{
  "HistoricalPrices": [
    {
      "date": "2021-03-26",
      "open": 101.59,
      "high": 101.97,
      "low": 100.19,
      "close": 101.24,
      "adjClose": 100.42,
      "volume": 27978000
    },
    {
      "date": "2021-03-29",
      "open": 101.11,
      "high": 102.46,
      "low": 100.27,
      "close": 102.29,
      "adjClose": 101.46,
      "volume": 26492620
    },
    {
      "date": "2021-03-30",
      "open": 102.65,
      "high": 103.13,
      "low": 101.81,
      "close": 102.32,
      "adjClose": 101.49,
      "volume": 27317120
    },
    {
      "date": "2021-03-31",
      "open": 102.72,
      "high": 104.31,
      "low": 102.35,
      "close": 103.13,
      "adjClose": 102.3,
      "volume": 42570000
    },
    {
      "date": "2021-04-01",
      "open": 104.61,
      "high": 106.79,
      "low": 104.57,
      "close": 106.49,
      "adjClose": 105.63,
      "volume": 39880100
    },
    {
      "date": "2021-04-05",
      "open": 107.36,
      "high": 111.45,
      "low": 107.26,
      "close": 110.95,
      "adjClose": 110.05,
      "volume": 48510000
    },
    {
      "date": "2021-04-06",
      "open": 110.55,
      "high": 111.4,
      "low": 110.09,
      "close": 110.46,
      "adjClose": 109.57,
      "volume": 35240780
    },
    {
      "date": "2021-04-07",
      "open": 110.66,
      "high": 112.23,
      "low": 110.66,
      "close": 111.95,
      "adjClose": 111.05,
      "volume": 24134000
    },
    {
      "date": "2021-04-08",
      "open": 113.2,
      "high": 113.59,
      "low": 112.15,
      "close": 112.52,
      "adjClose": 111.61,
      "volume": 28664280
    },
    {
      "date": "2021-04-09",
      "open": 112.27,
      "high": 113.7,
      "low": 111.86,
      "close": 113.53,
      "adjClose": 112.61,
      "volume": 26146000
    },
    {
      "date": "2021-04-12",
      "open": 112.71,
      "high": 112.84,
      "low": 111.39,
      "close": 112.23,
      "adjClose": 111.32,
      "volume": 25024000
    },
    {
      "date": "2021-04-13",
      "open": 112.55,
      "high": 113.17,
      "low": 112.15,
      "close": 112.72,
      "adjClose": 111.81,
      "volume": 25682000
    },
    {
      "date": "2021-04-14",
      "open": 113.37,
      "high": 113.37,
      "low": 111.8,
      "close": 112.1,
      "adjClose": 111.19,
      "volume": 21002860
    },
    {
      "date": "2021-04-15",
      "open": 113.1,
      "high": 114.8,
      "low": 112.56,
      "close": 114.26,
      "adjClose": 113.34,
      "volume": 29174980
    },
    {
      "date": "2021-04-16",
      "open": 114.46,
      "high": 114.71,
      "low": 113.55,
      "close": 114.14,
      "adjClose": 113.22,
      "volume": 26282780
    },
    {
      "date": "2021-04-19",
      "open": 113.51,
      "high": 115.2,
      "low": 113.51,
      "close": 114.49,
      "adjClose": 113.56,
      "volume": 30290000
    },
    {
      "date": "2021-04-20",
      "open": 114.87,
      "high": 114.95,
      "low": 112.86,
      "close": 113.95,
      "adjClose": 113.03,
      "volume": 22288320
    },
    {
      "date": "2021-04-21",
      "open": 113.6,
      "high": 114,
      "low": 112.24,
      "close": 113.92,
      "adjClose": 113,
      "volume": 23204180
    },
    {
      "date": "2021-04-22",
      "open": 113.77,
      "high": 114.44,
      "low": 112.02,
      "close": 112.63,
      "adjClose": 111.72,
