        "Low": "48.63"
    },
    {
        "Date": "07/30/2021",
        "Close/Last": "50.66",
        "Volume": "3605732",
        "Open": "50.695",
        "High": "51.02",
        "Low": "50.44"
    },
    {
        "Date": "07/29/2021",
        "Close/Last": "50.64",
        "Volume": "2657914",
        "Open": "50.18",
        "High": "50.69",
        "Low": "50.07"
    },
    {
        "Date": "07/28/2021",
        "Close/Last": "49.72",
        "Volume": "3104401",
        "Open": "49.63",
        "High": "49.97",
        "Low": "49.45"
    },
    {
        "Date": "07/27/2021",
        "Close/Last": "49.47",
        "Volume": "2654782",
        "Open": "49.58",
        "High": "49.71",
        "Low": "49.04"
    },
    {
        "Date": "07/26/2021",
        "Close/Last": "49.67",
        "Volume": "2857388",
        "Open": "49.26",
        "High": "49.71",
        "Low": "49.01"
    },
    {
        "Date": "07/23/2021",
        "Close/Last": "49.47",
        "Volume": "2741346",
        "Open": "49.25",
        "High": "49.53",
        "Low": "49.03"
    },
    {
        "Date": "07/22/2021",
        "Close/Last": "49.17",
        "Volume": "4516657",
        "Open": "48.68",
        "High": "49.42",
        "Low": "48.34"
    },
    {
        "Date": "07/21/2021",
        "Close/Last": "48.27",
        "Volume": "6502578",
        "Open": "47.36",
        "High": "48.46",
        "Low": "47.36"
    },
    {
        "Date": "07/20/2021",
        "Close/Last": "46.51",
        "Volume": "4781145",
        "Open": "45.64",
        "High": "46.609",
        "Low": "45.021"
    },
    {
        "Date": "07/19/2021",
        "Close/Last": "45.84",
        "Volume": "8948924",
        "Open": "47.62",
        "High": "47.6425",
        "Low": "45.35"
    },
    {
        "Date": "07/16/2021",
        "Close/Last": "49.14",
        "Volume": "4517916",
        "Open": "49.40",
        "High": "49.56",
        "Low": "48.38"
    },
    {
        "Date": "07/15/2021",
        "Close/Last": "49.04",
        "Volume": "3927589",
        "Open": "49.13",
        "High": "49.75",
        "Low": "48.99"
    },
    {
        "Date": "07/14/2021",
        "Close/Last": "49.70",
        "Volume": "6735255",
        "Open": "51.13",
        "High": "51.18",
        "Low": "49.28"
    },
    {
        "Date": "07/13/2021",
        "Close/Last": "51.15",
        "Volume": "4387186",
        "Open": "50.51",
        "High": "51.28",
        "Low": "50.26"
    },
    {
        "Date": "07/12/2021",
        "Close/Last": "50.31",
        "Volume": "2504741",
        "Open": "49.94",
        "High": "50.38",
        "Low": "49.62"
    },
    {
        "Date": "07/09/2021",
        "Close/Last": "50.41",
        "Volume": "4279341",
        "Open": "50.00",
        "High": "50.54",
        "Low": "49.96"
    },
    {
        "Date": "07/08/2021",
        "Close/Last": "49.52",
        "Volume": "6350418",
        "Open": "48.71",
        "High": "49.54",
        "Low": "48.32"
    },
    {
        "Date": "07/07/2021",
        "Close/Last": "48.66",
        "Volume": "10566370",
        "Open": "49.85",
        "High": "50.15",
        "Low": "48.22"
    },
    {
        "Date": "07/06/2021",
        "Close/Last": "49.90",
        "Volume": "10848140",
        "Open": "50.62",
        "High": "50.70",
        "Low": "49.315"
    },
    {
        "Date": "07/02/2021",
        "Close/Last": "50.93",
        "Volume": "4438523",
        "Open": "50.50",
        "High": "51.06",
        "Low": "50.31"
    },
    {
        "Date": "07/01/2021",
        "Close/Last": "50.62",
        "Volume": "4757480",
        "Open": "51.21",
        "High": "51.40",
        "Low": "50.42"
    },
    {
        "Date": "06/30/2021",
        "Close/Last": "49.88",
        "Volume": "2848951",
        "Open": "49.92",
        "High": "50.365",
        "Low": "49.62"
    },
    {
        "Date": "06/29/2021",
        "Close/Last": "49.89",
        "Volume": "3032268",
        "Open": "49.94",
        "High": "50.14",
        "Low": "49.48"
    },
    {
        "Date": "06/28/2021",
        "Close/Last": "49.54",
        "Volume": "4247077",
        "Open": "50.07",
        "High": "50.07",
        "Low": "49.39"
    },
    {
        "Date": "06/25/2021",
        "Close/Last": "50.25",
        "Volume": "5274196",
        "Open": "50.03",
        "High": "50.33",
        "Low": "49.485"
    },
    {
        "Date": "06/24/2021",
        "Close/Last": "49.84",
        "Volume": "5415144",
        "Open": "49.41",
        "High": "49.91",
        "Low": "49.35"
    },
    {
        "Date": "06/23/2021",
        "Close/Last": "49.72",
        "Volume": "4732716",
        "Open": "50.09",
        "High": "50.25",
        "Low": "49.58"
    },
    {
        "Date": "06/22/2021",
        "Close/Last": "49.42",
        "Volume": "3734422",
        "Open": "49.30",
        "High": "49.6249",
        "Low": "49.14"
    },
    {
        "Date": "06/21/2021",
        "Close/Last": "49.36",
        "Volume": "8816196",
        "Open": "48.40",
        "High": "49.409",
        "Low": "48.33"
    },
    {
        "Date": "06/18/2021",
        "Close/Last": "48.36",
        "Volume": "6247629",
        "Open": "47.85",
        "High": "48.66",
        "Low": "47.8419"
    },
    {
        "Date": "06/17/2021",
        "Close/Last": "48.04",
        "Volume": "11054170",
        "Open": "48.92",
        "High": "49.00",
        "Low": "47.3301"
    },
    {
        "Date": "06/16/2021",
        "Close/Last": "48.75",
        "Volume": "6152566",
        "Open": "48.86",
        "High": "49.46",
        "Low": "48.75"
    },
    {
        "Date": "06/15/2021",
        "Close/Last": "48.98",
        "Volume": "4356437",
        "Open": "48.68",
        "High": "49.01",
        "Low": "48.63"
    },
    {
        "Date": "06/14/2021",
        "Close/Last": "48.32",
        "Volume": "4764855",
        "Open": "48.40",
        "High": "48.605",
        "Low": "48.08"
    },
    {
        "Date": "06/11/2021",
        "Close/Last": "48.07",
        "Volume": "4385297",
        "Open": "47.93",
        "High": "48.25",
        "Low": "47.89"
    },
    {
        "Date": "06/10/2021",
        "Close/Last": "47.83",
        "Volume": "8677273",
        "Open": "47.99",
        "High": "48.16",
        "Low": "46.90"
    },
    {
        "Date": "06/09/2021",
        "Close/Last": "47.58",
        "Volume": "4609249",
        "Open": "47.95",
        "High": "48.10",
        "Low": "47.42"
    },
    {
        "Date": "06/08/2021",
        "Close/Last": "47.88",
        "Volume": "5129075",
        "Open": "47.08",
        "High": "47.90",
        "Low": "46.80"
    },
    {
        "Date": "06/07/2021",
        "Close/Last": "47.27",
        "Volume": "3871214",
        "Open": "47.34",
        "High": "47.54",
        "Low": "47.07"
    },
    {
        "Date": "06/04/2021",
        "Close/Last": "47.26",
        "Volume": "3654435",
        "Open": "47.45",
        "High": "47.49",
        "Low": "47.01"
    },
    {
        "Date": "06/03/2021",
        "Close/Last": "46.97",
        "Volume": "3378666",
        "Open": "47.10",
        "High": "47.15",
        "Low": "46.51"
    },
    {
        "Date": "06/02/2021",
        "Close/Last": "46.90",
        "Volume": "3682378",
        "Open": "46.56",
        "High": "47.025",
        "Low": "46.36"
    },
    {
        "Date": "06/01/2021",
        "Close/Last": "46.33",
        "Volume": "6374903",
        "Open": "46.58",
        "High": "46.94",
        "Low": "45.97"
    },
    {
        "Date": "05/28/2021",
        "Close/Last": "45.42",
        "Volume": "4851676",
        "Open": "45.82",
        "High": "45.93",
        "Low": "45.175"
    },
    {
        "Date": "05/27/2021",
        "Close/Last": "45.55",
        "Volume": "3192958",
        "Open": "45.19",
        "High": "45.64",
        "Low": "45.05"
    },
    {
        "Date": "05/26/2021",
        "Close/Last": "45.20",
        "Volume": "3817149",
        "Open": "44.74",
        "High": "45.30",
        "Low": "44.635"
    },
    {
        "Date": "05/25/2021",
        "Close/Last": "44.92",
        "Volume": "3602813",
        "Open": "45.07",
        "High": "45.31",
        "Low": "44.78"
    },
    {
        "Date": "05/24/2021",
        "Close/Last": "45.02",
        "Volume": "5145970",
        "Open": "44.28",
        "High": "45.15",
        "Low": "44.11"
    },
    {
        "Date": "05/21/2021",
        "Close/Last": "43.70",
        "Volume": "4204925",
        "Open": "43.50",
        "High": "43.80",
        "Low": "43.37"
    },
    {
        "Date": "05/20/2021",
        "Close/Last": "42.48",
        "Volume": "5319985",
        "Open": "43.24",
        "High": "43.3202",
        "Low": "42.32"
    },
    {
        "Date": "05/19/2021",
        "Close/Last": "43.43",
        "Volume": "9179983",
        "Open": "43.70",
        "High": "43.70",
        "Low": "42.53"
    },
    {
        "Date": "05/18/2021",
        "Close/Last": "44.84",
        "Volume": "9166085",
        "Open": "45.13",
        "High": "45.39",
        "Low": "43.94"
    },
    {
        "Date": "05/17/2021",
        "Close/Last": "45.39",
        "Volume": "3824733",
        "Open": "44.88",
        "High": "45.41",
        "Low": "44.86"
    },
    {
        "Date": "05/14/2021",
        "Close/Last": "44.71",
        "Volume": "5058437",
        "Open": "44.44",
        "High": "44.79",
        "Low": "44.34"
    },
    {
        "Date": "05/13/2021",
        "Close/Last": "43.81",
        "Volume": "7610654",
        "Open": "43.98",
        "High": "44.476",
        "Low": "43.345"
    },
    {
        "Date": "05/12/2021",
        "Close/Last": "45.22",
        "Volume": "6837980",
        "Open": "45.13",
        "High": "45.70",
        "Low": "45.10"
    },
    {
        "Date": "05/11/2021",
        "Close/Last": "44.87",
        "Volume": "6925403",
        "Open": "43.92",
        "High": "44.9311",
        "Low": "43.92"
    },
    {
        "Date": "05/10/2021",
        "Close/Last": "44.48",
        "Volume": "4391910",
        "Open": "44.85",
        "High": "44.91",
        "Low": "43.90"
    },
    {
        "Date": "05/07/2021",
        "Close/Last": "44.43",
        "Volume": "4253060",
        "Open": "44.06",
        "High": "44.63",
        "Low": "43.91"
    },
    {
        "Date": "05/06/2021",
        "Close/Last": "44.41",
        "Volume": "6635611",
        "Open": "44.80",
        "High": "44.82",
        "Low": "44.15"
    },
    {
        "Date": "05/05/2021",
        "Close/Last": "44.66",
        "Volume": "3437798",
        "Open": "45.23",
        "High": "45.30",
        "Low": "44.39"
    },
    {
        "Date": "05/04/2021",
        "Close/Last": "44.87",
        "Volume": "5357589",
        "Open": "44.74",
        "High": "44.91",
        "Low": "44.33"
    },
    {
        "Date": "05/03/2021",
        "Close/Last": "43.98",
        "Volume": "3309499",
        "Open": "43.56",
        "High": "44.09",
        "Low": "43.55"
    },
    {
        "Date": "04/30/2021",
        "Close/Last": "43.27",
        "Volume": "5007308",
        "Open": "43.38",
        "High": "43.55",
        "Low": "43.05"
    },
    {
        "Date": "04/29/2021",
        "Close/Last": "44.26",
        "Volume": "5920438",
        "Open": "44.47",
        "High": "44.61",
        "Low": "43.84"
    },
    {
        "Date": "04/28/2021",
        "Close/Last": "43.53",
        "Volume": "5500913",
        "Open": "43.44",
        "High": "43.97",
        "Low": "43.36"
    },
    {
        "Date": "04/27/2021",
        "Close/Last": "43.11",
        "Volume": "3454398",
        "Open": "42.66",
        "High": "43.185",
        "Low": "42.48"
    },
    {
        "Date": "04/26/2021",
        "Close/Last": "42.33",
        "Volume": "3150859",
        "Open": "41.78",
        "High": "42.52",
        "Low": "41.74"
    },
    {
        "Date": "04/23/2021",
        "Close/Last": "42.46",
        "Volume": "4206504",
        "Open": "41.91",
        "High": "42.6101",
        "Low": "41.85"
    },
    {
        "Date": "04/22/2021",
        "Close/Last": "42.09",
        "Volume": "3278051",
        "Open": "42.24",
        "High": "42.2562",
        "Low": "41.60"
    },
    {
        "Date": "04/21/2021",
        "Close/Last": "41.77",
        "Volume": "5800325",
        "Open": "41.79",
        "High": "42.55",
        "Low": "41.715"
    },
    {
        "Date": "04/20/2021",
        "Close/Last": "42.74",
        "Volume": "6415215",
        "Open": "43.35",
        "High": "43.42",
        "Low": "42.04"
    },
    {
        "Date": "04/19/2021",
        "Close/Last": "43.32",
        "Volume": "3324511",
        "Open": "43.22",
        "High": "43.49",
        "Low": "43.05"
    },
    {
        "Date": "04/16/2021",
        "Close/Last": "43.18",
        "Volume": "4680019",
        "Open": "43.34",
        "High": "43.38",
        "Low": "42.98"
    },
    {
        "Date": "04/15/2021",
        "Close/Last": "43.27",
        "Volume": "4391563",
        "Open": "43.06",
        "High": "43.44",
        "Low": "42.88"
    },
    {
        "Date": "04/14/2021",
        "Close/Last": "43.04",
        "Volume": "9353490",
        "Open": "42.145",
        "High": "43.3853",
        "Low": "42.01"
    },
    {
        "Date": "04/13/2021",
        "Close/Last": "41.40",
        "Volume": "5063623",
        "Open": "41.33",
        "High": "41.475",
        "Low": "41.15"
    },
    {
        "Date": "04/12/2021",
        "Close/Last": "40.90",
        "Volume": "5998437",
        "Open": "41.28",
        "High": "41.5689",
        "Low": "40.77"
    },
    {
        "Date": "04/09/2021",
        "Close/Last": "40.64",
        "Volume": "3705620",
        "Open": "40.62",
        "High": "40.87",
        "Low": "40.48"
    },
    {
        "Date": "04/08/2021",
        "Close/Last": "40.82",
        "Volume": "4288194",
        "Open": "40.64",
        "High": "40.93",
        "Low": "40.27"
    },
    {
        "Date": "04/07/2021",
        "Close/Last": "40.86",
        "Volume": "9987566",
        "Open": "40.54",
        "High": "41.05",
        "Low": "39.91"
    },
    {
        "Date": "04/06/2021",
        "Close/Last": "40.70",
        "Volume": "6734247",
        "Open": "41.16",
        "High": "41.69",
        "Low": "40.58"
    },
    {
        "Date": "04/05/2021",
        "Close/Last": "40.28",
        "Volume": "9801017",
        "Open": "41.21",
        "High": "41.26",
        "Low": "39.52"
    },
    {
        "Date": "04/01/2021",
        "Close/Last": "41.84",
        "Volume": "11598390",
        "Open": "41.47",
        "High": "42.175",
        "Low": "40.30"
    },
    {
        "Date": "03/31/2021",
        "Close/Last": "40.53",
        "Volume": "6368550",
        "Open": "40.99",
        "High": "41.70",
        "Low": "40.22"
    },
    {
        "Date": "03/30/2021",
        "Close/Last": "41.17",
        "Volume": "4151647",
        "Open": "41.16",
        "High": "41.66",
        "Low": "41.04"
    },
    {
        "Date": "03/29/2021",
        "Close/Last": "41.92",
        "Volume": "6376255",
        "Open": "41.23",
        "High": "41.9581",
        "Low": "40.95"
    },
    {
        "Date": "03/26/2021",
        "Close/Last": "41.53",
        "Volume": "10091050",
        "Open": "41.38",
        "High": "41.83",
        "Low": "41.25"
    },
    {
        "Date": "03/25/2021",
        "Close/Last": "39.89",
        "Volume": "9476983",
        "Open": "40.47",
        "High": "40.62",
        "Low": "39.31"
    },
    {
        "Date": "03/24/2021",
        "Close/Last": "41.45",
        "Volume": "11330210",
        "Open": "40.69",
        "High": "41.83",
        "Low": "40.53"
    },
    {
        "Date": "03/23/2021",
        "Close/Last": "39.37",
        "Volume": "12356900",
        "Open": "40.29",
        "High": "40.91",
        "Low": "39.27"
    },
    {
        "Date": "03/22/2021",
        "Close/Last": "41.71",
        "Volume": "4162333",
        "Open": "41.97",
        "High": "42.18",
        "Low": "41.59"
    },
    {
        "Date": "03/19/2021",
        "Close/Last": "41.77",
        "Volume": "6429976",
        "Open": "40.83",
        "High": "41.99",
        "Low": "40.26"
    },
    {
        "Date": "03/18/2021",
        "Close/Last": "40.47",
        "Volume": "18824320",
        "Open": "42.99",
        "High": "43.0601",
        "Low": "39.71"
    },
    {
        "Date": "03/17/2021",
        "Close/Last": "43.82",
        "Volume": "5837920",
        "Open": "43.69",
        "High": "43.93",
        "Low": "43.24"
    },
    {
        "Date": "03/16/2021",
        "Close/Last": "43.83",
        "Volume": "4932389",
        "Open": "43.57",
        "High": "44.103",
        "Low": "43.315"
    },
    {
        "Date": "03/15/2021",
        "Close/Last": "44.26",
        "Volume": "5720629",
        "Open": "43.90",
        "High": "44.34",
        "Low": "43.46"
    },
    {
        "Date": "03/12/2021",
        "Close/Last": "44.35",
        "Volume": "4643187",
        "Open": "44.36",
        "High": "44.63",
        "Low": "44.23"
    },
    {
        "Date": "03/11/2021",
        "Close/Last": "44.60",
        "Volume": "6588667",
        "Open": "43.91",
        "High": "44.64",
        "Low": "43.7116"
    },
    {
        "Date": "03/10/2021",
        "Close/Last": "43.74",
        "Volume": "5733314",
        "Open": "43.28",
        "High": "43.81",
        "Low": "42.7889"
    },
    {
        "Date": "03/09/2021",
        "Close/Last": "43.11",
        "Volume": "5503187",
        "Open": "43.73",
        "High": "43.82",
        "Low": "43.07"
    },
    {
        "Date": "03/08/2021",
        "Close/Last": "43.50",
        "Volume": "5083900",
        "Open": "44.12",
        "High": "44.24",
        "Low": "43.4301"
    },
    {
        "Date": "03/05/2021",
        "Close/Last": "44.44",
        "Volume": "7883312",
        "Open": "44.08",
        "High": "44.507",
        "Low": "43.91"
    },
    {
        "Date": "03/04/2021",
        "Close/Last": "43.07",
        "Volume": "11815290",
        "Open": "41.87",
        "High": "43.46",
        "Low": "41.50"
    },
    {
        "Date": "03/03/2021",
        "Close/Last": "41.14",
        "Volume": "4764356",
        "Open": "40.88",
        "High": "41.65",
        "Low": "40.55"
    },
    {
        "Date": "03/02/2021",
        "Close/Last": "40.07",
        "Volume": "8272222",
        "Open": "40.95",
        "High": "41.07",
        "Low": "40.07"
    },
    {
        "Date": "03/01/2021",
        "Close/Last": "40.60",
        "Volume": "6956008",
        "Open": "41.30",
        "High": "41.61",
        "Low": "40.31"
    },
    {
        "Date": "02/26/2021",
        "Close/Last": "41.31",
        "Volume": "5913109",
        "Open": "42.12",
        "High": "42.14",
        "Low": "41.12"
    },
    {
        "Date": "02/25/2021",
        "Close/Last": "42.46",
        "Volume": "4515201",
        "Open": "42.32",
        "High": "42.77",
        "Low": "42.15"
    },
    {
        "Date": "02/24/2021",
        "Close/Last": "42.50",
        "Volume": "6504712",
        "Open": "41.88",
        "High": "42.57",
        "Low": "41.79"
    },
    {
        "Date": "02/23/2021",
        "Close/Last": "41.62",
        "Volume": "5638173",
        "Open": "41.15",
        "High": "41.73",
        "Low": "40.741"
    },
    {
        "Date": "02/22/2021",
        "Close/Last": "41.28",
        "Volume": "5814292",
        "Open": "40.55",
        "High": "41.42",
        "Low": "40.55"
    },
    {
        "Date": "02/19/2021",
        "Close/Last": "39.68",
        "Volume": "5537456",
        "Open": "40.26",
        "High": "40.495",
        "Low": "39.55"
    },
    {
        "Date": "02/18/2021",
        "Close/Last": "40.27",
        "Volume": "6717852",
        "Open": "41.09",
        "High": "41.13",
        "Low": "40.11"
    },
    {
        "Date": "02/17/2021",
        "Close/Last": "40.89",
        "Volume": "7419244",
        "Open": "40.27",
        "High": "40.9599",
        "Low": "40.125"
    },
    {
        "Date": "02/16/2021",
        "Close/Last": "40.45",
        "Volume": "5467395",
        "Open": "40.19",
        "High": "40.47",
        "Low": "40.05"
    },
    {
        "Date": "02/12/2021",
        "Close/Last": "39.94",
        "Volume": "5785112",
        "Open": "39.01",
        "High": "40.07",
        "Low": "39.01"
    },
    {
        "Date": "02/11/2021",
        "Close/Last": "38.97",
        "Volume": "3737989",
        "Open": "39.32",
        "High": "39.3799",
        "Low": "38.87"
    },
    {
        "Date": "02/10/2021",
        "Close/Last": "39.28",
        "Volume": "5053553",
        "Open": "39.24",
        "High": "39.47",
        "Low": "39.01"
    },
    {
        "Date": "02/09/2021",
        "Close/Last": "39.17",
        "Volume": "4904297",
        "Open": "38.70",
        "High": "39.21",
        "Low": "38.515"
    },
    {
        "Date": "02/08/2021",
        "Close/Last": "38.94",
        "Volume": "4216169",
        "Open": "38.47",
        "High": "38.98",
        "Low": "38.47"
    },
    {
        "Date": "02/05/2021",
        "Close/Last": "38.19",
        "Volume": "4379135",
        "Open": "38.33",
        "High": "38.399",
        "Low": "37.95"
    },
    {
        "Date": "02/04/2021",
        "Close/Last": "37.81",
        "Volume": "5033691",
        "Open": "37.61",
        "High": "37.95",
        "Low": "37.195"
    },
    {
        "Date": "02/03/2021",
        "Close/Last": "37.44",
        "Volume": "6804126",
        "Open": "37.19",
        "High": "37.78",
        "Low": "37.19"
    },
    {
        "Date": "02/02/2021",
        "Close/Last": "36.82",
        "Volume": "6274695",
        "Open": "36.97",
        "High": "37.05",
        "Low": "36.715"
    },
    {
        "Date": "02/01/2021",
        "Close/Last": "36.12",
        "Volume": "6051380",
        "Open": "35.77",
        "High": "36.18",
        "Low": "35.25"
    },
    {
        "Date": "01/29/2021",
        "Close/Last": "35.18",
        "Volume": "3916091",
        "Open": "35.64",
        "High": "35.77",
        "Low": "35.11"
    },
    {
        "Date": "01/28/2021",
        "Close/Last": "35.25",
        "Volume": "5409000",
        "Open": "35.92",
        "High": "36.005",
        "Low": "35.22"
    },
    {
        "Date": "01/27/2021",
        "Close/Last": "35.50",
        "Volume": "4918796",
        "Open": "35.41",
        "High": "35.93",
        "Low": "35.02"
    },
    {
        "Date": "01/26/2021",
        "Close/Last": "35.45",
        "Volume": "2628089",
        "Open": "35.69",
        "High": "35.80",
        "Low": "35.38"
    },
    {
        "Date": "01/25/2021",
        "Close/Last": "35.59",
        "Volume": "4134539",
        "Open": "35.11",
        "High": "35.66",
        "Low": "35.03"
    },
    {
        "Date": "01/22/2021",
        "Close/Last": "35.23",
        "Volume": "4673306",
        "Open": "34.96",
        "High": "35.62",
        "Low": "34.91"
    },
    {
        "Date": "01/21/2021",
        "Close/Last": "35.76",
        "Volume": "3013233",
        "Open": "35.82",
        "High": "36.00",
        "Low": "35.6386"
    },
    {
        "Date": "01/20/2021",
        "Close/Last": "35.79",
        "Volume": "3222621",
        "Open": "36.14",
        "High": "36.20",
        "Low": "35.6887"
    },
    {
        "Date": "01/19/2021",
        "Close/Last": "35.75",
        "Volume": "3804303",
        "Open": "35.71",
        "High": "35.89",
        "Low": "35.53"
    },
    {
        "Date": "01/15/2021",
        "Close/Last": "35.34",
        "Volume": "5492212",
        "Open": "35.72",
        "High": "35.82",
        "Low": "35.125"
    },
    {
        "Date": "01/14/2021",
        "Close/Last": "36.24",
        "Volume": "5175030",
        "Open": "35.70",
        "High": "36.32",
        "Low": "35.61"
    },
    {
        "Date": "01/13/2021",
        "Close/Last": "35.80",
        "Volume": "4456975",
        "Open": "35.77",
        "High": "36.10",
        "Low": "35.60"
    },
    {
        "Date": "01/12/2021",
        "Close/Last": "35.90",
        "Volume": "4185837",
        "Open": "35.65",
        "High": "36.01",
        "Low": "35.57"
    },
    {
        "Date": "01/11/2021",
        "Close/Last": "35.26",
        "Volume": "5113090",
        "Open": "34.88",
        "High": "35.405",
        "Low": "34.81"
    },
    {
        "Date": "01/08/2021",
        "Close/Last": "35.43",
        "Volume": "7554646",
        "Open": "34.93",
        "High": "35.50",
        "Low": "34.75"
    },
    {
        "Date": "01/07/2021",
        "Close/Last": "34.53",
        "Volume": "4103115",
        "Open": "34.35",
        "High": "34.585",
        "Low": "34.29"
    },
    {
        "Date": "01/06/2021",
        "Close/Last": "34.11",
        "Volume": "7461058",
        "Open": "33.94",
        "High": "34.47",
        "Low": "33.56"
    },
    {
        "Date": "01/05/2021",
        "Close/Last": "33.94",
        "Volume": "13616820",
        "Open": "33.38",
        "High": "34.12",
        "Low": "33.38"
    },
    {
        "Date": "01/04/2021",
        "Close/Last": "32.38",
        "Volume": "14340210",
        "Open": "33.00",
        "High": "33.29",
        "Low": "32.24"
    },
    {
        "Date": "12/31/2020",
        "Close/Last": "33.01",
        "Volume": "4424897",
        "Open": "32.73",
        "High": "33.105",
        "Low": "32.63"
    },
    {
        "Date": "12/30/2020",
        "Close/Last": "32.91",
        "Volume": "4840011",
        "Open": "32.58",
        "High": "33.2168",
        "Low": "32.55"
    },
    {
        "Date": "12/29/2020",
        "Close/Last": "32.78",
        "Volume": "3630959",
        "Open": "32.95",
        "High": "32.99",
        "Low": "32.66"
    },
    {
        "Date": "12/28/2020",
        "Close/Last": "32.59",
        "Volume": "4917521",
        "Open": "32.88",
        "High": "33.05",
        "Low": "32.51"
    },
    {
        "Date": "12/24/2020",
        "Close/Last": "32.92",
        "Volume": "1694292",
        "Open": "32.66",
        "High": "32.92",
        "Low": "32.57"
    },
    {
        "Date": "12/23/2020",
        "Close/Last": "32.75",
        "Volume": "5077488",
        "Open": "32.33",
        "High": "33.08",
        "Low": "32.33"
    },
    {
        "Date": "12/22/2020",
        "Close/Last": "32.09",
        "Volume": "3769374",
        "Open": "32.28",
        "High": "32.47",
        "Low": "32.00"
    },
    {
        "Date": "12/21/2020",
        "Close/Last": "32.64",
        "Volume": "6144336",
        "Open": "32.18",
        "High": "32.84",
        "Low": "32.12"
    },
    {
        "Date": "12/18/2020",
        "Close/Last": "33.48",
        "Volume": "4758989",
        "Open": "33.33",
        "High": "33.67",
        "Low": "33.26"
    },
    {
        "Date": "12/17/2020",
        "Close/Last": "33.16",
        "Volume": "4534039",
        "Open": "33.01",
        "High": "33.227",
        "Low": "32.92"
    },
    {
        "Date": "12/16/2020",
        "Close/Last": "32.74",
        "Volume": "4349302",
        "Open": "32.55",
        "High": "32.81",
        "Low": "32.32"
    },
    {
        "Date": "12/15/2020",
        "Close/Last": "32.54",
        "Volume": "3509357",
        "Open": "32.32",
        "High": "32.6224",
        "Low": "32.25"
    },
    {
        "Date": "12/14/2020",
        "Close/Last": "32.17",
        "Volume": "4877234",
        "Open": "32.14",
        "High": "32.2281",
        "Low": "31.37"
    },
    {
        "Date": "12/11/2020",
        "Close/Last": "31.94",
        "Volume": "3394047",
        "Open": "32.03",
        "High": "32.1327",
        "Low": "31.77"
    },
    {
        "Date": "12/10/2020",
        "Close/Last": "32.11",
        "Volume": "7572017",
        "Open": "31.84",
        "High": "32.645",
        "Low": "31.83"
    },
    {
        "Date": "12/09/2020",
        "Close/Last": "31.34",
        "Volume": "7632750",
        "Open": "31.55",
        "High": "31.66",
        "Low": "30.90"
    },
    {
        "Date": "12/08/2020",
        "Close/Last": "31.41",
        "Volume": "3785968",
        "Open": "31.22",
        "High": "31.465",
        "Low": "31.04"
    },
    {
        "Date": "12/07/2020",
        "Close/Last": "31.40",
        "Volume": "4785444",
        "Open": "31.44",
        "High": "31.87",
        "Low": "31.31"
    },
    {
        "Date": "12/04/2020",
        "Close/Last": "31.56",
        "Volume": "6930198",
        "Open": "31.31",
        "High": "31.74",
        "Low": "31.28"
    },
    {
        "Date": "12/03/2020",
        "Close/Last": "31.25",
        "Volume": "5559714",
        "Open": "30.89",
        "High": "31.36",
        "Low": "30.81"
    },
    {
        "Date": "12/02/2020",
        "Close/Last": "30.97",
        "Volume": "7064310",
        "Open": "30.58",
        "High": "31.43",
        "Low": "30.58"
    },
    {
        "Date": "12/01/2020",
        "Close/Last": "30.62",
        "Volume": "4543120",
        "Open": "30.92",
        "High": "30.96",
        "Low": "30.34"
    },
    {
        "Date": "11/30/2020",
        "Close/Last": "30.97",
        "Volume": "6778489",
        "Open": "31.12",
        "High": "31.285",
        "Low": "30.68"
    },
    {
        "Date": "11/27/2020",
        "Close/Last": "31.22",
        "Volume": "2904863",
        "Open": "31.12",
        "High": "31.36",
        "Low": "31.03"
    },
    {
        "Date": "11/25/2020",
        "Close/Last": "31.37",
        "Volume": "5865626",
        "Open": "31.30",
        "High": "31.68",
        "Low": "31.02"
    },
    {
        "Date": "11/24/2020",
        "Close/Last": "30.80",
        "Volume": "9098520",
        "Open": "30.23",
        "High": "31.03",
        "Low": "30.21"
    },
    {
        "Date": "11/23/2020",
        "Close/Last": "29.52",
        "Volume": "4398041",
        "Open": "29.58",
        "High": "29.72",
        "Low": "29.41"
    },
    {
        "Date": "11/20/2020",
        "Close/Last": "29.27",
        "Volume": "4908811",
        "Open": "28.93",
        "High": "29.36",
        "Low": "28.92"
    },
    {
        "Date": "11/19/2020",
        "Close/Last": "29.09",
        "Volume": "2934277",
        "Open": "28.93",
        "High": "29.14",
        "Low": "28.75"
    },
    {
        "Date": "11/18/2020",
        "Close/Last": "29.00",
        "Volume": "4112069",
        "Open": "29.07",
        "High": "29.36",
        "Low": "28.96"
    },
    {
        "Date": "11/17/2020",
        "Close/Last": "28.87",
        "Volume": "3614024",
        "Open": "28.57",
        "High": "29.015",
        "Low": "28.48"
    },
    {
        "Date": "11/16/2020",
        "Close/Last": "28.81",
        "Volume": "4576603",
        "Open": "29.12",
        "High": "29.17",
        "Low": "28.66"
    },
    {
        "Date": "11/13/2020",
        "Close/Last": "28.13",
        "Volume": "4373548",
        "Open": "28.52",
        "High": "28.5701",
        "Low": "28.06"
    },
    {
        "Date": "11/12/2020",
        "Close/Last": "28.66",
        "Volume": "6091355",
        "Open": "29.21",
        "High": "29.4366",
        "Low": "28.62"
    },
    {
        "Date": "11/11/2020",
        "Close/Last": "29.04",
        "Volume": "6376554",
        "Open": "29.70",
        "High": "29.75",
        "Low": "28.92"
    },
    {
        "Date": "11/10/2020",
        "Close/Last": "28.91",
        "Volume": "6602443",
        "Open": "28.66",
        "High": "28.97",
        "Low": "28.47"
    },
    {
        "Date": "11/09/2020",
        "Close/Last": "28.07",
        "Volume": "9840283",
        "Open": "28.59",
        "High": "28.82",
        "Low": "28.06"
    },
    {
        "Date": "11/06/2020",
        "Close/Last": "26.47",
        "Volume": "5117706",
        "Open": "26.83",
        "High": "26.87",
        "Low": "26.20"
    },
    {
        "Date": "11/05/2020",
        "Close/Last": "27.16",
        "Volume": "5115014",
        "Open": "27.41",
        "High": "27.70",
        "Low": "27.08"
    },
    {
        "Date": "11/04/2020",
        "Close/Last": "27.44",
        "Volume": "5982511",
        "Open": "27.12",
        "High": "27.63",
        "Low": "26.6889"
    },
    {
        "Date": "11/03/2020",
        "Close/Last": "26.72",
        "Volume": "7241315",
        "Open": "26.94",
        "High": "27.01",
        "Low": "26.45"
    },
    {
        "Date": "11/02/2020",
        "Close/Last": "26.26",
        "Volume": "5385148",
        "Open": "25.16",
        "High": "26.29",
        "Low": "25.14"
    },
    {
        "Date": "10/30/2020",
        "Close/Last": "25.25",
        "Volume": "5426085",
        "Open": "25.31",
        "High": "25.40",
        "Low": "24.96"
    },
    {
        "Date": "10/29/2020",
        "Close/Last": "25.60",
        "Volume": "8401411",
        "Open": "24.92",
        "High": "25.74",
        "Low": "24.75"
    },
    {
        "Date": "10/28/2020",
        "Close/Last": "26.31",
        "Volume": "7010972",
        "Open": "26.44",
        "High": "26.56",
        "Low": "26.09"
    },
    {
        "Date": "10/27/2020",
        "Close/Last": "27.69",
        "Volume": "3037176",
        "Open": "27.31",
        "High": "27.95",
        "Low": "27.23"
    },
    {
        "Date": "10/26/2020",
        "Close/Last": "27.11",
        "Volume": "4646723",
        "Open": "27.33",
        "High": "27.46",
        "Low": "26.95"
    },
    {
        "Date": "10/23/2020",
        "Close/Last": "27.88",
        "Volume": "3986229",
        "Open": "28.55",
        "High": "28.56",
        "Low": "27.7815"
    },
    {
        "Date": "10/22/2020",
        "Close/Last": "28.51",
        "Volume": "3236867",
        "Open": "28.30",
        "High": "28.75",
        "Low": "28.28"
    },
    {
        "Date": "10/21/2020",
        "Close/Last": "28.10",
        "Volume": "5165740",
        "Open": "28.61",
        "High": "28.78",
        "Low": "27.93"
    },
    {
        "Date": "10/20/2020",
        "Close/Last": "29.05",
        "Volume": "4394236",
        "Open": "28.48",
        "High": "29.31",
        "Low": "28.46"
    },
    {
        "Date": "10/19/2020",
        "Close/Last": "28.59",
        "Volume": "2802970",
        "Open": "28.83",
        "High": "29.01",
        "Low": "28.585"
    },
    {
        "Date": "10/16/2020",
        "Close/Last": "28.72",
        "Volume": "2517795",
        "Open": "28.59",
        "High": "28.865",
        "Low": "28.33"
    },
    {
        "Date": "10/15/2020",
        "Close/Last": "28.94",
        "Volume": "5281400",
        "Open": "28.07",
        "High": "28.95",
        "Low": "28.005"
    },
    {
        "Date": "10/14/2020",
        "Close/Last": "28.98",
        "Volume": "3195994",
        "Open": "28.89",
        "High": "29.05",
        "Low": "28.80"
    },
    {
        "Date": "10/13/2020",
        "Close/Last": "28.46",
        "Volume": "3624048",
        "Open": "28.46",
        "High": "28.65",
        "Low": "28.27"
    },
    {
        "Date": "10/12/2020",
        "Close/Last": "28.07",
        "Volume": "4553072",
        "Open": "28.40",
        "High": "28.40",
        "Low": "27.73"
    },
    {
        "Date": "10/09/2020",
        "Close/Last": "28.69",
        "Volume": "4596414",
        "Open": "28.99",
        "High": "29.25",
        "Low": "28.59"
    },
    {
        "Date": "10/08/2020",
        "Close/Last": "29.14",
        "Volume": "6567389",
        "Open": "28.99",
        "High": "29.20",
        "Low": "28.75"
    },
    {
        "Date": "10/07/2020",
        "Close/Last": "28.39",
        "Volume": "5526195",
        "Open": "28.16",
        "High": "28.41",
        "Low": "27.89"
    },
    {
        "Date": "10/06/2020",
        "Close/Last": "28.39",
        "Volume": "6288696",
        "Open": "28.66",
        "High": "28.91",
        "Low": "28.31"
    },
    {
        "Date": "10/05/2020",
        "Close/Last": "27.93",
        "Volume": "7854861",
        "Open": "27.58",
        "High": "28.16",
        "Low": "27.44"
    },
    {
        "Date": "10/02/2020",
        "Close/Last": "26.35",
        "Volume": "8583320",
        "Open": "26.25",
        "High": "26.89",
        "Low": "26.09"
    },
    {
        "Date": "10/01/2020",
        "Close/Last": "27.51",
        "Volume": "6557070",
        "Open": "27.76",
        "High": "27.86",
        "Low": "26.765"
    },
    {
        "Date": "09/30/2020",
        "Close/Last": "28.29",
        "Volume": "3445440",
        "Open": "27.94",
        "High": "28.5617",
        "Low": "27.89"
    },
    {
        "Date": "09/29/2020",
        "Close/Last": "27.70",
        "Volume": "5344701",
        "Open": "28.31",
        "High": "28.32",
        "Low": "27.28"
    },
    {
        "Date": "09/28/2020",
        "Close/Last": "28.69",
        "Volume": "2428845",
        "Open": "28.50",
        "High": "28.86",
        "Low": "28.30"
    },
    {
        "Date": "09/25/2020",
        "Close/Last": "28.35",
        "Volume": "2445226",
        "Open": "28.30",
        "High": "28.56",
        "Low": "28.1746"
    },
    {
        "Date": "09/24/2020",
        "Close/Last": "28.50",
        "Volume": "3418804",
        "Open": "28.30",
        "High": "28.5948",
        "Low": "28.13"
    },
    {
        "Date": "09/23/2020",
        "Close/Last": "28.03",
        "Volume": "5108068",
        "Open": "28.35",
        "High": "28.84",
        "Low": "28.00"
    },
    {
        "Date": "09/22/2020",
        "Close/Last": "28.17",
        "Volume": "3020496",
        "Open": "28.36",
        "High": "28.53",
        "Low": "27.82"
    },
    {
        "Date": "09/21/2020",
        "Close/Last": "28.29",
        "Volume": "5361818",
        "Open": "28.67",
        "High": "28.76",
        "Low": "27.6581"
    },
    {
        "Date": "09/18/2020",
        "Close/Last": "29.06",
        "Volume": "3058125",
        "Open": "29.19",
        "High": "29.43",
        "Low": "28.90"
    },
    {
        "Date": "09/17/2020",
        "Close/Last": "29.23",
        "Volume": "4584252",
        "Open": "28.57",
        "High": "29.39",
        "Low": "28.43"
    },
    {
        "Date": "09/16/2020",
        "Close/Last": "28.70",
        "Volume": "5787880",
        "Open": "28.20",
        "High": "28.80",
        "Low": "28.06"
    },
    {
        "Date": "09/15/2020",
        "Close/Last": "27.52",
        "Volume": "3914066",
        "Open": "27.06",
        "High": "27.70",
        "Low": "26.96"
    },
    {
        "Date": "09/14/2020",
        "Close/Last": "26.94",
        "Volume": "3311180",
        "Open": "26.74",
        "High": "27.02",
        "Low": "26.60"
    },
    {
        "Date": "09/11/2020",
        "Close/Last": "27.04",
        "Volume": "3361988",
        "Open": "26.92",
        "High": "27.27",
        "Low": "26.7311"
    },
    {
        "Date": "09/10/2020",
        "Close/Last": "26.79",
        "Volume": "4856758",
        "Open": "27.23",
        "High": "27.47",
        "Low": "26.75"
    },
    {
        "Date": "09/09/2020",
        "Close/Last": "27.41",
        "Volume": "5310536",
        "Open": "26.84",
        "High": "27.69",
        "Low": "26.71"
    },
    {
        "Date": "09/08/2020",
        "Close/Last": "26.75",
        "Volume": "10546430",
        "Open": "26.88",
        "High": "26.96",
        "Low": "26.2715"
    },
    {
        "Date": "09/04/2020",
        "Close/Last": "28.51",
        "Volume": "7365862",
        "Open": "29.42",
        "High": "29.45",
        "Low": "28.4007"
    },
    {
        "Date": "09/03/2020",
        "Close/Last": "29.64",
        "Volume": "7998970",
        "Open": "29.15",
        "High": "29.775",
        "Low": "29.04"
    },
    {
        "Date": "09/02/2020",
        "Close/Last": "29.86",
        "Volume": "7281598",
        "Open": "30.58",
        "High": "30.60",
        "Low": "29.5907"
    },
    {
        "Date": "09/01/2020",
        "Close/Last": "30.61",
        "Volume": "3930317",
        "Open": "30.64",
        "High": "30.94",
        "Low": "30.54"
    },
    {
        "Date": "08/31/2020",
        "Close/Last": "30.58",
        "Volume": "3825156",
        "Open": "30.90",
        "High": "30.90",
        "Low": "30.39"
    },
    {
        "Date": "08/28/2020",
        "Close/Last": "30.72",
        "Volume": "2437764",
        "Open": "30.72",
        "High": "30.80",
        "Low": "30.52"
    },
    {
        "Date": "08/27/2020",
        "Close/Last": "30.67",
        "Volume": "4372557",
        "Open": "30.89",
        "High": "30.90",
        "Low": "30.2708"
    },
    {
        "Date": "08/26/2020",
        "Close/Last": "30.93",
        "Volume": "5402599",
        "Open": "31.07",
        "High": "31.19",
        "Low": "30.835"
    },
    {
        "Date": "08/25/2020",
        "Close/Last": "30.92",
        "Volume": "5251910",
        "Open": "30.97",
        "High": "31.02",
        "Low": "30.59"
    },
    {
        "Date": "08/24/2020",
        "Close/Last": "30.35",
        "Volume": "4511767",
        "Open": "30.33",
        "High": "30.535",
        "Low": "30.23"
    },
    {
        "Date": "08/21/2020",
        "Close/Last": "30.18",
        "Volume": "6523322",
        "Open": "30.00",
        "High": "30.24",
        "Low": "29.64"
    },
    {
        "Date": "08/20/2020",
        "Close/Last": "30.52",
        "Volume": "6112078",
        "Open": "30.02",
        "High": "30.59",
        "Low": "29.78"
    },
    {
        "Date": "08/19/2020",
        "Close/Last": "30.66",
        "Volume": "3781469",
        "Open": "30.59",
        "High": "30.815",
        "Low": "30.411"
    },
    {
        "Date": "08/18/2020",
        "Close/Last": "30.60",
        "Volume": "5589528",
        "Open": "30.41",
        "High": "30.83",
        "Low": "30.39"
    },
    {
        "Date": "08/17/2020",
        "Close/Last": "30.77",
        "Volume": "4307946",
        "Open": "30.24",
        "High": "30.845",
        "Low": "30.215"
    },
    {
        "Date": "08/14/2020",
        "Close/Last": "30.33",
        "Volume": "3793145",
        "Open": "30.23",
        "High": "30.42",
        "Low": "30.02"
    },
    {
        "Date": "08/13/2020",
        "Close/Last": "30.40",
        "Volume": "3414128",
        "Open": "30.48",
        "High": "30.66",
        "Low": "30.2633"
    },
    {
        "Date": "08/12/2020",
        "Close/Last": "30.56",
        "Volume": "5307431",
        "Open": "30.47",
        "High": "30.755",
        "Low": "30.31"
    },
    {
        "Date": "08/11/2020",
        "Close/Last": "29.82",
        "Volume": "5563594",
        "Open": "30.60",
        "High": "30.66",
        "Low": "29.8185"
    },
    {
        "Date": "08/10/2020",
        "Close/Last": "30.16",
        "Volume": "4234823",
        "Open": "30.16",
        "High": "30.36",
        "Low": "29.97"
    },
    {
        "Date": "08/07/2020",
        "Close/Last": "29.85",
        "Volume": "4867904",
        "Open": "29.89",
        "High": "29.92",
        "Low": "29.58"
    },
    {
        "Date": "08/06/2020",
        "Close/Last": "30.18",
        "Volume": "4339767",
        "Open": "30.52",
        "High": "30.58",
        "Low": "30.12"
    },
    {
        "Date": "08/05/2020",
        "Close/Last": "30.23",
        "Volume": "9100422",
        "Open": "30.84",
        "High": "31.02",
        "Low": "30.15"
    },
    {
        "Date": "08/04/2020",
        "Close/Last": "29.78",
        "Volume": "7706315",
        "Open": "29.23",
        "High": "30.15",
        "Low": "29.2127"
    },
    {
        "Date": "08/03/2020",
        "Close/Last": "29.34",
        "Volume": "5896671",
        "Open": "29.15",
        "High": "29.6541",
        "Low": "29.03"
    },
    {
        "Date": "07/31/2020",
        "Close/Last": "29.07",
        "Volume": "5028542",
        "Open": "29.09",
        "High": "29.1587",
        "Low": "28.5941"
    },
    {
        "Date": "07/30/2020",
        "Close/Last": "28.93",
        "Volume": "10024370",
        "Open": "28.99",
        "High": "29.01",
        "Low": "27.90"
    },
    {
        "Date": "07/29/2020",
        "Close/Last": "29.57",
        "Volume": "3114921",
        "Open": "29.60",
        "High": "29.75",
        "Low": "29.452"
    },
    {
        "Date": "07/28/2020",
        "Close/Last": "29.35",
        "Volume": "4423712",
        "Open": "29.46",
        "High": "29.54",
        "Low": "29.27"
    },
    {
        "Date": "07/27/2020",
        "Close/Last": "29.72",
        "Volume": "6268487",
        "Open": "29.34",
        "High": "29.855",
        "Low": "28.975"
    },
    {
        "Date": "07/24/2020",
        "Close/Last": "29.44",
        "Volume": "4947545",
        "Open": "29.37",
        "High": "29.51",
        "Low": "29.055"
    },
    {
        "Date": "07/23/2020",
        "Close/Last": "29.41",
        "Volume": "5925149",
        "Open": "29.59",
        "High": "29.93",
        "Low": "29.12"
    },
    {
        "Date": "07/22/2020",
        "Close/Last": "29.75",
        "Volume": "3925786",
        "Open": "29.44",
        "High": "29.89",
        "Low": "29.3611"
    },
    {
        "Date": "07/21/2020",
        "Close/Last": "29.72",
        "Volume": "8346302",
        "Open": "29.98",
        "High": "30.22",
        "Low": "29.64"
    },
    {
        "Date": "07/20/2020",
        "Close/Last": "29.12",
        "Volume": "3863793",
        "Open": "28.90",
        "High": "29.25",
        "Low": "28.59"
    },
    {
        "Date": "07/17/2020",
        "Close/Last": "29.10",
        "Volume": "3570234",
        "Open": "29.17",
        "High": "29.24",
        "Low": "28.72"
    },
    {
        "Date": "07/16/2020",
        "Close/Last": "29.16",
        "Volume": "3240412",
        "Open": "29.18",
        "High": "29.43",
        "Low": "29.03"
    },
    {
        "Date": "07/15/2020",
        "Close/Last": "29.29",
        "Volume": "7041193",
        "Open": "29.08",
        "High": "29.50",
        "Low": "28.81"
    },
    {
        "Date": "07/14/2020",
        "Close/Last": "28.88",
        "Volume": "5057522",
        "Open": "28.23",
        "High": "29.08",
        "Low": "28.16"
    },
    {
        "Date": "07/13/2020",
        "Close/Last": "28.50",
        "Volume": "6540197",
        "Open": "29.01",
        "High": "29.15",
        "Low": "28.39"
    },
    {
        "Date": "07/10/2020",
        "Close/Last": "29.03",
        "Volume": "5432428",
        "Open": "28.48",
        "High": "29.17",
        "Low": "28.41"
    },
    {
        "Date": "07/09/2020",
        "Close/Last": "28.41",
        "Volume": "5602332",
        "Open": "29.07",
        "High": "29.11",
        "Low": "28.21"
    },
    {
        "Date": "07/08/2020",
        "Close/Last": "29.18",
        "Volume": "4676507",
        "Open": "29.03",
        "High": "29.29",
        "Low": "28.84"
    },
    {
        "Date": "07/07/2020",
        "Close/Last": "28.79",
        "Volume": "4674513",
        "Open": "28.85",
        "High": "29.21",
        "Low": "28.755"
    },
    {
        "Date": "07/06/2020",
        "Close/Last": "28.96",
        "Volume": "6145973",
        "Open": "28.79",
        "High": "29.26",
        "Low": "28.77"
    },
    {
        "Date": "07/02/2020",
        "Close/Last": "28.75",
        "Volume": "5545498",
        "Open": "28.79",
        "High": "29.05",
        "Low": "28.34"
    },
    {
        "Date": "07/01/2020",
        "Close/Last": "28.35",
        "Volume": "6960417",
        "Open": "28.30",
        "High": "28.51",
        "Low": "27.9307"
    },
    {
        "Date": "06/30/2020",
        "Close/Last": "28.06",
        "Volume": "5840558",
        "Open": "27.89",
        "High": "28.545",
        "Low": "27.8015"
    },
    {
        "Date": "06/29/2020",
        "Close/Last": "28.27",
        "Volume": "6966516",
        "Open": "27.81",
        "High": "28.47",
        "Low": "27.62"
    },
    {
        "Date": "06/26/2020",
        "Close/Last": "27.36",
        "Volume": "5255015",
        "Open": "27.67",
        "High": "27.6979",
        "Low": "27.12"
    },
    {
        "Date": "06/25/2020",
        "Close/Last": "27.94",
        "Volume": "8768600",
        "Open": "27.18",
        "High": "28.05",
        "Low": "27.09"
    },
    {
        "Date": "06/24/2020",
        "Close/Last": "27.25",
        "Volume": "11101140",
        "Open": "28.41",
        "High": "28.62",
        "Low": "26.82"
    },
    {
        "Date": "06/23/2020",
        "Close/Last": "28.72",
        "Volume": "7358717",
        "Open": "29.30",
        "High": "29.42",
        "Low": "28.59"
    },
    {
        "Date": "06/22/2020",
        "Close/Last": "28.98",
        "Volume": "8862130",
        "Open": "28.43",
        "High": "29.04",
        "Low": "28.33"
    },
    {
        "Date": "06/19/2020",
        "Close/Last": "28.23",
        "Volume": "13500980",
        "Open": "28.66",
        "High": "28.86",
        "Low": "27.54"
    },
    {
        "Date": "06/18/2020",
        "Close/Last": "27.89",
        "Volume": "6278325",
        "Open": "27.31",
        "High": "28.0207",
        "Low": "27.2409"
    },
    {
        "Date": "06/17/2020",
        "Close/Last": "27.28",
        "Volume": "7388829",
        "Open": "27.47",
        "High": "27.75",
        "Low": "27.17"
    },
    {
        "Date": "06/16/2020",
        "Close/Last": "27.64",
        "Volume": "11803850",
        "Open": "27.86",
        "High": "28.29",
        "Low": "26.97"
    },
    {
        "Date": "06/15/2020",
        "Close/Last": "26.98",
        "Volume": "8642102",
        "Open": "25.47",
        "High": "27.0697",
        "Low": "25.36"
    },
    {
        "Date": "06/12/2020",
        "Close/Last": "26.43",
        "Volume": "8885079",
        "Open": "26.64",
        "High": "26.81",
        "Low": "25.85"
    },
    {
        "Date": "06/11/2020",
        "Close/Last": "26.36",
        "Volume": "22801290",
        "Open": "26.80",
        "High": "27.17",
        "Low": "25.94"
    },
    {
        "Date": "06/10/2020",
        "Close/Last": "28.43",
        "Volume": "8303035",
        "Open": "28.08",
        "High": "29.07",
        "Low": "27.72"
    },
    {
        "Date": "06/09/2020",
        "Close/Last": "28.42",
        "Volume": "10176420",
        "Open": "28.07",
        "High": "28.55",
        "Low": "27.68"
    },
    {
        "Date": "06/08/2020",
        "Close/Last": "28.37",
        "Volume": "14161870",
        "Open": "28.97",
        "High": "29.00",
        "Low": "28.11"
    },
    {
        "Date": "06/05/2020",
        "Close/Last": "28.87",
        "Volume": "11820580",
        "Open": "28.59",
        "High": "29.19",
        "Low": "28.37"
    },
    {
        "Date": "06/04/2020",
        "Close/Last": "27.50",
        "Volume": "11376950",
        "Open": "27.08",
        "High": "27.62",
        "Low": "26.81"
    },
    {
        "Date": "06/03/2020",
        "Close/Last": "27.12",
        "Volume": "11428030",
        "Open": "27.17",
        "High": "27.53",
        "Low": "26.651"
    },
    {
        "Date": "06/02/2020",
        "Close/Last": "27.07",
        "Volume": "9131520",
        "Open": "26.55",
        "High": "27.10",
        "Low": "26.4694"
    },
    {
        "Date": "06/01/2020",
        "Close/Last": "26.22",
        "Volume": "8218251",
        "Open": "25.72",
        "High": "26.47",
        "Low": "25.564"
    },
    {
        "Date": "05/29/2020",
        "Close/Last": "25.88",
        "Volume": "12747840",
        "Open": "24.64",
        "High": "26.434",
        "Low": "24.60"
    },
    {
        "Date": "05/28/2020",
        "Close/Last": "25.03",
        "Volume": "8094813",
        "Open": "24.84",
        "High": "25.58",
        "Low": "24.55"
    },
    {
        "Date": "05/27/2020",
        "Close/Last": "25.00",
        "Volume": "13839750",
        "Open": "25.18",
        "High": "25.34",
        "Low": "24.26"
    },
    {
        "Date": "05/26/2020",
        "Close/Last": "25.66",
        "Volume": "12891260",
        "Open": "25.93",
        "High": "25.99",
        "Low": "25.33"
    },
    {
        "Date": "05/22/2020",
        "Close/Last": "25.57",
        "Volume": "10614750",
        "Open": "26.09",
        "High": "26.15",
        "Low": "25.06"
    },
    {
        "Date": "05/21/2020",
        "Close/Last": "26.60",
        "Volume": "21259840",
        "Open": "26.50",
        "High": "27.49",
        "Low": "25.88"
    },
    {
        "Date": "05/20/2020",
        "Close/Last": "25.34",
        "Volume": "11752380",
        "Open": "24.95",
        "High": "25.535",
        "Low": "24.88"
    },
    {
        "Date": "05/19/2020",
        "Close/Last": "24.44",
        "Volume": "9373412",
        "Open": "24.47",
        "High": "24.71",
        "Low": "24.04"
    },
    {
        "Date": "05/18/2020",
        "Close/Last": "24.31",
        "Volume": "19714050",
        "Open": "24.04",
        "High": "24.80",
        "Low": "23.80"
    },
    {
        "Date": "05/15/2020",
        "Close/Last": "22.39",
        "Volume": "11524980",
        "Open": "21.95",
        "High": "22.61",
        "Low": "21.6827"
    },
    {
        "Date": "05/14/2020",
        "Close/Last": "21.45",
        "Volume": "11539660",
        "Open": "20.73",
        "High": "21.815",
        "Low": "20.59"
    },
    {
        "Date": "05/13/2020",
        "Close/Last": "20.60",
        "Volume": "10082950",
        "Open": "21.05",
        "High": "21.31",
        "Low": "20.30"
    },
    {
        "Date": "05/12/2020",
        "Close/Last": "20.97",
        "Volume": "10138480",
        "Open": "21.40",
        "High": "21.57",
        "Low": "20.89"
    },
    {
        "Date": "05/11/2020",
        "Close/Last": "21.17",
        "Volume": "10461550",
        "Open": "21.53",
        "High": "21.60",
        "Low": "20.76"
    },
    {
        "Date": "05/08/2020",
        "Close/Last": "21.47",
        "Volume": "10523510",
        "Open": "21.08",
        "High": "21.6699",
        "Low": "20.66"
    },
    {
        "Date": "05/07/2020",
        "Close/Last": "20.47",
        "Volume": "12745440",
        "Open": "21.88",
        "High": "21.91",
        "Low": "20.27"
    },
    {
        "Date": "05/06/2020",
        "Close/Last": "20.85",
        "Volume": "17295780",
        "Open": "21.29",
        "High": "21.51",
        "Low": "20.30"
    },
    {
        "Date": "05/05/2020",
        "Close/Last": "21.51",
        "Volume": "20954780",
        "Open": "20.76",
        "High": "21.79",
        "Low": "20.7401"
    },
    {
        "Date": "05/04/2020",
        "Close/Last": "19.67",
        "Volume": "14044780",
        "Open": "18.58",
        "High": "19.68",
        "Low": "18.36"
    },
    {
        "Date": "05/01/2020",
        "Close/Last": "18.86",
        "Volume": "13831090",
        "Open": "19.12",
        "High": "19.18",
        "Low": "18.4201"
    },
    {
        "Date": "04/30/2020",
        "Close/Last": "19.12",
        "Volume": "24001260",
        "Open": "18.76",
        "High": "19.30",
        "Low": "17.865"
    },
    {
        "Date": "04/29/2020",
        "Close/Last": "18.00",
        "Volume": "23378610",
        "Open": "18.01",
        "High": "18.22",
        "Low": "17.46"
    },
    {
        "Date": "04/28/2020",
        "Close/Last": "17.04",
        "Volume": "1250000",
        "Open": "17.28",
        "High": "18.00",
        "Low": "16.88"
    },
    {
        "Date": "04/27/2020",
        "Close/Last": "17.52",
        "Volume": "33885000",
        "Open": "18.40",
        "High": "18.40",
        "Low": "17.04"
    },
    {
        "Date": "04/24/2020",
        "Close/Last": "20.56",
        "Volume": "22803900",
        "Open": "21.52",
        "High": "21.84",
        "Low": "20.08"
    },
    {
        "Date": "04/23/2020",
        "Close/Last": "21.12",
        "Volume": "39783688",
        "Open": "21.44",
        "High": "22.96",
        "Low": "20.80"
    },
    {
        "Date": "04/22/2020",
        "Close/Last": "20.08",
        "Volume": "54851775",
        "Open": "23.20",
        "High": "23.52",
        "Low": "20.00"
    },
    {
        "Date": "04/21/2020",
        "Close/Last": "22.48",
        "Volume": "125407000",
        "Open": "25.52",
        "High": "27.1992",
        "Low": "18.48"
    },
    {
        "Date": "04/20/2020",
        "Close/Last": "30.00",
        "Volume": "109403825",
        "Open": "30.08",
        "High": "32.40",
        "Low": "29.60"
    },
    {
        "Date": "04/17/2020",
        "Close/Last": "33.68",
        "Volume": "31270575",
        "Open": "33.20",
        "High": "34.08",
        "Low": "32.80"
    },
    {
        "Date": "04/16/2020",
        "Close/Last": "34.88",
        "Volume": "30161238",
        "Open": "35.20",
        "High": "35.28",
        "Low": "33.20"
    },
    {
        "Date": "04/15/2020",
        "Close/Last": "35.44",
        "Volume": "27402750",
        "Open": "35.44",
        "High": "35.76",
        "Low": "34.40"
    },
    {
        "Date": "04/14/2020",
        "Close/Last": "37.28",
        "Volume": "23984000",
        "Open": "38.04",
        "High": "38.40",
        "Low": "36.24"
    },
    {
        "Date": "04/13/2020",
        "Close/Last": "39.44",
        "Volume": "15693888",
        "Open": "39.72",
        "High": "40.56",
        "Low": "38.80"
    },
    {
        "Date": "04/09/2020",
        "Close/Last": "39.84",
        "Volume": "37976150",
        "Open": "43.20",
        "High": "46.24",
        "Low": "38.40"
    },
    {
        "Date": "04/08/2020",
        "Close/Last": "42.96",
        "Volume": "21113950",
        "Open": "40.64",
        "High": "43.20",
        "Low": "39.52"
    },
    {
        "Date": "04/07/2020",
        "Close/Last": "40.72",
        "Volume": "23432475",
        "Open": "43.68",
        "High": "44.24",
        "Low": "39.12"
    },
    {
        "Date": "04/06/2020",
        "Close/Last": "43.84",
        "Volume": "20350275",
        "Open": "44.96",
        "High": "45.656",
        "Low": "42.96"
    },
    {
        "Date": "04/03/2020",
        "Close/Last": "47.20",
        "Volume": "28238825",
        "Open": "45.60",
        "High": "48.16",
        "Low": "43.52"
    },
    {
        "Date": "04/02/2020",
        "Close/Last": "40.88",
        "Volume": "40226725",
        "Open": "36.64",
        "High": "45.36",
        "Low": "36.00"
    },
    {
        "Date": "04/01/2020",
        "Close/Last": "35.04",
        "Volume": "14878650",
        "Open": "33.92",
        "High": "35.04",
        "Low": "33.04"
    },
    {
        "Date": "03/31/2020",
        "Close/Last": "33.68",
        "Volume": "15639525",
        "Open": "34.96",
        "High": "34.96",
        "Low": "33.28"
    },
    {
        "Date": "03/30/2020",
        "Close/Last": "33.84",
        "Volume": "20541175",
        "Open": "33.68",
        "High": "34.24",
        "Low": "32.24"
    },
    {
        "Date": "03/27/2020",
        "Close/Last": "35.76",
        "Volume": "15312050",
        "Open": "36.12",
        "High": "36.24",
        "Low": "34.64"
    },
    {
        "Date": "03/26/2020",
        "Close/Last": "38.64",
        "Volume": "15703500",
        "Open": "39.20",
        "High": "39.68",
        "Low": "37.12"
    },
    {
        "Date": "03/25/2020",
        "Close/Last": "40.64",
        "Volume": "12344863",
        "Open": "39.12",
        "High": "41.28",
        "Low": "38.00"
    },
    {
        "Date": "03/24/2020",
        "Close/Last": "39.84",
        "Volume": "10639511",
        "Open": "40.48",
        "High": "40.56",
        "Low": "38.32"
    },
    {
        "Date": "03/23/2020",
        "Close/Last": "39.04",
        "Volume": "9050389",
        "Open": "38.16",
        "High": "39.20",
        "Low": "36.20"
    },
    {
        "Date": "03/20/2020",
        "Close/Last": "39.52",
        "Volume": "18333663",
        "Open": "42.20",
        "High": "42.96",
        "Low": "37.44"
    },
    {
        "Date": "03/19/2020",
        "Close/Last": "42.96",
        "Volume": "16267000",
        "Open": "38.32",
        "High": "45.36",
        "Low": "36.80"
    },
    {
        "Date": "03/18/2020",
        "Close/Last": "37.68",
        "Volume": "23764250",
        "Open": "40.48",
        "High": "41.44",
        "Low": "34.32"
    },
    {
        "Date": "03/17/2020",
        "Close/Last": "45.68",
        "Volume": "8618145",
        "Open": "48.32",
        "High": "49.20",
        "Low": "45.04"
    },
    {
        "Date": "03/16/2020",
        "Close/Last": "48.40",
        "Volume": "9516618",
        "Open": "48.72",
        "High": "51.04",
        "Low": "46.56"
    },
    {
        "Date": "03/13/2020",
        "Close/Last": "55.68",
        "Volume": "9832216",
        "Open": "55.12",
        "High": "57.04",
        "Low": "52.32"
    },
    {
        "Date": "03/12/2020",
        "Close/Last": "52.32",
        "Volume": "11630328",
        "Open": "51.52",
        "High": "54.40",
        "Low": "51.44"
    },
    {
        "Date": "03/11/2020",
        "Close/Last": "55.52",
        "Volume": "8147388",
        "Open": "56.16",
        "High": "56.72",
        "Low": "54.7088"
    },
    {
        "Date": "03/10/2020",
        "Close/Last": "57.92",
        "Volume": "10698380",
        "Open": "56.72",
        "High": "58.64",
        "Low": "54.84"
    },
    {
        "Date": "03/09/2020",
        "Close/Last": "52.16",
        "Volume": "19268563",
        "Open": "54.56",
        "High": "58.40",
        "Low": "52.00"
    },
    {
        "Date": "03/06/2020",
        "Close/Last": "69.84",
        "Volume": "9782054",
        "Open": "74.08",
        "High": "74.16",
        "Low": "68.80"
    },
    {
        "Date": "03/05/2020",
        "Close/Last": "76.88",
        "Volume": "4140319",
        "Open": "78.48",
        "High": "78.80",
        "Low": "76.40"
    },
    {
        "Date": "03/04/2020",
        "Close/Last": "78.88",
        "Volume": "5793719",
        "Open": "80.84",
        "High": "81.04",
        "Low": "78.08"
    },
    {
        "Date": "03/03/2020",
        "Close/Last": "79.12",
        "Volume": "6408246",
        "Open": "80.00",
        "High": "81.40",
        "Low": "77.7864"
    },
    {
        "Date": "03/02/2020",
        "Close/Last": "79.36",
        "Volume": "5173360",
        "Open": "77.36",
        "High": "79.36",
        "Low": "76.32"
    },
    {
        "Date": "02/28/2020",
        "Close/Last": "75.60",
        "Volume": "5375028",
        "Open": "75.36",
        "High": "76.00",
        "Low": "73.36"
    },
    {
        "Date": "02/27/2020",
        "Close/Last": "78.24",
        "Volume": "6233219",
        "Open": "77.76",
        "High": "79.92",
        "Low": "76.80"
    },
    {
        "Date": "02/26/2020",
        "Close/Last": "81.52",
        "Volume": "4932919",
        "Open": "83.04",
        "High": "84.40",
        "Low": "80.84"
    },
    {
        "Date": "02/25/2020",
        "Close/Last": "83.20",
        "Volume": "4134238",
        "Open": "86.08",
        "High": "86.20",
        "Low": "83.20"
    },
    {
        "Date": "02/24/2020",
        "Close/Last": "85.92",
        "Volume": "4694088",
        "Open": "85.04",
        "High": "86.44",
        "Low": "84.40"
    },
    {
        "Date": "02/21/2020",
        "Close/Last": "89.28",
        "Volume": "3380644",
        "Open": "88.64",
        "High": "89.64",
        "Low": "87.92"
    },
    {
        "Date": "02/20/2020",
        "Close/Last": "90.24",
        "Volume": "3422721",
        "Open": "90.48",
        "High": "91.40",
        "Low": "89.96"
    },
    {
        "Date": "02/19/2020",
        "Close/Last": "89.44",
        "Volume": "3137581",
        "Open": "89.04",
        "High": "89.84",
        "Low": "88.16"
    },
    {
        "Date": "02/18/2020",
        "Close/Last": "87.60",
        "Volume": "2678366",
        "Open": "86.08",
        "High": "87.60",
        "Low": "86.00"
    },
    {
        "Date": "02/14/2020",
        "Close/Last": "87.60",
        "Volume": "3057123",
        "Open": "87.68",
        "High": "87.92",
        "Low": "86.72"
    },
    {
        "Date": "02/13/2020",
        "Close/Last": "86.72",
        "Volume": "3609586",
        "Open": "86.56",
        "High": "87.20",
        "Low": "86.00"
    },
    {
        "Date": "02/12/2020",
        "Close/Last": "86.48",
        "Volume": "3927024",
        "Open": "86.56",
        "High": "86.88",
        "Low": "85.68"
    },
    {
        "Date": "02/11/2020",
        "Close/Last": "84.00",
        "Volume": "3117020",
        "Open": "85.04",
        "High": "85.12",
        "Low": "83.60"
    },
    {
        "Date": "02/10/2020",
        "Close/Last": "83.36",
        "Volume": "2825924",
        "Open": "83.84",
        "High": "84.48",
        "Low": "83.04"
    },
    {
        "Date": "02/07/2020",
        "Close/Last": "84.64",
        "Volume": "2610966",
        "Open": "84.80",
        "High": "85.76",
        "Low": "84.28"
    },
    {
        "Date": "02/06/2020",
        "Close/Last": "85.92",
        "Volume": "3249833",
        "Open": "85.12",
        "High": "86.16",
        "Low": "84.40"
    },
    {
        "Date": "02/05/2020",
        "Close/Last": "85.60",
        "Volume": "5089346",
        "Open": "86.00",
        "High": "87.12",
        "Low": "84.72"
    },
    {
        "Date": "02/04/2020",
        "Close/Last": "83.52",
        "Volume": "5189423",
        "Open": "85.44",
        "High": "85.60",
        "Low": "83.20"
    },
    {
        "Date": "02/03/2020",
        "Close/Last": "83.92",
        "Volume": "5058608",
        "Open": "85.96",
        "High": "86.6816",
        "Low": "83.84"
    },
    {
        "Date": "01/31/2020",
        "Close/Last": "86.72",
        "Volume": "4051945",
        "Open": "87.04",
        "High": "87.84",
        "Low": "85.60"
    },
    {
        "Date": "01/30/2020",
        "Close/Last": "88.64",
        "Volume": "3689645",
        "Open": "87.44",
        "High": "88.72",
        "Low": "86.80"
    },
    {
        "Date": "01/29/2020",
        "Close/Last": "89.28",
        "Volume": "2724538",
        "Open": "90.24",
        "High": "90.28",
        "Low": "88.72"
    },
    {
        "Date": "01/28/2020",
        "Close/Last": "90.00",
        "Volume": "3048704",
        "Open": "89.28",
        "High": "90.56",
        "Low": "88.8912"
    },
    {
        "Date": "01/27/2020",
        "Close/Last": "88.80",
        "Volume": "3142594",
        "Open": "88.88",
        "High": "89.92",
        "Low": "88.16"
    },
    {
        "Date": "01/24/2020",
        "Close/Last": "91.44",
        "Volume": "3051030",
        "Open": "91.92",
        "High": "92.00",
        "Low": "90.48"
    },
    {
        "Date": "01/23/2020",
        "Close/Last": "93.28",
        "Volume": "3858530",
        "Open": "92.80",
        "High": "93.68",
        "Low": "92.00"
    },
    {
        "Date": "01/22/2020",
        "Close/Last": "95.20",
        "Volume": "3196459",
        "Open": "96.24",
        "High": "96.32",
        "Low": "95.00"
    },
    {
        "Date": "01/21/2020",
        "Close/Last": "97.92",
        "Volume": "1709633",
        "Open": "97.76",
        "High": "98.72",
        "Low": "97.68"
    },
    {
        "Date": "01/17/2020",
        "Close/Last": "98.64",
        "Volume": "2220763",
        "Open": "98.64",
        "High": "98.96",
        "Low": "97.92"
    },
    {
        "Date": "01/16/2020",
        "Close/Last": "98.32",
        "Volume": "1960808",
        "Open": "97.60",
        "High": "98.84",
        "Low": "97.56"
    },
    {
        "Date": "01/15/2020",
        "Close/Last": "97.44",
        "Volume": "1881759",
        "Open": "97.60",
        "High": "97.76",
        "Low": "96.40"
    },
    {
        "Date": "01/14/2020",
        "Close/Last": "98.24",
        "Volume": "2338576",
        "Open": "98.16",
        "High": "98.56",
        "Low": "97.60"
    },
    {
        "Date": "01/13/2020",
        "Close/Last": "97.60",
        "Volume": "2858833",
        "Open": "98.48",
        "High": "98.48",
        "Low": "97.28"
    },
    {
        "Date": "01/10/2020",
        "Close/Last": "99.28",
        "Volume": "2016753",
        "Open": "99.44",
        "High": "99.84",
        "Low": "98.68"
    },
    {
        "Date": "01/09/2020",
        "Close/Last": "99.92",
        "Volume": "3439673",
        "Open": "99.60",
        "High": "100.32",
        "Low": "98.32"
    },
    {
        "Date": "01/08/2020",
        "Close/Last": "101.28",
        "Volume": "6927560",
        "Open": "104.48",
        "High": "104.56",
        "Low": "99.12"
    },
    {
        "Date": "01/07/2020",
        "Close/Last": "105.04",
        "Volume": "1859810",
        "Open": "104.80",
        "High": "105.44",
        "Low": "104.08"
    },
    {
        "Date": "01/06/2020",
        "Close/Last": "105.28",
        "Volume": "2599289",
        "Open": "106.40",
        "High": "106.56",
        "Low": "104.96"
    },
    {
        "Date": "01/03/2020",
        "Close/Last": "105.44",
        "Volume": "4326415",
        "Open": "106.16",
        "High": "106.5304",
        "Low": "104.24"
    },
    {
        "Date": "01/02/2020",
        "Close/Last": "102.48",
        "Volume": "1562401",
        "Open": "102.40",
        "High": "102.80",
        "Low": "101.60"
    },
    {
        "Date": "12/31/2019",
        "Close/Last": "102.48",
        "Volume": "1450665",
        "Open": "101.68",
        "High": "103.64",
        "Low": "101.52"
    },
    {
        "Date": "12/30/2019",
        "Close/Last": "103.12",
        "Volume": "1121459",
        "Open": "104.08",
        "High": "104.16",
        "Low": "102.32"
    },
    {
        "Date": "12/27/2019",
        "Close/Last": "103.28",
        "Volume": "1137992",
        "Open": "103.36",
        "High": "103.68",
        "Low": "102.56"
    },
    {
        "Date": "12/26/2019",
        "Close/Last": "103.12",
        "Volume": "881688",
        "Open": "102.56",
        "High": "103.52",
        "Low": "102.56"
    },
    {
        "Date": "12/24/2019",
        "Close/Last": "102.16",
        "Volume": "431742",
        "Open": "101.84",
        "High": "102.32",
        "Low": "101.80"
    },
    {
        "Date": "12/23/2019",
        "Close/Last": "101.60",
        "Volume": "931688",
        "Open": "100.88",
        "High": "101.76",
        "Low": "100.72"
    },
    {
        "Date": "12/20/2019",
        "Close/Last": "101.04",
        "Volume": "1429481",
        "Open": "101.76",
        "High": "101.76",
        "Low": "100.48"
    },
    {
        "Date": "12/19/2019",
        "Close/Last": "102.24",
        "Volume": "959589",
        "Open": "102.00",
        "High": "102.80",
        "Low": "101.6832"
    },
    {
        "Date": "12/18/2019",
        "Close/Last": "101.92",
        "Volume": "1483655",
        "Open": "101.28",
        "High": "102.3168",
        "Low": "100.96"
    },
    {
        "Date": "12/17/2019",
        "Close/Last": "101.76",
        "Volume": "1494179",
        "Open": "101.20",
        "High": "102.08",
        "Low": "101.20"
    },
    {
        "Date": "12/16/2019",
        "Close/Last": "100.72",
        "Volume": "801840",
        "Open": "100.64",
        "High": "100.944",
        "Low": "100.48"
    },
    {
        "Date": "12/13/2019",
        "Close/Last": "99.92",
        "Volume": "2137636",
        "Open": "99.28",
        "High": "101.04",
        "Low": "99.12"
    },
    {
        "Date": "12/12/2019",
        "Close/Last": "98.96",
        "Volume": "2787550",
        "Open": "98.40",
        "High": "99.76",
        "Low": "98.40"
    },
    {
        "Date": "12/11/2019",
        "Close/Last": "98.40",
        "Volume": "1918329",
        "Open": "98.64",
        "High": "98.92",
        "Low": "97.12"
    },
    {
        "Date": "12/10/2019",
        "Close/Last": "99.12",
        "Volume": "1284198",
        "Open": "98.48",
        "High": "99.44",
        "Low": "98.16"
    },
    {
        "Date": "12/09/2019",
        "Close/Last": "98.64",
        "Volume": "1718814",
        "Open": "98.00",
        "High": "99.00",
        "Low": "98.00"
    },
    {
        "Date": "12/06/2019",
        "Close/Last": "98.56",
        "Volume": "2626823",
        "Open": "97.04",
        "High": "99.96",
        "Low": "96.96"
    },
    {
        "Date": "12/05/2019",
        "Close/Last": "97.52",
        "Volume": "2976256",
        "Open": "98.48",
        "High": "98.80",
        "Low": "97.16"
    },
    {
        "Date": "12/04/2019",
        "Close/Last": "97.52",
        "Volume": "3671403",
        "Open": "96.48",
        "High": "98.00",
        "Low": "96.40"
    },
    {
        "Date": "12/03/2019",
        "Close/Last": "94.08",
        "Volume": "2917850",
        "Open": "93.36",
        "High": "94.88",
        "Low": "92.72"
    },
    {
        "Date": "12/02/2019",
        "Close/Last": "93.36",
        "Volume": "1742016",
        "Open": "94.24",
        "High": "94.48",
        "Low": "92.96"
    },
    {
        "Date": "11/29/2019",
        "Close/Last": "92.96",
        "Volume": "3345293",
        "Open": "95.44",
        "High": "95.52",
        "Low": "92.34"
    },
    {
        "Date": "11/27/2019",
        "Close/Last": "97.12",
        "Volume": "1884605",
        "Open": "97.28",
        "High": "97.76",
        "Low": "96.12"
    },
    {
        "Date": "11/26/2019",
        "Close/Last": "97.52",
        "Volume": "2056806",
        "Open": "97.36",
        "High": "97.84",
        "Low": "96.6024"
    },
    {
        "Date": "11/25/2019",
        "Close/Last": "96.88",
        "Volume": "2349316",
        "Open": "96.24",
        "High": "97.12",
        "Low": "95.7592"
    },
    {
        "Date": "11/22/2019",
        "Close/Last": "96.88",
        "Volume": "2237291",
        "Open": "97.60",
        "High": "97.68",
        "Low": "96.08"
    },
    {
        "Date": "11/21/2019",
        "Close/Last": "97.60",
        "Volume": "3373873",
        "Open": "96.44",