      "volume": 24146000
    },
    {
      "date": "2021-04-23",
      "open": 113.35,
      "high": 115.31,
      "low": 113.06,
      "close": 115,
      "adjClose": 114.07,
      "volume": 29111080
    },
    {
      "date": "2021-04-26",
      "open": 115.23,
      "high": 116.23,
      "low": 114.87,
      "close": 115.5,
      "adjClose": 114.57,
      "volume": 32038000
    },
    {
      "date": "2021-04-27",
      "open": 115.88,
      "high": 115.92,
      "low": 114.31,
      "close": 114.55,
      "adjClose": 113.62,
      "volume": 44386000
    },
    {
      "date": "2021-04-28",
      "open": 119.62,
      "high": 121.57,
      "low": 117.66,
      "close": 117.95,
      "adjClose": 117,
      "volume": 81106800
    },
    {
      "date": "2021-04-29",
      "open": 119.46,
      "high": 120.21,
      "low": 118.69,
      "close": 119.64,
      "adjClose": 118.67,
      "volume": 41234000
    },
    {
      "date": "2021-04-30",
      "open": 118.4,
      "high": 119.09,
      "low": 117.33,
      "close": 117.68,
      "adjClose": 116.73,
      "volume": 44856760
    },
    {
      "date": "2021-05-03",
      "open": 118.25,
      "high": 119.08,
      "low": 116.78,
      "close": 117.15,
      "adjClose": 116.2,
      "volume": 28242780
    },
    {
      "date": "2021-05-04",
      "open": 115.68,
      "high": 116.25,
      "low": 112.83,
      "close": 115.34,
      "adjClose": 114.41,
      "volume": 44818640
    },
    {
      "date": "2021-05-05",
      "open": 116.43,
      "high": 116.75,
      "low": 115.41,
      "close": 115.74,
      "adjClose": 114.8,
      "volume": 26636180
    },
    {
      "date": "2021-05-06",
      "open": 115.32,
      "high": 116.87,
      "low": 114.65,
      "close": 116.87,
      "adjClose": 115.93,
      "volume": 25190460
    },
    {
      "date": "2021-05-07",
      "open": 118.19,
      "high": 118.56,
      "low": 117.31,
      "close": 117.6,
      "adjClose": 116.65,
      "volume": 28898000
    },
    {
      "date": "2021-05-10",
      "open": 116.41,
      "high": 116.55,
      "low": 114.23,
      "close": 114.59,
      "adjClose": 113.66,
      "volume": 30914580
    },
    {
      "date": "2021-05-11",
      "open": 112.15,
      "high": 114.01,
      "low": 111.7,
      "close": 113.5,
      "adjClose": 112.58,
      "volume": 34186000
    },
    {
      "date": "2021-05-12",
      "open": 111.31,
      "high": 112.4,
      "low": 109.68,
      "close": 110.01,
      "adjClose": 109.12,
      "volume": 46376000
    },
    {
      "date": "2021-05-13",
      "open": 111.31,
      "high": 111.97,
      "low": 110.34,
      "close": 111.45,
      "adjClose": 110.55,
      "volume": 33220400
    },
    {
      "date": "2021-05-14",
      "open": 112.93,
      "high": 114.24,
      "low": 112.5,
      "close": 113.92,
      "adjClose": 113,
      "volume": 31996580
    },
    {
      "date": "2021-05-17",
      "open": 113.18,
      "high": 114.49,
      "low": 112.78,
      "close": 114.45,
      "adjClose": 113.53,
      "volume": 21598000
    },
    {
      "date": "2021-05-18",
      "open": 115.12,
      "high": 115.38,
      "low": 113.11,
      "close": 113.12,
      "adjClose": 112.21,
      "volume": 22204000
    },
    {
      "date": "2021-05-19",
      "open": 111.42,
      "high": 113.75,
      "low": 111.27,
      "close": 113.58,
      "adjClose": 112.66,