        "High": "98.00",
        "Low": "96.28"
    },
    {
        "Date": "11/20/2019",
        "Close/Last": "95.20",
        "Volume": "4796600",
        "Open": "93.40",
        "High": "95.84",
        "Low": "92.9616"
    },
    {
        "Date": "11/19/2019",
        "Close/Last": "92.56",
        "Volume": "3606875",
        "Open": "93.68",
        "High": "93.92",
        "Low": "92.16"
    },
    {
        "Date": "11/18/2019",
        "Close/Last": "95.20",
        "Volume": "3133965",
        "Open": "95.84",
        "High": "96.08",
        "Low": "94.64"
    },
    {
        "Date": "11/15/2019",
        "Close/Last": "96.64",
        "Volume": "2205185",
        "Open": "94.96",
        "High": "97.04",
        "Low": "94.96"
    },
    {
        "Date": "11/14/2019",
        "Close/Last": "95.28",
        "Volume": "2548215",
        "Open": "96.32",
        "High": "96.48",
        "Low": "94.80"
    },
    {
        "Date": "11/13/2019",
        "Close/Last": "95.68",
        "Volume": "2815161",
        "Open": "94.40",
        "High": "96.16",
        "Low": "94.40"
    },
    {
        "Date": "11/12/2019",
        "Close/Last": "94.96",
        "Volume": "2174318",
        "Open": "95.68",
        "High": "96.16",
        "Low": "94.48"
    },
    {
        "Date": "11/11/2019",
        "Close/Last": "95.12",
        "Volume": "2231190",
        "Open": "94.32",
        "High": "95.80",
        "Low": "94.16"
    },
    {
        "Date": "11/08/2019",
        "Close/Last": "95.92",
        "Volume": "3008854",
        "Open": "93.84",
        "High": "96.00",
        "Low": "93.12"
    },
    {
        "Date": "11/07/2019",
        "Close/Last": "95.04",
        "Volume": "3258344",
        "Open": "95.84",
        "High": "96.64",
        "Low": "94.88"
    },
    {
        "Date": "11/06/2019",
        "Close/Last": "94.48",
        "Volume": "4253384",
        "Open": "95.68",
        "High": "96.6192",
        "Low": "93.76"
    },
    {
        "Date": "11/05/2019",
        "Close/Last": "95.44",
        "Volume": "2096385",
        "Open": "95.36",
        "High": "96.04",
        "Low": "95.28"
    },
    {
        "Date": "11/04/2019",
        "Close/Last": "94.48",
        "Volume": "3043048",
        "Open": "95.44",
        "High": "95.92",
        "Low": "94.24"
    },
    {
        "Date": "11/01/2019",
        "Close/Last": "93.52",
        "Volume": "3279478",
        "Open": "91.60",
        "High": "94.08",
        "Low": "91.52"
    },
    {
        "Date": "10/31/2019",
        "Close/Last": "90.40",
        "Volume": "2764131",
        "Open": "91.12",
        "High": "91.20",
        "Low": "89.68"
    },
    {
        "Date": "10/30/2019",
        "Close/Last": "91.76",
        "Volume": "2995104",
        "Open": "92.56",
        "High": "92.56",
        "Low": "90.88"
    },
    {
        "Date": "10/29/2019",
        "Close/Last": "92.64",
        "Volume": "2198253",
        "Open": "91.48",
        "High": "93.36",
        "Low": "91.36"
    },
    {
        "Date": "10/28/2019",
        "Close/Last": "93.20",
        "Volume": "2371638",
        "Open": "94.72",
        "High": "95.04",
        "Low": "92.80"
    },
    {
        "Date": "10/25/2019",
        "Close/Last": "94.64",
        "Volume": "2064118",
        "Open": "93.68",
        "High": "94.72",
        "Low": "92.8544"
    },
    {
        "Date": "10/24/2019",
        "Close/Last": "93.84",
        "Volume": "2023331",
        "Open": "93.60",
        "High": "94.32",
        "Low": "93.4392"
    },
    {
        "Date": "10/23/2019",
        "Close/Last": "93.20",
        "Volume": "3237419",
        "Open": "90.20",
        "High": "93.60",
        "Low": "90.16"
    },
    {
        "Date": "10/22/2019",
        "Close/Last": "90.72",
        "Volume": "2782350",
        "Open": "90.48",
        "High": "91.52",
        "Low": "89.92"
    },
    {
        "Date": "10/21/2019",
        "Close/Last": "89.68",
        "Volume": "2206605",
        "Open": "88.40",
        "High": "89.76",
        "Low": "88.32"
    },
    {
        "Date": "10/18/2019",
        "Close/Last": "89.76",
        "Volume": "2495216",
        "Open": "90.72",
        "High": "91.08",
        "Low": "89.20"
    },
    {
        "Date": "10/17/2019",
        "Close/Last": "90.24",
        "Volume": "2209639",
        "Open": "88.52",
        "High": "90.48",
        "Low": "88.048"
    },
    {
        "Date": "10/16/2019",
        "Close/Last": "89.12",
        "Volume": "2560411",
        "Open": "88.08",
        "High": "89.84",
        "Low": "88.08"
    },
    {
        "Date": "10/15/2019",
        "Close/Last": "88.48",
        "Volume": "3116883",
        "Open": "89.20",
        "High": "89.84",
        "Low": "88.08"
    },
    {
        "Date": "10/14/2019",
        "Close/Last": "89.44",
        "Volume": "2974474",
        "Open": "89.28",
        "High": "89.72",
        "Low": "88.24"
    },
    {
        "Date": "10/11/2019",
        "Close/Last": "91.36",
        "Volume": "4610519",
        "Open": "89.92",
        "High": "91.6808",
        "Low": "89.92"
    },
    {
        "Date": "10/10/2019",
        "Close/Last": "89.52",
        "Volume": "2662384",
        "Open": "88.88",
        "High": "89.76",
        "Low": "88.40"
    },
    {
        "Date": "10/09/2019",
        "Close/Last": "87.92",
        "Volume": "2999428",
        "Open": "89.44",
        "High": "89.68",
        "Low": "87.44"
    },
    {
        "Date": "10/08/2019",
        "Close/Last": "87.12",
        "Volume": "3059399",
        "Open": "86.92",
        "High": "88.16",
        "Low": "86.56"
    },
    {
        "Date": "10/07/2019",
        "Close/Last": "88.32",
        "Volume": "2515126",
        "Open": "89.12",
        "High": "90.24",
        "Low": "87.84"
    },
    {
        "Date": "10/04/2019",
        "Close/Last": "88.32",
        "Volume": "3501458",
        "Open": "88.56",
        "High": "89.12",
        "Low": "86.88"
    },
    {
        "Date": "10/03/2019",
        "Close/Last": "87.44",
        "Volume": "3676880",
        "Open": "86.64",
        "High": "87.84",
        "Low": "85.12"
    },
    {
        "Date": "10/02/2019",
        "Close/Last": "87.84",
        "Volume": "3566985",
        "Open": "89.60",
        "High": "89.60",
        "Low": "87.08"
    },
    {
        "Date": "10/01/2019",
        "Close/Last": "89.52",
        "Volume": "3315106",
        "Open": "91.12",
        "High": "91.44",
        "Low": "88.56"
    },
    {
        "Date": "09/30/2019",
        "Close/Last": "90.72",
        "Volume": "3176760",
        "Open": "92.08",
        "High": "92.80",
        "Low": "90.08"
    },
    {
        "Date": "09/27/2019",
        "Close/Last": "93.28",
        "Volume": "3222683",
        "Open": "92.56",
        "High": "94.7192",
        "Low": "92.40"
    },
    {
        "Date": "09/26/2019",
        "Close/Last": "94.40",
        "Volume": "2632501",
        "Open": "93.44",
        "High": "94.52",
        "Low": "92.48"
    },
    {
        "Date": "09/25/2019",
        "Close/Last": "94.40",
        "Volume": "2705955",
        "Open": "93.28",
        "High": "94.56",
        "Low": "92.80"
    },
    {
        "Date": "09/24/2019",
        "Close/Last": "95.20",
        "Volume": "3699161",
        "Open": "96.96",
        "High": "97.1984",
        "Low": "94.88"
    },
    {
        "Date": "09/23/2019",
        "Close/Last": "97.68",
        "Volume": "2698018",
        "Open": "97.12",
        "High": "97.92",
        "Low": "96.32"
    },
    {
        "Date": "09/20/2019",
        "Close/Last": "97.60",
        "Volume": "3016473",
        "Open": "97.84",
        "High": "98.5248",
        "Low": "96.64"
    },
    {
        "Date": "09/19/2019",
        "Close/Last": "97.52",
        "Volume": "3822516",
        "Open": "97.76",
        "High": "98.28",
        "Low": "96.88"
    },
    {
        "Date": "09/18/2019",
        "Close/Last": "96.80",
        "Volume": "4342795",
        "Open": "97.04",
        "High": "98.144",
        "Low": "96.08"
    },
    {
        "Date": "09/17/2019",
        "Close/Last": "98.32",
        "Volume": "12375255",
        "Open": "103.44",
        "High": "103.44",
        "Low": "97.20"
    },
    {
        "Date": "09/16/2019",
        "Close/Last": "102.64",
        "Volume": "10127498",
        "Open": "99.92",
        "High": "105.28",
        "Low": "99.60"
    },
    {
        "Date": "09/13/2019",
        "Close/Last": "91.52",
        "Volume": "1759294",
        "Open": "91.92",
        "High": "92.20",
        "Low": "91.0664"
    },
    {
        "Date": "09/12/2019",
        "Close/Last": "91.76",
        "Volume": "4467405",
        "Open": "90.56",
        "High": "92.16",
        "Low": "90.24"
    },
    {
        "Date": "09/11/2019",
        "Close/Last": "93.44",
        "Volume": "4790673",
        "Open": "95.92",
        "High": "96.40",
        "Low": "92.64"
    },
    {
        "Date": "09/10/2019",
        "Close/Last": "95.84",
        "Volume": "3195703",
        "Open": "96.88",
        "High": "97.80",
        "Low": "95.20"
    },
    {
        "Date": "09/09/2019",
        "Close/Last": "96.64",
        "Volume": "2925376",
        "Open": "95.36",
        "High": "96.80",
        "Low": "95.16"
    },
    {
        "Date": "09/06/2019",
        "Close/Last": "94.16",
        "Volume": "2792520",
        "Open": "91.68",
        "High": "94.80",
        "Low": "91.28"
    },
    {
        "Date": "09/05/2019",
        "Close/Last": "93.60",
        "Volume": "3411114",
        "Open": "94.40",
        "High": "96.08",
        "Low": "93.20"
    },
    {
        "Date": "09/04/2019",
        "Close/Last": "93.68",
        "Volume": "3644308",
        "Open": "92.24",
        "High": "94.16",
        "Low": "92.1584"
    },
    {
        "Date": "09/03/2019",
        "Close/Last": "89.76",
        "Volume": "3508324",
        "Open": "88.72",
        "High": "90.16",
        "Low": "87.92"
    },
    {
        "Date": "08/30/2019",
        "Close/Last": "91.68",
        "Volume": "3818589",
        "Open": "93.92",
        "High": "94.08",
        "Low": "90.80"
    },
    {
        "Date": "08/29/2019",
        "Close/Last": "94.24",
        "Volume": "2845681",
        "Open": "93.20",
        "High": "94.6408",
        "Low": "93.16"
    },
    {
        "Date": "08/28/2019",
        "Close/Last": "93.12",
        "Volume": "3798728",
        "Open": "93.76",
        "High": "94.32",
        "Low": "92.40"
    },
    {
        "Date": "08/27/2019",
        "Close/Last": "91.36",
        "Volume": "3071539",
        "Open": "89.92",
        "High": "91.68",
        "Low": "89.36"
    },
    {
        "Date": "08/26/2019",
        "Close/Last": "89.44",
        "Volume": "3261006",
        "Open": "91.52",
        "High": "91.92",
        "Low": "89.12"
    },
    {
        "Date": "08/23/2019",
        "Close/Last": "89.52",
        "Volume": "4257204",
        "Open": "89.84",
        "High": "91.12",
        "Low": "88.60"
    },
    {
        "Date": "08/22/2019",
        "Close/Last": "92.24",
        "Volume": "2724056",
        "Open": "93.28",
        "High": "93.60",
        "Low": "91.28"
    },
    {
        "Date": "08/21/2019",
        "Close/Last": "92.88",
        "Volume": "3012189",
        "Open": "94.72",
        "High": "94.96",
        "Low": "92.40"
    },
    {
        "Date": "08/20/2019",
        "Close/Last": "93.04",
        "Volume": "3081748",
        "Open": "92.72",
        "High": "93.9536",
        "Low": "91.76"
    },
    {
        "Date": "08/19/2019",
        "Close/Last": "93.28",
        "Volume": "3050404",
        "Open": "92.80",
        "High": "93.68",
        "Low": "92.00"
    },
    {
        "Date": "08/16/2019",
        "Close/Last": "91.20",
        "Volume": "2934804",
        "Open": "91.04",
        "High": "91.52",
        "Low": "90.24"
    },
    {
        "Date": "08/15/2019",
        "Close/Last": "90.80",
        "Volume": "3768831",
        "Open": "90.40",
        "High": "91.36",
        "Low": "89.76"
    },
    {
        "Date": "08/14/2019",
        "Close/Last": "91.52",
        "Volume": "5230790",
        "Open": "91.68",
        "High": "92.16",
        "Low": "89.84"
    },
    {
        "Date": "08/13/2019",
        "Close/Last": "94.96",
        "Volume": "5984431",
        "Open": "90.64",
        "High": "95.44",
        "Low": "90.48"
    },
    {
        "Date": "08/12/2019",
        "Close/Last": "90.88",
        "Volume": "3017348",
        "Open": "90.96",
        "High": "91.52",
        "Low": "90.08"
    },
    {
        "Date": "08/09/2019",
        "Close/Last": "90.24",
        "Volume": "3621720",
        "Open": "89.76",
        "High": "91.04",
        "Low": "89.60"
    },
    {
        "Date": "08/08/2019",
        "Close/Last": "87.68",
        "Volume": "2943329",
        "Open": "86.88",
        "High": "87.92",
        "Low": "86.32"
    },
    {
        "Date": "08/07/2019",
        "Close/Last": "86.72",
        "Volume": "6763023",
        "Open": "86.48",
        "High": "87.12",
        "Low": "83.92"
    },
    {
        "Date": "08/06/2019",
        "Close/Last": "89.12",
        "Volume": "3784239",
        "Open": "91.44",
        "High": "91.52",
        "Low": "88.72"
    },
    {
        "Date": "08/05/2019",
        "Close/Last": "90.96",
        "Volume": "5893976",
        "Open": "90.48",
        "High": "92.32",
        "Low": "90.32"
    },
    {
        "Date": "08/02/2019",
        "Close/Last": "91.84",
        "Volume": "4697245",
        "Open": "92.68",
        "High": "92.8264",
        "Low": "91.52"
    },
    {
        "Date": "08/01/2019",
        "Close/Last": "90.48",
        "Volume": "7204323",
        "Open": "94.96",
        "High": "95.04",
        "Low": "88.96"
    },
    {
        "Date": "07/31/2019",
        "Close/Last": "96.32",
        "Volume": "3487515",
        "Open": "97.20",
        "High": "97.60",
        "Low": "96.00"
    },
    {
        "Date": "07/30/2019",
        "Close/Last": "96.64",
        "Volume": "2717495",
        "Open": "94.72",
        "High": "96.76",
        "Low": "94.56"
    },
    {
        "Date": "07/29/2019",
        "Close/Last": "94.56",
        "Volume": "2837455",
        "Open": "94.16",
        "High": "94.72",
        "Low": "92.688"
    },
    {
        "Date": "07/26/2019",
        "Close/Last": "93.20",
        "Volume": "2157044",
        "Open": "93.12",
        "High": "93.68",
        "Low": "92.40"
    },
    {
        "Date": "07/25/2019",
        "Close/Last": "92.80",
        "Volume": "2486520",
        "Open": "93.80",
        "High": "94.16",
        "Low": "92.64"
    },
    {
        "Date": "07/24/2019",
        "Close/Last": "92.72",
        "Volume": "4365505",
        "Open": "94.48",
        "High": "95.60",
        "Low": "91.772"
    },
    {
        "Date": "07/23/2019",
        "Close/Last": "94.48",
        "Volume": "2235123",
        "Open": "93.44",
        "High": "94.56",
        "Low": "92.72"
    },
    {
        "Date": "07/22/2019",
        "Close/Last": "93.44",
        "Volume": "3000224",
        "Open": "92.96",
        "High": "93.6768",
        "Low": "92.64"
    },
    {
        "Date": "07/19/2019",
        "Close/Last": "93.36",
        "Volume": "3138533",
        "Open": "92.56",
        "High": "93.5192",
        "Low": "91.44"
    },
    {
        "Date": "07/18/2019",
        "Close/Last": "92.48",
        "Volume": "4825066",
        "Open": "94.32",
        "High": "94.40",
        "Low": "90.96"
    },
    {
        "Date": "07/17/2019",
        "Close/Last": "94.00",
        "Volume": "3774624",
        "Open": "96.88",
        "High": "96.88",
        "Low": "93.92"
    },
    {
        "Date": "07/16/2019",
        "Close/Last": "96.56",
        "Volume": "4500139",
        "Open": "98.96",
        "High": "99.76",
        "Low": "94.88"
    },
    {
        "Date": "07/15/2019",
        "Close/Last": "98.40",
        "Volume": "2717271",
        "Open": "100.80",
        "High": "100.88",
        "Low": "98.32"
    },
    {
        "Date": "07/12/2019",
        "Close/Last": "100.16",
        "Volume": "1864223",
        "Open": "100.08",
        "High": "100.64",
        "Low": "99.52"
    },
    {
        "Date": "07/11/2019",
        "Close/Last": "100.40",
        "Volume": "2230186",
        "Open": "100.56",
        "High": "101.0008",
        "Low": "99.84"
    },
    {
        "Date": "07/10/2019",
        "Close/Last": "100.24",
        "Volume": "4188493",
        "Open": "98.64",
        "High": "100.52",
        "Low": "98.40"
    },
    {
        "Date": "07/09/2019",
        "Close/Last": "96.32",
        "Volume": "1831984",
        "Open": "95.84",
        "High": "96.40",
        "Low": "95.3272"
    },
    {
        "Date": "07/08/2019",
        "Close/Last": "95.44",
        "Volume": "3144796",
        "Open": "95.96",
        "High": "97.0408",
        "Low": "95.28"
    },
    {
        "Date": "07/05/2019",
        "Close/Last": "95.60",
        "Volume": "2838280",
        "Open": "94.88",
        "High": "95.92",
        "Low": "94.56"
    },
    {
        "Date": "07/03/2019",
        "Close/Last": "94.16",
        "Volume": "2461279",
        "Open": "94.48",
        "High": "94.84",
        "Low": "93.1824"
    },
    {
        "Date": "07/02/2019",
        "Close/Last": "93.60",
        "Volume": "6164291",
        "Open": "97.68",
        "High": "97.68",
        "Low": "93.12"
    },
    {
        "Date": "07/01/2019",
        "Close/Last": "98.24",
        "Volume": "3918919",
        "Open": "99.52",
        "High": "99.56",
        "Low": "96.848"
    },
    {
        "Date": "06/28/2019",
        "Close/Last": "96.32",
        "Volume": "3607098",
        "Open": "98.64",
        "High": "98.80",
        "Low": "95.8528"
    },
    {
        "Date": "06/27/2019",
        "Close/Last": "98.32",
        "Volume": "3304889",
        "Open": "98.32",
        "High": "99.12",
        "Low": "98.096"
    },
    {
        "Date": "06/26/2019",
        "Close/Last": "98.32",
        "Volume": "4382434",
        "Open": "98.32",
        "High": "99.44",
        "Low": "98.00"
    },
    {
        "Date": "06/25/2019",
        "Close/Last": "96.00",
        "Volume": "2896216",
        "Open": "96.28",
        "High": "96.88",
        "Low": "95.52"
    },
    {
        "Date": "06/24/2019",
        "Close/Last": "96.08",
        "Volume": "3329024",
        "Open": "95.60",
        "High": "96.32",
        "Low": "94.16"
    },
    {
        "Date": "06/21/2019",
        "Close/Last": "95.76",
        "Volume": "3071971",
        "Open": "94.88",
        "High": "95.84",
        "Low": "94.80"
    },
    {
        "Date": "06/20/2019",
        "Close/Last": "94.80",
        "Volume": "5822444",
        "Open": "93.52",
        "High": "95.20",
        "Low": "93.04"
    },
    {
        "Date": "06/19/2019",
        "Close/Last": "90.64",
        "Volume": "5144683",
        "Open": "89.12",
        "High": "90.72",
        "Low": "88.80"
    },
    {
        "Date": "06/18/2019",
        "Close/Last": "90.00",
        "Volume": "4511600",
        "Open": "87.92",
        "High": "90.48",
        "Low": "87.68"
    },
    {
        "Date": "06/17/2019",
        "Close/Last": "86.48",
        "Volume": "3940364",
        "Open": "86.80",
        "High": "87.56",
        "Low": "86.00"
    },
    {
        "Date": "06/14/2019",
        "Close/Last": "87.52",
        "Volume": "3216364",
        "Open": "87.36",
        "High": "88.32",
        "Low": "86.88"
    },
    {
        "Date": "06/13/2019",
        "Close/Last": "87.04",
        "Volume": "4366046",
        "Open": "88.56",
        "High": "88.64",
        "Low": "86.48"
    },
    {
        "Date": "06/12/2019",
        "Close/Last": "85.12",
        "Volume": "4382648",
        "Open": "87.04",
        "High": "87.20",
        "Low": "84.56"
    },
    {
        "Date": "06/11/2019",
        "Close/Last": "88.88",
        "Volume": "2360615",
        "Open": "89.52",
        "High": "89.76",
        "Low": "88.28"
    },
    {
        "Date": "06/10/2019",
        "Close/Last": "88.88",
        "Volume": "2936625",
        "Open": "89.84",
        "High": "90.80",
        "Low": "88.3552"
    },
    {
        "Date": "06/07/2019",
        "Close/Last": "89.84",
        "Volume": "3269396",
        "Open": "87.76",
        "High": "90.40",
        "Low": "87.60"
    },
    {
        "Date": "06/06/2019",
        "Close/Last": "88.48",
        "Volume": "3949348",
        "Open": "85.92",
        "High": "88.72",
        "Low": "85.20"
    },
    {
        "Date": "06/05/2019",
        "Close/Last": "86.16",
        "Volume": "5199919",
        "Open": "88.08",
        "High": "88.16",
        "Low": "84.24"
    },
    {
        "Date": "06/04/2019",
        "Close/Last": "89.28",
        "Volume": "2809361",
        "Open": "88.56",
        "High": "89.52",
        "Low": "87.60"
    },
    {
        "Date": "06/03/2019",
        "Close/Last": "87.92",
        "Volume": "4144103",
        "Open": "90.40",
        "High": "90.5632",
        "Low": "87.68"
    },
    {
        "Date": "05/31/2019",
        "Close/Last": "88.80",
        "Volume": "5039956",
        "Open": "91.60",
        "High": "92.28",
        "Low": "88.32"
    },
    {
        "Date": "05/30/2019",
        "Close/Last": "94.08",
        "Volume": "3688590",
        "Open": "98.24",
        "High": "98.32",
        "Low": "93.76"
    },
    {
        "Date": "05/29/2019",
        "Close/Last": "97.92",
        "Volume": "4513234",
        "Open": "96.24",
        "High": "98.24",
        "Low": "94.64"
    },
    {
        "Date": "05/28/2019",
        "Close/Last": "97.84",
        "Volume": "2925529",
        "Open": "98.96",
        "High": "98.96",
        "Low": "97.60"
    },
    {
        "Date": "05/24/2019",
        "Close/Last": "97.84",
        "Volume": "2690883",
        "Open": "97.76",
        "High": "97.92",
        "Low": "95.6288"
    },
    {
        "Date": "05/23/2019",
        "Close/Last": "96.72",
        "Volume": "5696453",
        "Open": "98.96",
        "High": "98.96",
        "Low": "95.36"
    },
    {
        "Date": "05/22/2019",
        "Close/Last": "101.92",
        "Volume": "3444328",
        "Open": "103.92",
        "High": "104.432",
        "Low": "101.52"
    },
    {
        "Date": "05/21/2019",
        "Close/Last": "105.04",
        "Volume": "1840013",
        "Open": "104.88",
        "High": "105.36",
        "Low": "104.40"
    },
    {
        "Date": "05/20/2019",
        "Close/Last": "105.20",
        "Volume": "2682615",
        "Open": "104.96",
        "High": "105.76",
        "Low": "104.24"
    },
    {
        "Date": "05/17/2019",
        "Close/Last": "104.64",
        "Volume": "2948458",
        "Open": "105.28",
        "High": "106.04",
        "Low": "104.2528"
    },
    {
        "Date": "05/16/2019",
        "Close/Last": "105.12",
        "Volume": "2457741",
        "Open": "104.80",
        "High": "105.92",
        "Low": "104.64"
    },
    {
        "Date": "05/15/2019",
        "Close/Last": "103.76",
        "Volume": "2752536",
        "Open": "102.16",
        "High": "104.04",
        "Low": "102.08"
    },
    {
        "Date": "05/14/2019",
        "Close/Last": "102.96",
        "Volume": "2536021",
        "Open": "102.72",
        "High": "103.56",
        "Low": "102.48"
    },
    {
        "Date": "05/13/2019",
        "Close/Last": "101.44",
        "Volume": "4848843",
        "Open": "105.12",
        "High": "105.5288",
        "Low": "101.12"
    },
    {
        "Date": "05/10/2019",
        "Close/Last": "102.72",
        "Volume": "2353611",
        "Open": "102.40",
        "High": "103.4056",
        "Low": "102.2992"
    },
    {
        "Date": "05/09/2019",
        "Close/Last": "102.48",
        "Volume": "2399019",
        "Open": "102.56",
        "High": "102.96",
        "Low": "101.4752"
    },
    {
        "Date": "05/08/2019",
        "Close/Last": "103.12",
        "Volume": "2893745",
        "Open": "102.24",
        "High": "103.84",
        "Low": "102.00"
    },
    {
        "Date": "05/07/2019",
        "Close/Last": "101.84",
        "Volume": "3743118",
        "Open": "102.24",
        "High": "102.80",
        "Low": "101.04"
    },
    {
        "Date": "05/06/2019",
        "Close/Last": "104.56",
        "Volume": "4741503",
        "Open": "102.32",
        "High": "104.84",
        "Low": "102.3144"
    },
    {
        "Date": "05/03/2019",
        "Close/Last": "102.96",
        "Volume": "3274225",
        "Open": "102.96",
        "High": "104.08",
        "Low": "102.80"
    },
    {
        "Date": "05/02/2019",
        "Close/Last": "102.56",
        "Volume": "5288614",
        "Open": "103.36",
        "High": "103.52",
        "Low": "101.52"
    },
    {
        "Date": "05/01/2019",
        "Close/Last": "105.76",
        "Volume": "3221471",
        "Open": "106.24",
        "High": "106.44",
        "Low": "104.48"
    },
    {
        "Date": "04/30/2019",
        "Close/Last": "106.32",
        "Volume": "2090974",
        "Open": "106.80",
        "High": "106.88",
        "Low": "105.44"
    },
    {
        "Date": "04/29/2019",
        "Close/Last": "105.84",
        "Volume": "2925881",
        "Open": "105.20",
        "High": "106.00",
        "Low": "104.4352"
    },
    {
        "Date": "04/26/2019",
        "Close/Last": "104.72",
        "Volume": "5267573",
        "Open": "107.04",
        "High": "107.12",
        "Low": "103.68"
    },
    {
        "Date": "04/25/2019",
        "Close/Last": "108.24",
        "Volume": "2194380",
        "Open": "109.52",
        "High": "109.80",
        "Low": "108.00"
    },
    {
        "Date": "04/24/2019",
        "Close/Last": "109.44",
        "Volume": "1879180",
        "Open": "110.48",
        "High": "110.56",
        "Low": "109.28"
    },
    {
        "Date": "04/23/2019",
        "Close/Last": "110.32",
        "Volume": "2312080",
        "Open": "109.76",
        "High": "110.84",
        "Low": "109.64"
    },
    {
        "Date": "04/22/2019",
        "Close/Last": "109.36",
        "Volume": "2544766",
        "Open": "108.88",
        "High": "109.76",
        "Low": "108.80"
    },
    {
        "Date": "04/18/2019",
        "Close/Last": "106.56",
        "Volume": "1548791",
        "Open": "106.40",
        "High": "106.72",
        "Low": "105.84"
    },
    {
        "Date": "04/17/2019",
        "Close/Last": "106.24",
        "Volume": "1932400",
        "Open": "107.04",
        "High": "107.12",
        "Low": "106.08"
    },
    {
        "Date": "04/16/2019",
        "Close/Last": "106.96",
        "Volume": "1677873",
        "Open": "105.84",
        "High": "107.04",
        "Low": "105.04"
    },
    {
        "Date": "04/15/2019",
        "Close/Last": "105.92",
        "Volume": "1918904",
        "Open": "105.84",
        "High": "106.312",
        "Low": "105.12"
    },
    {
        "Date": "04/12/2019",
        "Close/Last": "106.40",
        "Volume": "2251225",
        "Open": "106.88",
        "High": "107.16",
        "Low": "106.24"
    },
    {
        "Date": "04/11/2019",
        "Close/Last": "106.16",
        "Volume": "2213705",
        "Open": "106.72",
        "High": "107.04",
        "Low": "105.44"
    },
    {
        "Date": "04/10/2019",
        "Close/Last": "107.28",
        "Volume": "2107193",
        "Open": "107.04",
        "High": "107.68",
        "Low": "106.64"
    },
    {
        "Date": "04/09/2019",
        "Close/Last": "106.64",
        "Volume": "3423958",
        "Open": "106.80",
        "High": "107.0392",
        "Low": "105.92"
    },
    {
        "Date": "04/08/2019",
        "Close/Last": "107.20",
        "Volume": "2976069",
        "Open": "105.84",
        "High": "107.28",
        "Low": "105.84"
    },
    {
        "Date": "04/05/2019",
        "Close/Last": "105.20",
        "Volume": "2279430",
        "Open": "103.84",
        "High": "105.36",
        "Low": "103.76"
    },
    {
        "Date": "04/04/2019",
        "Close/Last": "103.36",
        "Volume": "2172100",
        "Open": "103.84",
        "High": "104.32",
        "Low": "102.88"
    },
    {
        "Date": "04/03/2019",
        "Close/Last": "103.92",
        "Volume": "3037745",
        "Open": "104.00",
        "High": "104.48",
        "Low": "103.20"
    },
    {
        "Date": "04/02/2019",
        "Close/Last": "104.08",
        "Volume": "2900808",
        "Open": "103.04",
        "High": "104.32",
        "Low": "102.80"
    },
    {
        "Date": "04/01/2019",
        "Close/Last": "102.56",
        "Volume": "2856693",
        "Open": "100.96",
        "High": "102.64",
        "Low": "100.64"
    },
    {
        "Date": "03/29/2019",
        "Close/Last": "100.00",
        "Volume": "2198631",
        "Open": "100.48",
        "High": "100.48",
        "Low": "99.36"
    },
    {
        "Date": "03/28/2019",
        "Close/Last": "98.80",
        "Volume": "2586080",
        "Open": "97.20",
        "High": "98.80",
        "Low": "97.12"
    },
    {
        "Date": "03/27/2019",
        "Close/Last": "98.72",
        "Volume": "2390415",
        "Open": "99.92",
        "High": "100.08",
        "Low": "97.76"
    },
    {
        "Date": "03/26/2019",
        "Close/Last": "99.76",
        "Volume": "2047061",
        "Open": "99.92",
        "High": "100.32",
        "Low": "99.20"
    },
    {
        "Date": "03/25/2019",
        "Close/Last": "98.00",
        "Volume": "2443055",
        "Open": "97.44",
        "High": "98.64",
        "Low": "96.64"
    },
    {
        "Date": "03/22/2019",
        "Close/Last": "97.84",
        "Volume": "2838528",
        "Open": "98.40",
        "High": "98.56",
        "Low": "96.88"
    },
    {
        "Date": "03/21/2019",
        "Close/Last": "99.52",
        "Volume": "1829196",
        "Open": "99.84",
        "High": "100.40",
        "Low": "99.12"
    },
    {
        "Date": "03/20/2019",
        "Close/Last": "100.00",
        "Volume": "2443070",
        "Open": "98.16",
        "High": "100.16",
        "Low": "98.00"
    },
    {
        "Date": "03/19/2019",
        "Close/Last": "98.24",
        "Volume": "1937959",
        "Open": "99.04",
        "High": "99.28",
        "Low": "97.8848"
    },
    {
        "Date": "03/18/2019",
        "Close/Last": "98.48",
        "Volume": "2203409",
        "Open": "97.84",
        "High": "98.96",
        "Low": "97.64"
    },
    {
        "Date": "03/15/2019",
        "Close/Last": "97.60",
        "Volume": "1952388",
        "Open": "96.64",
        "High": "97.92",
        "Low": "96.48"
    },
    {
        "Date": "03/14/2019",
        "Close/Last": "97.76",
        "Volume": "2647041",
        "Open": "97.76",
        "High": "98.16",
        "Low": "97.0856"
    },
    {
        "Date": "03/13/2019",
        "Close/Last": "97.52",
        "Volume": "3619091",
        "Open": "96.40",
        "High": "97.68",
        "Low": "96.24"
    },
    {
        "Date": "03/12/2019",
        "Close/Last": "95.12",
        "Volume": "2048154",
        "Open": "95.52",
        "High": "96.16",
        "Low": "94.80"
    },
    {
        "Date": "03/11/2019",
        "Close/Last": "94.88",
        "Volume": "2797016",
        "Open": "94.96",
        "High": "95.20",
        "Low": "94.16"
    },
    {
        "Date": "03/08/2019",
        "Close/Last": "93.84",
        "Volume": "3694140",
        "Open": "92.08",
        "High": "93.92",
        "Low": "91.12"
    },
    {
        "Date": "03/07/2019",
        "Close/Last": "94.48",
        "Volume": "2218719",
        "Open": "94.64",
        "High": "94.88",
        "Low": "94.0128"
    },
    {
        "Date": "03/06/2019",
        "Close/Last": "94.00",
        "Volume": "3225233",
        "Open": "93.68",
        "High": "94.312",
        "Low": "92.64"
    },
    {
        "Date": "03/05/2019",
        "Close/Last": "94.56",
        "Volume": "2589005",
        "Open": "95.28",
        "High": "95.44",
        "Low": "94.08"
    },
    {
        "Date": "03/04/2019",
        "Close/Last": "94.40",
        "Volume": "2753276",
        "Open": "94.72",
        "High": "95.28",
        "Low": "93.44"
    },
    {
        "Date": "03/01/2019",
        "Close/Last": "93.28",
        "Volume": "3916418",
        "Open": "95.60",
        "High": "96.24",
        "Low": "92.88"
    },
    {
        "Date": "02/28/2019",
        "Close/Last": "95.60",
        "Volume": "1782493",
        "Open": "95.36",
        "High": "95.944",
        "Low": "94.80"
    },
    {
        "Date": "02/27/2019",
        "Close/Last": "95.12",
        "Volume": "2687289",
        "Open": "94.60",
        "High": "95.92",
        "Low": "94.08"
    },
    {
        "Date": "02/26/2019",
        "Close/Last": "93.04",
        "Volume": "2491861",
        "Open": "92.88",
        "High": "93.60",
        "Low": "92.32"
    },
    {
        "Date": "02/25/2019",
        "Close/Last": "92.56",
        "Volume": "3523631",
        "Open": "93.84",
        "High": "94.16",
        "Low": "92.00"
    },
    {
        "Date": "02/22/2019",
        "Close/Last": "95.60",
        "Volume": "1634733",
        "Open": "96.00",
        "High": "96.48",
        "Low": "95.44"
    },
    {
        "Date": "02/21/2019",
        "Close/Last": "95.04",
        "Volume": "1653100",
        "Open": "95.12",
        "High": "95.52",
        "Low": "94.64"
    },
    {
        "Date": "02/20/2019",
        "Close/Last": "95.44",
        "Volume": "2125695",
        "Open": "93.84",
        "High": "96.16",
        "Low": "93.76"
    },
    {
        "Date": "02/19/2019",
        "Close/Last": "94.24",
        "Volume": "2636698",
        "Open": "93.12",
        "High": "94.40",
        "Low": "93.04"
    },
    {
        "Date": "02/15/2019",
        "Close/Last": "93.68",
        "Volume": "2284396",
        "Open": "92.88",
        "High": "93.84",
        "Low": "92.584"
    },
    {
        "Date": "02/14/2019",
        "Close/Last": "91.84",
        "Volume": "3391203",
        "Open": "90.16",
        "High": "91.84",
        "Low": "89.36"
    },
    {
        "Date": "02/13/2019",
        "Close/Last": "90.72",
        "Volume": "2596095",
        "Open": "90.40",
        "High": "91.7688",
        "Low": "90.3512"
    },
    {
        "Date": "02/12/2019",
        "Close/Last": "89.28",
        "Volume": "2223046",
        "Open": "90.56",
        "High": "90.72",
        "Low": "89.04"
    },
    {
        "Date": "02/11/2019",
        "Close/Last": "88.08",
        "Volume": "2945594",
        "Open": "86.72",
        "High": "88.48",
        "Low": "86.16"
    },
    {
        "Date": "02/08/2019",
        "Close/Last": "88.64",
        "Volume": "1734585",
        "Open": "88.80",
        "High": "89.04",
        "Low": "87.76"
    },
    {
        "Date": "02/07/2019",
        "Close/Last": "88.56",
        "Volume": "2759623",
        "Open": "90.08",
        "High": "90.32",
        "Low": "87.0544"
    },
    {
        "Date": "02/06/2019",
        "Close/Last": "90.56",
        "Volume": "2397308",
        "Open": "89.68",
        "High": "91.28",
        "Low": "89.056"
    },
    {
        "Date": "02/05/2019",
        "Close/Last": "90.32",
        "Volume": "2735134",
        "Open": "90.24",
        "High": "91.7808",
        "Low": "89.84"
    },
    {
        "Date": "02/04/2019",
        "Close/Last": "92.00",
        "Volume": "2478073",
        "Open": "91.04",
        "High": "92.16",
        "Low": "89.60"
    },
    {
        "Date": "02/01/2019",
        "Close/Last": "93.04",
        "Volume": "2362224",
        "Open": "91.20",
        "High": "93.52",
        "Low": "91.12"
    },
    {
        "Date": "01/31/2019",
        "Close/Last": "90.80",
        "Volume": "3441978",
        "Open": "92.00",
        "High": "93.04",
        "Low": "90.0848"
    },
    {
        "Date": "01/30/2019",
        "Close/Last": "91.20",
        "Volume": "2574015",
        "Open": "90.72",
        "High": "92.32",
        "Low": "90.32"
    },
    {
        "Date": "01/29/2019",
        "Close/Last": "89.28",
        "Volume": "2845549",
        "Open": "88.96",
        "High": "90.60",
        "Low": "88.96"
    },
    {
        "Date": "01/28/2019",
        "Close/Last": "87.60",
        "Volume": "3611980",
        "Open": "87.52",
        "High": "87.7416",
        "Low": "86.24"
    },
    {
        "Date": "01/25/2019",
        "Close/Last": "90.00",
        "Volume": "2216054",
        "Open": "89.60",
        "High": "90.40",
        "Low": "89.28"
    },
    {
        "Date": "01/24/2019",
        "Close/Last": "89.36",
        "Volume": "2734391",
        "Open": "88.48",
        "High": "89.84",
        "Low": "88.24"
    },
    {
        "Date": "01/23/2019",
        "Close/Last": "88.40",
        "Volume": "3627351",
        "Open": "89.36",
        "High": "89.52",
        "Low": "87.12"
    },
    {
        "Date": "01/22/2019",
        "Close/Last": "88.96",
        "Volume": "4592455",
        "Open": "88.72",
        "High": "89.2728",
        "Low": "87.40"
    },
    {
        "Date": "01/18/2019",
        "Close/Last": "90.48",
        "Volume": "5096744",
        "Open": "88.96",
        "High": "90.96",
        "Low": "88.3464"
    },
    {
        "Date": "01/17/2019",
        "Close/Last": "88.24",
        "Volume": "4473098",
        "Open": "87.04",
        "High": "88.80",
        "Low": "86.16"
    },
    {
        "Date": "01/16/2019",
        "Close/Last": "88.48",
        "Volume": "4093260",
        "Open": "87.60",
        "High": "88.56",
        "Low": "86.5696"
    },
    {
        "Date": "01/15/2019",
        "Close/Last": "88.00",
        "Volume": "2986415",
        "Open": "86.80",
        "High": "88.32",
        "Low": "86.80"
    },
    {
        "Date": "01/14/2019",
        "Close/Last": "85.52",
        "Volume": "3880938",
        "Open": "86.48",
        "High": "87.44",
        "Low": "85.04"
    },
    {
        "Date": "01/11/2019",
        "Close/Last": "87.20",
        "Volume": "3573749",
        "Open": "87.84",
        "High": "88.40",
        "Low": "86.44"
    },
    {
        "Date": "01/10/2019",
        "Close/Last": "88.80",
        "Volume": "2643096",
        "Open": "87.12",
        "High": "89.12",
        "Low": "86.80"
    },
    {
        "Date": "01/09/2019",
        "Close/Last": "88.40",
        "Volume": "6142244",
        "Open": "86.48",
        "High": "88.80",
        "Low": "85.52"
    },
    {
        "Date": "01/08/2019",
        "Close/Last": "84.00",
        "Volume": "3632225",
        "Open": "83.44",
        "High": "84.3984",
        "Low": "82.8792"
    },
    {
        "Date": "01/07/2019",
        "Close/Last": "82.32",
        "Volume": "4028646",
        "Open": "82.16",
        "High": "84.16",
        "Low": "81.8528"
    },
    {
        "Date": "01/04/2019",
        "Close/Last": "81.44",
        "Volume": "4864435",
        "Open": "81.36",
        "High": "83.12",
        "Low": "80.48"
    },
    {
        "Date": "01/03/2019",
        "Close/Last": "79.60",
        "Volume": "4025834",
        "Open": "79.92",
        "High": "80.08",
        "Low": "77.24"
    },
    {
        "Date": "01/02/2019",
        "Close/Last": "78.80",
        "Volume": "4127125",
        "Open": "75.36",
        "High": "80.668",
        "Low": "74.88"
    },
    {
        "Date": "12/31/2018",
        "Close/Last": "77.28",
        "Volume": "3550726",
        "Open": "77.04",
        "High": "77.64",
        "Low": "75.52"
    },
    {
        "Date": "12/28/2018",
        "Close/Last": "76.24",
        "Volume": "2849871",
        "Open": "76.32",
        "High": "77.20",
        "Low": "75.04"
    },
    {
        "Date": "12/27/2018",
        "Close/Last": "76.96",
        "Volume": "4564618",
        "Open": "76.72",
        "High": "77.1736",
        "Low": "74.96"
    },
    {
        "Date": "12/26/2018",
        "Close/Last": "79.20",
        "Volume": "5117990",
        "Open": "74.00",
        "High": "79.36",
        "Low": "73.84"
    },
    {
        "Date": "12/24/2018",
        "Close/Last": "74.32",
        "Volume": "2699774",
        "Open": "75.92",
        "High": "76.16",
        "Low": "74.24"
    },
    {
        "Date": "12/21/2018",
        "Close/Last": "76.56",
        "Volume": "4858513",
        "Open": "76.96",
        "High": "78.24",
        "Low": "76.32"
    },
    {
        "Date": "12/20/2018",
        "Close/Last": "77.76",
        "Volume": "5513114",
        "Open": "78.48",
        "High": "79.68",
        "Low": "77.12"
    },
    {
        "Date": "12/19/2018",
        "Close/Last": "80.16",
        "Volume": "4737801",
        "Open": "79.76",
        "High": "81.60",
        "Low": "79.36"
    },
    {
        "Date": "12/18/2018",
        "Close/Last": "78.32",
        "Volume": "7031474",
        "Open": "83.28",
        "High": "83.28",
        "Low": "77.84"
    },
    {
        "Date": "12/17/2018",
        "Close/Last": "83.60",
        "Volume": "5007681",
        "Open": "87.12",
        "High": "87.28",
        "Low": "83.28"
    },
    {
        "Date": "12/14/2018",
        "Close/Last": "86.56",
        "Volume": "4473354",
        "Open": "88.72",
        "High": "88.792",
        "Low": "86.24"
    },
    {
        "Date": "12/13/2018",
        "Close/Last": "89.68",
        "Volume": "6632896",
        "Open": "85.92",
        "High": "90.16",
        "Low": "85.72"
    },
    {
        "Date": "12/12/2018",
        "Close/Last": "86.56",
        "Volume": "3280764",
        "Open": "88.56",
        "High": "89.04",
        "Low": "86.32"
    },
    {
        "Date": "12/11/2018",
        "Close/Last": "87.60",
        "Volume": "2605791",
        "Open": "88.32",
        "High": "88.7992",
        "Low": "86.80"
    },
    {
        "Date": "12/10/2018",
        "Close/Last": "86.00",
        "Volume": "3924610",
        "Open": "86.96",
        "High": "88.22",
        "Low": "85.60"
    },
    {
        "Date": "12/07/2018",
        "Close/Last": "88.88",
        "Volume": "5410770",
        "Open": "90.96",
        "High": "91.8048",
        "Low": "88.60"
    },
    {
        "Date": "12/06/2018",
        "Close/Last": "87.52",
        "Volume": "5734214",
        "Open": "86.88",
        "High": "87.9992",
        "Low": "84.80"
    },
    {
        "Date": "12/04/2018",
        "Close/Last": "89.44",
        "Volume": "3391115",
        "Open": "89.96",
        "High": "90.8016",
        "Low": "89.20"
    },
    {
        "Date": "12/03/2018",
        "Close/Last": "90.16",
        "Volume": "4070570",
        "Open": "90.16",
        "High": "90.16",
        "Low": "88.16"
    },
    {
        "Date": "11/30/2018",
        "Close/Last": "85.84",
        "Volume": "5845821",
        "Open": "85.04",
        "High": "87.40",
        "Low": "84.08"
    },
    {
        "Date": "11/29/2018",
        "Close/Last": "86.96",
        "Volume": "4138220",
        "Open": "86.72",
        "High": "88.32",
        "Low": "86.08"
    },
    {
        "Date": "11/28/2018",
        "Close/Last": "85.28",
        "Volume": "6082446",
        "Open": "86.80",
        "High": "88.32",
        "Low": "84.80"
    },
    {
        "Date": "11/27/2018",
        "Close/Last": "87.60",
        "Volume": "4507315",
        "Open": "87.76",
        "High": "88.64",
        "Low": "85.1528"
    },
    {
        "Date": "11/26/2018",
        "Close/Last": "87.52",
        "Volume": "4875104",
        "Open": "87.60",
        "High": "88.48",
        "Low": "87.04"
    },
    {
        "Date": "11/23/2018",
        "Close/Last": "86.64",
        "Volume": "6942045",
        "Open": "87.04",
        "High": "87.52",
        "Low": "85.52"
    },
    {
        "Date": "11/21/2018",
        "Close/Last": "92.16",
        "Volume": "4777115",
        "Open": "92.08",
        "High": "94.52",
        "Low": "91.36"
    },
    {
        "Date": "11/20/2018",
        "Close/Last": "90.16",
        "Volume": "8999008",
        "Open": "94.64",
        "High": "95.20",
        "Low": "89.3056"
    },
    {
        "Date": "11/19/2018",
        "Close/Last": "97.12",
        "Volume": "4315885",
        "Open": "95.04",
        "High": "97.44",
        "Low": "93.56"
    },
    {
        "Date": "11/16/2018",
        "Close/Last": "96.56",
        "Volume": "3791448",
        "Open": "97.60",
        "High": "98.40",
        "Low": "94.96"
    },
    {
        "Date": "11/15/2018",
        "Close/Last": "95.84",
        "Volume": "4922723",
        "Open": "95.92",
        "High": "97.24",
        "Low": "95.44"
    },
    {
        "Date": "11/14/2018",
        "Close/Last": "95.60",
        "Volume": "6926738",
        "Open": "96.12",
        "High": "97.36",
        "Low": "95.04"
    },
    {
        "Date": "11/13/2018",
        "Close/Last": "93.52",
        "Volume": "10471050",
        "Open": "99.36",
        "High": "99.84",
        "Low": "92.92"
    },
    {
        "Date": "11/12/2018",
        "Close/Last": "99.84",
        "Volume": "4352398",
        "Open": "102.88",
        "High": "103.76",
        "Low": "99.52"
    },
    {
        "Date": "11/09/2018",
        "Close/Last": "101.60",
        "Volume": "3857170",
        "Open": "101.20",
        "High": "102.72",
        "Low": "100.56"
    },
    {
        "Date": "11/08/2018",
        "Close/Last": "102.72",
        "Volume": "3424855",
        "Open": "103.92",
        "High": "104.48",
        "Low": "102.56"
    },
    {
        "Date": "11/07/2018",
        "Close/Last": "104.48",
        "Volume": "3238500",
        "Open": "106.08",
        "High": "106.48",
        "Low": "103.80"
    },
    {
        "Date": "11/06/2018",
        "Close/Last": "105.44",
        "Volume": "3700404",
        "Open": "107.12",
        "High": "107.36",
        "Low": "103.9384"
    },
    {
        "Date": "11/05/2018",
        "Close/Last": "106.40",
        "Volume": "2450355",
        "Open": "107.92",
        "High": "108.72",
        "Low": "106.32"
    },
    {
        "Date": "11/02/2018",
        "Close/Last": "106.48",
        "Volume": "3506994",
        "Open": "107.36",
        "High": "108.12",
        "Low": "106.20"
    },
    {
        "Date": "11/01/2018",
        "Close/Last": "107.68",
        "Volume": "4504840",
        "Open": "110.88",
        "High": "110.88",
        "Low": "106.96"
    },
    {
        "Date": "10/31/2018",
        "Close/Last": "110.32",
        "Volume": "3993506",
        "Open": "111.92",
        "High": "113.00",
        "Low": "110.168"
    },
    {
        "Date": "10/30/2018",
        "Close/Last": "112.24",
        "Volume": "2458198",
        "Open": "111.20",
        "High": "113.28",
        "Low": "110.96"
    },
    {
        "Date": "10/29/2018",
        "Close/Last": "112.88",
        "Volume": "2657739",
        "Open": "114.00",
        "High": "114.24",
        "Low": "112.32"
    },
    {
        "Date": "10/26/2018",
        "Close/Last": "114.64",
        "Volume": "2714938",
        "Open": "112.96",
        "High": "115.00",
        "Low": "112.48"
    },
    {
        "Date": "10/25/2018",
        "Close/Last": "113.68",
        "Volume": "1922003",
        "Open": "113.44",
        "High": "114.64",
        "Low": "113.28"
    },
    {
        "Date": "10/24/2018",
        "Close/Last": "112.40",
        "Volume": "3349261",
        "Open": "113.92",
        "High": "114.72",
        "Low": "112.32"
    },
    {
        "Date": "10/23/2018",
        "Close/Last": "112.32",
        "Volume": "5838901",
        "Open": "114.88",
        "High": "115.12",
        "Low": "111.44"
    },
    {
        "Date": "10/22/2018",
        "Close/Last": "117.92",
        "Volume": "2179283",
        "Open": "116.80",
        "High": "118.00",
        "Low": "116.00"
    },
    {
        "Date": "10/19/2018",
        "Close/Last": "117.76",
        "Volume": "2573629",
        "Open": "117.44",
        "High": "118.40",
        "Low": "117.04"
    },
    {
        "Date": "10/18/2018",
        "Close/Last": "116.48",
        "Volume": "2988281",
        "Open": "116.48",
        "High": "118.08",
        "Low": "116.08"
    },
    {
        "Date": "10/17/2018",
        "Close/Last": "118.56",
        "Volume": "3950474",
        "Open": "120.40",
        "High": "120.472",
        "Low": "117.52"
    },
    {
        "Date": "10/16/2018",
        "Close/Last": "121.52",
        "Volume": "2307404",
        "Open": "120.72",
        "High": "122.16",
        "Low": "120.40"
    },
    {
        "Date": "10/15/2018",
        "Close/Last": "121.04",
        "Volume": "2796415",
        "Open": "120.96",
        "High": "121.368",
        "Low": "119.76"
    },
    {
        "Date": "10/12/2018",
        "Close/Last": "120.96",
        "Volume": "3332351",
        "Open": "121.12",
        "High": "121.28",
        "Low": "119.36"
    },
    {
        "Date": "10/11/2018",
        "Close/Last": "119.60",
        "Volume": "3722890",
        "Open": "121.76",
        "High": "122.12",
        "Low": "119.12"
    },
    {
        "Date": "10/10/2018",
        "Close/Last": "123.04",
        "Volume": "2254529",
        "Open": "126.16",
        "High": "126.16",
        "Low": "122.96"
    },
    {
        "Date": "10/09/2018",
        "Close/Last": "126.56",
        "Volume": "2912189",
        "Open": "126.24",
        "High": "127.20",
        "Low": "125.12"
    },
    {
        "Date": "10/08/2018",
        "Close/Last": "125.44",
        "Volume": "2473343",
        "Open": "124.48",
        "High": "125.64",
        "Low": "124.24"
    },
    {
        "Date": "10/05/2018",
        "Close/Last": "125.52",
        "Volume": "3253288",
        "Open": "125.76",
        "High": "127.04",
        "Low": "124.80"
    },
    {
        "Date": "10/04/2018",
        "Close/Last": "125.92",
        "Volume": "3300119",
        "Open": "128.24",
        "High": "128.24",
        "Low": "124.88"
    },
    {
        "Date": "10/03/2018",
        "Close/Last": "128.64",
        "Volume": "3277673",
        "Open": "126.80",
        "High": "129.92",
        "Low": "125.36"
    },
    {
        "Date": "10/02/2018",
        "Close/Last": "126.96",
        "Volume": "1999744",
        "Open": "127.60",
        "High": "127.64",
        "Low": "126.64"
    },
    {
        "Date": "10/01/2018",
        "Close/Last": "127.60",
        "Volume": "3277189",
        "Open": "124.00",
        "High": "128.04",
        "Low": "123.56"
    },
    {
        "Date": "09/28/2018",
        "Close/Last": "124.16",
        "Volume": "2314633",
        "Open": "121.92",
        "High": "124.56",
        "Low": "121.84"
    },
    {
        "Date": "09/27/2018",
        "Close/Last": "122.08",
        "Volume": "1472361",
        "Open": "122.08",
        "High": "122.16",
        "Low": "121.20"
    },
    {
        "Date": "09/26/2018",
        "Close/Last": "120.88",
        "Volume": "1382005",
        "Open": "121.36",
        "High": "121.92",
        "Low": "120.72"
    },
    {
        "Date": "09/25/2018",
        "Close/Last": "122.16",
        "Volume": "2287213",
        "Open": "122.56",
        "High": "122.88",
        "Low": "121.44"
    },
    {
        "Date": "09/24/2018",
        "Close/Last": "122.00",
        "Volume": "3085745",
        "Open": "121.76",
        "High": "122.8456",
        "Low": "121.36"
    },
    {
        "Date": "09/21/2018",
        "Close/Last": "119.68",
        "Volume": "3544984",
        "Open": "119.92",
        "High": "121.212",
        "Low": "118.24"
    },
    {
        "Date": "09/20/2018",
        "Close/Last": "118.40",
        "Volume": "1845965",
        "Open": "120.16",
        "High": "120.36",
        "Low": "118.24"
    },
    {
        "Date": "09/19/2018",
        "Close/Last": "119.52",
        "Volume": "2179261",
        "Open": "117.92",
        "High": "119.60",
        "Low": "117.8408"
    },
    {
        "Date": "09/18/2018",
        "Close/Last": "117.52",
        "Volume": "1832103",
        "Open": "117.52",
        "High": "118.48",
        "Low": "116.68"
    },
    {
        "Date": "09/17/2018",
        "Close/Last": "115.76",
        "Volume": "1802908",
        "Open": "116.88",
        "High": "117.28",
        "Low": "115.36"
    },
    {
        "Date": "09/14/2018",
        "Close/Last": "116.00",
        "Volume": "2044750",
        "Open": "115.84",
        "High": "117.68",
        "Low": "114.48"
    },
    {
        "Date": "09/13/2018",
        "Close/Last": "115.92",
        "Volume": "2302996",
        "Open": "116.88",
        "High": "117.36",
        "Low": "115.12"
    },
    {
        "Date": "09/12/2018",
        "Close/Last": "118.24",
        "Volume": "2329494",
        "Open": "118.00",
        "High": "119.68",
        "Low": "117.84"
    },
    {
        "Date": "09/11/2018",
        "Close/Last": "116.80",
        "Volume": "1551268",
        "Open": "114.16",
        "High": "117.04",
        "Low": "113.84"
    },
    {
        "Date": "09/10/2018",
        "Close/Last": "113.68",
        "Volume": "1242215",
        "Open": "115.04",
        "High": "115.3592",
        "Low": "113.3784"
    },
    {
        "Date": "09/07/2018",
        "Close/Last": "114.24",
        "Volume": "1718588",
        "Open": "113.04",
        "High": "114.32",
        "Low": "112.5696"
    },
    {
        "Date": "09/06/2018",
        "Close/Last": "114.40",
        "Volume": "1941538",
        "Open": "115.68",
        "High": "115.92",
        "Low": "112.80"
    },
    {
        "Date": "09/05/2018",
        "Close/Last": "115.92",
        "Volume": "1608164",
        "Open": "116.64",
        "High": "117.12",
        "Low": "115.48"
    },
    {
        "Date": "09/04/2018",
        "Close/Last": "116.64",
        "Volume": "1878141",
        "Open": "118.80",
        "High": "118.96",
        "Low": "116.24"
    },
    {
        "Date": "08/31/2018",
        "Close/Last": "117.68",
        "Volume": "1375200",
        "Open": "117.84",
        "High": "118.24",
        "Low": "117.20"
    },
    {
        "Date": "08/30/2018",
        "Close/Last": "118.00",
        "Volume": "1791548",
        "Open": "117.52",
        "High": "118.64",
        "Low": "117.12"
    },
    {
        "Date": "08/29/2018",
        "Close/Last": "117.28",
        "Volume": "2210286",
        "Open": "116.24",
        "High": "117.36",
        "Low": "115.80"
    },
    {
        "Date": "08/28/2018",
        "Close/Last": "115.44",
        "Volume": "1337525",
        "Open": "116.08",
        "High": "116.08",
        "Low": "114.80"
    },
    {
        "Date": "08/27/2018",
        "Close/Last": "116.00",
        "Volume": "1357734",
        "Open": "115.84",
        "High": "116.04",
        "Low": "115.28"
    },
    {
        "Date": "08/24/2018",
        "Close/Last": "115.44",
        "Volume": "1787899",
        "Open": "116.00",
        "High": "116.64",
        "Low": "114.88"
    },
    {
        "Date": "08/23/2018",
        "Close/Last": "114.16",
        "Volume": "1440988",
        "Open": "113.60",
        "High": "114.48",
        "Low": "113.24"
    },
    {
        "Date": "08/22/2018",
        "Close/Last": "114.16",
        "Volume": "2536913",
        "Open": "113.04",
        "High": "114.56",
        "Low": "112.44"
    },
    {
        "Date": "08/21/2018",
        "Close/Last": "110.64",
        "Volume": "1214594",
        "Open": "111.68",
        "High": "111.84",
        "Low": "110.48"
    },
    {
        "Date": "08/20/2018",
        "Close/Last": "110.08",
        "Volume": "2190294",
        "Open": "109.52",
        "High": "110.40",
        "Low": "109.24"
    },
    {
        "Date": "08/17/2018",
        "Close/Last": "109.52",
        "Volume": "2552365",
        "Open": "110.48",
        "High": "110.56",
        "Low": "108.88"
    },
    {
        "Date": "08/16/2018",
        "Close/Last": "109.04",
        "Volume": "2308614",
        "Open": "108.56",
        "High": "109.20",
        "Low": "108.16"
    },
    {
        "Date": "08/15/2018",
        "Close/Last": "108.08",
        "Volume": "5820610",
        "Open": "110.24",
        "High": "110.32",
        "Low": "107.52"
    },
    {
        "Date": "08/14/2018",
        "Close/Last": "111.92",
        "Volume": "2364744",
        "Open": "113.76",
        "High": "113.84",
        "Low": "111.12"
    },
    {
        "Date": "08/13/2018",
        "Close/Last": "112.08",
        "Volume": "3422516",
        "Open": "112.08",
        "High": "112.40",
        "Low": "109.444"
    },
    {
        "Date": "08/10/2018",
        "Close/Last": "112.64",
        "Volume": "2255189",
        "Open": "112.08",
        "High": "112.96",
        "Low": "111.9488"
    },
    {
        "Date": "08/09/2018",
        "Close/Last": "111.04",
        "Volume": "2017994",
        "Open": "111.76",
        "High": "112.24",
        "Low": "110.96"
    },
    {
        "Date": "08/08/2018",
        "Close/Last": "111.20",
        "Volume": "3609963",
        "Open": "113.48",
        "High": "113.52",
        "Low": "110.40"
    },
    {
        "Date": "08/07/2018",
        "Close/Last": "114.88",
        "Volume": "1668283",
        "Open": "115.44",
        "High": "115.8648",
        "Low": "114.72"
    },
    {
        "Date": "08/06/2018",
        "Close/Last": "114.48",
        "Volume": "2554459",
        "Open": "115.20",
        "High": "116.32",
        "Low": "114.40"
    },
    {
        "Date": "08/03/2018",
        "Close/Last": "114.16",
        "Volume": "2062788",
        "Open": "114.48",
        "High": "114.80",
        "Low": "112.9144"
    },
    {
        "Date": "08/02/2018",
        "Close/Last": "114.88",
        "Volume": "2169546",
        "Open": "112.08",
        "High": "115.36",
        "Low": "111.84"
    },
    {
        "Date": "08/01/2018",
        "Close/Last": "112.72",
        "Volume": "2263844",
        "Open": "112.72",
        "High": "113.76",
        "Low": "111.92"
    },
    {
        "Date": "07/31/2018",
        "Close/Last": "114.24",
        "Volume": "2030054",
        "Open": "115.04",
        "High": "115.20",
        "Low": "113.92"
    },
    {
        "Date": "07/30/2018",
        "Close/Last": "116.32",
        "Volume": "2153770",
        "Open": "116.72",
        "High": "117.12",
        "Low": "116.16"
    },
    {
        "Date": "07/27/2018",
        "Close/Last": "114.56",
        "Volume": "1882916",
        "Open": "115.60",
        "High": "116.00",
        "Low": "113.536"
    },
    {
        "Date": "07/26/2018",
        "Close/Last": "115.76",
        "Volume": "1977911",
        "Open": "114.72",
        "High": "116.32",
        "Low": "114.72"
    },
    {
        "Date": "07/25/2018",
        "Close/Last": "115.36",
        "Volume": "2686173",
        "Open": "114.24",
        "High": "115.84",
        "Low": "113.36"
    },
    {
        "Date": "07/24/2018",
        "Close/Last": "113.84",
        "Volume": "2495126",
        "Open": "112.88",
        "High": "114.80",
        "Low": "112.88"
    },
    {
        "Date": "07/23/2018",
        "Close/Last": "112.72",
        "Volume": "2936995",
        "Open": "114.56",
        "High": "115.20",
        "Low": "112.40"
    },
    {
        "Date": "07/20/2018",
        "Close/Last": "113.20",
        "Volume": "2851186",
        "Open": "113.44",
        "High": "113.80",
        "Low": "112.56"
    },
    {
        "Date": "07/19/2018",
        "Close/Last": "113.04",
        "Volume": "2766290",
        "Open": "112.64",
        "High": "114.32",
        "Low": "112.24"
    },
    {
        "Date": "07/18/2018",
        "Close/Last": "112.80",
        "Volume": "2783191",
        "Open": "110.80",
        "High": "112.88",
        "Low": "110.24"
    },
    {
        "Date": "07/17/2018",
        "Close/Last": "111.60",
        "Volume": "6805855",
        "Open": "110.72",
        "High": "112.40",
        "Low": "110.08"
    },
    {
        "Date": "07/16/2018",
        "Close/Last": "111.52",
        "Volume": "3896309",
        "Open": "113.60",
        "High": "113.84",
        "Low": "110.88"
    },
    {
        "Date": "07/13/2018",
        "Close/Last": "115.76",
        "Volume": "2398029",
        "Open": "115.36",
        "High": "117.2808",
        "Low": "115.16"
    },
    {
        "Date": "07/12/2018",
        "Close/Last": "115.12",
        "Volume": "2937918",
        "Open": "115.04",
        "High": "115.60",
        "Low": "113.12"
    },
    {
        "Date": "07/11/2018",
        "Close/Last": "114.48",
        "Volume": "4791379",
        "Open": "119.04",
        "High": "120.24",
        "Low": "113.7344"
    },
    {
        "Date": "07/10/2018",
        "Close/Last": "120.56",
        "Volume": "1917484",
        "Open": "120.88",
        "High": "121.36",
        "Low": "119.84"
    },
    {
        "Date": "07/09/2018",
        "Close/Last": "120.24",
        "Volume": "1611160",
        "Open": "119.76",
        "High": "120.24",
        "Low": "118.48"
    },
    {
        "Date": "07/06/2018",
        "Close/Last": "119.68",
        "Volume": "2367798",
        "Open": "117.36",
        "High": "119.84",
        "Low": "117.28"
    },
    {
        "Date": "07/05/2018",
        "Close/Last": "118.24",
        "Volume": "2736765",
        "Open": "120.00",
        "High": "120.40",
        "Low": "117.60"
    },
    {
        "Date": "07/03/2018",
        "Close/Last": "119.36",
        "Volume": "2636365",
        "Open": "121.52",
        "High": "122.00",
        "Low": "117.84"
    },
    {
        "Date": "07/02/2018",
        "Close/Last": "119.68",
        "Volume": "2692020",
        "Open": "120.00",
        "High": "120.48",
        "Low": "118.9728"
    },
    {
        "Date": "06/29/2018",
        "Close/Last": "120.48",
        "Volume": "2701228",
        "Open": "119.44",
        "High": "120.64",
        "Low": "119.36"
    },
    {
        "Date": "06/28/2018",
        "Close/Last": "118.88",
        "Volume": "3881300",
        "Open": "117.84",
        "High": "119.92",
        "Low": "117.52"
    },
    {
        "Date": "06/27/2018",
        "Close/Last": "117.20",
        "Volume": "4304961",
        "Open": "115.92",
        "High": "118.40",
        "Low": "115.84"
    },
    {
        "Date": "06/26/2018",
        "Close/Last": "114.16",
        "Volume": "4205154",
        "Open": "111.28",
        "High": "114.4456",
        "Low": "110.32"
    },
    {
        "Date": "06/25/2018",
        "Close/Last": "110.16",
        "Volume": "3099630",
        "Open": "112.08",
        "High": "112.40",
        "Low": "109.84"
    },
    {
        "Date": "06/22/2018",
        "Close/Last": "112.16",
        "Volume": "4122645",
        "Open": "109.68",
        "High": "112.24",
        "Low": "108.728"
    },
    {
        "Date": "06/21/2018",
        "Close/Last": "106.48",
        "Volume": "2244680",
        "Open": "105.12",
        "High": "107.28",
        "Low": "104.96"
    },
    {
        "Date": "06/20/2018",
        "Close/Last": "106.24",
        "Volume": "2538945",
        "Open": "106.56",
        "High": "107.52",
        "Low": "105.20"
    },
    {
        "Date": "06/19/2018",
        "Close/Last": "105.12",
        "Volume": "1999333",
        "Open": "104.80",
        "High": "105.68",
        "Low": "104.08"
    },
    {
        "Date": "06/18/2018",
        "Close/Last": "106.32",
        "Volume": "2217829",
        "Open": "105.36",
        "High": "106.64",
        "Low": "104.96"
    },
    {
        "Date": "06/15/2018",
        "Close/Last": "104.40",
        "Volume": "3429174",
        "Open": "107.52",
        "High": "107.52",
        "Low": "104.32"
    },
    {
        "Date": "06/14/2018",
        "Close/Last": "108.16",
        "Volume": "1667113",
        "Open": "108.40",
        "High": "108.4968",
        "Low": "107.20"
    },
    {
        "Date": "06/13/2018",
        "Close/Last": "107.76",
        "Volume": "2182114",
        "Open": "106.80",
        "High": "108.12",
        "Low": "106.60"
    },
    {
        "Date": "06/12/2018",
        "Close/Last": "107.20",
        "Volume": "2429343",
        "Open": "106.72",
        "High": "107.88",
        "Low": "106.64"
    },
    {
        "Date": "06/11/2018",
        "Close/Last": "106.88",
        "Volume": "1835959",
        "Open": "105.36",
        "High": "107.32",
        "Low": "105.16"
    },
    {
        "Date": "06/08/2018",
        "Close/Last": "106.16",
        "Volume": "1979229",
        "Open": "106.48",
        "High": "107.1544",
        "Low": "105.44"
    },
    {
        "Date": "06/07/2018",
        "Close/Last": "106.80",
        "Volume": "1776009",
        "Open": "105.68",
        "High": "106.88",
        "Low": "105.568"
    },
    {
        "Date": "06/06/2018",
        "Close/Last": "105.28",
        "Volume": "2115875",
        "Open": "105.52",
        "High": "106.00",
        "Low": "104.00"
    },
    {
        "Date": "06/05/2018",
        "Close/Last": "105.76",
        "Volume": "2788500",
        "Open": "104.24",
        "High": "106.08",
        "Low": "104.00"
    },
    {
        "Date": "06/04/2018",
        "Close/Last": "104.96",
        "Volume": "2478928",
        "Open": "106.40",
        "High": "106.6736",
        "Low": "104.48"
    },
    {
        "Date": "06/01/2018",
        "Close/Last": "106.00",
        "Volume": "2868511",
        "Open": "107.28",
        "High": "108.12",
        "Low": "106.00"
    },
    {
        "Date": "05/31/2018",
        "Close/Last": "108.40",
        "Volume": "3030339",
        "Open": "108.64",
        "High": "110.28",
        "Low": "107.68"
    },
    {
        "Date": "05/30/2018",
        "Close/Last": "110.64",
        "Volume": "3014603",
        "Open": "108.64",
        "High": "110.80",
        "Low": "108.64"
    },
    {
        "Date": "05/29/2018",
        "Close/Last": "108.08",
        "Volume": "3286993",
        "Open": "108.56",
        "High": "108.80",
        "Low": "106.64"
    },
    {
        "Date": "05/25/2018",
        "Close/Last": "109.44",
        "Volume": "5069184",
        "Open": "111.44",
        "High": "111.44",
        "Low": "109.1968"
    },
    {
        "Date": "05/24/2018",
        "Close/Last": "114.32",
        "Volume": "1930640",
        "Open": "114.32",
        "High": "115.20",
        "Low": "114.16"
    },
    {
        "Date": "05/23/2018",
        "Close/Last": "116.08",
        "Volume": "1885715",
        "Open": "116.24",
        "High": "116.64",
        "Low": "115.12"
    },
    {
        "Date": "05/22/2018",
        "Close/Last": "116.48",
        "Volume": "2457375",
        "Open": "117.20",
        "High": "117.9192",
        "Low": "116.40"
    },
    {
        "Date": "05/21/2018",
        "Close/Last": "117.36",
        "Volume": "1681584",
        "Open": "115.84",
        "High": "117.36",
        "Low": "115.72"
    },
    {
        "Date": "05/18/2018",
        "Close/Last": "115.44",
        "Volume": "1557260",
        "Open": "115.52",
        "High": "116.00",
        "Low": "114.96"
    },
    {
        "Date": "05/17/2018",
        "Close/Last": "115.92",
        "Volume": "2148999",
        "Open": "116.32",
        "High": "117.04",
        "Low": "115.16"
    },
    {
        "Date": "05/16/2018",
        "Close/Last": "115.68",
        "Volume": "1682248",
        "Open": "114.72",
        "High": "115.84",
        "Low": "114.40"
    },
    {
        "Date": "05/15/2018",
        "Close/Last": "115.20",
        "Volume": "2236814",
        "Open": "114.96",
        "High": "115.52",
        "Low": "114.00"
    },
    {
        "Date": "05/14/2018",
        "Close/Last": "115.04",
        "Volume": "2033018",
        "Open": "114.40",
        "High": "115.20",
        "Low": "114.28"
    },
    {
        "Date": "05/11/2018",
        "Close/Last": "114.00",
        "Volume": "1758125",
        "Open": "114.96",
        "High": "115.4008",
        "Low": "113.92"
    },
    {
        "Date": "05/10/2018",
        "Close/Last": "115.28",
        "Volume": "1952779",
        "Open": "115.04",
        "High": "115.52",
        "Low": "114.00"
    },
    {
        "Date": "05/09/2018",
        "Close/Last": "114.96",
        "Volume": "2432978",
        "Open": "114.16",
        "High": "115.28",
        "Low": "114.08"
    },
    {
        "Date": "05/08/2018",
        "Close/Last": "112.48",
        "Volume": "6603979",
        "Open": "113.44",
        "High": "113.7464",
        "Low": "109.24"
    },
    {
        "Date": "05/07/2018",
        "Close/Last": "112.80",
        "Volume": "3589913",
        "Open": "113.52",
        "High": "114.40",
        "Low": "112.24"
    },
    {
        "Date": "05/04/2018",
        "Close/Last": "112.72",
        "Volume": "2346524",
        "Open": "110.64",
        "High": "113.04",
        "Low": "110.6224"
    },
    {
        "Date": "05/03/2018",
        "Close/Last": "110.56",
        "Volume": "1519099",
        "Open": "109.04",
        "High": "110.7736",
        "Low": "108.62"
    },
    {
        "Date": "05/02/2018",
        "Close/Last": "109.36",
        "Volume": "1727711",
        "Open": "108.48",
        "High": "110.04",
        "Low": "108.08"
    },
    {
        "Date": "05/01/2018",
        "Close/Last": "108.88",
        "Volume": "2010643",
        "Open": "109.52",
        "High": "109.60",
        "Low": "108.00"
    },
    {
        "Date": "04/30/2018",
        "Close/Last": "110.40",
        "Volume": "3616221",
        "Open": "108.96",
        "High": "112.00",
        "Low": "108.80"
    },
    {
        "Date": "04/27/2018",
        "Close/Last": "109.84",
        "Volume": "1598624",
        "Open": "109.44",
        "High": "110.40",
        "Low": "109.384"
    },
    {
        "Date": "04/26/2018",
        "Close/Last": "110.16",
        "Volume": "2151596",
        "Open": "110.64",
        "High": "110.72",
        "Low": "109.36"
    },
    {
        "Date": "04/25/2018",
        "Close/Last": "109.76",
        "Volume": "1707238",
        "Open": "109.52",
        "High": "110.08",
        "Low": "108.36"
    },
    {
        "Date": "04/24/2018",
        "Close/Last": "109.44",
        "Volume": "2509204",
        "Open": "110.80",
        "High": "112.00",
        "Low": "109.0408"
    },
    {
        "Date": "04/23/2018",
        "Close/Last": "111.36",
        "Volume": "2073303",
        "Open": "108.88",
        "High": "111.52",
        "Low": "108.40"
    },
    {
        "Date": "04/20/2018",
        "Close/Last": "110.00",
        "Volume": "1478646",
        "Open": "109.28",
        "High": "110.72",
        "Low": "108.96"
    },
    {
        "Date": "04/19/2018",
        "Close/Last": "110.16",
        "Volume": "2178349",
        "Open": "111.60",
        "High": "112.00",
        "Low": "109.7904"
    },
    {
        "Date": "04/18/2018",
        "Close/Last": "111.04",
        "Volume": "3320926",
        "Open": "109.60",
        "High": "111.20",
        "Low": "109.12"
    },
    {
        "Date": "04/17/2018",
        "Close/Last": "107.28",
        "Volume": "1643634",
        "Open": "106.16",
        "High": "107.52",
        "Low": "105.92"
    },
    {
        "Date": "04/16/2018",
        "Close/Last": "107.04",
        "Volume": "1752065",
        "Open": "107.92",
        "High": "107.992",
        "Low": "106.7216"
    },
    {
        "Date": "04/13/2018",
        "Close/Last": "108.40",
        "Volume": "1770183",
        "Open": "108.40",
        "High": "109.12",
        "Low": "108.00"
    },
    {
        "Date": "04/12/2018",
        "Close/Last": "108.16",
        "Volume": "1853680",
        "Open": "107.20",
        "High": "108.32",
        "Low": "106.40"
    },
    {
        "Date": "04/11/2018",
        "Close/Last": "107.60",
        "Volume": "3085294",
        "Open": "106.40",
        "High": "108.7288",
        "Low": "106.00"
    },
    {
        "Date": "04/10/2018",
        "Close/Last": "106.00",
        "Volume": "2972411",
        "Open": "104.16",
        "High": "106.16",
        "Low": "104.16"
    },
    {
        "Date": "04/09/2018",
        "Close/Last": "102.16",
        "Volume": "1601753",
        "Open": "101.52",
        "High": "102.64",
        "Low": "101.36"
    },
    {
        "Date": "04/06/2018",
        "Close/Last": "100.08",
        "Volume": "3147073",
        "Open": "102.40",
        "High": "102.76",
        "Low": "99.76"
    },
    {
        "Date": "04/05/2018",
        "Close/Last": "102.64",
        "Volume": "2151869",
        "Open": "102.56",
        "High": "103.48",
        "Low": "101.92"
    },
    {
        "Date": "04/04/2018",
        "Close/Last": "102.56",
        "Volume": "2536975",
        "Open": "100.40",
        "High": "102.64",
        "Low": "100.16"
    },
    {
        "Date": "04/03/2018",
        "Close/Last": "102.48",
        "Volume": "1146299",
        "Open": "102.24",
        "High": "102.8792",
        "Low": "101.76"
    },
    {
        "Date": "04/02/2018",
        "Close/Last": "101.92",
        "Volume": "2413061",
        "Open": "103.84",
        "High": "103.84",
        "Low": "101.60"
    },
    {
        "Date": "03/29/2018",
        "Close/Last": "104.72",
        "Volume": "2040523",
        "Open": "103.92",
        "High": "105.28",
        "Low": "103.52"
    },
    {
        "Date": "03/28/2018",
        "Close/Last": "104.32",
        "Volume": "2372378",
        "Open": "104.16",
        "High": "105.04",
        "Low": "102.80"
    },
    {
        "Date": "03/27/2018",
        "Close/Last": "104.64",
        "Volume": "2577048",
        "Open": "106.24",
        "High": "106.32",
        "Low": "104.28"
    },
    {
        "Date": "03/26/2018",
        "Close/Last": "105.68",
        "Volume": "3121506",
        "Open": "105.84",
        "High": "106.24",
        "Low": "104.96"
    },
    {
        "Date": "03/23/2018",
        "Close/Last": "106.24",
        "Volume": "2269751",
        "Open": "104.72",
        "High": "106.40",
        "Low": "104.64"
    },
    {
        "Date": "03/22/2018",
        "Close/Last": "103.60",
        "Volume": "1959430",