      "volume": 23684100
    },
    {
      "date": "2021-05-20",
      "open": 114.55,
      "high": 115.6,
      "low": 114.18,
      "close": 115.35,
      "adjClose": 114.42,
      "volume": 32352000
    },
    {
      "date": "2021-05-21",
      "open": 115.87,
      "high": 115.94,
      "low": 114.47,
      "close": 114.71,
      "adjClose": 113.78,
      "volume": 40632000
    },
    {
      "date": "2021-05-24",
      "open": 115.74,
      "high": 118.28,
      "low": 115.6,
      "close": 118.05,
      "adjClose": 117.1,
      "volume": 31832200
    },
    {
      "date": "2021-05-25",
      "open": 118.6,
      "high": 119.2,
      "low": 117.75,
      "close": 118.14,
      "adjClose": 117.19,
      "volume": 22440000
    },
    {
      "date": "2021-05-26",
      "open": 118.33,
      "high": 119.45,
      "low": 118.32,
      "close": 119.02,
      "adjClose": 118.06,
      "volume": 21572000
    },
    {
      "date": "2021-05-27",
      "open": 119.45,
      "high": 119.45,
      "low": 117.81,
      "close": 118.13,
      "adjClose": 117.18,
      "volume": 35224020
    },
    {
      "date": "2021-05-28",
      "open": 118.72,
      "high": 118.8,
      "low": 117.64,
      "close": 117.84,
      "adjClose": 116.89,
      "volume": 21490800
    },
    {
      "date": "2021-06-01",
      "open": 118.72,
      "high": 119.29,
      "low": 117.71,
      "close": 119.06,
      "adjClose": 118.1,
      "volume": 23358020
    },
    {
      "date": "2021-06-02",
      "open": 119.46,
      "high": 119.68,
      "low": 117.62,
      "close": 118.53,
      "adjClose": 117.57,
      "volume": 21162920
    },
    {
      "date": "2021-06-03",
      "open": 117.29,
      "high": 117.85,
      "low": 116.48,
      "close": 117.38,
      "adjClose": 116.43,
      "volume": 18696000
    },
    {
      "date": "2021-06-04",
      "open": 118.46,
      "high": 119.95,
      "low": 118.12,
      "close": 119.68,
      "adjClose": 118.71,
      "volume": 24458200
    },
    {
      "date": "2021-06-07",
      "open": 119.47,
      "high": 120.23,
      "low": 119.05,
      "close": 120.12,
      "adjClose": 119.15,
      "volume": 24120000
    },
    {
      "date": "2021-06-08",
      "open": 120.6,
      "high": 120.98,
      "low": 119.74,
      "close": 119.92,
      "adjClose": 118.95,
      "volume": 24240000
    },
    {
      "date": "2021-06-09",
      "open": 120.57,
      "high": 120.64,
      "low": 119.85,
      "close": 120.4,
      "adjClose": 119.43,
      "volume": 17942000
    },
    {
      "date": "2021-06-10",
      "open": 120.35,
      "high": 121.8,
      "low": 120.19,
      "close": 121.76,
      "adjClose": 120.78,
      "volume": 25907500
    },
    {
      "date": "2021-06-11",
      "open": 122,
      "high": 122.09,
      "low": 120.95,
      "close": 121.51,
      "adjClose": 120.53,
      "volume": 21958140
    },
    {
      "date": "2021-06-14",
      "open": 121.61,
      "high": 122.45,
      "low": 120.9,
      "close": 122.45,
      "adjClose": 121.46,
      "volume": 22098000
    },
    {
      "date": "2021-06-15",
      "open": 122.45,
      "high": 122.78,
      "low": 121.06,
      "close": 121.42,
      "adjClose": 120.44,
      "volume": 21562140
    },
    {
      "date": "2021-06-16",
      "open": 121.57,
      "high": 121.89,
      "low": 119.47,
      "close": 120.77,
      "adjClose": 119.79,