        "Open": "104.08",
        "High": "104.40",
        "Low": "103.44"
    },
    {
        "Date": "03/21/2018",
        "Close/Last": "105.44",
        "Volume": "2878263",
        "Open": "103.68",
        "High": "105.68",
        "Low": "103.44"
    },
    {
        "Date": "03/20/2018",
        "Close/Last": "102.48",
        "Volume": "2281751",
        "Open": "102.08",
        "High": "103.1944",
        "Low": "101.68"
    },
    {
        "Date": "03/19/2018",
        "Close/Last": "100.40",
        "Volume": "2854975",
        "Open": "100.56",
        "High": "100.6288",
        "Low": "99.12"
    },
    {
        "Date": "03/16/2018",
        "Close/Last": "100.40",
        "Volume": "3485083",
        "Open": "98.80",
        "High": "100.96",
        "Low": "98.56"
    },
    {
        "Date": "03/15/2018",
        "Close/Last": "98.72",
        "Volume": "1383985",
        "Open": "98.80",
        "High": "99.32",
        "Low": "98.32"
    },
    {
        "Date": "03/14/2018",
        "Close/Last": "98.24",
        "Volume": "2319164",
        "Open": "98.24",
        "High": "98.72",
        "Low": "97.08"
    },
    {
        "Date": "03/13/2018",
        "Close/Last": "97.92",
        "Volume": "3022553",
        "Open": "98.48",
        "High": "99.9944",
        "Low": "97.20"
    },
    {
        "Date": "03/12/2018",
        "Close/Last": "98.96",
        "Volume": "2185121",
        "Open": "99.28",
        "High": "99.52",
        "Low": "97.76"
    },
    {
        "Date": "03/09/2018",
        "Close/Last": "99.76",
        "Volume": "2423101",
        "Open": "98.16",
        "High": "100.00",
        "Low": "98.08"
    },
    {
        "Date": "03/08/2018",
        "Close/Last": "97.20",
        "Volume": "2881111",
        "Open": "98.56",
        "High": "98.64",
        "Low": "96.64"
    },
    {
        "Date": "03/07/2018",
        "Close/Last": "98.80",
        "Volume": "3119618",
        "Open": "99.84",
        "High": "100.72",
        "Low": "97.52"
    },
    {
        "Date": "03/06/2018",
        "Close/Last": "100.56",
        "Volume": "2255265",
        "Open": "100.96",
        "High": "101.08",
        "Low": "100.04"
    },
    {
        "Date": "03/05/2018",
        "Close/Last": "100.72",
        "Volume": "2456823",
        "Open": "98.64",
        "High": "101.04",
        "Low": "98.552"
    },
    {
        "Date": "03/02/2018",
        "Close/Last": "98.96",
        "Volume": "2254714",
        "Open": "97.76",
        "High": "98.96",
        "Low": "96.80"
    },
    {
        "Date": "03/01/2018",
        "Close/Last": "98.80",
        "Volume": "3237373",
        "Open": "98.08",
        "High": "99.04",
        "Low": "96.88"
    },
    {
        "Date": "02/28/2018",
        "Close/Last": "98.96",
        "Volume": "3475436",
        "Open": "101.68",
        "High": "102.08",
        "Low": "98.72"
    },
    {
        "Date": "02/27/2018",
        "Close/Last": "101.20",
        "Volume": "2128951",
        "Open": "102.72",
        "High": "102.80",
        "Low": "100.888"
    },
    {
        "Date": "02/26/2018",
        "Close/Last": "102.88",
        "Volume": "1747928",
        "Open": "101.84",
        "High": "103.32",
        "Low": "101.4456"
    },
    {
        "Date": "02/23/2018",
        "Close/Last": "102.16",
        "Volume": "2299849",
        "Open": "100.88",
        "High": "102.56",
        "Low": "100.76"
    },
    {
        "Date": "02/22/2018",
        "Close/Last": "100.72",
        "Volume": "2411629",
        "Open": "99.68",
        "High": "101.48",
        "Low": "99.0656"
    },
    {
        "Date": "02/21/2018",
        "Close/Last": "98.32",
        "Volume": "1422518",
        "Open": "98.64",
        "High": "99.52",
        "Low": "98.24"
    },
    {
        "Date": "02/20/2018",
        "Close/Last": "99.12",
        "Volume": "2719723",
        "Open": "99.36",
        "High": "100.4792",
        "Low": "98.80"
    },
    {
        "Date": "02/16/2018",
        "Close/Last": "99.04",
        "Volume": "2199660",
        "Open": "98.16",
        "High": "99.52",
        "Low": "97.76"
    },
    {
        "Date": "02/15/2018",
        "Close/Last": "98.64",
        "Volume": "2405048",
        "Open": "96.72",
        "High": "98.88",
        "Low": "95.9112"
    },
    {
        "Date": "02/14/2018",
        "Close/Last": "97.44",
        "Volume": "4467413",
        "Open": "93.84",
        "High": "97.80",
        "Low": "93.52"
    },
    {
        "Date": "02/13/2018",
        "Close/Last": "94.96",
        "Volume": "2370136",
        "Open": "94.32",
        "High": "95.432",
        "Low": "93.68"
    },
    {
        "Date": "02/12/2018",
        "Close/Last": "95.12",
        "Volume": "2038865",
        "Open": "95.84",
        "High": "96.76",
        "Low": "94.92"
    },
    {
        "Date": "02/09/2018",
        "Close/Last": "94.88",
        "Volume": "5393895",
        "Open": "96.88",
        "High": "97.12",
        "Low": "93.192"
    },
    {
        "Date": "02/08/2018",
        "Close/Last": "96.72",
        "Volume": "3407319",
        "Open": "99.36",
        "High": "99.48",
        "Low": "96.64"
    },
    {
        "Date": "02/07/2018",
        "Close/Last": "98.96",
        "Volume": "4612659",
        "Open": "101.76",
        "High": "102.48",
        "Low": "98.24"
    },
    {
        "Date": "02/06/2018",
        "Close/Last": "101.60",
        "Volume": "2954320",
        "Open": "101.60",
        "High": "103.04",
        "Low": "101.36"
    },
    {
        "Date": "02/05/2018",
        "Close/Last": "102.16",
        "Volume": "3835051",
        "Open": "104.24",
        "High": "104.56",
        "Low": "101.84"
    },
    {
        "Date": "02/02/2018",
        "Close/Last": "104.32",
        "Volume": "3591580",
        "Open": "104.96",
        "High": "105.36",
        "Low": "103.32"
    },
    {
        "Date": "02/01/2018",
        "Close/Last": "105.92",
        "Volume": "2509151",
        "Open": "104.64",
        "High": "106.08",
        "Low": "104.24"
    },
    {
        "Date": "01/31/2018",
        "Close/Last": "103.84",
        "Volume": "2657380",
        "Open": "103.28",
        "High": "104.08",
        "Low": "102.32"
    },
    {
        "Date": "01/30/2018",
        "Close/Last": "103.20",
        "Volume": "4300994",
        "Open": "103.52",
        "High": "103.60",
        "Low": "102.72"
    },
    {
        "Date": "01/29/2018",
        "Close/Last": "104.88",
        "Volume": "1975934",
        "Open": "104.88",
        "High": "105.20",
        "Low": "104.08"
    },
    {
        "Date": "01/26/2018",
        "Close/Last": "105.92",
        "Volume": "3971980",
        "Open": "104.88",
        "High": "106.32",
        "Low": "104.80"
    },
    {
        "Date": "01/25/2018",
        "Close/Last": "104.48",
        "Volume": "2094911",
        "Open": "106.24",
        "High": "106.40",
        "Low": "104.24"
    },
    {
        "Date": "01/24/2018",
        "Close/Last": "105.76",
        "Volume": "3267301",
        "Open": "103.52",
        "High": "105.84",
        "Low": "103.28"
    },
    {
        "Date": "01/23/2018",
        "Close/Last": "103.76",
        "Volume": "2073245",
        "Open": "102.72",
        "High": "103.92",
        "Low": "102.6248"
    },
    {
        "Date": "01/22/2018",
        "Close/Last": "102.24",
        "Volume": "1866106",
        "Open": "101.44",
        "High": "102.72",
        "Low": "101.04"
    },
    {
        "Date": "01/19/2018",
        "Close/Last": "101.76",
        "Volume": "2167358",
        "Open": "101.44",
        "High": "101.924",
        "Low": "100.888"
    },
    {
        "Date": "01/18/2018",
        "Close/Last": "102.08",
        "Volume": "2075684",
        "Open": "102.00",
        "High": "102.7992",
        "Low": "101.60"
    },
    {
        "Date": "01/17/2018",
        "Close/Last": "102.24",
        "Volume": "1992880",
        "Open": "101.84",
        "High": "102.72",
        "Low": "101.68"
    },
    {
        "Date": "01/16/2018",
        "Close/Last": "102.08",
        "Volume": "2277795",
        "Open": "102.48",
        "High": "102.88",
        "Low": "101.44"
    },
    {
        "Date": "01/12/2018",
        "Close/Last": "102.96",
        "Volume": "2833173",
        "Open": "101.44",
        "High": "103.12",
        "Low": "101.208"
    },
    {
        "Date": "01/11/2018",
        "Close/Last": "101.60",
        "Volume": "2578790",
        "Open": "102.08",
        "High": "103.36",
        "Low": "101.60"
    },
    {
        "Date": "01/10/2018",
        "Close/Last": "101.44",
        "Volume": "1821375",
        "Open": "101.36",
        "High": "101.64",
        "Low": "100.80"
    },
    {
        "Date": "01/09/2018",
        "Close/Last": "100.56",
        "Volume": "2642139",
        "Open": "99.28",
        "High": "101.12",
        "Low": "98.96"
    },
    {
        "Date": "01/08/2018",
        "Close/Last": "99.04",
        "Volume": "1227473",
        "Open": "98.48",
        "High": "99.04",
        "Low": "98.12"
    },
    {
        "Date": "01/05/2018",
        "Close/Last": "98.48",
        "Volume": "1581158",
        "Open": "98.24",
        "High": "98.64",
        "Low": "97.68"
    },
    {
        "Date": "01/04/2018",
        "Close/Last": "98.96",
        "Volume": "1479038",
        "Open": "98.64",
        "High": "99.36",
        "Low": "98.48"
    },
    {
        "Date": "01/03/2018",
        "Close/Last": "98.72",
        "Volume": "2155258",
        "Open": "97.36",
        "High": "98.84",
        "Low": "97.36"
    },
    {
        "Date": "01/02/2018",
        "Close/Last": "96.56",
        "Volume": "1497584",
        "Open": "96.56",
        "High": "96.80",
        "Low": "96.08"
    },
    {
        "Date": "12/29/2017",
        "Close/Last": "96.08",
        "Volume": "1474681",
        "Open": "96.16",
        "High": "96.72",
        "Low": "95.84"
    },
    {
        "Date": "12/28/2017",
        "Close/Last": "95.76",
        "Volume": "1545879",
        "Open": "95.28",
        "High": "95.84",
        "Low": "95.04"
    },
    {
        "Date": "12/27/2017",
        "Close/Last": "95.36",
        "Volume": "1033771",
        "Open": "95.44",
        "High": "95.68",
        "Low": "94.96"
    },
    {
        "Date": "12/26/2017",
        "Close/Last": "95.60",
        "Volume": "2199746",
        "Open": "93.84",
        "High": "95.92",
        "Low": "93.7952"
    },
    {
        "Date": "12/22/2017",
        "Close/Last": "93.28",
        "Volume": "823693",
        "Open": "92.64",
        "High": "93.52",
        "Low": "92.64"
    },
    {
        "Date": "12/21/2017",
        "Close/Last": "93.12",
        "Volume": "1391803",
        "Open": "92.32",
        "High": "93.36",
        "Low": "92.16"
    },
    {
        "Date": "12/20/2017",
        "Close/Last": "92.88",
        "Volume": "1264716",
        "Open": "92.32",
        "High": "92.96",
        "Low": "91.84"
    },
    {
        "Date": "12/19/2017",
        "Close/Last": "92.08",
        "Volume": "856010",
        "Open": "91.84",
        "High": "92.08",
        "Low": "91.60"
    },
    {
        "Date": "12/18/2017",
        "Close/Last": "91.52",
        "Volume": "1633178",
        "Open": "92.00",
        "High": "92.20",
        "Low": "90.96"
    },
    {
        "Date": "12/15/2017",
        "Close/Last": "91.68",
        "Volume": "1200736",
        "Open": "91.76",
        "High": "91.92",
        "Low": "91.16"
    },
    {
        "Date": "12/14/2017",
        "Close/Last": "91.44",
        "Volume": "1133348",
        "Open": "89.76",
        "High": "91.44",
        "Low": "89.68"
    },
    {
        "Date": "12/13/2017",
        "Close/Last": "90.64",
        "Volume": "2270366",
        "Open": "91.68",
        "High": "91.82",
        "Low": "90.40"
    },
    {
        "Date": "12/12/2017",
        "Close/Last": "91.52",
        "Volume": "3098474",
        "Open": "93.12",
        "High": "93.12",
        "Low": "90.96"
    },
    {
        "Date": "12/11/2017",
        "Close/Last": "92.80",
        "Volume": "1793416",
        "Open": "92.32",
        "High": "92.88",
        "Low": "91.968"
    },
    {
        "Date": "12/08/2017",
        "Close/Last": "91.92",
        "Volume": "1178327",
        "Open": "92.16",
        "High": "92.40",
        "Low": "91.20"
    },
    {
        "Date": "12/07/2017",
        "Close/Last": "90.64",
        "Volume": "1137035",
        "Open": "90.16",
        "High": "90.88",
        "Low": "90.068"
    },
    {
        "Date": "12/06/2017",
        "Close/Last": "89.60",
        "Volume": "2415141",
        "Open": "91.20",
        "High": "91.28",
        "Low": "89.44"
    },
    {
        "Date": "12/05/2017",
        "Close/Last": "92.32",
        "Volume": "1613271",
        "Open": "91.76",
        "High": "92.68",
        "Low": "91.68"
    },
    {
        "Date": "12/04/2017",
        "Close/Last": "91.92",
        "Volume": "1516423",
        "Open": "92.32",
        "High": "92.64",
        "Low": "91.7752"
    },
    {
        "Date": "12/01/2017",
        "Close/Last": "93.36",
        "Volume": "1768083",
        "Open": "93.20",
        "High": "94.24",
        "Low": "92.80"
    },
    {
        "Date": "11/30/2017",
        "Close/Last": "91.76",
        "Volume": "2227370",
        "Open": "92.40",
        "High": "92.64",
        "Low": "90.9608"
    },
    {
        "Date": "11/29/2017",
        "Close/Last": "91.76",
        "Volume": "2011663",
        "Open": "92.64",
        "High": "93.28",
        "Low": "90.84"
    },
    {
        "Date": "11/28/2017",
        "Close/Last": "92.64",
        "Volume": "1013502",
        "Open": "92.48",
        "High": "93.00",
        "Low": "92.24"
    },
    {
        "Date": "11/27/2017",
        "Close/Last": "92.72",
        "Volume": "1735046",
        "Open": "93.20",
        "High": "93.40",
        "Low": "92.08"
    },
    {
        "Date": "11/24/2017",
        "Close/Last": "94.32",
        "Volume": "1174267",
        "Open": "93.92",
        "High": "94.32",
        "Low": "93.60"
    },
    {
        "Date": "11/22/2017",
        "Close/Last": "92.80",
        "Volume": "2245071",
        "Open": "92.40",
        "High": "92.96",
        "Low": "91.76"
    },
    {
        "Date": "11/21/2017",
        "Close/Last": "91.20",
        "Volume": "1526915",
        "Open": "90.40",
        "High": "91.56",
        "Low": "90.40"
    },
    {
        "Date": "11/20/2017",
        "Close/Last": "90.24",
        "Volume": "1429745",
        "Open": "90.16",
        "High": "90.32",
        "Low": "89.20"
    },
    {
        "Date": "11/17/2017",
        "Close/Last": "90.80",
        "Volume": "2047294",
        "Open": "89.68",
        "High": "90.88",
        "Low": "89.56"
    },
    {
        "Date": "11/16/2017",
        "Close/Last": "88.56",
        "Volume": "1528111",
        "Open": "88.56",
        "High": "89.36",
        "Low": "88.24"
    },
    {
        "Date": "11/15/2017",
        "Close/Last": "88.72",
        "Volume": "1721941",
        "Open": "88.64",
        "High": "89.20",
        "Low": "88.16"
    },
    {
        "Date": "11/14/2017",
        "Close/Last": "89.04",
        "Volume": "2688431",
        "Open": "90.80",
        "High": "90.88",
        "Low": "88.64"
    },
    {
        "Date": "11/13/2017",
        "Close/Last": "91.04",
        "Volume": "1732754",
        "Open": "91.36",
        "High": "91.84",
        "Low": "90.48"
    },
    {
        "Date": "11/10/2017",
        "Close/Last": "91.36",
        "Volume": "1462624",
        "Open": "91.84",
        "High": "92.16",
        "Low": "90.88"
    },
    {
        "Date": "11/09/2017",
        "Close/Last": "91.68",
        "Volume": "2457473",
        "Open": "91.36",
        "High": "92.40",
        "Low": "91.20"
    },
    {
        "Date": "11/08/2017",
        "Close/Last": "91.28",
        "Volume": "4651823",
        "Open": "91.52",
        "High": "93.04",
        "Low": "90.64"
    },
    {
        "Date": "11/07/2017",
        "Close/Last": "91.92",
        "Volume": "2236343",
        "Open": "91.76",
        "High": "92.24",
        "Low": "91.36"
    },
    {
        "Date": "11/06/2017",
        "Close/Last": "92.08",
        "Volume": "3842458",
        "Open": "89.52",
        "High": "92.5352",
        "Low": "89.3608"
    },
    {
        "Date": "11/03/2017",
        "Close/Last": "89.44",
        "Volume": "2355359",
        "Open": "88.00",
        "High": "89.60",
        "Low": "87.40"
    },
    {
        "Date": "11/02/2017",
        "Close/Last": "87.92",
        "Volume": "1256528",
        "Open": "87.20",
        "High": "88.04",
        "Low": "86.968"
    },
    {
        "Date": "11/01/2017",
        "Close/Last": "87.20",
        "Volume": "2644005",
        "Open": "88.24",
        "High": "88.48",
        "Low": "86.56"
    },
    {
        "Date": "10/31/2017",
        "Close/Last": "87.44",
        "Volume": "1752888",
        "Open": "86.80",
        "High": "87.68",
        "Low": "86.64"
    },
    {
        "Date": "10/30/2017",
        "Close/Last": "86.96",
        "Volume": "1573170",
        "Open": "87.20",
        "High": "87.44",
        "Low": "86.44"
    },
    {
        "Date": "10/27/2017",
        "Close/Last": "86.72",
        "Volume": "3086504",
        "Open": "84.48",
        "High": "86.80",
        "Low": "84.40"
    },
    {
        "Date": "10/26/2017",
        "Close/Last": "84.56",
        "Volume": "1917320",
        "Open": "83.60",
        "High": "84.64",
        "Low": "83.40"
    },
    {
        "Date": "10/25/2017",
        "Close/Last": "83.84",
        "Volume": "2153874",
        "Open": "83.84",
        "High": "84.16",
        "Low": "83.36"
    },
    {
        "Date": "10/24/2017",
        "Close/Last": "84.32",
        "Volume": "2295343",
        "Open": "83.84",
        "High": "84.40",
        "Low": "83.12"
    },
    {
        "Date": "10/23/2017",
        "Close/Last": "83.36",
        "Volume": "1418269",
        "Open": "83.76",
        "High": "83.92",
        "Low": "82.96"
    },
    {
        "Date": "10/20/2017",
        "Close/Last": "83.44",
        "Volume": "1497844",
        "Open": "82.32",
        "High": "83.52",
        "Low": "82.28"
    },
    {
        "Date": "10/19/2017",
        "Close/Last": "82.80",
        "Volume": "1444261",
        "Open": "82.72",
        "High": "83.352",
        "Low": "82.564"
    },
    {
        "Date": "10/18/2017",
        "Close/Last": "83.84",
        "Volume": "1682235",
        "Open": "84.08",
        "High": "84.40",
        "Low": "83.40"
    },
    {
        "Date": "10/17/2017",
        "Close/Last": "83.92",
        "Volume": "2050368",
        "Open": "83.76",
        "High": "84.24",
        "Low": "82.648"
    },
    {
        "Date": "10/16/2017",
        "Close/Last": "83.68",
        "Volume": "2004899",
        "Open": "84.24",
        "High": "84.32",
        "Low": "83.36"
    },
    {
        "Date": "10/13/2017",
        "Close/Last": "82.96",
        "Volume": "2301424",
        "Open": "83.04",
        "High": "83.20",
        "Low": "82.32"
    },
    {
        "Date": "10/12/2017",
        "Close/Last": "81.84",
        "Volume": "1901779",
        "Open": "81.36",
        "High": "82.32",
        "Low": "81.04"
    },
    {
        "Date": "10/11/2017",
        "Close/Last": "82.88",
        "Volume": "1737129",
        "Open": "82.48",
        "High": "82.96",
        "Low": "81.768"
    },
    {
        "Date": "10/10/2017",
        "Close/Last": "82.24",
        "Volume": "1938148",
        "Open": "81.60",
        "High": "82.56",
        "Low": "81.52"
    },
    {
        "Date": "10/09/2017",
        "Close/Last": "80.00",
        "Volume": "1371594",
        "Open": "80.24",
        "High": "80.48",
        "Low": "79.68"
    },
    {
        "Date": "10/06/2017",
        "Close/Last": "79.76",
        "Volume": "2938513",
        "Open": "80.08",
        "High": "80.16",
        "Low": "79.3608"
    },
    {
        "Date": "10/05/2017",
        "Close/Last": "82.00",
        "Volume": "1622446",
        "Open": "81.12",
        "High": "82.80",
        "Low": "81.04"
    },
    {
        "Date": "10/04/2017",
        "Close/Last": "80.64",
        "Volume": "1632021",
        "Open": "81.44",
        "High": "81.92",
        "Low": "80.48"
    },
    {
        "Date": "10/03/2017",
        "Close/Last": "81.44",
        "Volume": "1403770",
        "Open": "81.68",
        "High": "82.00",
        "Low": "81.28"
    },
    {
        "Date": "10/02/2017",
        "Close/Last": "81.68",
        "Volume": "2213714",
        "Open": "81.36",
        "High": "81.8776",
        "Low": "80.96"
    },
    {
        "Date": "09/29/2017",
        "Close/Last": "83.44",
        "Volume": "1639653",
        "Open": "83.12",
        "High": "83.68",
        "Low": "82.88"
    },
    {
        "Date": "09/28/2017",
        "Close/Last": "83.44",
        "Volume": "2335279",
        "Open": "85.04",
        "High": "85.20",
        "Low": "82.80"
    },
    {
        "Date": "09/27/2017",
        "Close/Last": "84.16",
        "Volume": "2002431",
        "Open": "84.16",
        "High": "84.44",
        "Low": "83.48"
    },
    {
        "Date": "09/26/2017",
        "Close/Last": "83.92",
        "Volume": "1798769",
        "Open": "83.68",
        "High": "84.08",
        "Low": "83.12"
    },
    {
        "Date": "09/25/2017",
        "Close/Last": "84.40",
        "Volume": "3730844",
        "Open": "82.72",
        "High": "84.48",
        "Low": "82.72"
    },
    {
        "Date": "09/22/2017",
        "Close/Last": "81.92",
        "Volume": "1634473",
        "Open": "81.60",
        "High": "82.072",
        "Low": "81.416"
    },
    {
        "Date": "09/21/2017",
        "Close/Last": "82.00",
        "Volume": "1448693",
        "Open": "81.44",
        "High": "82.08",
        "Low": "81.0144"
    },
    {
        "Date": "09/20/2017",
        "Close/Last": "81.92",
        "Volume": "2868256",
        "Open": "81.52",
        "High": "82.64",
        "Low": "81.04"
    },
    {
        "Date": "09/19/2017",
        "Close/Last": "80.88",
        "Volume": "1898455",
        "Open": "81.76",
        "High": "81.92",
        "Low": "80.40"
    },
    {
        "Date": "09/18/2017",
        "Close/Last": "81.36",
        "Volume": "2365574",
        "Open": "81.12",
        "High": "81.60",
        "Low": "80.32"
    },
    {
        "Date": "09/15/2017",
        "Close/Last": "81.60",
        "Volume": "2009551",
        "Open": "81.52",
        "High": "81.72",
        "Low": "81.12"
    },
    {
        "Date": "09/14/2017",
        "Close/Last": "81.04",
        "Volume": "3194375",
        "Open": "81.36",
        "High": "82.24",
        "Low": "80.88"
    },
    {
        "Date": "09/13/2017",
        "Close/Last": "80.56",
        "Volume": "2817106",
        "Open": "79.36",
        "High": "80.56",
        "Low": "79.1208"
    },
    {
        "Date": "09/12/2017",
        "Close/Last": "78.96",
        "Volume": "1766191",
        "Open": "78.64",
        "High": "79.12",
        "Low": "78.4008"
    },
    {
        "Date": "09/11/2017",
        "Close/Last": "78.56",
        "Volume": "2050631",
        "Open": "77.32",
        "High": "78.8792",
        "Low": "76.9032"
    },
    {
        "Date": "09/08/2017",
        "Close/Last": "77.84",
        "Volume": "3009029",
        "Open": "79.92",
        "High": "80.16",
        "Low": "77.32"
    },
    {
        "Date": "09/07/2017",
        "Close/Last": "80.24",
        "Volume": "2599589",
        "Open": "79.84",
        "High": "80.48",
        "Low": "79.68"
    },
    {
        "Date": "09/06/2017",
        "Close/Last": "80.32",
        "Volume": "2573199",
        "Open": "80.16",
        "High": "80.72",
        "Low": "79.68"
    },
    {
        "Date": "09/05/2017",
        "Close/Last": "79.36",
        "Volume": "3074723",
        "Open": "79.28",
        "High": "80.00",
        "Low": "79.12"
    },
    {
        "Date": "09/01/2017",
        "Close/Last": "77.36",
        "Volume": "2000798",
        "Open": "76.80",
        "High": "77.36",
        "Low": "76.08"
    },
    {
        "Date": "08/31/2017",
        "Close/Last": "77.04",
        "Volume": "3174418",
        "Open": "75.92",
        "High": "77.52",
        "Low": "75.92"
    },
    {
        "Date": "08/30/2017",
        "Close/Last": "75.04",
        "Volume": "2353951",
        "Open": "75.20",
        "High": "76.32",
        "Low": "74.88"
    },
    {
        "Date": "08/29/2017",
        "Close/Last": "75.68",
        "Volume": "2447818",
        "Open": "75.84",
        "High": "76.00",
        "Low": "74.72"
    },
    {
        "Date": "08/28/2017",
        "Close/Last": "76.24",
        "Volume": "4055814",
        "Open": "77.52",
        "High": "77.60",
        "Low": "75.36"
    },
    {
        "Date": "08/25/2017",
        "Close/Last": "78.00",
        "Volume": "1894044",
        "Open": "77.60",
        "High": "78.24",
        "Low": "77.52"
    },
    {
        "Date": "08/24/2017",
        "Close/Last": "77.68",
        "Volume": "2267173",
        "Open": "78.32",
        "High": "78.40",
        "Low": "76.88"
    },
    {
        "Date": "08/23/2017",
        "Close/Last": "79.04",
        "Volume": "2071116",
        "Open": "78.08",
        "High": "79.20",
        "Low": "77.84"
    },
    {
        "Date": "08/22/2017",
        "Close/Last": "78.16",
        "Volume": "1770370",
        "Open": "78.08",
        "High": "78.72",
        "Low": "77.72"
    },
    {
        "Date": "08/21/2017",
        "Close/Last": "77.68",
        "Volume": "3784394",
        "Open": "78.96",
        "High": "79.2792",
        "Low": "77.12"
    },
    {
        "Date": "08/18/2017",
        "Close/Last": "79.76",
        "Volume": "3807984",
        "Open": "77.28",
        "High": "79.84",
        "Low": "76.68"
    },
    {
        "Date": "08/17/2017",
        "Close/Last": "76.96",
        "Volume": "1996186",
        "Open": "76.32",
        "High": "77.32",
        "Low": "76.16"
    },
    {
        "Date": "08/16/2017",
        "Close/Last": "76.56",
        "Volume": "4709709",
        "Open": "78.16",
        "High": "78.80",
        "Low": "76.48"
    },
    {
        "Date": "08/15/2017",
        "Close/Last": "78.00",
        "Volume": "2482911",
        "Open": "77.28",
        "High": "78.08",
        "Low": "77.04"
    },
    {
        "Date": "08/14/2017",
        "Close/Last": "77.76",
        "Volume": "3156324",
        "Open": "79.84",
        "High": "80.48",
        "Low": "77.68"
    },
    {
        "Date": "08/11/2017",
        "Close/Last": "79.92",
        "Volume": "1858419",
        "Open": "79.04",
        "High": "80.20",
        "Low": "78.64"
    },
    {
        "Date": "08/10/2017",
        "Close/Last": "79.28",
        "Volume": "3104840",
        "Open": "81.92",
        "High": "82.00",
        "Low": "79.20"
    },
    {
        "Date": "08/09/2017",
        "Close/Last": "81.20",
        "Volume": "2163130",
        "Open": "80.96",
        "High": "81.24",
        "Low": "80.32"
    },
    {
        "Date": "08/08/2017",
        "Close/Last": "80.48",
        "Volume": "2929421",
        "Open": "80.24",
        "High": "81.20",
        "Low": "80.08"
    },
    {
        "Date": "08/07/2017",
        "Close/Last": "80.80",
        "Volume": "2477560",
        "Open": "80.16",
        "High": "80.96",
        "Low": "79.52"
    },
    {
        "Date": "08/04/2017",
        "Close/Last": "81.04",
        "Volume": "2199018",
        "Open": "80.40",
        "High": "81.28",
        "Low": "79.76"
    },
    {
        "Date": "08/03/2017",
        "Close/Last": "80.16",
        "Volume": "2910284",
        "Open": "81.68",
        "High": "81.80",
        "Low": "79.92"
    },
    {
        "Date": "08/02/2017",
        "Close/Last": "81.12",
        "Volume": "3378806",
        "Open": "80.56",
        "High": "81.36",
        "Low": "79.6208"
    },
    {
        "Date": "08/01/2017",
        "Close/Last": "80.72",
        "Volume": "5189081",
        "Open": "81.36",
        "High": "81.44",
        "Low": "79.20"
    },
    {
        "Date": "07/31/2017",
        "Close/Last": "82.24",
        "Volume": "4062901",
        "Open": "81.20",
        "High": "82.56",
        "Low": "80.5808"
    },
    {
        "Date": "07/28/2017",
        "Close/Last": "81.36",
        "Volume": "4163320",
        "Open": "80.72",
        "High": "81.60",
        "Low": "80.64"
    },
    {
        "Date": "07/27/2017",
        "Close/Last": "80.48",
        "Volume": "3371213",
        "Open": "80.24",
        "High": "80.64",
        "Low": "79.4424"
    },
    {
        "Date": "07/26/2017",
        "Close/Last": "79.68",
        "Volume": "4861180",
        "Open": "79.20",
        "High": "80.08",
        "Low": "78.40"
    },
    {
        "Date": "07/25/2017",
        "Close/Last": "78.48",
        "Volume": "3448769",
        "Open": "77.52",
        "High": "78.56",
        "Low": "77.20"
    },
    {
        "Date": "07/24/2017",
        "Close/Last": "76.00",
        "Volume": "2466819",
        "Open": "75.76",
        "High": "76.12",
        "Low": "75.52"
    },
    {
        "Date": "07/21/2017",
        "Close/Last": "74.72",
        "Volume": "4845400",
        "Open": "76.48",
        "High": "76.56",
        "Low": "74.56"
    },
    {
        "Date": "07/20/2017",
        "Close/Last": "76.88",
        "Volume": "2574188",
        "Open": "78.16",
        "High": "78.24",
        "Low": "76.64"
    },
    {
        "Date": "07/19/2017",
        "Close/Last": "77.52",
        "Volume": "3195743",
        "Open": "76.56",
        "High": "77.76",
        "Low": "76.56"
    },
    {
        "Date": "07/18/2017",
        "Close/Last": "76.32",
        "Volume": "3372974",
        "Open": "76.80",
        "High": "76.88",
        "Low": "75.76"
    },
    {
        "Date": "07/17/2017",
        "Close/Last": "75.60",
        "Volume": "3122924",
        "Open": "76.32",
        "High": "76.76",
        "Low": "75.60"
    },
    {
        "Date": "07/14/2017",
        "Close/Last": "76.72",
        "Volume": "3100039",
        "Open": "76.24",
        "High": "76.88",
        "Low": "75.84"
    },
    {
        "Date": "07/13/2017",
        "Close/Last": "75.76",
        "Volume": "2572306",
        "Open": "75.12",
        "High": "76.036",
        "Low": "74.88"
    },
    {
        "Date": "07/12/2017",
        "Close/Last": "74.64",
        "Volume": "4774018",
        "Open": "75.68",
        "High": "76.40",
        "Low": "74.16"
    },
    {
        "Date": "07/11/2017",
        "Close/Last": "74.16",
        "Volume": "3071938",
        "Open": "72.88",
        "High": "74.48",
        "Low": "72.64"
    },
    {
        "Date": "07/10/2017",
        "Close/Last": "73.04",
        "Volume": "3457661",
        "Open": "72.32",
        "High": "73.76",
        "Low": "72.16"
    },
    {
        "Date": "07/07/2017",
        "Close/Last": "72.80",
        "Volume": "5411114",
        "Open": "73.52",
        "High": "73.60",
        "Low": "72.00"
    },
    {
        "Date": "07/06/2017",
        "Close/Last": "74.48",
        "Volume": "5242541",
        "Open": "75.52",
        "High": "76.4808",
        "Low": "74.32"
    },
    {
        "Date": "07/05/2017",
        "Close/Last": "74.00",
        "Volume": "8514514",
        "Open": "76.48",
        "High": "76.64",
        "Low": "73.84"
    },
    {
        "Date": "07/03/2017",
        "Close/Last": "76.96",
        "Volume": "2525099",
        "Open": "76.40",
        "High": "77.04",
        "Low": "76.32"
    },
    {
        "Date": "06/30/2017",
        "Close/Last": "76.00",
        "Volume": "4083494",
        "Open": "74.56",
        "High": "76.00",
        "Low": "74.32"
    },
    {
        "Date": "06/29/2017",
        "Close/Last": "73.68",
        "Volume": "3902875",
        "Open": "74.16",
        "High": "74.72",
        "Low": "73.44"
    },
    {
        "Date": "06/28/2017",
        "Close/Last": "73.60",
        "Volume": "3670205",
        "Open": "72.80",
        "High": "73.76",
        "Low": "72.24"
    },
    {
        "Date": "06/27/2017",
        "Close/Last": "72.80",
        "Volume": "3635351",
        "Open": "71.92",
        "High": "73.12",
        "Low": "71.84"
    },
    {
        "Date": "06/26/2017",
        "Close/Last": "71.44",
        "Volume": "4654899",
        "Open": "71.04",
        "High": "71.6792",
        "Low": "70.12"
    },
    {
        "Date": "06/23/2017",
        "Close/Last": "70.88",
        "Volume": "3876504",
        "Open": "70.40",
        "High": "71.1192",
        "Low": "70.00"
    },
    {
        "Date": "06/22/2017",
        "Close/Last": "70.24",
        "Volume": "3945915",
        "Open": "70.40",
        "High": "71.272",
        "Low": "70.16"
    },
    {
        "Date": "06/21/2017",
        "Close/Last": "69.68",
        "Volume": "7614943",
        "Open": "71.76",
        "High": "72.72",
        "Low": "69.20"
    },
    {
        "Date": "06/20/2017",
        "Close/Last": "71.60",
        "Volume": "5990074",
        "Open": "71.40",
        "High": "71.76",
        "Low": "70.64"
    },
    {
        "Date": "06/19/2017",
        "Close/Last": "72.96",
        "Volume": "3218623",
        "Open": "74.16",
        "High": "74.40",
        "Low": "72.88"
    },
    {
        "Date": "06/16/2017",
        "Close/Last": "73.92",
        "Volume": "2673148",
        "Open": "74.08",
        "High": "74.16",
        "Low": "73.60"
    },
    {
        "Date": "06/15/2017",
        "Close/Last": "73.44",
        "Volume": "3947443",
        "Open": "73.76",
        "High": "73.92",
        "Low": "73.28"
    },
    {
        "Date": "06/14/2017",
        "Close/Last": "73.84",
        "Volume": "7565933",
        "Open": "76.32",
        "High": "76.72",
        "Low": "73.60"
    },
    {
        "Date": "06/13/2017",
        "Close/Last": "76.80",
        "Volume": "3230254",
        "Open": "76.08",
        "High": "76.96",
        "Low": "75.28"
    },
    {
        "Date": "06/12/2017",
        "Close/Last": "76.16",
        "Volume": "3182758",
        "Open": "76.88",
        "High": "77.20",
        "Low": "76.08"
    },
    {
        "Date": "06/09/2017",
        "Close/Last": "75.92",
        "Volume": "3201894",
        "Open": "75.52",
        "High": "76.36",
        "Low": "75.28"
    },
    {
        "Date": "06/08/2017",
        "Close/Last": "75.44",
        "Volume": "5097538",
        "Open": "75.20",
        "High": "76.24",
        "Low": "74.96"
    },
    {
        "Date": "06/07/2017",
        "Close/Last": "75.68",
        "Volume": "7331084",
        "Open": "78.72",
        "High": "79.04",
        "Low": "75.52"
    },
    {
        "Date": "06/06/2017",
        "Close/Last": "79.76",
        "Volume": "3290993",
        "Open": "77.92",
        "High": "79.92",
        "Low": "77.84"
    },
    {
        "Date": "06/05/2017",
        "Close/Last": "78.40",
        "Volume": "3513590",
        "Open": "77.76",
        "High": "78.52",
        "Low": "77.44"
    },
    {
        "Date": "06/02/2017",
        "Close/Last": "78.88",
        "Volume": "3838340",
        "Open": "78.64",
        "High": "79.44",
        "Low": "77.84"
    },
    {
        "Date": "06/01/2017",
        "Close/Last": "79.28",
        "Volume": "3731078",
        "Open": "80.08",
        "High": "81.28",
        "Low": "79.28"
    },
    {
        "Date": "05/31/2017",
        "Close/Last": "79.68",
        "Volume": "4148784",
        "Open": "79.88",
        "High": "80.36",
        "Low": "78.88"
    },
    {
        "Date": "05/30/2017",
        "Close/Last": "81.92",
        "Volume": "1988321",
        "Open": "81.36",
        "High": "82.3776",
        "Low": "81.04"
    },
    {
        "Date": "05/26/2017",
        "Close/Last": "82.24",
        "Volume": "3925260",
        "Open": "81.12",
        "High": "82.40",
        "Low": "80.68"
    },
    {
        "Date": "05/25/2017",
        "Close/Last": "80.32",
        "Volume": "10469035",
        "Open": "84.00",
        "High": "84.64",
        "Low": "80.08"
    },
    {
        "Date": "05/24/2017",
        "Close/Last": "84.80",
        "Volume": "4145035",
        "Open": "84.96",
        "High": "85.60",
        "Low": "84.32"
    },
    {
        "Date": "05/23/2017",
        "Close/Last": "85.12",
        "Volume": "3280696",
        "Open": "84.64",
        "High": "85.20",
        "Low": "84.32"
    },
    {
        "Date": "05/22/2017",
        "Close/Last": "84.32",
        "Volume": "3061638",
        "Open": "84.40",
        "High": "84.80",
        "Low": "84.00"
    },
    {
        "Date": "05/19/2017",
        "Close/Last": "83.84",
        "Volume": "3061874",
        "Open": "83.16",
        "High": "83.92",
        "Low": "83.04"
    },
    {
        "Date": "05/18/2017",
        "Close/Last": "82.08",
        "Volume": "2660991",
        "Open": "81.04",
        "High": "82.48",