      "volume": 26472000
    },
    {
      "date": "2021-06-17",
      "open": 120.7,
      "high": 122.52,
      "low": 120.5,
      "close": 121.74,
      "adjClose": 120.76,
      "volume": 25848880
    },
    {
      "date": "2021-06-18",
      "open": 121.37,
      "high": 121.6,
      "low": 120.02,
      "close": 120.11,
      "adjClose": 119.14,
      "volume": 46116000
    },
    {
      "date": "2021-06-21",
      "open": 120.5,
      "high": 122,
      "low": 119.9,
      "close": 121.81,
      "adjClose": 120.83,
      "volume": 27414000
    },
    {
      "date": "2021-06-22",
      "open": 121.75,
      "high": 122.4,
      "low": 121.06,
      "close": 122.33,
      "adjClose": 121.34,
      "volume": 22390200
    },
    {
      "date": "2021-06-23",
      "open": 122.09,
      "high": 123.1,
      "low": 121.83,
      "close": 122.13,
      "adjClose": 121.14,
      "volume": 19154160
    },
    {
      "date": "2021-06-24",
      "open": 122.7,
      "high": 123.06,
      "low": 122.3,
      "close": 122.5,
      "adjClose": 121.51,
      "volume": 21365140
    },
    {
      "date": "2021-06-25",
      "open": 122,
      "high": 122.63,
      "low": 121.57,
      "close": 122.51,
      "adjClose": 121.52,
      "volume": 34596380
    },
    {
      "date": "2021-06-28",
      "open": 122.68,
      "high": 122.78,
      "low": 121.41,
      "close": 122.54,
      "adjClose": 121.55,
      "volume": 28526000
    },
    {
      "date": "2021-06-29",
      "open": 122.67,
      "high": 123.02,
      "low": 121.69,
      "close": 122.27,
      "adjClose": 121.28,
      "volume": 23108720
    },
    {
      "date": "2021-06-30",
      "open": 121.99,
      "high": 122.26,
      "low": 121.35,
      "close": 122.09,
      "adjClose": 121.1,
      "volume": 24474000
    },
    {
      "date": "2021-07-01",
      "open": 121.73,
      "high": 122.59,
      "low": 121.53,
      "close": 122.44,
      "adjClose": 121.45,
      "volume": 18112820
    },
    {
      "date": "2021-07-02",
      "open": 123.15,
      "high": 125.4,
      "low": 123.06,
      "close": 125.26,
      "adjClose": 124.25,
      "volume": 26002180
    },
    {
      "date": "2021-07-06",
      "open": 125.65,
      "high": 126.43,
      "low": 124.58,
      "close": 126.19,
      "adjClose": 125.17,
      "volume": 26404000
    },
    {
      "date": "2021-07-07",
      "open": 127.16,
      "high": 127.28,
      "low": 126.15,
      "close": 126.47,
      "adjClose": 125.45,
      "volume": 24060000
    },
    {
      "date": "2021-07-08",
      "open": 124.03,
      "high": 125.6,
      "low": 124.02,
      "close": 125.04,
      "adjClose": 124.03,
      "volume": 23790000
    },
    {
      "date": "2021-07-09",
      "open": 125.03,
      "high": 125.73,
      "low": 124.55,
      "close": 125.52,
      "adjClose": 124.51,
      "volume": 18632000
    },
    {
      "date": "2021-07-12",
      "open": 126.18,
      "high": 127.07,
      "low": 125.61,
      "close": 126.98,
      "adjClose": 125.95,
      "volume": 17668000
    },
    {
      "date": "2021-07-13",
      "open": 127.04,
      "high": 128.06,
      "low": 126.67,
      "close": 127.34,
      "adjClose": 126.31,
      "volume": 19246940
    },
    {
      "date": "2021-07-14",
      "open": 127.96,
      "high": 129.33,
      "low": 127.91,
      "close": 128.24,
      "adjClose": 127.2,
      "volume": 23745660
    },
    {
      "date": "2021-07-15",
      "open": 128.65,
      "high": 128.7,
      "low": 126.53,
      "close": 127.01,
      "adjClose": 125.98,
      "volume": 24218800
    },
    {
      "date": "2021-07-16",
      "open": 127.66,
      "high": 127.81,
      "low": 126.15,
      "close": 126.97,
      "adjClose": 125.94,
      "volume": 20424540
    },
    {
      "date": "2021-07-19",
      "open": 126.09,
      "high": 126.21,
      "low": 123.51,
      "close": 124.58,
      "adjClose": 123.57,
      "volume": 27968000
    },
    {
      "date": "2021-07-20",
      "open": 125.53,
      "high": 127.04,
      "low": 124.35,
      "close": 126.21,
      "adjClose": 125.19,
      "volume": 26316440
    },
    {
      "date": "2021-07-21",
      "open": 126.13,
      "high": 127.6,
      "low": 126.02,
      "close": 127.55,
      "adjClose": 126.52,
      "volume": 20746180
    },
    {
      "date": "2021-07-22",
      "open": 127.84,
      "high": 128.48,
      "low": 127.5,
      "close": 128.42,
      "adjClose": 127.38,
      "volume": 14302000
    },
    {
      "date": "2021-07-23",
      "open": 130.43,
      "high": 133.4,
      "low": 129.8,
      "close": 133.01,
      "adjClose": 131.94,
      "volume": 41506420
    },
    {
      "date": "2021-07-26",
      "open": 133.33,
      "high": 134.24,
      "low": 132.3,
      "close": 134.04,
      "adjClose": 132.96,
      "volume": 30572000
    },
    {
      "date": "2021-07-27",
      "open": 134.25,
      "high": 134.4,
      "low": 130.1,
      "close": 131.9,
      "adjClose": 130.83,
      "volume": 54710000
    },
    {
      "date": "2021-07-28",
      "open": 136.31,
      "high": 138.3,
      "low": 135.28,
      "close": 136.09,
      "adjClose": 134.99,
      "volume": 95130600
    },
    {
      "date": "2021-07-29",
      "open": 136.15,
      "high": 136.66,
      "low": 135.54,
      "close": 135.78,
      "adjClose": 134.68,
      "volume": 31716000
    },
    {
      "date": "2021-07-30",
      "open": 135.04,
      "high": 135.3,
      "low": 134.26,
      "close": 134.73,
      "adjClose": 133.64,
      "volume": 25576000
    },
    {
      "date": "2021-08-02",
      "open": 135.12,
      "high": 135.34,
      "low": 133.79,
      "close": 134.85,
      "adjClose": 133.76,
      "volume": 21634200
    },
    {
      "date": "2021-08-03",
      "open": 135.14,
      "high": 135.73,
      "low": 133.32,
      "close": 135.63,
      "adjClose": 134.53,
      "volume": 20762000
    },
    {
      "date": "2021-08-04",
      "open": 135.35,
      "high": 135.65,
      "low": 134.49,
      "close": 135.13,
      "adjClose": 134.04,
      "volume": 19676020
    },
    {
      "date": "2021-08-05",
      "open": 135.68,
      "high": 136.35,
      "low": 134.85,
      "close": 136.25,
      "adjClose": 135.15,
      "volume": 17870000
    },
    {
      "date": "2021-08-06",
      "open": 136.04,
      "high": 136.47,
      "low": 135.21,
      "close": 135.74,
      "adjClose": 134.64,
      "volume": 20488120
    },
    {
      "date": "2021-08-09",
      "open": 135.94,
      "high": 137.18,
      "low": 135.34,
      "close": 136.91,
      "adjClose": 135.8,
      "volume": 17766000
    },
    {
      "date": "2021-08-10",
      "open": 137.34,
      "high": 137.77,
      "low": 136.36,
      "close": 136.81,