        "Low": "80.72"
    },
    {
        "Date": "05/17/2017",
        "Close/Last": "81.52",
        "Volume": "3381110",
        "Open": "81.52",
        "High": "82.32",
        "Low": "80.76"
    },
    {
        "Date": "05/16/2017",
        "Close/Last": "80.88",
        "Volume": "2101454",
        "Open": "81.76",
        "High": "82.08",
        "Low": "80.72"
    },
    {
        "Date": "05/15/2017",
        "Close/Last": "81.36",
        "Volume": "4588503",
        "Open": "82.16",
        "High": "82.24",
        "Low": "81.04"
    },
    {
        "Date": "05/12/2017",
        "Close/Last": "79.60",
        "Volume": "2428899",
        "Open": "79.76",
        "High": "79.84",
        "Low": "78.80"
    },
    {
        "Date": "05/11/2017",
        "Close/Last": "79.52",
        "Volume": "2420700",
        "Open": "79.92",
        "High": "80.32",
        "Low": "79.20"
    },
    {
        "Date": "05/10/2017",
        "Close/Last": "78.88",
        "Volume": "4169556",
        "Open": "77.60",
        "High": "79.60",
        "Low": "77.44"
    },
    {
        "Date": "05/09/2017",
        "Close/Last": "76.56",
        "Volume": "2547510",
        "Open": "77.12",
        "High": "77.36",
        "Low": "75.84"
    },
    {
        "Date": "05/08/2017",
        "Close/Last": "77.36",
        "Volume": "3810744",
        "Open": "77.20",
        "High": "78.00",
        "Low": "76.24"
    },
    {
        "Date": "05/05/2017",
        "Close/Last": "77.28",
        "Volume": "4443159",
        "Open": "75.76",
        "High": "77.76",
        "Low": "75.76"
    },
    {
        "Date": "05/04/2017",
        "Close/Last": "75.68",
        "Volume": "8773923",
        "Open": "78.00",
        "High": "78.08",
        "Low": "75.44"
    },
    {
        "Date": "05/03/2017",
        "Close/Last": "79.44",
        "Volume": "4563884",
        "Open": "79.68",
        "High": "80.04",
        "Low": "78.88"
    },
    {
        "Date": "05/02/2017",
        "Close/Last": "79.36",
        "Volume": "5372443",
        "Open": "81.36",
        "High": "81.36",
        "Low": "78.88"
    },
    {
        "Date": "05/01/2017",
        "Close/Last": "81.20",
        "Volume": "2006659",
        "Open": "81.52",
        "High": "81.712",
        "Low": "80.96"
    },
    {
        "Date": "04/28/2017",
        "Close/Last": "81.92",
        "Volume": "1984534",
        "Open": "82.32",
        "High": "82.64",
        "Low": "81.36"
    },
    {
        "Date": "04/27/2017",
        "Close/Last": "81.92",
        "Volume": "4247908",
        "Open": "81.04",
        "High": "82.08",
        "Low": "80.32"
    },
    {
        "Date": "04/26/2017",
        "Close/Last": "82.08",
        "Volume": "3349739",
        "Open": "81.92",
        "High": "83.68",
        "Low": "81.76"
    },
    {
        "Date": "04/25/2017",
        "Close/Last": "82.88",
        "Volume": "2959741",
        "Open": "81.84",
        "High": "83.04",
        "Low": "81.44"
    },
    {
        "Date": "04/24/2017",
        "Close/Last": "82.00",
        "Volume": "3467728",
        "Open": "82.32",
        "High": "82.48",
        "Low": "81.68"
    },
    {
        "Date": "04/21/2017",
        "Close/Last": "82.56",
        "Volume": "4828600",
        "Open": "84.40",
        "High": "84.40",
        "Low": "82.00"
    },
    {
        "Date": "04/20/2017",
        "Close/Last": "84.32",
        "Volume": "3607324",
        "Open": "84.64",
        "High": "85.44",
        "Low": "84.16"
    },
    {
        "Date": "04/19/2017",
        "Close/Last": "84.96",
        "Volume": "6285070",
        "Open": "88.24",
        "High": "88.40",
        "Low": "84.16"
    },
    {
        "Date": "04/18/2017",
        "Close/Last": "88.32",
        "Volume": "1810845",
        "Open": "88.00",
        "High": "88.80",
        "Low": "87.52"
    },
    {
        "Date": "04/17/2017",
        "Close/Last": "88.48",
        "Volume": "1855609",
        "Open": "89.04",
        "High": "89.20",
        "Low": "88.32"
    },
    {
        "Date": "04/13/2017",
        "Close/Last": "89.04",
        "Volume": "2171163",
        "Open": "89.44",
        "High": "89.60",
        "Low": "88.80"
    },
    {
        "Date": "04/12/2017",
        "Close/Last": "88.88",
        "Volume": "3220336",
        "Open": "89.92",
        "High": "90.08",
        "Low": "88.64"
    },
    {
        "Date": "04/11/2017",
        "Close/Last": "89.36",
        "Volume": "3064364",
        "Open": "89.04",
        "High": "89.68",
        "Low": "88.48"
    },
    {
        "Date": "04/10/2017",
        "Close/Last": "89.12",
        "Volume": "2764163",
        "Open": "88.56",
        "High": "89.12",
        "Low": "88.32"
    },
    {
        "Date": "04/07/2017",
        "Close/Last": "87.68",
        "Volume": "2401060",
        "Open": "87.12",
        "High": "87.76",
        "Low": "86.96"
    },
    {
        "Date": "04/06/2017",
        "Close/Last": "86.88",
        "Volume": "2739679",
        "Open": "86.56",
        "High": "87.04",
        "Low": "86.40"
    },
    {
        "Date": "04/05/2017",
        "Close/Last": "85.44",
        "Volume": "3619756",
        "Open": "86.72",
        "High": "87.12",
        "Low": "85.20"
    },
    {
        "Date": "04/04/2017",
        "Close/Last": "85.68",
        "Volume": "3045923",
        "Open": "85.04",
        "High": "85.92",
        "Low": "84.72"
    },
    {
        "Date": "04/03/2017",
        "Close/Last": "84.40",
        "Volume": "2099411",
        "Open": "84.92",
        "High": "85.04",
        "Low": "84.16"
    },
    {
        "Date": "03/31/2017",
        "Close/Last": "85.12",
        "Volume": "2426790",
        "Open": "84.16",
        "High": "85.28",
        "Low": "84.08"
    },
    {
        "Date": "03/30/2017",
        "Close/Last": "84.56",
        "Volume": "3567726",
        "Open": "83.76",
        "High": "84.72",
        "Low": "83.52"
    },
    {
        "Date": "03/29/2017",
        "Close/Last": "82.96",
        "Volume": "2893743",
        "Open": "81.44",
        "High": "83.20",
        "Low": "81.36"
    },
    {
        "Date": "03/28/2017",
        "Close/Last": "81.20",
        "Volume": "2225853",
        "Open": "80.88",
        "High": "81.84",
        "Low": "80.72"
    },
    {
        "Date": "03/27/2017",
        "Close/Last": "80.32",
        "Volume": "2810814",
        "Open": "79.44",
        "High": "80.36",
        "Low": "79.04"
    },
    {
        "Date": "03/24/2017",
        "Close/Last": "80.72",
        "Volume": "2014251",
        "Open": "80.40",
        "High": "80.80",
        "Low": "79.84"
    },
    {
        "Date": "03/23/2017",
        "Close/Last": "80.08",
        "Volume": "2323200",
        "Open": "80.32",
        "High": "80.56",
        "Low": "79.92"
    },
    {
        "Date": "03/22/2017",
        "Close/Last": "80.96",
        "Volume": "2793505",
        "Open": "80.12",
        "High": "81.12",
        "Low": "79.04"
    },
    {
        "Date": "03/21/2017",
        "Close/Last": "80.88",
        "Volume": "3099039",
        "Open": "82.40",
        "High": "82.64",
        "Low": "80.56"
    },
    {
        "Date": "03/20/2017",
        "Close/Last": "82.204",
        "Volume": "1720933",
        "Open": "82.08",
        "High": "82.88",
        "Low": "81.76"
    },
    {
        "Date": "03/17/2017",
        "Close/Last": "82.64",
        "Volume": "2235368",
        "Open": "83.36",
        "High": "83.44",
        "Low": "82.56"
    },
    {
        "Date": "03/16/2017",
        "Close/Last": "82.88",
        "Volume": "2801615",
        "Open": "83.12",
        "High": "83.20",
        "Low": "82.32"
    },
    {
        "Date": "03/15/2017",
        "Close/Last": "83.04",
        "Volume": "4259774",
        "Open": "82.48",
        "High": "83.28",
        "Low": "81.92"
    },
    {
        "Date": "03/14/2017",
        "Close/Last": "81.52",
        "Volume": "5453386",
        "Open": "80.88",
        "High": "81.68",
        "Low": "80.16"
    },
    {
        "Date": "03/13/2017",
        "Close/Last": "82.24",
        "Volume": "5134378",
        "Open": "82.32",
        "High": "82.72",
        "Low": "81.76"
    },
    {
        "Date": "03/10/2017",
        "Close/Last": "82.32",
        "Volume": "5451381",
        "Open": "84.16",
        "High": "84.16",
        "Low": "82.00"
    },
    {
        "Date": "03/09/2017",
        "Close/Last": "84.24",
        "Volume": "6022544",
        "Open": "84.56",
        "High": "84.72",
        "Low": "82.56"
    },
    {
        "Date": "03/08/2017",
        "Close/Last": "85.36",
        "Volume": "8196364",
        "Open": "88.88",
        "High": "89.72",
        "Low": "84.96"
    },
    {
        "Date": "03/07/2017",
        "Close/Last": "90.16",
        "Volume": "1359956",
        "Open": "91.04",
        "High": "91.12",
        "Low": "90.08"
    },
    {
        "Date": "03/06/2017",
        "Close/Last": "90.24",
        "Volume": "1953559",
        "Open": "90.56",
        "High": "90.88",
        "Low": "89.9216"
    },
    {
        "Date": "03/03/2017",
        "Close/Last": "90.32",
        "Volume": "1803199",
        "Open": "89.52",
        "High": "90.64",
        "Low": "89.44"
    },
    {
        "Date": "03/02/2017",
        "Close/Last": "89.36",
        "Volume": "2708148",
        "Open": "89.68",
        "High": "90.36",
        "Low": "89.20"
    },
    {
        "Date": "03/01/2017",
        "Close/Last": "91.20",
        "Volume": "1818010",
        "Open": "92.08",
        "High": "92.40",
        "Low": "91.20"
    },
    {
        "Date": "02/28/2017",
        "Close/Last": "91.60",
        "Volume": "2110789",
        "Open": "90.88",
        "High": "91.72",
        "Low": "90.24"
    },
    {
        "Date": "02/27/2017",
        "Close/Last": "91.76",
        "Volume": "1293309",
        "Open": "92.48",
        "High": "92.52",
        "Low": "91.60"
    },
    {
        "Date": "02/24/2017",
        "Close/Last": "91.68",
        "Volume": "1415231",
        "Open": "91.52",
        "High": "92.08",
        "Low": "91.52"
    },
    {
        "Date": "02/23/2017",
        "Close/Last": "92.24",
        "Volume": "2400925",
        "Open": "92.88",
        "High": "93.20",
        "Low": "91.96"
    },
    {
        "Date": "02/22/2017",
        "Close/Last": "90.88",
        "Volume": "2308606",
        "Open": "91.04",
        "High": "91.20",
        "Low": "90.56"
    },
    {
        "Date": "02/21/2017",
        "Close/Last": "92.32",
        "Volume": "3138045",
        "Open": "93.04",
        "High": "93.12",
        "Low": "92.08"
    },
    {
        "Date": "02/17/2017",
        "Close/Last": "91.12",
        "Volume": "1726276",
        "Open": "90.56",
        "High": "91.34",
        "Low": "90.48"
    },
    {
        "Date": "02/16/2017",
        "Close/Last": "91.28",
        "Volume": "1721538",
        "Open": "91.52",
        "High": "91.60",
        "Low": "90.16"
    },
    {
        "Date": "02/15/2017",
        "Close/Last": "90.88",
        "Volume": "2451285",
        "Open": "90.64",
        "High": "91.60",
        "Low": "90.56"
    },
    {
        "Date": "02/14/2017",
        "Close/Last": "91.04",
        "Volume": "2317779",
        "Open": "91.84",
        "High": "91.92",
        "Low": "90.80"
    },
    {
        "Date": "02/13/2017",
        "Close/Last": "90.56",
        "Volume": "2559234",
        "Open": "90.96",
        "High": "91.20",
        "Low": "90.40"
    },
    {
        "Date": "02/10/2017",
        "Close/Last": "92.00",
        "Volume": "3324580",
        "Open": "92.24",
        "High": "92.60",
        "Low": "91.84"
    },
    {
        "Date": "02/09/2017",
        "Close/Last": "90.80",
        "Volume": "2549918",
        "Open": "91.08",
        "High": "91.12",
        "Low": "90.32"
    },
    {
        "Date": "02/08/2017",
        "Close/Last": "89.84",
        "Volume": "3433150",
        "Open": "88.88",
        "High": "90.24",
        "Low": "88.32"
    },
    {
        "Date": "02/07/2017",
        "Close/Last": "89.52",
        "Volume": "4721225",
        "Open": "89.68",
        "High": "89.84",
        "Low": "88.88"
    },
    {
        "Date": "02/06/2017",
        "Close/Last": "91.04",
        "Volume": "3049864",
        "Open": "92.16",
        "High": "92.32",
        "Low": "90.72"
    },
    {
        "Date": "02/03/2017",
        "Close/Last": "92.32",
        "Volume": "2614629",
        "Open": "91.92",
        "High": "92.96",
        "Low": "91.68"
    },
    {
        "Date": "02/02/2017",
        "Close/Last": "92.08",
        "Volume": "2461850",
        "Open": "92.56",
        "High": "92.72",
        "Low": "91.44"
    },
    {
        "Date": "02/01/2017",
        "Close/Last": "91.84",
        "Volume": "2514309",
        "Open": "91.36",
        "High": "92.40",
        "Low": "90.64"
    },
    {
        "Date": "01/31/2017",
        "Close/Last": "90.56",
        "Volume": "2395155",
        "Open": "91.20",
        "High": "91.84",
        "Low": "90.24"
    },
    {
        "Date": "01/30/2017",
        "Close/Last": "90.24",
        "Volume": "2046369",
        "Open": "90.80",
        "High": "90.836",
        "Low": "89.84"
    },
    {
        "Date": "01/27/2017",
        "Close/Last": "91.20",
        "Volume": "2486908",
        "Open": "91.20",
        "High": "91.52",
        "Low": "90.16"
    },
    {
        "Date": "01/26/2017",
        "Close/Last": "92.24",
        "Volume": "2713983",
        "Open": "91.52",
        "High": "92.64",
        "Low": "91.36"
    },
    {
        "Date": "01/25/2017",
        "Close/Last": "90.48",
        "Volume": "2383914",
        "Open": "90.36",
        "High": "91.64",
        "Low": "90.16"
    },
    {
        "Date": "01/24/2017",
        "Close/Last": "90.96",
        "Volume": "1920221",
        "Open": "90.96",
        "High": "91.84",
        "Low": "90.88"
    },
    {
        "Date": "01/23/2017",
        "Close/Last": "90.56",
        "Volume": "1830533",
        "Open": "89.68",
        "High": "91.02",
        "Low": "89.68"
    },
    {
        "Date": "01/20/2017",
        "Close/Last": "91.12",
        "Volume": "3321498",
        "Open": "91.60",
        "High": "92.00",
        "Low": "90.96"
    },
    {
        "Date": "01/19/2017",
        "Close/Last": "89.36",
        "Volume": "1958106",
        "Open": "89.92",
        "High": "90.32",
        "Low": "88.80"
    },
    {
        "Date": "01/18/2017",
        "Close/Last": "89.28",
        "Volume": "3815844",
        "Open": "89.52",
        "High": "90.96",
        "Low": "88.64"
    },
    {
        "Date": "01/17/2017",
        "Close/Last": "91.44",
        "Volume": "2120843",
        "Open": "92.80",
        "High": "92.96",
        "Low": "91.20"
    },
    {
        "Date": "01/13/2017",
        "Close/Last": "91.28",
        "Volume": "1966243",
        "Open": "91.60",
        "High": "92.24",
        "Low": "90.96"
    },
    {
        "Date": "01/12/2017",
        "Close/Last": "92.32",
        "Volume": "3410739",
        "Open": "92.80",
        "High": "93.04",
        "Low": "91.84"
    },
    {
        "Date": "01/11/2017",
        "Close/Last": "90.96",
        "Volume": "4002779",
        "Open": "89.68",
        "High": "91.852",
        "Low": "88.5088"
    },
    {
        "Date": "01/10/2017",
        "Close/Last": "88.56",
        "Volume": "2969758",
        "Open": "90.96",
        "High": "90.96",
        "Low": "88.56"
    },
    {
        "Date": "01/09/2017",
        "Close/Last": "90.48",
        "Volume": "2596933",
        "Open": "92.16",
        "High": "92.20",
        "Low": "90.40"
    },
    {
        "Date": "01/06/2017",
        "Close/Last": "93.44",
        "Volume": "1908315",
        "Open": "94.08",
        "High": "94.48",
        "Low": "92.96"
    },
    {
        "Date": "01/05/2017",
        "Close/Last": "93.60",
        "Volume": "2667923",
        "Open": "93.52",
        "High": "94.32",
        "Low": "92.04"
    },
    {
        "Date": "01/04/2017",
        "Close/Last": "92.64",
        "Volume": "2254240",
        "Open": "91.36",
        "High": "93.00",
        "Low": "90.88"
    },
    {
        "Date": "01/03/2017",
        "Close/Last": "91.52",
        "Volume": "4506735",
        "Open": "95.84",
        "High": "96.00",
        "Low": "90.88"
    },
    {
        "Date": "12/30/2016",
        "Close/Last": "93.76",
        "Volume": "1855411",
        "Open": "93.28",
        "High": "93.76",
        "Low": "93.12"
    },
    {
        "Date": "12/29/2016",
        "Close/Last": "93.76",
        "Volume": "2011421",
        "Open": "94.00",
        "High": "94.48",
        "Low": "93.44"
    },
    {
        "Date": "12/28/2016",
        "Close/Last": "94.00",
        "Volume": "2207353",
        "Open": "94.24",
        "High": "94.72",
        "Low": "93.92"
    },
    {
        "Date": "12/27/2016",
        "Close/Last": "93.84",
        "Volume": "1767338",
        "Open": "93.12",
        "High": "94.32",
        "Low": "93.12"
    },
    {
        "Date": "12/23/2016",
        "Close/Last": "92.48",
        "Volume": "1324235",
        "Open": "91.60",
        "High": "92.5816",
        "Low": "91.52"
    },
    {
        "Date": "12/22/2016",
        "Close/Last": "91.68",
        "Volume": "2284810",
        "Open": "92.00",
        "High": "92.72",
        "Low": "91.68"
    },
    {
        "Date": "12/21/2016",
        "Close/Last": "91.52",
        "Volume": "2875385",
        "Open": "93.16",
        "High": "93.36",
        "Low": "91.20"
    },
    {
        "Date": "12/20/2016",
        "Close/Last": "92.96",
        "Volume": "2373766",
        "Open": "93.36",
        "High": "93.76",
        "Low": "92.60"
    },
    {
        "Date": "12/19/2016",
        "Close/Last": "92.00",
        "Volume": "2389255",
        "Open": "92.16",
        "High": "92.84",
        "Low": "91.72"
    },
    {
        "Date": "12/16/2016",
        "Close/Last": "92.40",
        "Volume": "4191184",
        "Open": "91.52",
        "High": "92.64",
        "Low": "91.16"
    },
    {
        "Date": "12/15/2016",
        "Close/Last": "90.88",
        "Volume": "4564411",
        "Open": "89.52",
        "High": "91.60",
        "Low": "89.36"
    },
    {
        "Date": "12/14/2016",
        "Close/Last": "90.56",
        "Volume": "5094488",
        "Open": "92.72",
        "High": "93.80",
        "Low": "90.40"
    },
    {
        "Date": "12/13/2016",
        "Close/Last": "93.84",
        "Volume": "4135413",
        "Open": "94.32",
        "High": "94.48",
        "Low": "92.96"
    },
    {
        "Date": "12/12/2016",
        "Close/Last": "92.96",
        "Volume": "6590450",
        "Open": "95.20",
        "High": "95.52",
        "Low": "92.64"
    },
    {
        "Date": "12/09/2016",
        "Close/Last": "91.52",
        "Volume": "4101235",
        "Open": "91.44",
        "High": "91.68",
        "Low": "90.88"
    },
    {
        "Date": "12/08/2016",
        "Close/Last": "90.48",
        "Volume": "4083438",
        "Open": "89.20",
        "High": "90.48",
        "Low": "88.60"
    },
    {
        "Date": "12/07/2016",
        "Close/Last": "88.72",
        "Volume": "5283093",
        "Open": "89.28",
        "High": "90.04",
        "Low": "88.56"
    },
    {
        "Date": "12/06/2016",
        "Close/Last": "90.32",
        "Volume": "3785084",
        "Open": "89.76",
        "High": "90.80",
        "Low": "89.44"
    },
    {
        "Date": "12/05/2016",
        "Close/Last": "90.80",
        "Volume": "5664210",
        "Open": "92.88",
        "High": "93.04",
        "Low": "90.72"
    },
    {
        "Date": "12/02/2016",
        "Close/Last": "91.84",
        "Volume": "4751686",
        "Open": "91.20",
        "High": "92.08",
        "Low": "90.56"
    },
    {
        "Date": "12/01/2016",
        "Close/Last": "90.64",
        "Volume": "11345320",
        "Open": "90.52",
        "High": "92.16",
        "Low": "90.08"
    },
    {
        "Date": "11/30/2016",
        "Close/Last": "87.44",
        "Volume": "13766725",
        "Open": "85.36",
        "High": "88.80",
        "Low": "85.36"
    },
    {
        "Date": "11/29/2016",
        "Close/Last": "80.48",
        "Volume": "8359899",
        "Open": "80.80",
        "High": "81.20",
        "Low": "79.76"
    },
    {
        "Date": "11/28/2016",
        "Close/Last": "83.52",
        "Volume": "7261760",
        "Open": "83.76",
        "High": "84.76",
        "Low": "82.80"
    },
    {
        "Date": "11/25/2016",
        "Close/Last": "82.64",
        "Volume": "3716739",
        "Open": "84.00",
        "High": "84.40",
        "Low": "82.24"
    },
    {
        "Date": "11/23/2016",
        "Close/Last": "85.36",
        "Volume": "3254261",
        "Open": "84.80",
        "High": "86.16",
        "Low": "84.48"
    },
    {
        "Date": "11/22/2016",
        "Close/Last": "85.04",
        "Volume": "5527930",
        "Open": "85.88",
        "High": "86.48",
        "Low": "83.92"
    },
    {
        "Date": "11/21/2016",
        "Close/Last": "86.16",
        "Volume": "5335453",
        "Open": "84.80",
        "High": "86.32",
        "Low": "84.48"
    },
    {
        "Date": "11/18/2016",
        "Close/Last": "82.56",
        "Volume": "3470535",
        "Open": "81.92",
        "High": "82.64",
        "Low": "80.9152"
    },
    {
        "Date": "11/17/2016",
        "Close/Last": "81.04",
        "Volume": "5033153",
        "Open": "83.52",
        "High": "83.84",
        "Low": "80.96"
    },
    {
        "Date": "11/16/2016",
        "Close/Last": "81.84",
        "Volume": "5146621",
        "Open": "82.24",
        "High": "83.68",
        "Low": "81.24"
    },
    {
        "Date": "11/15/2016",
        "Close/Last": "82.72",
        "Volume": "7729866",
        "Open": "80.64",
        "High": "83.20",
        "Low": "80.64"
    },
    {
        "Date": "11/14/2016",
        "Close/Last": "78.96",
        "Volume": "5592970",
        "Open": "77.84",
        "High": "79.04",
        "Low": "76.48"
    },
    {
        "Date": "11/11/2016",
        "Close/Last": "78.16",
        "Volume": "6019836",
        "Open": "79.04",
        "High": "79.20",
        "Low": "77.92"
    },
    {
        "Date": "11/10/2016",
        "Close/Last": "80.32",
        "Volume": "4238420",
        "Open": "80.80",
        "High": "81.64",
        "Low": "80.32"
    },
    {
        "Date": "11/09/2016",
        "Close/Last": "82.24",
        "Volume": "5007306",
        "Open": "81.12",
        "High": "82.96",
        "Low": "80.32"
    },
    {
        "Date": "11/08/2016",
        "Close/Last": "80.80",
        "Volume": "3650659",
        "Open": "80.48",
        "High": "82.00",
        "Low": "80.20"
    },
    {
        "Date": "11/07/2016",
        "Close/Last": "81.28",
        "Volume": "4283898",
        "Open": "80.48",
        "High": "81.28",
        "Low": "79.68"
    },
    {
        "Date": "11/04/2016",
        "Close/Last": "79.84",
        "Volume": "6992554",
        "Open": "79.76",
        "High": "80.9608",
        "Low": "78.72"
    },
    {
        "Date": "11/03/2016",
        "Close/Last": "80.64",
        "Volume": "4853703",
        "Open": "81.92",
        "High": "82.16",
        "Low": "80.12"
    },
    {
        "Date": "11/02/2016",
        "Close/Last": "82.24",
        "Volume": "6197900",
        "Open": "82.80",
        "High": "83.68",
        "Low": "81.20"
    },
    {
        "Date": "11/01/2016",
        "Close/Last": "84.56",
        "Volume": "4283496",
        "Open": "85.20",
        "High": "85.52",
        "Low": "83.44"
    },
    {
        "Date": "10/31/2016",
        "Close/Last": "84.24",
        "Volume": "5644866",
        "Open": "86.72",
        "High": "87.0048",
        "Low": "84.24"
    },
    {
        "Date": "10/28/2016",
        "Close/Last": "88.08",
        "Volume": "3620910",
        "Open": "88.80",
        "High": "89.80",
        "Low": "87.44"
    },
    {
        "Date": "10/27/2016",
        "Close/Last": "89.68",
        "Volume": "3079334",
        "Open": "89.68",
        "High": "90.40",
        "Low": "88.9952"
    },
    {
        "Date": "10/26/2016",
        "Close/Last": "88.72",
        "Volume": "7191256",
        "Open": "88.56",
        "High": "90.48",
        "Low": "88.24"
    },
    {
        "Date": "10/25/2016",
        "Close/Last": "89.92",
        "Volume": "5808766",
        "Open": "90.72",
        "High": "91.36",
        "Low": "89.76"
    },
    {
        "Date": "10/24/2016",
        "Close/Last": "91.44",
        "Volume": "6365556",
        "Open": "90.80",
        "High": "91.52",
        "Low": "89.60"
    },
    {
        "Date": "10/21/2016",
        "Close/Last": "91.84",
        "Volume": "4955044",
        "Open": "91.20",
        "High": "92.00",
        "Low": "90.64"
    },
    {
        "Date": "10/20/2016",
        "Close/Last": "91.44",
        "Volume": "5632948",
        "Open": "91.92",
        "High": "92.32",
        "Low": "91.08"
    },
    {
        "Date": "10/19/2016",
        "Close/Last": "93.28",
        "Volume": "5978506",
        "Open": "92.56",
        "High": "94.32",
        "Low": "92.40"
    },
    {
        "Date": "10/18/2016",
        "Close/Last": "91.60",
        "Volume": "4775736",
        "Open": "91.84",
        "High": "92.00",
        "Low": "90.56"
    },
    {
        "Date": "10/17/2016",
        "Close/Last": "90.96",
        "Volume": "4500773",
        "Open": "91.28",
        "High": "91.4392",
        "Low": "90.16"
    },
    {
        "Date": "10/14/2016",
        "Close/Last": "91.52",
        "Volume": "6644906",
        "Open": "92.00",
        "High": "92.0744",
        "Low": "90.80"
    },
    {
        "Date": "10/13/2016",
        "Close/Last": "91.92",
        "Volume": "7646913",
        "Open": "91.36",
        "High": "92.08",
        "Low": "89.92"
    },
    {
        "Date": "10/12/2016",
        "Close/Last": "91.44",
        "Volume": "5776954",
        "Open": "91.68",
        "High": "91.92",
        "Low": "90.88"
    },
    {
        "Date": "10/11/2016",
        "Close/Last": "92.64",
        "Volume": "7656749",
        "Open": "93.52",
        "High": "93.92",
        "Low": "91.84"
    },
    {
        "Date": "10/10/2016",
        "Close/Last": "93.36",
        "Volume": "6488908",
        "Open": "92.24",
        "High": "94.16",
        "Low": "92.16"
    },
    {
        "Date": "10/07/2016",
        "Close/Last": "90.64",
        "Volume": "6803010",
        "Open": "91.92",
        "High": "92.08",
        "Low": "90.16"
    },
    {
        "Date": "10/06/2016",
        "Close/Last": "92.08",
        "Volume": "5322811",
        "Open": "91.76",
        "High": "92.32",
        "Low": "91.04"
    },
    {
        "Date": "10/05/2016",
        "Close/Last": "90.80",
        "Volume": "5759784",
        "Open": "90.64",
        "High": "91.20",
        "Low": "89.84"
    },
    {
        "Date": "10/04/2016",
        "Close/Last": "88.72",
        "Volume": "7281136",
        "Open": "89.44",
        "High": "89.60",
        "Low": "88.32"
    },
    {
        "Date": "10/03/2016",
        "Close/Last": "88.80",
        "Volume": "4688306",
        "Open": "88.32",
        "High": "89.44",
        "Low": "87.28"
    },
    {
        "Date": "09/30/2016",
        "Close/Last": "87.44",
        "Volume": "5448225",
        "Open": "87.76",
        "High": "88.12",
        "Low": "87.04"
    },
    {
        "Date": "09/29/2016",
        "Close/Last": "86.96",
        "Volume": "7903311",
        "Open": "86.16",
        "High": "88.16",
        "Low": "85.68"
    },
    {
        "Date": "09/28/2016",
        "Close/Last": "85.20",
        "Volume": "11701254",
        "Open": "82.40",
        "High": "86.56",
        "Low": "80.96"
    },
    {
        "Date": "09/27/2016",
        "Close/Last": "81.20",
        "Volume": "6930710",
        "Open": "81.52",
        "High": "82.28",
        "Low": "80.64"
    },
    {
        "Date": "09/26/2016",
        "Close/Last": "83.44",
        "Volume": "5342298",
        "Open": "82.72",
        "High": "84.32",
        "Low": "82.48"
    },
    {
        "Date": "09/23/2016",
        "Close/Last": "81.52",
        "Volume": "6421306",
        "Open": "83.92",
        "High": "84.64",
        "Low": "80.72"
    },
    {
        "Date": "09/22/2016",
        "Close/Last": "84.24",
        "Volume": "6664925",
        "Open": "84.56",
        "High": "84.88",
        "Low": "83.84"
    },
    {
        "Date": "09/21/2016",
        "Close/Last": "83.20",
        "Volume": "5497658",
        "Open": "82.00",
        "High": "83.28",
        "Low": "81.68"
    },
    {
        "Date": "09/20/2016",
        "Close/Last": "80.56",
        "Volume": "5559751",
        "Open": "78.96",
        "High": "81.04",
        "Low": "78.56"
    },
    {
        "Date": "09/19/2016",
        "Close/Last": "79.84",
        "Volume": "5719578",
        "Open": "80.24",
        "High": "81.60",
        "Low": "79.84"
    },
    {
        "Date": "09/16/2016",
        "Close/Last": "80.00",
        "Volume": "4880230",
        "Open": "79.44",
        "High": "80.56",
        "Low": "79.20"
    },
    {
        "Date": "09/15/2016",
        "Close/Last": "81.12",
        "Volume": "4770799",
        "Open": "81.12",
        "High": "82.064",
        "Low": "80.08"
    },
    {
        "Date": "09/14/2016",
        "Close/Last": "80.72",
        "Volume": "6733529",
        "Open": "82.16",
        "High": "83.44",
        "Low": "80.32"
    },
    {
        "Date": "09/13/2016",
        "Close/Last": "82.96",
        "Volume": "4789081",
        "Open": "83.92",
        "High": "84.52",
        "Low": "82.80"
    },
    {
        "Date": "09/12/2016",
        "Close/Last": "85.12",
        "Volume": "3353608",
        "Open": "83.20",
        "High": "85.88",
        "Low": "82.96"
    },
    {
        "Date": "09/09/2016",
        "Close/Last": "84.72",
        "Volume": "3608375",
        "Open": "86.24",
        "High": "86.56",
        "Low": "84.64"
    },
    {
        "Date": "09/08/2016",
        "Close/Last": "87.68",
        "Volume": "6775936",
        "Open": "85.68",
        "High": "88.24",
        "Low": "84.64"
    },
    {
        "Date": "09/07/2016",
        "Close/Last": "84.16",
        "Volume": "4444985",
        "Open": "83.20",
        "High": "84.32",
        "Low": "82.48"
    },
    {
        "Date": "09/06/2016",
        "Close/Last": "83.12",
        "Volume": "4202676",
        "Open": "81.68",
        "High": "83.20",
        "Low": "81.28"
    },
    {
        "Date": "09/02/2016",
        "Close/Last": "81.92",
        "Volume": "4646676",
        "Open": "81.60",
        "High": "82.72",
        "Low": "81.24"
    },
    {
        "Date": "09/01/2016",
        "Close/Last": "80.48",
        "Volume": "7378133",
        "Open": "81.52",
        "High": "82.16",
        "Low": "79.60"
    },
    {
        "Date": "08/31/2016",
        "Close/Last": "82.88",
        "Volume": "3812726",
        "Open": "84.96",
        "High": "85.28",
        "Low": "82.3536"
    },
    {
        "Date": "08/30/2016",
        "Close/Last": "85.84",
        "Volume": "3419585",
        "Open": "87.44",
        "High": "87.76",
        "Low": "85.52"
    },
    {
        "Date": "08/29/2016",
        "Close/Last": "86.80",
        "Volume": "3095246",
        "Open": "86.64",
        "High": "87.384",
        "Low": "86.2864"
    },
    {
        "Date": "08/26/2016",
        "Close/Last": "87.60",
        "Volume": "3284451",
        "Open": "87.52",
        "High": "89.68",
        "Low": "86.8008"
    },
    {
        "Date": "08/25/2016",
        "Close/Last": "87.60",
        "Volume": "2956740",
        "Open": "86.40",
        "High": "87.80",
        "Low": "86.08"
    },
    {
        "Date": "08/24/2016",
        "Close/Last": "86.56",
        "Volume": "3724506",
        "Open": "87.52",
        "High": "88.24",
        "Low": "85.92"
    },
    {
        "Date": "08/23/2016",
        "Close/Last": "88.7264",
        "Volume": "5968138",
        "Open": "86.40",
        "High": "89.44",
        "Low": "86.24"
    },
    {
        "Date": "08/22/2016",
        "Close/Last": "87.76",
        "Volume": "3106561",
        "Open": "88.76",
        "High": "88.88",
        "Low": "87.60"
    },
    {
        "Date": "08/19/2016",
        "Close/Last": "90.72",
        "Volume": "3869293",
        "Open": "90.72",
        "High": "91.00",
        "Low": "89.84"
    },
    {
        "Date": "08/18/2016",
        "Close/Last": "90.40",
        "Volume": "7360306",
        "Open": "88.88",
        "High": "90.72",
        "Low": "88.88"
    },
    {
        "Date": "08/17/2016",
        "Close/Last": "87.92",
        "Volume": "4164954",
        "Open": "87.04",
        "High": "88.16",
        "Low": "86.04"
    },
    {
        "Date": "08/16/2016",
        "Close/Last": "87.36",
        "Volume": "4259684",
        "Open": "86.32",
        "High": "87.68",
        "Low": "85.60"
    },
    {
        "Date": "08/15/2016",
        "Close/Last": "86.08",
        "Volume": "4239873",
        "Open": "84.72",
        "High": "86.24",
        "Low": "84.48"
    },
    {
        "Date": "08/12/2016",
        "Close/Last": "84.00",
        "Volume": "3985608",
        "Open": "82.40",
        "High": "84.00",
        "Low": "82.08"
    },
    {
        "Date": "08/11/2016",
        "Close/Last": "81.68",
        "Volume": "3939118",
        "Open": "79.12",
        "High": "82.56",
        "Low": "78.88"
    },
    {
        "Date": "08/10/2016",
        "Close/Last": "78.16",
        "Volume": "3865188",
        "Open": "80.80",
        "High": "81.68",
        "Low": "78.00"
    },
    {
        "Date": "08/09/2016",
        "Close/Last": "80.56",
        "Volume": "3212319",
        "Open": "81.52",
        "High": "81.92",
        "Low": "80.08"
    },
    {
        "Date": "08/08/2016",
        "Close/Last": "80.80",
        "Volume": "3610721",
        "Open": "80.24",
        "High": "81.68",
        "Low": "80.16"
    },
    {
        "Date": "08/05/2016",
        "Close/Last": "78.88",
        "Volume": "3851613",
        "Open": "78.64",
        "High": "78.96",
        "Low": "77.28"
    },
    {
        "Date": "08/04/2016",
        "Close/Last": "78.72",
        "Volume": "3776424",
        "Open": "76.52",
        "High": "79.28",
        "Low": "76.32"
    },
    {
        "Date": "08/03/2016",
        "Close/Last": "77.52",
        "Volume": "4551790",
        "Open": "74.80",
        "High": "77.52",
        "Low": "73.84"
    },
    {
        "Date": "08/02/2016",
        "Close/Last": "74.64",
        "Volume": "3780275",
        "Open": "76.72",
        "High": "77.04",
        "Low": "73.92"
    },
    {
        "Date": "08/01/2016",
        "Close/Last": "75.28",
        "Volume": "4740224",
        "Open": "76.96",
        "High": "77.172",
        "Low": "75.04"
    },
    {
        "Date": "07/29/2016",
        "Close/Last": "78.08",
        "Volume": "3186686",
        "Open": "77.04",
        "High": "78.48",
        "Low": "76.40"
    },
    {
        "Date": "07/28/2016",
        "Close/Last": "77.36",
        "Volume": "3530093",
        "Open": "78.80",
        "High": "79.12",
        "Low": "77.28"
    },
    {
        "Date": "07/27/2016",
        "Close/Last": "79.20",
        "Volume": "3611570",
        "Open": "80.80",
        "High": "81.36",
        "Low": "78.48"
    },
    {
        "Date": "07/26/2016",
        "Close/Last": "80.64",
        "Volume": "2973415",
        "Open": "80.80",
        "High": "81.34",
        "Low": "80.16"
    },
    {
        "Date": "07/25/2016",
        "Close/Last": "81.04",
        "Volume": "3038064",
        "Open": "81.60",
        "High": "81.84",
        "Low": "80.88"
    },
    {
        "Date": "07/22/2016",
        "Close/Last": "83.36",
        "Volume": "2810475",
        "Open": "83.92",
        "High": "84.00",
        "Low": "82.40"
    },
    {
        "Date": "07/21/2016",
        "Close/Last": "83.92",
        "Volume": "2523618",
        "Open": "85.44",
        "High": "86.00",
        "Low": "83.92"
    },
    {
        "Date": "07/20/2016",
        "Close/Last": "85.84",
        "Volume": "3313016",
        "Open": "84.40",
        "High": "86.80",
        "Low": "84.08"
    },
    {
        "Date": "07/19/2016",
        "Close/Last": "85.60",
        "Volume": "2211085",
        "Open": "86.32",
        "High": "86.56",
        "Low": "85.44"
    },
    {
        "Date": "07/18/2016",
        "Close/Last": "86.56",
        "Volume": "2472456",
        "Open": "86.32",
        "High": "87.04",
        "Low": "85.76"
    },
    {
        "Date": "07/15/2016",
        "Close/Last": "87.92",
        "Volume": "2923965",
        "Open": "87.92",
        "High": "88.612",
        "Low": "87.12"
    },
    {
        "Date": "07/14/2016",
        "Close/Last": "86.96",
        "Volume": "2677904",
        "Open": "86.88",
        "High": "87.60",
        "Low": "86.08"
    },
    {
        "Date": "07/13/2016",
        "Close/Last": "86.00",
        "Volume": "4287425",
        "Open": "88.56",
        "High": "89.20",
        "Low": "85.20"
    },
    {
        "Date": "07/12/2016",
        "Close/Last": "89.52",
        "Volume": "3822876",
        "Open": "88.32",
        "High": "89.84",
        "Low": "87.12"
    },
    {
        "Date": "07/11/2016",
        "Close/Last": "85.20",
        "Volume": "2092620",
        "Open": "87.28",
        "High": "87.60",
        "Low": "85.12"
    },
    {
        "Date": "07/08/2016",
        "Close/Last": "86.64",
        "Volume": "2691971",
        "Open": "87.28",
        "High": "87.60",
        "Low": "85.68"
    },
    {
        "Date": "07/07/2016",
        "Close/Last": "86.56",
        "Volume": "4529833",
        "Open": "92.00",
        "High": "92.32",
        "Low": "85.88"
    },
    {
        "Date": "07/06/2016",
        "Close/Last": "90.64",
        "Volume": "2174818",
        "Open": "88.72",
        "High": "91.28",
        "Low": "88.10"
    },
    {
        "Date": "07/05/2016",
        "Close/Last": "89.44",
        "Volume": "3767038",
        "Open": "90.80",
        "High": "90.96",
        "Low": "88.7192"
    },
    {
        "Date": "07/01/2016",
        "Close/Last": "94.24",
        "Volume": "2570761",
        "Open": "92.16",
        "High": "94.24",
        "Low": "92.00"
    },
    {
        "Date": "06/30/2016",
        "Close/Last": "92.56",
        "Volume": "2752196",
        "Open": "93.28",
        "High": "94.316",
        "Low": "92.16"
    },
    {
        "Date": "06/29/2016",
        "Close/Last": "94.32",
        "Volume": "3099246",
        "Open": "92.40",
        "High": "95.68",
        "Low": "92.00"
    },
    {
        "Date": "06/28/2016",
        "Close/Last": "91.76",
        "Volume": "2912734",
        "Open": "91.20",
        "High": "91.76",
        "Low": "89.608"
    },
    {
        "Date": "06/27/2016",
        "Close/Last": "89.52",
        "Volume": "3123629",
        "Open": "89.76",
        "High": "89.76",
        "Low": "87.68"
    },
    {
        "Date": "06/24/2016",
        "Close/Last": "91.20",
        "Volume": "4094748",
        "Open": "91.04",
        "High": "92.64",
        "Low": "90.88"
    },
    {
        "Date": "06/23/2016",
        "Close/Last": "95.84",
        "Volume": "2356860",
        "Open": "95.36",
        "High": "96.00",
        "Low": "94.24"
    },
    {
        "Date": "06/22/2016",
        "Close/Last": "93.92",
        "Volume": "3244234",
        "Open": "95.92",
        "High": "96.32",
        "Low": "92.64"
    },
    {
        "Date": "06/21/2016",
        "Close/Last": "95.12",
        "Volume": "2711665",
        "Open": "94.04",
        "High": "95.52",
        "Low": "93.52"
    },
    {
        "Date": "06/20/2016",
        "Close/Last": "95.28",
        "Volume": "3253763",
        "Open": "94.56",
        "High": "95.68",
        "Low": "94.08"
    },
    {
        "Date": "06/17/2016",
        "Close/Last": "93.28",
        "Volume": "4359810",
        "Open": "91.60",
        "High": "93.36",
        "Low": "91.12"
    },
    {
        "Date": "06/16/2016",
        "Close/Last": "89.12",
        "Volume": "3867400",
        "Open": "91.20",
        "High": "91.3296",
        "Low": "88.88"
    },
    {
        "Date": "06/15/2016",
        "Close/Last": "91.76",
        "Volume": "2915079",
        "Open": "92.56",
        "High": "94.24",
        "Low": "91.44"
    },
    {
        "Date": "06/14/2016",
        "Close/Last": "93.84",
        "Volume": "1975011",
        "Open": "93.84",
        "High": "94.3192",
        "Low": "93.28"
    },
    {
        "Date": "06/13/2016",
        "Close/Last": "94.08",
        "Volume": "2268660",
        "Open": "93.68",
        "High": "95.52",
        "Low": "93.60"
    },
    {
        "Date": "06/10/2016",
        "Close/Last": "94.96",
        "Volume": "2622415",
        "Open": "96.16",
        "High": "96.80",
        "Low": "94.64"
    },
    {
        "Date": "06/09/2016",
        "Close/Last": "98.00",
        "Volume": "2240391",
        "Open": "97.52",
        "High": "98.56",
        "Low": "97.52"
    },
    {
        "Date": "06/08/2016",
        "Close/Last": "99.44",
        "Volume": "3303723",
        "Open": "98.72",
        "High": "99.60",
        "Low": "98.20"
    },
    {
        "Date": "06/07/2016",
        "Close/Last": "97.76",
        "Volume": "2275153",
        "Open": "96.80",
        "High": "97.92",
        "Low": "96.56"
    },
    {
        "Date": "06/06/2016",
        "Close/Last": "96.32",
        "Volume": "2924783",
        "Open": "96.08",
        "High": "96.64",
        "Low": "95.20"
    },
    {
        "Date": "06/03/2016",
        "Close/Last": "94.56",
        "Volume": "2391809",
        "Open": "95.12",
        "High": "95.12",
        "Low": "93.60"
    },
    {
        "Date": "06/02/2016",
        "Close/Last": "94.88",
        "Volume": "2797210",
        "Open": "93.36",
        "High": "95.68",
        "Low": "93.20"
    },
    {
        "Date": "06/01/2016",
        "Close/Last": "95.44",
        "Volume": "3192649",
        "Open": "92.96",
        "High": "95.44",
        "Low": "92.48"
    },
    {
        "Date": "05/31/2016",
        "Close/Last": "94.96",
        "Volume": "2101496",
        "Open": "95.84",
        "High": "97.04",
        "Low": "94.56"
    },
    {
        "Date": "05/27/2016",
        "Close/Last": "95.84",
        "Volume": "1760365",
        "Open": "94.72",
        "High": "95.92",
        "Low": "94.40"
    },
    {
        "Date": "05/26/2016",
        "Close/Last": "95.60",
        "Volume": "2706475",
        "Open": "96.88",
        "High": "96.96",
        "Low": "95.36"
    },
    {
        "Date": "05/25/2016",
        "Close/Last": "96.24",
        "Volume": "3131214",
        "Open": "95.36",
        "High": "96.40",
        "Low": "94.28"
    },
    {
        "Date": "05/24/2016",
        "Close/Last": "94.56",
        "Volume": "2128359",
        "Open": "93.36",
        "High": "94.80",
        "Low": "93.28"
    },
    {
        "Date": "05/23/2016",
        "Close/Last": "93.28",
        "Volume": "2029031",
        "Open": "92.08",
        "High": "93.5136",
        "Low": "91.92"
    },
    {
        "Date": "05/20/2016",
        "Close/Last": "94.00",
        "Volume": "2396436",
        "Open": "94.32",
        "High": "94.88",
        "Low": "92.88"
    },
    {
        "Date": "05/19/2016",
        "Close/Last": "94.32",
        "Volume": "2732188",
        "Open": "92.64",
        "High": "94.40",
        "Low": "91.528"
    },
    {
        "Date": "05/18/2016",
        "Close/Last": "93.60",
        "Volume": "3674498",
        "Open": "94.80",
        "High": "96.00",
        "Low": "93.60"
    },
    {
        "Date": "05/17/2016",
        "Close/Last": "95.36",
        "Volume": "2772985",
        "Open": "94.00",
        "High": "95.44",
        "Low": "93.68"
    },
    {
        "Date": "05/16/2016",
        "Close/Last": "94.08",
        "Volume": "3331244",
        "Open": "93.44",
        "High": "94.32",
        "Low": "93.04"
    },
    {
        "Date": "05/13/2016",
        "Close/Last": "90.96",
        "Volume": "1902730",
        "Open": "90.80",
        "High": "91.44",
        "Low": "90.16"
    },
    {
        "Date": "05/12/2016",
        "Close/Last": "91.60",
        "Volume": "2992170",
        "Open": "92.20",
        "High": "92.24",
        "Low": "89.76"
    },
    {
        "Date": "05/11/2016",
        "Close/Last": "90.72",
        "Volume": "3655536",
        "Open": "87.28",
        "High": "91.36",
        "Low": "86.80"
    },
    {
        "Date": "05/10/2016",
        "Close/Last": "87.92",
        "Volume": "2619473",
        "Open": "86.00",
        "High": "88.16",
        "Low": "85.76"
    },
    {
        "Date": "05/09/2016",
        "Close/Last": "85.44",
        "Volume": "2759071",
        "Open": "86.88",
        "High": "87.28",
        "Low": "85.12"
    },
    {
        "Date": "05/06/2016",
        "Close/Last": "87.68",
        "Volume": "3298614",
        "Open": "86.48",
        "High": "89.20",
        "Low": "86.24"
    },
    {
        "Date": "05/05/2016",
        "Close/Last": "87.20",
        "Volume": "4265504",
        "Open": "89.84",
        "High": "89.92",
        "Low": "86.48"
    },
    {
        "Date": "05/04/2016",
        "Close/Last": "86.32",
        "Volume": "3083350",
        "Open": "87.44",
        "High": "88.2904",
        "Low": "85.04"
    },
    {
        "Date": "05/03/2016",
        "Close/Last": "85.92",
        "Volume": "3545273",
        "Open": "86.88",
        "High": "87.04",
        "Low": "85.24"
    },
    {
        "Date": "05/02/2016",
        "Close/Last": "88.40",
        "Volume": "2699531",
        "Open": "89.92",
        "High": "90.00",
        "Low": "87.60"
    },
    {
        "Date": "04/29/2016",
        "Close/Last": "90.40",
        "Volume": "4348976",
        "Open": "91.36",
        "High": "92.00",
        "Low": "88.96"
    },
    {
        "Date": "04/28/2016",
        "Close/Last": "89.76",
        "Volume": "3109961",
        "Open": "89.28",
        "High": "90.72",
        "Low": "88.80"
    },
    {
        "Date": "04/27/2016",
        "Close/Last": "89.12",
        "Volume": "4734931",
        "Open": "88.20",
        "High": "89.72",
        "Low": "86.08"
    },
    {
        "Date": "04/26/2016",
        "Close/Last": "86.48",
        "Volume": "2394333",
        "Open": "85.28",
        "High": "86.96",
        "Low": "84.96"
    },
    {
        "Date": "04/25/2016",
        "Close/Last": "84.40",
        "Volume": "2742114",
        "Open": "86.24",
        "High": "86.48",
        "Low": "83.76"
    },
    {
        "Date": "04/22/2016",
        "Close/Last": "86.08",
        "Volume": "3739914",
        "Open": "86.00",
        "High": "87.44",
        "Low": "85.52"
    },
    {
        "Date": "04/21/2016",
        "Close/Last": "85.76",
        "Volume": "3390510",
        "Open": "85.68",
        "High": "86.56",
        "Low": "84.64"
    },
    {
        "Date": "04/20/2016",
        "Close/Last": "86.08",
        "Volume": "5307483",
        "Open": "81.92",
        "High": "87.04",
        "Low": "81.60"
    },
    {
        "Date": "04/19/2016",
        "Close/Last": "83.52",
        "Volume": "4661326",
        "Open": "82.00",
        "High": "84.32",
        "Low": "81.76"
    },
    {
        "Date": "04/18/2016",
        "Close/Last": "81.36",
        "Volume": "4871516",
        "Open": "78.72",
        "High": "81.92",
        "Low": "78.32"
    },
    {
        "Date": "04/15/2016",
        "Close/Last": "82.00",
        "Volume": "4370525",
        "Open": "82.24",
        "High": "82.64",
        "Low": "81.04"
    },
    {
        "Date": "04/14/2016",
        "Close/Last": "83.84",
        "Volume": "3965808",
        "Open": "84.64",
        "High": "85.20",
        "Low": "83.36"
    },
    {
        "Date": "04/13/2016",
        "Close/Last": "84.08",
        "Volume": "5363536",
        "Open": "84.72",
        "High": "85.92",
        "Low": "83.84"
    },
    {
        "Date": "04/12/2016",
        "Close/Last": "85.12",
        "Volume": "7053366",
        "Open": "82.96",
        "High": "85.76",
        "Low": "82.48"
    },
    {
        "Date": "04/11/2016",
        "Close/Last": "82.24",
        "Volume": "3616126",
        "Open": "81.52",
        "High": "82.72",
        "Low": "81.20"
    },
    {
        "Date": "04/08/2016",
        "Close/Last": "80.24",
        "Volume": "5891568",
        "Open": "79.80",
        "High": "80.88",
        "Low": "79.44"
    },
    {
        "Date": "04/07/2016",
        "Close/Last": "76.08",
        "Volume": "3517993",
        "Open": "75.92",
        "High": "76.3992",
        "Low": "74.664"
    },
    {
        "Date": "04/06/2016",
        "Close/Last": "76.80",
        "Volume": "5705369",
        "Open": "75.04",
        "High": "77.04",
        "Low": "74.56"
    },
    {
        "Date": "04/05/2016",
        "Close/Last": "73.04",
        "Volume": "5293548",
        "Open": "72.56",
        "High": "73.52",
        "Low": "71.92"
    },
    {
        "Date": "04/04/2016",
        "Close/Last": "72.64",
        "Volume": "4821136",
        "Open": "74.56",
        "High": "75.68",
        "Low": "72.40"
    },
    {
        "Date": "04/01/2016",
        "Close/Last": "74.6336",
        "Volume": "5030280",
        "Open": "75.28",
        "High": "75.64",
        "Low": "74.56"
    },
    {
        "Date": "03/31/2016",
        "Close/Last": "77.60",
        "Volume": "4073205",
        "Open": "77.44",
        "High": "79.36",
        "Low": "77.36"
    },
    {
        "Date": "03/30/2016",
        "Close/Last": "77.84",
        "Volume": "4613676",
        "Open": "79.92",
        "High": "81.04",
        "Low": "77.60"
    },
    {
        "Date": "03/29/2016",
        "Close/Last": "78.40",
        "Volume": "4368526",
        "Open": "77.68",
        "High": "78.5592",
        "Low": "77.04"
    },
    {
        "Date": "03/28/2016",
        "Close/Last": "80.08",
        "Volume": "3390504",
        "Open": "80.08",
        "High": "80.48",
        "Low": "78.968"
    },
    {
        "Date": "03/24/2016",
        "Close/Last": "80.48",
        "Volume": "6320413",
        "Open": "78.24",
        "High": "80.80",
        "Low": "77.92"
    },
    {
        "Date": "03/23/2016",
        "Close/Last": "80.88",
        "Volume": "4994683",
        "Open": "82.64",
        "High": "82.96",
        "Low": "80.64"
    },
    {
        "Date": "03/22/2016",
        "Close/Last": "84.32",
        "Volume": "3530441",
        "Open": "83.28",
        "High": "85.12",
        "Low": "83.04"
    },
    {
        "Date": "03/21/2016",
        "Close/Last": "84.72",
        "Volume": "4370424",
        "Open": "84.00",
        "High": "84.96",
        "Low": "82.88"
    },
    {
        "Date": "03/18/2016",
        "Close/Last": "83.84",
        "Volume": "4831035",
        "Open": "85.68",
        "High": "86.40",
        "Low": "83.44"
    },
    {
        "Date": "03/17/2016",
        "Close/Last": "84.40",
        "Volume": "5116466",
        "Open": "82.96",
        "High": "84.80",
        "Low": "82.32"
    },
    {
        "Date": "03/16/2016",
        "Close/Last": "81.44",
        "Volume": "4782636",
        "Open": "79.28",
        "High": "81.60",
        "Low": "79.28"
    },
    {
        "Date": "03/15/2016",
        "Close/Last": "77.60",
        "Volume": "4425418",
        "Open": "77.84",
        "High": "77.9512",
        "Low": "76.72"
    },
    {
        "Date": "03/14/2016",
        "Close/Last": "79.04",
        "Volume": "4650639",
        "Open": "79.36",
        "High": "79.44",
        "Low": "78.08"
    },
    {
        "Date": "03/11/2016",
        "Close/Last": "81.52",
        "Volume": "3515541",
        "Open": "81.68",
        "High": "82.32",
        "Low": "80.48"
    },
    {
        "Date": "03/10/2016",
        "Close/Last": "80.32",
        "Volume": "4130171",
        "Open": "79.68",
        "High": "80.96",
        "Low": "79.04"
    },
    {
        "Date": "03/09/2016",
        "Close/Last": "81.20",
        "Volume": "5493760",
        "Open": "78.96",
        "High": "81.68",
        "Low": "78.80"
    },
    {
        "Date": "03/08/2016",
        "Close/Last": "77.20",
        "Volume": "5703838",
        "Open": "80.32",
        "High": "80.32",
        "Low": "77.20"
    },
    {
        "Date": "03/07/2016",
        "Close/Last": "80.88",
        "Volume": "8380921",
        "Open": "77.44",
        "High": "81.16",
        "Low": "77.36"
    },
    {
        "Date": "03/04/2016",
        "Close/Last": "77.20",
        "Volume": "6118004",
        "Open": "74.32",
        "High": "77.20",
        "Low": "73.44"
    },
    {
        "Date": "03/03/2016",
        "Close/Last": "74.00",
        "Volume": "4291718",
        "Open": "73.04",
        "High": "75.28",
        "Low": "72.88"
    },
    {
        "Date": "03/02/2016",
        "Close/Last": "74.40",
        "Volume": "6176766",
        "Open": "72.08",
        "High": "74.88",
        "Low": "71.52"
    },
    {
        "Date": "03/01/2016",
        "Close/Last": "73.20",
        "Volume": "5928105",
        "Open": "71.84",
        "High": "74.04",
        "Low": "71.12"
    },
    {
        "Date": "02/29/2016",
        "Close/Last": "72.00",
        "Volume": "6304826",
        "Open": "70.88",
        "High": "72.32",
        "Low": "70.24"
    },
    {
        "Date": "02/26/2016",
        "Close/Last": "70.24",
        "Volume": "7347683",
        "Open": "73.12",
        "High": "73.28",
        "Low": "69.60"
    },
    {
        "Date": "02/25/2016",
        "Close/Last": "70.40",
        "Volume": "4929473",
        "Open": "67.84",
        "High": "71.3488",
        "Low": "66.24"
    },
    {
        "Date": "02/24/2016",
        "Close/Last": "68.72",
        "Volume": "6006020",
        "Open": "65.52",
        "High": "69.04",
        "Low": "65.12"
    },
    {
        "Date": "02/23/2016",
        "Close/Last": "67.84",
        "Volume": "7772043",
        "Open": "70.08",
        "High": "70.08",
        "Low": "67.44"
    },
    {
        "Date": "02/22/2016",
        "Close/Last": "71.28",
        "Volume": "6740329",
        "Open": "71.24",
        "High": "72.08",
        "Low": "70.72"
    },
    {
        "Date": "02/19/2016",
        "Close/Last": "68.40",
        "Volume": "5941611",
        "Open": "68.40",
        "High": "68.76",
        "Low": "66.80"
    },
    {
        "Date": "02/18/2016",
        "Close/Last": "69.28",
        "Volume": "6893210",
        "Open": "72.24",
        "High": "72.56",
        "Low": "69.20"
    },
    {
        "Date": "02/17/2016",
        "Close/Last": "70.24",
        "Volume": "7497025",
        "Open": "67.44",
        "High": "71.20",
        "Low": "67.12"
    },
    {
        "Date": "02/16/2016",
        "Close/Last": "66.48",
        "Volume": "6098324",
        "Open": "67.96",
        "High": "68.16",
        "Low": "65.44"
    },
    {
        "Date": "02/12/2016",
        "Close/Last": "66.64",
        "Volume": "8485628",
        "Open": "65.28",
        "High": "68.16",
        "Low": "64.08"
    },
    {
        "Date": "02/11/2016",
        "Close/Last": "63.9384",
        "Volume": "11957880",
        "Open": "62.56",
        "High": "64.24",
        "Low": "61.36"
    },
    {
        "Date": "02/10/2016",
        "Close/Last": "63.68",
        "Volume": "7989665",
        "Open": "63.76",
        "High": "67.20",
        "Low": "63.12"
    },
    {
        "Date": "02/09/2016",
        "Close/Last": "65.44",
        "Volume": "7217833",
        "Open": "68.08",
        "High": "69.36",
        "Low": "63.76"
    },
    {
        "Date": "02/08/2016",
        "Close/Last": "69.12",
        "Volume": "4780354",
        "Open": "70.16",
        "High": "70.56",
        "Low": "68.16"
    },
    {
        "Date": "02/05/2016",
        "Close/Last": "71.28",
        "Volume": "4344551",
        "Open": "72.32",
        "High": "73.84",
        "Low": "70.40"
    },
    {
        "Date": "02/04/2016",
        "Close/Last": "72.96",
        "Volume": "5602540",
        "Open": "76.40",
        "High": "77.20",
        "Low": "72.48"
    },
    {
        "Date": "02/03/2016",
        "Close/Last": "74.72",
        "Volume": "9001858",
        "Open": "70.72",
        "High": "74.80",
        "Low": "68.32"
    },
    {
        "Date": "02/02/2016",
        "Close/Last": "68.56",
        "Volume": "5505624",
        "Open": "69.76",
        "High": "70.48",
        "Low": "68.48"
    },
    {
        "Date": "02/01/2016",
        "Close/Last": "72.16",
        "Volume": "6069678",
        "Open": "74.76",
        "High": "74.88",
        "Low": "71.92"
    },
    {
        "Date": "01/29/2016",
        "Close/Last": "77.20",
        "Volume": "5891226",
        "Open": "78.16",
        "High": "79.04",
        "Low": "75.04"
    },
    {
        "Date": "01/28/2016",
        "Close/Last": "77.60",
        "Volume": "8255700",
        "Open": "78.40",
        "High": "78.88",
        "Low": "75.28"
    },
    {
        "Date": "01/27/2016",
        "Close/Last": "73.44",
        "Volume": "8904045",
        "Open": "71.36",
        "High": "75.40",
        "Low": "70.32"
    },
    {
        "Date": "01/26/2016",
        "Close/Last": "71.76",
        "Volume": "6404569",
        "Open": "70.48",
        "High": "74.48",
        "Low": "69.92"
    },
    {
        "Date": "01/25/2016",
        "Close/Last": "68.32",
        "Volume": "6908378",
        "Open": "71.52",
        "High": "72.96",
        "Low": "68.32"
    },
    {
        "Date": "01/22/2016",
        "Close/Last": "74.16",
        "Volume": "7815498",
        "Open": "72.72",
        "High": "74.32",
        "Low": "71.76"
    },
    {
        "Date": "01/21/2016",
        "Close/Last": "68.48",
        "Volume": "10861463",
        "Open": "64.80",
        "High": "69.52",
        "Low": "64.48"
    },
    {
        "Date": "01/20/2016",
        "Close/Last": "65.92",
        "Volume": "10375950",
        "Open": "66.72",
        "High": "66.96",
        "Low": "63.36"
    },
    {
        "Date": "01/19/2016",
        "Close/Last": "67.92",
        "Volume": "7523738",
        "Open": "70.00",
        "High": "70.16",
        "Low": "67.60"
    },
    {
        "Date": "01/15/2016",
        "Close/Last": "70.32",
        "Volume": "11600846",
        "Open": "70.32",
        "High": "71.16",
        "Low": "69.12"
    },
    {
        "Date": "01/14/2016",
        "Close/Last": "73.84",
        "Volume": "5949479",
        "Open": "73.12",
        "High": "74.72",
        "Low": "72.32"
    },
    {
        "Date": "01/13/2016",
        "Close/Last": "72.72",
        "Volume": "12502413",
        "Open": "74.40",
        "High": "75.12",
        "Low": "71.44"
    },
    {
        "Date": "01/12/2016",
        "Close/Last": "73.36",
        "Volume": "12734600",
        "Open": "75.44",
        "High": "75.84",
        "Low": "71.20"
    },
    {
        "Date": "01/11/2016",
        "Close/Last": "74.00",
        "Volume": "10274070",
        "Open": "77.76",
        "High": "78.08",
        "Low": "73.60"
    },
    {
        "Date": "01/08/2016",
        "Close/Last": "78.40",
        "Volume": "5583134",
        "Open": "79.60",
        "High": "80.16",
        "Low": "77.68"
    },
    {
        "Date": "01/07/2016",
        "Close/Last": "79.20",
        "Volume": "6494201",
        "Open": "79.12",
        "High": "81.60",
        "Low": "78.80"
    },
    {
        "Date": "01/06/2016",
        "Close/Last": "80.88",
        "Volume": "9118349",
        "Open": "82.40",
        "High": "83.76",
        "Low": "80.44"
    },
    {
        "Date": "01/05/2016",
        "Close/Last": "85.28",
        "Volume": "4008518",
        "Open": "86.40",
        "High": "86.96",
        "Low": "85.12"
    },
    {
        "Date": "01/04/2016",
        "Close/Last": "87.84",
        "Volume": "4526863",
        "Open": "90.08",
        "High": "91.36",
        "Low": "86.56"
    },
    {
        "Date": "12/31/2015",
        "Close/Last": "88.00",
        "Volume": "3795019",
        "Open": "86.72",
        "High": "89.92",
        "Low": "86.56"
    },
    {
        "Date": "12/30/2015",
        "Close/Last": "87.44",
        "Volume": "3095930",
        "Open": "87.68",
        "High": "88.00",
        "Low": "86.72"
    },
    {
        "Date": "12/29/2015",
        "Close/Last": "90.08",
        "Volume": "2940463",
        "Open": "89.28",
        "High": "90.32",
        "Low": "89.20"
    },
    {
        "Date": "12/28/2015",
        "Close/Last": "87.44",
        "Volume": "2559150",
        "Open": "88.48",
        "High": "88.56",
        "Low": "87.28"
    },
    {
        "Date": "12/24/2015",
        "Close/Last": "90.40",
        "Volume": "2379766",
        "Open": "90.72",
        "High": "90.80",
        "Low": "89.84"
    },
    {
        "Date": "12/23/2015",
        "Close/Last": "90.08",
        "Volume": "4910851",
        "Open": "88.48",
        "High": "90.32",
        "Low": "88.00"
    },
    {
        "Date": "12/22/2015",
        "Close/Last": "86.16",
        "Volume": "2732931",
        "Open": "85.44",
        "High": "87.04",
        "Low": "85.28"
    },
    {
        "Date": "12/21/2015",
        "Close/Last": "85.28",
        "Volume": "3312523",
        "Open": "84.80",
        "High": "85.96",
        "Low": "84.16"
    },
    {
        "Date": "12/18/2015",
        "Close/Last": "85.28",
        "Volume": "4633099",
        "Open": "86.48",
        "High": "87.92",
        "Low": "84.96"
    },
    {
        "Date": "12/17/2015",
        "Close/Last": "85.92",
        "Volume": "3753258",
        "Open": "87.60",
        "High": "87.60",
        "Low": "85.68"
    },
    {
        "Date": "12/16/2015",
        "Close/Last": "87.92",
        "Volume": "4505833",
        "Open": "89.84",
        "High": "90.68",
        "Low": "87.04"
    },
    {
        "Date": "12/15/2015",
        "Close/Last": "91.20",
        "Volume": "4482645",
        "Open": "90.64",
        "High": "93.20",
        "Low": "90.00"
    },
    {
        "Date": "12/14/2015",
        "Close/Last": "89.28",
        "Volume": "4882921",
        "Open": "87.76",
        "High": "90.432",
        "Low": "86.32"
    },
    {
        "Date": "12/11/2015",
        "Close/Last": "88.56",
        "Volume": "5541916",
        "Open": "90.40",
        "High": "90.64",
        "Low": "88.00"
    },
    {
        "Date": "12/10/2015",
        "Close/Last": "90.96",
        "Volume": "4205238",
        "Open": "91.52",
        "High": "92.56",
        "Low": "90.64"
    },
    {
        "Date": "12/09/2015",
        "Close/Last": "92.48",
        "Volume": "4853368",
        "Open": "94.16",
        "High": "96.48",
        "Low": "91.44"
    },
    {
        "Date": "12/08/2015",
        "Close/Last": "93.44",
        "Volume": "4929515",
        "Open": "92.16",
        "High": "95.72",
        "Low": "91.60"
    },
    {
        "Date": "12/07/2015",
        "Close/Last": "93.76",
        "Volume": "6656358",
        "Open": "96.16",
        "High": "96.60",
        "Low": "93.20"
    },
    {
        "Date": "12/04/2015",
        "Close/Last": "99.68",
        "Volume": "5235005",
        "Open": "99.60",
        "High": "101.04",
        "Low": "98.64"
    },
    {
        "Date": "12/03/2015",
        "Close/Last": "102.16",
        "Volume": "4493974",
        "Open": "100.72",
        "High": "103.76",
        "Low": "99.60"
    },
    {
        "Date": "12/02/2015",
        "Close/Last": "99.84",
        "Volume": "6560299",
        "Open": "102.16",
        "High": "104.24",
        "Low": "99.04"
    },
    {
        "Date": "12/01/2015",
        "Close/Last": "103.60",
        "Volume": "2453631",
        "Open": "103.36",
        "High": "104.88",
        "Low": "102.64"
    },
    {
        "Date": "11/30/2015",
        "Close/Last": "103.44",
        "Volume": "2756580",
        "Open": "105.44",
        "High": "105.84",
        "Low": "103.20"
    },
    {
        "Date": "11/27/2015",
        "Close/Last": "104.24",
        "Volume": "1327445",
        "Open": "104.72",
        "High": "104.88",
        "Low": "104.00"
    },
    {
        "Date": "11/25/2015",
        "Close/Last": "107.12",
        "Volume": "3384885",
        "Open": "104.88",
        "High": "107.36",
        "Low": "103.68"
    },
    {
        "Date": "11/24/2015",
        "Close/Last": "106.56",
        "Volume": "3189270",
        "Open": "106.80",
        "High": "108.00",
        "Low": "105.56"
    },
    {
        "Date": "11/23/2015",
        "Close/Last": "104.16",
        "Volume": "3630511",
        "Open": "102.72",
        "High": "105.88",
        "Low": "102.56"
    },
    {
        "Date": "11/20/2015",
        "Close/Last": "103.44",
        "Volume": "4717501",
        "Open": "103.52",
        "High": "106.24",
        "Low": "102.88"
    },
    {
        "Date": "11/19/2015",
        "Close/Last": "103.68",
        "Volume": "2803730",
        "Open": "103.36",
        "High": "104.24",
        "Low": "102.88"
    },
    {
        "Date": "11/18/2015",
        "Close/Last": "104.40",
        "Volume": "3092839",
        "Open": "105.12",
        "High": "105.60",
        "Low": "102.64"
    },
    {
        "Date": "11/17/2015",
        "Close/Last": "104.08",
        "Volume": "2869378",
        "Open": "105.36",
        "High": "105.76",
        "Low": "103.52"
    },
    {
        "Date": "11/16/2015",
        "Close/Last": "107.12",
        "Volume": "4721844",
        "Open": "104.00",
        "High": "107.44",
        "Low": "102.48"
    },
    {
        "Date": "11/13/2015",
        "Close/Last": "104.48",
        "Volume": "4316736",
        "Open": "105.60",
        "High": "105.84",
        "Low": "103.28"
    },
    {
        "Date": "11/12/2015",
        "Close/Last": "106.80",
        "Volume": "4189774",
        "Open": "107.60",
        "High": "109.60",
        "Low": "106.56"
    },
    {
        "Date": "11/11/2015",
        "Close/Last": "110.08",
        "Volume": "3012704",
        "Open": "112.48",
        "High": "112.7064",
        "Low": "109.12"
    },
    {
        "Date": "11/10/2015",
        "Close/Last": "112.72",
        "Volume": "1981581",
        "Open": "112.00",
        "High": "114.32",
        "Low": "111.92"
    },
    {
        "Date": "11/09/2015",
        "Close/Last": "112.64",
        "Volume": "2781076",
        "Open": "112.80",
        "High": "113.84",
        "Low": "111.60"
    },
    {
        "Date": "11/06/2015",
        "Close/Last": "113.84",
        "Volume": "2798786",
        "Open": "114.32",
        "High": "114.96",
        "Low": "112.80"
    },
    {
        "Date": "11/05/2015",
        "Close/Last": "115.84",
        "Volume": "3266818",
        "Open": "117.36",
        "High": "118.72",
        "Low": "115.36"
    },
    {
        "Date": "11/04/2015",
        "Close/Last": "118.80",
        "Volume": "3217358",
        "Open": "121.60",
        "High": "122.24",
        "Low": "118.00"
    },
    {
        "Date": "11/03/2015",
        "Close/Last": "122.24",
        "Volume": "4532066",
        "Open": "120.32",
        "High": "123.60",
        "Low": "119.52"
    },
    {
        "Date": "11/02/2015",
        "Close/Last": "118.00",
        "Volume": "1999466",
        "Open": "117.52",
        "High": "119.36",
        "Low": "117.16"
    },
    {
        "Date": "10/30/2015",
        "Close/Last": "118.48",
        "Volume": "2407635",
        "Open": "117.28",
        "High": "120.16",
        "Low": "116.5608"
    },
    {
        "Date": "10/29/2015",
        "Close/Last": "117.04",
        "Volume": "2749200",
        "Open": "117.68",
        "High": "119.52",
        "Low": "116.64"
    },
    {
        "Date": "10/28/2015",
        "Close/Last": "117.52",
        "Volume": "6114228",
        "Open": "111.76",
        "High": "117.60",
        "Low": "111.28"
    },
    {
        "Date": "10/27/2015",
        "Close/Last": "110.56",
        "Volume": "3255910",
        "Open": "109.68",
        "High": "110.80",
        "Low": "108.88"
    },
    {
        "Date": "10/26/2015",
        "Close/Last": "112.08",
        "Volume": "2621563",
        "Open": "113.44",
        "High": "113.60",
        "Low": "112.00"
    },
    {
        "Date": "10/23/2015",
        "Close/Last": "114.16",
        "Volume": "3345913",
        "Open": "113.84",
        "High": "115.12",
        "Low": "113.04"
    },
    {
        "Date": "10/22/2015",
        "Close/Last": "116.08",
        "Volume": "2074145",
        "Open": "116.96",
        "High": "117.84",
        "Low": "114.80"
    },
    {
        "Date": "10/21/2015",
        "Close/Last": "115.44",
        "Volume": "3310653",
        "Open": "116.00",
        "High": "117.32",
        "Low": "114.72"
    },
    {
        "Date": "10/20/2015",
        "Close/Last": "117.84",
        "Volume": "2523220",
        "Open": "118.40",
        "High": "119.92",
        "Low": "116.88"
    },
    {
        "Date": "10/19/2015",
        "Close/Last": "118.64",
        "Volume": "2644226",
        "Open": "119.28",
        "High": "120.16",
        "Low": "118.1768"
    },
    {
        "Date": "10/16/2015",
        "Close/Last": "121.76",
        "Volume": "2813539",
        "Open": "122.24",
        "High": "122.56",
        "Low": "119.28"
    },
    {
        "Date": "10/15/2015",
        "Close/Last": "121.04",
        "Volume": "4512393",
        "Open": "118.48",
        "High": "121.12",
        "Low": "117.04"
    },
    {
        "Date": "10/14/2015",
        "Close/Last": "120.40",
        "Volume": "2338993",
        "Open": "119.84",
        "High": "121.28",
        "Low": "118.80"
    },
    {
        "Date": "10/13/2015",
        "Close/Last": "120.48",
        "Volume": "3726926",
        "Open": "121.44",
        "High": "124.992",
        "Low": "119.92"
    },
    {
        "Date": "10/12/2015",
        "Close/Last": "122.48",
        "Volume": "3611984",
        "Open": "127.92",
        "High": "127.92",
        "Low": "121.60"
    },
    {
        "Date": "10/09/2015",
        "Close/Last": "127.92",
        "Volume": "3721783",
        "Open": "128.32",
        "High": "129.592",
        "Low": "127.04"
    },
    {
        "Date": "10/08/2015",
        "Close/Last": "128.32",
        "Volume": "3699663",
        "Open": "125.28",
        "High": "129.36",
        "Low": "124.5592"
    },
    {
        "Date": "10/07/2015",
        "Close/Last": "124.56",
        "Volume": "5099605",
        "Open": "127.44",
        "High": "128.40",
        "Low": "123.36"
    },
    {
        "Date": "10/06/2015",
        "Close/Last": "125.92",
        "Volume": "5552228",
        "Open": "120.88",
        "High": "126.00",
        "Low": "120.64"
    },
    {
        "Date": "10/05/2015",
        "Close/Last": "120.00",
        "Volume": "2886850",
        "Open": "120.24",
        "High": "121.28",
        "Low": "119.04"
    },
    {
        "Date": "10/02/2015",
        "Close/Last": "118.16",
        "Volume": "3486063",
        "Open": "114.32",
        "High": "118.40",
        "Low": "113.68"
    },
    {
        "Date": "10/01/2015",
        "Close/Last": "116.64",
        "Volume": "4041269",
        "Open": "121.20",
        "High": "121.60",
        "Low": "115.44"
    },
    {
        "Date": "09/30/2015",
        "Close/Last": "117.44",
        "Volume": "3059519",
        "Open": "116.40",
        "High": "118.56",
        "Low": "115.68"
    },
    {
        "Date": "09/29/2015",
        "Close/Last": "116.88",
        "Volume": "1832314",
        "Open": "116.08",
        "High": "118.08",
        "Low": "115.60"
    },
    {
        "Date": "09/28/2015",
        "Close/Last": "115.04",
        "Volume": "2539834",
        "Open": "115.60",
        "High": "117.20",
        "Low": "114.56"
    },
    {
        "Date": "09/25/2015",
        "Close/Last": "117.76",
        "Volume": "2782485",
        "Open": "118.48",
        "High": "119.84",
        "Low": "116.80"
    },
    {
        "Date": "09/24/2015",
        "Close/Last": "116.72",
        "Volume": "3322710",
        "Open": "114.32",
        "High": "116.80",
        "Low": "113.888"
    },
    {
        "Date": "09/23/2015",
        "Close/Last": "115.52",
        "Volume": "4611953",
        "Open": "120.64",
        "High": "121.92",
        "Low": "114.80"
    },
    {
        "Date": "09/22/2015",
        "Close/Last": "119.36",
        "Volume": "3536908",
        "Open": "118.16",
        "High": "120.24",
        "Low": "117.36"
    },
    {
        "Date": "09/21/2015",
        "Close/Last": "120.40",
        "Volume": "2879176",
        "Open": "119.36",
        "High": "121.52",
        "Low": "118.56"
    },
    {
        "Date": "09/18/2015",
        "Close/Last": "116.96",
        "Volume": "3587174",
        "Open": "118.96",
        "High": "119.80",
        "Low": "115.36"
    },
    {
        "Date": "09/17/2015",
        "Close/Last": "121.84",
        "Volume": "3550385",
        "Open": "123.04",
        "High": "124.28",
        "Low": "121.04"
    },
    {
        "Date": "09/16/2015",
        "Close/Last": "122.88",
        "Volume": "5521209",
        "Open": "119.28",
        "High": "123.44",
        "Low": "118.48"
    },
    {
        "Date": "09/15/2015",
        "Close/Last": "116.56",
        "Volume": "2147534",
        "Open": "115.84",
        "High": "117.44",
        "Low": "114.76"
    },
    {
        "Date": "09/14/2015",
        "Close/Last": "115.12",
        "Volume": "2218768",
        "Open": "115.36",
        "High": "116.16",
        "Low": "114.00"
    },
    {
        "Date": "09/11/2015",
        "Close/Last": "117.20",
        "Volume": "3208283",
        "Open": "116.96",
        "High": "118.88",
        "Low": "115.52"
    },
    {
        "Date": "09/10/2015",
        "Close/Last": "119.44",
        "Volume": "2433780",
        "Open": "116.88",