      "adjClose": 135.7,
      "volume": 19414080
    },
    {
      "date": "2021-08-11",
      "open": 137.18,
      "high": 137.68,
      "low": 136.27,
      "close": 136.28,
      "adjClose": 135.18,
      "volume": 15352000
    },
    {
      "date": "2021-08-12",
      "open": 135.98,
      "high": 137.3,
      "low": 135.43,
      "close": 137.19,
      "adjClose": 136.08,
      "volume": 16518860
    },
    {
      "date": "2021-08-13",
      "open": 137.25,
      "high": 137.86,
      "low": 137.03,
      "close": 137.73,
      "adjClose": 136.62,
      "volume": 15948000
    },
    {
      "date": "2021-08-16",
      "open": 137.52,
      "high": 138.36,
      "low": 135.3,
      "close": 138.31,
      "adjClose": 137.19,
      "volume": 22398360
    },
    {
      "date": "2021-08-17",
      "open": 137.75,
      "high": 138.27,
      "low": 136.08,
      "close": 136.66,
      "adjClose": 135.56,
      "volume": 21716000
    },
    {
      "date": "2021-08-18",
      "open": 136.5,
      "high": 137.1,
      "low": 135.32,
      "close": 135.45,
      "adjClose": 134.36,
      "volume": 19258940
    },
    {
      "date": "2021-08-19",
      "open": 134.44,
      "high": 136.35,
      "low": 134.25,
      "close": 135.68,
      "adjClose": 134.58,
      "volume": 21782540
    },
    {
      "date": "2021-08-20",
      "open": 136,
      "high": 137.55,
      "low": 135.25,
      "close": 137.43,
      "adjClose": 136.32,
      "volume": 31194000
    },
    {
      "date": "2021-08-23",
      "open": 137.97,
      "high": 140.87,
      "low": 137.61,
      "close": 140.04,
      "adjClose": 138.91,
      "volume": 28454000
    },
    {
      "date": "2021-08-24",
      "open": 140.61,
      "high": 142.08,
      "low": 140.34,
      "close": 141.26,
      "adjClose": 140.12,
      "volume": 19268000
    },
    {
      "date": "2021-08-25",
      "open": 141.63,
      "high": 142.19,
      "low": 141.38,
      "close": 142.08,
      "adjClose": 140.93,
      "volume": 15851480
    },
    {
      "date": "2021-08-26",
      "open": 141.75,
      "high": 142.42,
      "low": 141.36,
      "close": 141.44,
      "adjClose": 140.3,
      "volume": 20610000
    },
    {
      "date": "2021-08-27",
      "open": 141.65,
      "high": 144.51,
      "low": 141.5,
      "close": 144,
      "adjClose": 142.84,
      "volume": 28780200
    },
    {
      "date": "2021-08-30",
      "open": 144.4,
      "high": 145.97,
      "low": 144.16,
      "close": 144.59,
      "adjClose": 143.42,
      "volume": 24434200
    },
    {
      "date": "2021-08-31",
      "open": 145.15,
      "high": 145.17,
      "low": 144.28,
      "close": 144.7,
      "adjClose": 143.53,
      "volume": 22448760
    },
    {
      "date": "2021-09-01",
      "open": 145,
      "high": 146.25,
      "low": 144.88,
      "close": 145.22,
      "adjClose": 144.05,
      "volume": 21936100
    },
    {
      "date": "2021-09-02",
      "open": 145.22,
      "high": 145.52,
      "low": 143.18,
      "close": 143.29,
      "adjClose": 142.13,
      "volume": 32358140
    },
    {
      "date": "2021-09-03",
      "open": 143.08,
      "high": 144.16,
      "low": 142.4,
      "close": 143.74,
      "adjClose": 142.58,
      "volume": 19854360
    },
    {
      "date": "2021-09-07",
      "open": 143.83,
      "high": 144.57,
      "low": 143.62,
      "close": 144.28,