        "High": "120.40",
        "Low": "115.76"
    },
    {
        "Date": "09/09/2015",
        "Close/Last": "116.08",
        "Volume": "2719209",
        "Open": "119.92",
        "High": "120.48",
        "Low": "115.60"
    },
    {
        "Date": "09/08/2015",
        "Close/Last": "120.16",
        "Volume": "3631139",
        "Open": "119.28",
        "High": "121.60",
        "Low": "116.64"
    },
    {
        "Date": "09/04/2015",
        "Close/Last": "120.64",
        "Volume": "2763321",
        "Open": "121.64",
        "High": "122.72",
        "Low": "119.84"
    },
    {
        "Date": "09/03/2015",
        "Close/Last": "122.72",
        "Volume": "5705318",
        "Open": "121.84",
        "High": "126.80",
        "Low": "120.40"
    },
    {
        "Date": "09/02/2015",
        "Close/Last": "120.72",
        "Volume": "7381976",
        "Open": "120.88",
        "High": "122.56",
        "Low": "113.28"
    },
    {
        "Date": "09/01/2015",
        "Close/Last": "118.48",
        "Volume": "7152354",
        "Open": "123.84",
        "High": "124.72",
        "Low": "117.52"
    },
    {
        "Date": "08/31/2015",
        "Close/Last": "127.12",
        "Volume": "10962849",
        "Open": "117.36",
        "High": "129.20",
        "Low": "114.24"
    },
    {
        "Date": "08/28/2015",
        "Close/Last": "119.04",
        "Volume": "8592038",
        "Open": "110.64",
        "High": "120.2392",
        "Low": "110.64"
    },
    {
        "Date": "08/27/2015",
        "Close/Last": "111.60",
        "Volume": "7002361",
        "Open": "104.40",
        "High": "112.00",
        "Low": "104.32"
    },
    {
        "Date": "08/26/2015",
        "Close/Last": "102.16",
        "Volume": "4038853",
        "Open": "102.80",
        "High": "104.00",
        "Low": "100.96"
    },
    {
        "Date": "08/25/2015",
        "Close/Last": "101.84",
        "Volume": "4018144",
        "Open": "104.16",
        "High": "104.40",
        "Low": "101.68"
    },
    {
        "Date": "08/24/2015",
        "Close/Last": "99.92",
        "Volume": "6162959",
        "Open": "100.96",
        "High": "103.52",
        "Low": "98.96"
    },
    {
        "Date": "08/21/2015",
        "Close/Last": "105.84",
        "Volume": "3923168",
        "Open": "107.68",
        "High": "108.52",
        "Low": "104.48"
    },
    {
        "Date": "08/20/2015",
        "Close/Last": "106.96",
        "Volume": "3934950",
        "Open": "108.40",
        "High": "109.60",
        "Low": "106.80"
    },
    {
        "Date": "08/19/2015",
        "Close/Last": "107.44",
        "Volume": "4461541",
        "Open": "111.84",
        "High": "112.24",
        "Low": "107.28"
    },
    {
        "Date": "08/18/2015",
        "Close/Last": "112.40",
        "Volume": "1928658",
        "Open": "111.44",
        "High": "113.68",
        "Low": "110.72"
    },
    {
        "Date": "08/17/2015",
        "Close/Last": "111.12",
        "Volume": "2077833",
        "Open": "112.40",
        "High": "113.28",
        "Low": "110.88"
    },
    {
        "Date": "08/14/2015",
        "Close/Last": "111.92",
        "Volume": "2084788",
        "Open": "113.36",
        "High": "114.16",
        "Low": "111.84"
    },
    {
        "Date": "08/13/2015",
        "Close/Last": "112.72",
        "Volume": "3286290",
        "Open": "114.24",
        "High": "114.24",
        "Low": "111.84"
    },
    {
        "Date": "08/12/2015",
        "Close/Last": "115.52",
        "Volume": "2295700",
        "Open": "116.16",
        "High": "116.64",
        "Low": "114.24"
    },
    {
        "Date": "08/11/2015",
        "Close/Last": "115.92",
        "Volume": "3171526",
        "Open": "115.84",
        "High": "116.32",
        "Low": "114.16"
    },
    {
        "Date": "08/10/2015",
        "Close/Last": "119.12",
        "Volume": "2557690",
        "Open": "116.16",
        "High": "119.88",
        "Low": "115.84"
    },
    {
        "Date": "08/07/2015",
        "Close/Last": "116.48",
        "Volume": "2470173",
        "Open": "117.76",
        "High": "118.2392",
        "Low": "116.16"
    },
    {
        "Date": "08/06/2015",
        "Close/Last": "118.96",
        "Volume": "2988994",
        "Open": "118.80",
        "High": "119.20",
        "Low": "117.44"
    },
    {
        "Date": "08/05/2015",
        "Close/Last": "120.24",
        "Volume": "3322178",
        "Open": "122.48",
        "High": "124.12",
        "Low": "119.20"
    },
    {
        "Date": "08/04/2015",
        "Close/Last": "121.76",
        "Volume": "1812459",
        "Open": "121.68",
        "High": "122.88",
        "Low": "120.80"
    },
    {
        "Date": "08/03/2015",
        "Close/Last": "120.80",
        "Volume": "4315736",
        "Open": "122.32",
        "High": "123.72",
        "Low": "119.84"
    },
    {
        "Date": "07/31/2015",
        "Close/Last": "124.72",
        "Volume": "3069481",
        "Open": "128.96",
        "High": "129.12",
        "Low": "124.32"
    },
    {
        "Date": "07/30/2015",
        "Close/Last": "128.80",
        "Volume": "1731373",
        "Open": "129.68",
        "High": "130.96",
        "Low": "128.48"
    },
    {
        "Date": "07/29/2015",
        "Close/Last": "129.92",
        "Volume": "4339376",
        "Open": "126.56",
        "High": "131.60",
        "Low": "126.40"
    },
    {
        "Date": "07/28/2015",
        "Close/Last": "126.80",
        "Volume": "2732459",
        "Open": "126.08",
        "High": "128.7208",
        "Low": "125.12"
    },
    {
        "Date": "07/27/2015",
        "Close/Last": "125.20",
        "Volume": "4749204",
        "Open": "126.48",
        "High": "127.20",
        "Low": "125.12"
    },
    {
        "Date": "07/24/2015",
        "Close/Last": "128.24",
        "Volume": "2904181",
        "Open": "129.44",
        "High": "129.44",
        "Low": "126.88"
    },
    {
        "Date": "07/23/2015",
        "Close/Last": "129.12",
        "Volume": "2831199",
        "Open": "131.52",
        "High": "131.92",
        "Low": "128.16"
    },
    {
        "Date": "07/22/2015",
        "Close/Last": "130.72",
        "Volume": "3382758",
        "Open": "133.24",
        "High": "134.48",
        "Low": "130.40"
    },
    {
        "Date": "07/21/2015",
        "Close/Last": "135.28",
        "Volume": "1599469",
        "Open": "134.72",
        "High": "136.64",
        "Low": "134.24"
    },
    {
        "Date": "07/20/2015",
        "Close/Last": "133.52",
        "Volume": "2054105",
        "Open": "135.44",
        "High": "135.76",
        "Low": "133.52"
    },
    {
        "Date": "07/17/2015",
        "Close/Last": "135.92",
        "Volume": "2975996",
        "Open": "136.32",
        "High": "136.40",
        "Low": "134.24"
    },
    {
        "Date": "07/16/2015",
        "Close/Last": "136.40",
        "Volume": "2428174",
        "Open": "139.12",
        "High": "139.1744",
        "Low": "136.00"
    },
    {
        "Date": "07/15/2015",
        "Close/Last": "137.84",
        "Volume": "3567893",
        "Open": "140.00",
        "High": "141.60",
        "Low": "137.20"
    },
    {
        "Date": "07/14/2015",
        "Close/Last": "141.76",
        "Volume": "2470113",
        "Open": "138.80",
        "High": "142.88",
        "Low": "138.56"
    },
    {
        "Date": "07/13/2015",
        "Close/Last": "140.08",
        "Volume": "2098039",
        "Open": "139.20",
        "High": "142.64",
        "Low": "138.80"
    },
    {
        "Date": "07/10/2015",
        "Close/Last": "141.36",
        "Volume": "2132509",
        "Open": "141.20",
        "High": "142.40",
        "Low": "139.36"
    },
    {
        "Date": "07/09/2015",
        "Close/Last": "141.68",
        "Volume": "2157064",
        "Open": "142.40",
        "High": "143.28",
        "Low": "140.24"
    },
    {
        "Date": "07/08/2015",
        "Close/Last": "139.04",
        "Volume": "2955300",
        "Open": "140.96",
        "High": "141.60",
        "Low": "136.56"
    },
    {
        "Date": "07/07/2015",
        "Close/Last": "142.08",
        "Volume": "5449839",
        "Open": "140.72",
        "High": "143.28",
        "Low": "135.60"
    },
    {
        "Date": "07/06/2015",
        "Close/Last": "141.84",
        "Volume": "5190350",
        "Open": "146.56",
        "High": "146.64",
        "Low": "140.64"
    },
    {
        "Date": "07/02/2015",
        "Close/Last": "151.44",
        "Volume": "2296193",
        "Open": "153.28",
        "High": "155.36",
        "Low": "151.44"
    },
    {
        "Date": "07/01/2015",
        "Close/Last": "152.80",
        "Volume": "3125984",
        "Open": "156.32",
        "High": "156.64",
        "Low": "152.00"
    },
    {
        "Date": "06/30/2015",
        "Close/Last": "159.04",
        "Volume": "1841058",
        "Open": "157.92",
        "High": "160.00",
        "Low": "157.20"
    },
    {
        "Date": "06/29/2015",
        "Close/Last": "156.08",
        "Volume": "2361813",
        "Open": "156.72",
        "High": "157.84",
        "Low": "155.92"
    },
    {
        "Date": "06/26/2015",
        "Close/Last": "159.84",
        "Volume": "1364261",
        "Open": "158.32",
        "High": "160.72",
        "Low": "157.84"
    },
    {
        "Date": "06/25/2015",
        "Close/Last": "159.84",
        "Volume": "1507830",
        "Open": "160.40",
        "High": "160.96",
        "Low": "159.36"
    },
    {
        "Date": "06/24/2015",
        "Close/Last": "161.68",
        "Volume": "2669750",
        "Open": "162.96",
        "High": "164.96",
        "Low": "160.32"
    },
    {
        "Date": "06/23/2015",
        "Close/Last": "163.76",
        "Volume": "2261048",
        "Open": "160.16",
        "High": "164.56",
        "Low": "159.68"
    },
    {
        "Date": "06/22/2015",
        "Close/Last": "161.28",
        "Volume": "1407946",
        "Open": "159.36",
        "High": "162.036",
        "Low": "159.024"
    },
    {
        "Date": "06/19/2015",
        "Close/Last": "160.16",
        "Volume": "1761873",
        "Open": "160.32",
        "High": "161.20",
        "Low": "158.88"
    },
    {
        "Date": "06/18/2015",
        "Close/Last": "162.88",
        "Volume": "1857790",
        "Open": "162.72",
        "High": "163.60",
        "Low": "161.36"
    },
    {
        "Date": "06/17/2015",
        "Close/Last": "161.68",
        "Volume": "2466745",
        "Open": "164.96",
        "High": "165.28",
        "Low": "159.20"
    },
    {
        "Date": "06/16/2015",
        "Close/Last": "162.08",
        "Volume": "803825",
        "Open": "161.36",
        "High": "162.72",
        "Low": "161.04"
    },
    {
        "Date": "06/15/2015",
        "Close/Last": "161.20",
        "Volume": "1244502",
        "Open": "159.60",
        "High": "161.60",
        "Low": "159.52"
    },
    {
        "Date": "06/12/2015",
        "Close/Last": "162.16",
        "Volume": "1208300",
        "Open": "162.08",
        "High": "163.24",
        "Low": "161.52"
    },
    {
        "Date": "06/11/2015",
        "Close/Last": "163.92",
        "Volume": "1158487",
        "Open": "164.96",
        "High": "164.96",
        "Low": "162.64"
    },
    {
        "Date": "06/10/2015",
        "Close/Last": "165.12",
        "Volume": "2650468",
        "Open": "166.32",
        "High": "166.40",
        "Low": "163.40"
    },
    {
        "Date": "06/09/2015",
        "Close/Last": "161.68",
        "Volume": "1941421",
        "Open": "161.60",
        "High": "163.12",
        "Low": "161.12"
    },
    {
        "Date": "06/08/2015",
        "Close/Last": "157.68",
        "Volume": "1432011",
        "Open": "158.00",
        "High": "159.12",
        "Low": "156.40"
    },
    {
        "Date": "06/05/2015",
        "Close/Last": "159.20",
        "Volume": "2629175",
        "Open": "154.00",
        "High": "160.00",
        "Low": "153.84"
    },
    {
        "Date": "06/04/2015",
        "Close/Last": "157.28",
        "Volume": "2541233",
        "Open": "159.36",
        "High": "159.7992",
        "Low": "156.40"
    },
    {
        "Date": "06/03/2015",
        "Close/Last": "161.36",
        "Volume": "2086770",
        "Open": "163.92",
        "High": "165.92",
        "Low": "160.40"
    },
    {
        "Date": "06/02/2015",
        "Close/Last": "165.44",
        "Volume": "2159461",
        "Open": "164.24",
        "High": "166.40",
        "Low": "163.28"
    },
    {
        "Date": "06/01/2015",
        "Close/Last": "162.88",
        "Volume": "1923260",
        "Open": "162.88",
        "High": "163.84",
        "Low": "160.32"
    },
    {
        "Date": "05/29/2015",
        "Close/Last": "162.48",
        "Volume": "3978208",
        "Open": "156.88",
        "High": "164.00",
        "Low": "156.80"
    },
    {
        "Date": "05/28/2015",
        "Close/Last": "156.48",
        "Volume": "3342329",
        "Open": "153.76",
        "High": "156.48",
        "Low": "152.7288"
    },
    {
        "Date": "05/27/2015",
        "Close/Last": "155.84",
        "Volume": "2433869",
        "Open": "155.68",
        "High": "157.716",
        "Low": "155.12"
    },
    {
        "Date": "05/26/2015",
        "Close/Last": "157.52",
        "Volume": "2542833",
        "Open": "158.48",
        "High": "159.20",
        "Low": "156.00"
    },
    {
        "Date": "05/22/2015",
        "Close/Last": "162.00",
        "Volume": "1490913",
        "Open": "160.80",
        "High": "162.56",
        "Low": "160.72"
    },
    {
        "Date": "05/21/2015",
        "Close/Last": "164.00",
        "Volume": "3319381",
        "Open": "162.16",
        "High": "164.72",
        "Low": "161.60"
    },
    {
        "Date": "05/20/2015",
        "Close/Last": "158.72",
        "Volume": "2840859",
        "Open": "158.72",
        "High": "159.76",
        "Low": "157.2792"
    },
    {
        "Date": "05/19/2015",
        "Close/Last": "157.04",
        "Volume": "3554103",
        "Open": "159.68",
        "High": "160.16",
        "Low": "156.64"
    },
    {
        "Date": "05/18/2015",
        "Close/Last": "163.52",
        "Volume": "1931860",
        "Open": "163.52",
        "High": "164.40",
        "Low": "161.804"
    },
    {
        "Date": "05/15/2015",
        "Close/Last": "164.16",
        "Volume": "2107330",
        "Open": "161.16",
        "High": "164.40",
        "Low": "160.40"
    },
    {
        "Date": "05/14/2015",
        "Close/Last": "164.24",
        "Volume": "2139583",
        "Open": "166.40",
        "High": "167.12",
        "Low": "163.2008"
    },
    {
        "Date": "05/13/2015",
        "Close/Last": "164.88",
        "Volume": "2969903",
        "Open": "168.52",
        "High": "169.60",
        "Low": "164.88"
    },
    {
        "Date": "05/12/2015",
        "Close/Last": "165.92",
        "Volume": "2408370",
        "Open": "163.92",
        "High": "168.00",
        "Low": "163.60"
    },
    {
        "Date": "05/11/2015",
        "Close/Last": "163.04",
        "Volume": "1588579",
        "Open": "163.84",
        "High": "164.32",
        "Low": "161.44"
    },
    {
        "Date": "05/08/2015",
        "Close/Last": "163.36",
        "Volume": "2184920",
        "Open": "162.48",
        "High": "163.84",
        "Low": "159.76"
    },
    {
        "Date": "05/07/2015",
        "Close/Last": "161.60",
        "Volume": "3057774",
        "Open": "166.32",
        "High": "166.40",
        "Low": "160.88"
    },
    {
        "Date": "05/06/2015",
        "Close/Last": "166.56",
        "Volume": "4413779",
        "Open": "169.92",
        "High": "172.00",
        "Low": "166.52"
    },
    {
        "Date": "05/05/2015",
        "Close/Last": "166.08",
        "Volume": "3478709",
        "Open": "166.56",
        "High": "168.00",
        "Low": "165.84"
    },
    {
        "Date": "05/04/2015",
        "Close/Last": "162.24",
        "Volume": "1753528",
        "Open": "162.08",
        "High": "162.48",
        "Low": "160.80"
    },
    {
        "Date": "05/01/2015",
        "Close/Last": "163.20",
        "Volume": "1813501",
        "Open": "162.40",
        "High": "163.36",
        "Low": "160.44"
    },
    {
        "Date": "04/30/2015",
        "Close/Last": "164.08",
        "Volume": "2378206",
        "Open": "161.20",
        "High": "164.40",
        "Low": "160.72"
    },
    {
        "Date": "04/29/2015",
        "Close/Last": "160.96",
        "Volume": "3911794",
        "Open": "157.12",
        "High": "163.20",
        "Low": "157.04"
    },
    {
        "Date": "04/28/2015",
        "Close/Last": "156.80",
        "Volume": "2598080",
        "Open": "156.96",
        "High": "159.04",
        "Low": "156.20"
    },
    {
        "Date": "04/27/2015",
        "Close/Last": "156.16",
        "Volume": "1967511",
        "Open": "158.24",
        "High": "159.20",
        "Low": "155.5192"
    },
    {
        "Date": "04/24/2015",
        "Close/Last": "157.36",
        "Volume": "2406155",
        "Open": "156.72",
        "High": "157.84",
        "Low": "155.36"
    },
    {
        "Date": "04/23/2015",
        "Close/Last": "158.08",
        "Volume": "3167415",
        "Open": "156.00",
        "High": "160.64",
        "Low": "155.76"
    },
    {
        "Date": "04/22/2015",
        "Close/Last": "154.88",
        "Volume": "2156436",
        "Open": "155.68",
        "High": "157.28",
        "Low": "154.08"
    },
    {
        "Date": "04/21/2015",
        "Close/Last": "155.60",
        "Volume": "2890543",
        "Open": "158.56",
        "High": "159.68",
        "Low": "154.40"
    },
    {
        "Date": "04/20/2015",
        "Close/Last": "159.12",
        "Volume": "3107205",
        "Open": "156.88",
        "High": "161.28",
        "Low": "156.80"
    },
    {
        "Date": "04/17/2015",
        "Close/Last": "158.72",
        "Volume": "2710780",
        "Open": "158.32",
        "High": "160.52",
        "Low": "156.40"
    },
    {
        "Date": "04/16/2015",
        "Close/Last": "159.52",
        "Volume": "4210259",
        "Open": "157.44",
        "High": "161.76",
        "Low": "155.72"
    },
    {
        "Date": "04/15/2015",
        "Close/Last": "157.68",
        "Volume": "6505511",
        "Open": "152.24",
        "High": "159.2392",
        "Low": "151.44"
    },
    {
        "Date": "04/14/2015",
        "Close/Last": "150.56",
        "Volume": "2715616",
        "Open": "149.84",
        "High": "152.24",
        "Low": "149.1192"
    },
    {
        "Date": "04/13/2015",
        "Close/Last": "148.00",
        "Volume": "2280975",
        "Open": "149.84",
        "High": "150.36",
        "Low": "146.72"
    },
    {
        "Date": "04/10/2015",
        "Close/Last": "147.28",
        "Volume": "2032248",
        "Open": "145.28",
        "High": "147.76",
        "Low": "145.04"
    },
    {
        "Date": "04/09/2015",
        "Close/Last": "144.24",
        "Volume": "2346798",
        "Open": "145.12",
        "High": "147.92",
        "Low": "144.00"
    },
    {
        "Date": "04/08/2015",
        "Close/Last": "144.56",
        "Volume": "4853556",
        "Open": "149.68",
        "High": "150.00",
        "Low": "143.04"
    },
    {
        "Date": "04/07/2015",
        "Close/Last": "152.48",
        "Volume": "5486729",
        "Open": "145.84",
        "High": "153.44",
        "Low": "145.44"
    },
    {
        "Date": "04/06/2015",
        "Close/Last": "147.44",
        "Volume": "5139795",
        "Open": "142.80",
        "High": "148.08",
        "Low": "141.52"
    },
    {
        "Date": "04/02/2015",
        "Close/Last": "140.48",
        "Volume": "4672538",
        "Open": "138.96",
        "High": "141.44",
        "Low": "136.48"
    },
    {
        "Date": "04/01/2015",
        "Close/Last": "140.64",
        "Volume": "4360446",
        "Open": "136.00",
        "High": "143.04",
        "Low": "135.44"
    },
    {
        "Date": "03/31/2015",
        "Close/Last": "134.72",
        "Volume": "2882891",
        "Open": "135.92",
        "High": "137.92",
        "Low": "134.32"
    },
    {
        "Date": "03/30/2015",
        "Close/Last": "137.84",
        "Volume": "3179994",
        "Open": "138.40",
        "High": "139.36",
        "Low": "135.04"
    },
    {
        "Date": "03/27/2015",
        "Close/Last": "137.12",
        "Volume": "3942586",
        "Open": "143.28",
        "High": "143.28",
        "Low": "136.96"
    },
    {
        "Date": "03/26/2015",
        "Close/Last": "145.68",
        "Volume": "5403294",
        "Open": "143.44",
        "High": "146.40",
        "Low": "141.20"
    },
    {
        "Date": "03/25/2015",
        "Close/Last": "138.88",
        "Volume": "3991095",
        "Open": "136.40",
        "High": "140.24",
        "Low": "134.32"
    },
    {
        "Date": "03/24/2015",
        "Close/Last": "134.32",
        "Volume": "2648190",
        "Open": "135.76",
        "High": "136.08",
        "Low": "133.68"
    },
    {
        "Date": "03/23/2015",
        "Close/Last": "134.24",
        "Volume": "2631239",
        "Open": "131.68",
        "High": "135.04",
        "Low": "131.52"
    },
    {
        "Date": "03/20/2015",
        "Close/Last": "131.44",
        "Volume": "3669701",
        "Open": "132.40",
        "High": "134.40",
        "Low": "131.04"
    },
    {
        "Date": "03/19/2015",
        "Close/Last": "128.64",
        "Volume": "4050521",
        "Open": "127.52",
        "High": "130.72",
        "Low": "127.28"
    },
    {
        "Date": "03/18/2015",
        "Close/Last": "134.08",
        "Volume": "6791328",
        "Open": "125.44",
        "High": "134.24",
        "Low": "124.88"
    },
    {
        "Date": "03/17/2015",
        "Close/Last": "127.68",
        "Volume": "3897408",
        "Open": "128.40",
        "High": "129.92",
        "Low": "127.20"
    },
    {
        "Date": "03/16/2015",
        "Close/Last": "130.80",
        "Volume": "4952933",
        "Open": "131.76",
        "High": "131.92",
        "Low": "128.00"
    },
    {
        "Date": "03/13/2015",
        "Close/Last": "134.4008",
        "Volume": "5568666",
        "Open": "137.20",
        "High": "137.36",
        "Low": "133.32"
    },
    {
        "Date": "03/12/2015",
        "Close/Last": "139.52",
        "Volume": "2974830",
        "Open": "142.16",
        "High": "142.48",
        "Low": "138.72"
    },
    {
        "Date": "03/11/2015",
        "Close/Last": "142.16",
        "Volume": "3719361",
        "Open": "142.72",
        "High": "142.80",
        "Low": "139.52"
    },
    {
        "Date": "03/10/2015",
        "Close/Last": "143.28",
        "Volume": "3330636",
        "Open": "144.72",
        "High": "145.92",
        "Low": "141.92"
    },
    {
        "Date": "03/09/2015",
        "Close/Last": "146.80",
        "Volume": "2464896",
        "Open": "145.44",
        "High": "149.08",
        "Low": "145.12"
    },
    {
        "Date": "03/06/2015",
        "Close/Last": "145.92",
        "Volume": "3431296",
        "Open": "147.28",
        "High": "148.40",
        "Low": "143.76"
    },
    {
        "Date": "03/05/2015",
        "Close/Last": "149.68",
        "Volume": "2841713",
        "Open": "150.72",
        "High": "152.80",
        "Low": "148.88"
    },
    {
        "Date": "03/04/2015",
        "Close/Last": "152.08",
        "Volume": "4076759",
        "Open": "149.68",
        "High": "152.80",
        "Low": "145.9192"
    },
    {
        "Date": "03/03/2015",
        "Close/Last": "147.92",
        "Volume": "2856241",
        "Open": "146.56",
        "High": "149.36",
        "Low": "145.44"
    },
    {
        "Date": "03/02/2015",
        "Close/Last": "146.56",
        "Volume": "2985374",
        "Open": "145.04",
        "High": "150.08",
        "Low": "144.168"
    },
    {
        "Date": "02/27/2015",
        "Close/Last": "144.80",
        "Volume": "3555076",
        "Open": "144.88",
        "High": "146.80",
        "Low": "142.56"
    },
    {
        "Date": "02/26/2015",
        "Close/Last": "144.24",
        "Volume": "5009265",
        "Open": "146.24",
        "High": "147.44",
        "Low": "140.64"
    },
    {
        "Date": "02/25/2015",
        "Close/Last": "149.20",
        "Volume": "4785251",
        "Open": "145.20",
        "High": "150.40",
        "Low": "142.56"
    },
    {
        "Date": "02/24/2015",
        "Close/Last": "144.32",
        "Volume": "2270289",
        "Open": "147.28",
        "High": "147.7608",
        "Low": "144.16"
    },
    {
        "Date": "02/23/2015",
        "Close/Last": "144.88",
        "Volume": "6220586",
        "Open": "145.36",
        "High": "148.72",
        "Low": "144.16"
    },
    {
        "Date": "02/20/2015",
        "Close/Last": "149.20",
        "Volume": "3567100",
        "Open": "152.56",
        "High": "153.36",
        "Low": "149.12"
    },
    {
        "Date": "02/19/2015",
        "Close/Last": "152.80",
        "Volume": "6026846",
        "Open": "147.60",
        "High": "155.04",
        "Low": "147.12"
    },
    {
        "Date": "02/18/2015",
        "Close/Last": "154.08",
        "Volume": "3109244",
        "Open": "156.40",
        "High": "158.6392",
        "Low": "153.36"
    },
    {
        "Date": "02/17/2015",
        "Close/Last": "158.32",
        "Volume": "3807748",
        "Open": "155.04",
        "High": "161.52",
        "Low": "151.92"
    },
    {
        "Date": "02/13/2015",
        "Close/Last": "156.96",
        "Volume": "3862395",
        "Open": "157.84",
        "High": "159.76",
        "Low": "155.68"
    },
    {
        "Date": "02/12/2015",
        "Close/Last": "153.44",
        "Volume": "3988993",
        "Open": "152.32",
        "High": "154.48",
        "Low": "149.20"
    },
    {
        "Date": "02/11/2015",
        "Close/Last": "148.08",
        "Volume": "4513993",
        "Open": "147.92",
        "High": "149.68",
        "Low": "144.08"
    },
    {
        "Date": "02/10/2015",
        "Close/Last": "151.52",
        "Volume": "4213275",
        "Open": "156.72",
        "High": "156.80",
        "Low": "149.36"
    },
    {
        "Date": "02/09/2015",
        "Close/Last": "158.16",
        "Volume": "4349755",
        "Open": "158.24",
        "High": "161.44",
        "Low": "157.44"
    },
    {
        "Date": "02/06/2015",
        "Close/Last": "155.76",
        "Volume": "5189871",
        "Open": "153.48",
        "High": "159.04",
        "Low": "152.88"
    },
    {
        "Date": "02/05/2015",
        "Close/Last": "152.24",
        "Volume": "6262014",
        "Open": "147.92",
        "High": "155.84",
        "Low": "147.84"
    },
    {
        "Date": "02/04/2015",
        "Close/Last": "146.24",
        "Volume": "8308844",
        "Open": "152.64",
        "High": "152.80",
        "Low": "143.60"
    },
    {
        "Date": "02/03/2015",
        "Close/Last": "156.96",
        "Volume": "9541235",
        "Open": "151.60",
        "High": "162.32",
        "Low": "150.88"
    },
    {
        "Date": "02/02/2015",
        "Close/Last": "148.96",
        "Volume": "5180509",
        "Open": "147.20",
        "High": "149.60",
        "Low": "143.44"
    },
    {
        "Date": "01/30/2015",
        "Close/Last": "142.56",
        "Volume": "5992269",
        "Open": "133.92",
        "High": "144.56",
        "Low": "133.84"
    },
    {
        "Date": "01/29/2015",
        "Close/Last": "133.44",
        "Volume": "3576324",
        "Open": "134.40",
        "High": "134.48",
        "Low": "130.40"
    },
    {
        "Date": "01/28/2015",
        "Close/Last": "132.48",
        "Volume": "4993398",
        "Open": "135.68",
        "High": "136.72",
        "Low": "132.00"
    },
    {
        "Date": "01/27/2015",
        "Close/Last": "137.68",
        "Volume": "2890885",
        "Open": "135.36",
        "High": "139.28",
        "Low": "135.20"
    },
    {
        "Date": "01/26/2015",
        "Close/Last": "134.96",
        "Volume": "3543401",
        "Open": "136.00",
        "High": "138.80",
        "Low": "134.88"
    },
    {
        "Date": "01/23/2015",
        "Close/Last": "136.00",
        "Volume": "4064928",
        "Open": "137.44",
        "High": "139.76",
        "Low": "135.68"
    },
    {
        "Date": "01/22/2015",
        "Close/Last": "139.28",
        "Volume": "4686325",
        "Open": "142.72",
        "High": "143.52",
        "Low": "137.28"
    },
    {
        "Date": "01/21/2015",
        "Close/Last": "142.16",
        "Volume": "2955179",
        "Open": "141.76",
        "High": "144.24",
        "Low": "140.80"
    },
    {
        "Date": "01/20/2015",
        "Close/Last": "139.84",
        "Volume": "3558445",
        "Open": "141.36",
        "High": "142.80",
        "Low": "138.80"
    },
    {
        "Date": "01/16/2015",
        "Close/Last": "146.64",
        "Volume": "4716110",
        "Open": "141.92",
        "High": "147.68",
        "Low": "141.76"
    },
    {
        "Date": "01/15/2015",
        "Close/Last": "139.60",
        "Volume": "6254743",
        "Open": "148.32",
        "High": "148.88",
        "Low": "139.36"
    },
    {
        "Date": "01/14/2015",
        "Close/Last": "146.16",
        "Volume": "5288091",
        "Open": "139.60",
        "High": "147.80",
        "Low": "138.16"
    },
    {
        "Date": "01/13/2015",
        "Close/Last": "140.96",
        "Volume": "4114906",
        "Open": "138.00",
        "High": "141.864",
        "Low": "136.80"
    },
    {
        "Date": "01/12/2015",
        "Close/Last": "139.28",
        "Volume": "3796655",
        "Open": "142.08",
        "High": "142.08",
        "Low": "139.12"
    },
    {
        "Date": "01/09/2015",
        "Close/Last": "146.24",
        "Volume": "3310511",
        "Open": "147.20",
        "High": "148.00",
        "Low": "142.88"
    },
    {
        "Date": "01/08/2015",
        "Close/Last": "148.40",
        "Volume": "3331888",
        "Open": "146.24",
        "High": "148.72",
        "Low": "144.48"
    },
    {
        "Date": "01/07/2015",
        "Close/Last": "146.952",
        "Volume": "3911426",
        "Open": "146.40",
        "High": "149.20",
        "Low": "144.40"
    },
    {
        "Date": "01/06/2015",
        "Close/Last": "144.40",
        "Volume": "5270419",
        "Open": "148.48",
        "High": "149.60",
        "Low": "144.00"
    },
    {
        "Date": "01/05/2015",
        "Close/Last": "150.32",
        "Volume": "3927151",
        "Open": "154.64",
        "High": "154.88",
        "Low": "150.32"
    },
    {
        "Date": "01/02/2015",
        "Close/Last": "159.12",
        "Volume": "2637639",
        "Open": "159.76",
        "High": "162.80",
        "Low": "157.52"
    },
    {
        "Date": "12/31/2014",
        "Close/Last": "162.88",
        "Volume": "3037484",
        "Open": "160.08",
        "High": "163.32",
        "Low": "158.7208"
    },
    {
        "Date": "12/30/2014",
        "Close/Last": "162.344",
        "Volume": "2137329",
        "Open": "162.48",
        "High": "164.40",
        "Low": "161.36"
    },
    {
        "Date": "12/29/2014",
        "Close/Last": "162.40",
        "Volume": "2699246",
        "Open": "167.60",
        "High": "167.6008",
        "Low": "160.16"
    },
    {
        "Date": "12/26/2014",
        "Close/Last": "166.24",
        "Volume": "1564000",
        "Open": "169.76",
        "High": "169.76",
        "Low": "165.04"
    },
    {
        "Date": "12/24/2014",
        "Close/Last": "168.40",
        "Volume": "1220322",
        "Open": "169.52",
        "High": "169.60",
        "Low": "166.72"
    },
    {
        "Date": "12/23/2014",
        "Close/Last": "172.48",
        "Volume": "2021958",
        "Open": "167.52",
        "High": "174.176",
        "Low": "167.52"
    },
    {
        "Date": "12/22/2014",
        "Close/Last": "167.36",
        "Volume": "2536193",
        "Open": "171.12",
        "High": "171.12",
        "Low": "166.88"
    },
    {
        "Date": "12/19/2014",
        "Close/Last": "175.68",
        "Volume": "3477516",
        "Open": "169.84",
        "High": "176.80",
        "Low": "167.44"
    },
    {
        "Date": "12/18/2014",
        "Close/Last": "165.92",
        "Volume": "4140329",
        "Open": "173.44",
        "High": "174.00",
        "Low": "164.32"
    },
    {
        "Date": "12/17/2014",
        "Close/Last": "170.72",
        "Volume": "5921333",
        "Open": "167.68",
        "High": "179.4392",
        "Low": "166.80"
    },
    {
        "Date": "12/16/2014",
        "Close/Last": "170.40",
        "Volume": "5958561",
        "Open": "165.20",
        "High": "173.84",
        "Low": "164.24"
    },
    {
        "Date": "12/15/2014",
        "Close/Last": "168.48",
        "Volume": "3185981",
        "Open": "175.68",
        "High": "176.40",
        "Low": "167.76"
    },
    {
        "Date": "12/12/2014",
        "Close/Last": "175.44",
        "Volume": "3306221",
        "Open": "178.64",
        "High": "178.96",
        "Low": "174.48"
    },
    {
        "Date": "12/11/2014",
        "Close/Last": "181.44",
        "Volume": "2688876",
        "Open": "183.76",
        "High": "186.96",
        "Low": "181.04"
    },
    {
        "Date": "12/10/2014",
        "Close/Last": "186.24",
        "Volume": "3275373",
        "Open": "189.36",
        "High": "189.44",
        "Low": "183.56"
    },
    {
        "Date": "12/09/2014",
        "Close/Last": "193.60",
        "Volume": "1504599",
        "Open": "190.96",
        "High": "194.56",
        "Low": "189.92"
    },
    {
        "Date": "12/08/2014",
        "Close/Last": "191.28",
        "Volume": "1910501",
        "Open": "195.84",
        "High": "196.00",
        "Low": "190.64"
    },
    {
        "Date": "12/05/2014",
        "Close/Last": "199.68",
        "Volume": "1436568",
        "Open": "201.20",
        "High": "201.92",
        "Low": "197.84"
    },
    {
        "Date": "12/04/2014",
        "Close/Last": "202.72",
        "Volume": "864537",
        "Open": "201.92",
        "High": "204.00",
        "Low": "200.80"
    },
    {
        "Date": "12/03/2014",
        "Close/Last": "204.64",
        "Volume": "1536041",
        "Open": "205.12",
        "High": "207.12",
        "Low": "202.80"
    },
    {
        "Date": "12/02/2014",
        "Close/Last": "204.64",
        "Volume": "2553036",
        "Open": "206.80",
        "High": "208.64",
        "Low": "202.56"
    },
    {
        "Date": "12/01/2014",
        "Close/Last": "210.52",
        "Volume": "3245633",
        "Open": "202.48",
        "High": "211.1192",
        "Low": "202.08"
    },
    {
        "Date": "11/28/2014",
        "Close/Last": "204.64",
        "Volume": "2532106",
        "Open": "210.72",
        "High": "211.36",
        "Low": "203.68"
    },
    {
        "Date": "11/26/2014",
        "Close/Last": "223.20",
        "Volume": "1871433",
        "Open": "223.76",
        "High": "225.44",
        "Low": "222.80"
    },
    {
        "Date": "11/25/2014",
        "Close/Last": "224.24",
        "Volume": "3098361",
        "Open": "232.32",
        "High": "232.56",
        "Low": "224.08"
    },
    {
        "Date": "11/24/2014",
        "Close/Last": "229.92",
        "Volume": "1056388",
        "Open": "231.20",
        "High": "233.84",
        "Low": "229.20"
    },
    {
        "Date": "11/21/2014",
        "Close/Last": "232.80",
        "Volume": "1350848",
        "Open": "232.48",
        "High": "233.12",
        "Low": "229.68"
    },
    {
        "Date": "11/20/2014",
        "Close/Last": "229.84",
        "Volume": "901217",
        "Open": "228.08",
        "High": "230.48",
        "Low": "227.04"
    },
    {
        "Date": "11/19/2014",
        "Close/Last": "226.00",
        "Volume": "841501",
        "Open": "226.88",
        "High": "228.96",
        "Low": "224.80"
    },
    {
        "Date": "11/18/2014",
        "Close/Last": "225.60",
        "Volume": "908686",
        "Open": "227.84",
        "High": "228.40",
        "Low": "225.52"
    },
    {
        "Date": "11/17/2014",
        "Close/Last": "229.432",
        "Volume": "723888",
        "Open": "227.68",
        "High": "230.24",
        "Low": "227.44"
    },
    {
        "Date": "11/14/2014",
        "Close/Last": "230.64",
        "Volume": "999826",
        "Open": "227.28",
        "High": "231.60",
        "Low": "226.32"
    },
    {
        "Date": "11/13/2014",
        "Close/Last": "226.32",
        "Volume": "2200825",
        "Open": "231.44",
        "High": "231.832",
        "Low": "224.80"
    },
    {
        "Date": "11/12/2014",
        "Close/Last": "233.12",
        "Volume": "753858",
        "Open": "233.92",
        "High": "236.56",
        "Low": "232.64"
    },
    {
        "Date": "11/11/2014",
        "Close/Last": "235.36",
        "Volume": "607392",
        "Open": "234.72",
        "High": "236.72",
        "Low": "232.16"
    }
]