      "adjClose": 143.11,
      "volume": 20131900
    },
    {
      "date": "2021-09-08",
      "open": 144.1,
      "high": 144.4,
      "low": 143,
      "close": 143.69,
      "adjClose": 142.53,
      "volume": 18350220
    },
    {
      "date": "2021-09-09",
      "open": 143.84,
      "high": 144.31,
      "low": 143.18,
      "close": 143.54,
      "adjClose": 142.38,
      "volume": 15317100
    },
    {
      "date": "2021-09-10",
      "open": 144.21,
      "high": 144.72,
      "low": 140.74,
      "close": 140.88,
      "adjClose": 139.74,
      "volume": 36840000
    },
    {
      "date": "2021-09-13",
      "open": 141.95,
      "high": 142.95,
      "low": 141.25,
      "close": 142.33,
      "adjClose": 141.18,
      "volume": 22094000
    },
    {
      "date": "2021-09-14",
      "open": 143,
      "high": 143.36,
      "low": 141.75,
      "close": 142.54,
      "adjClose": 141.39,
      "volume": 19674000
    },
    {
      "date": "2021-09-15",
      "open": 142.77,
      "high": 144.45,
      "low": 141.35,
      "close": 144.43,
      "adjClose": 143.26,
      "volume": 27408000
    },
    {
      "date": "2021-09-16",
      "open": 143.95,
      "high": 144.3,
      "low": 142.4,
      "close": 143.61,
      "adjClose": 142.45,
      "volume": 26195420
    },
    {
      "date": "2021-09-17",
      "open": 143.03,
      "high": 143.45,
      "low": 140.47,
      "close": 140.8,
      "adjClose": 139.66,
      "volume": 53384460
    },
    {
      "date": "2021-09-20",
      "open": 138.16,
      "high": 139,
      "low": 136.32,
      "close": 138.72,
      "adjClose": 137.6,
      "volume": 46518040
    },
    {
      "date": "2021-09-21",
      "open": 139.75,
      "high": 140.01,
      "low": 138.28,
      "close": 139.03,
      "adjClose": 137.91,
      "volume": 25332000
    },
    {
      "date": "2021-09-22",
      "open": 139.3,
      "high": 140.89,
      "low": 138.55,
      "close": 140.28,
      "adjClose": 139.15,
      "volume": 25056000
    },
    {
      "date": "2021-09-23",
      "open": 140.99,
      "high": 141.7,
      "low": 140.4,
      "close": 141.22,
      "adjClose": 140.08,
      "volume": 20952000
    },
    {
      "date": "2021-09-24",
      "open": 140.54,
      "high": 142.33,
      "low": 140.24,
      "close": 142.22,
      "adjClose": 141.07,
      "volume": 22984000
    },
    {
      "date": "2021-09-27",
      "open": 140.8,
      "high": 141.94,
      "low": 140.07,
      "close": 141.07,
      "adjClose": 139.93,
      "volume": 21882000
    },
    {
      "date": "2021-09-28",
      "open": 138.66,
      "high": 139.1,
      "low": 135.36,
      "close": 135.83,
      "adjClose": 134.73,
      "volume": 45772200
    },
    {
      "date": "2021-09-29",
      "open": 136.98,
      "high": 137.15,
      "low": 133.87,
      "close": 134.35,
      "adjClose": 133.26,
      "volume": 30848700
    },
    {
      "date": "2021-09-30",
      "open": 134.26,
      "high": 135.54,
      "low": 133.56,
      "close": 133.68,
      "adjClose": 132.6,
      "volume": 38028800
    },
    {
      "date": "2021-10-01",
      "open": 134.45,
      "high": 136.91,
      "low": 134.07,
      "close": 136.54,
      "adjClose": 135.44,
      "volume": 35360180
    },
    {
      "date": "2021-10-04",
      "open": 135.96,
      "high": 135.96,
      "low": 131.05,
      "close": 133.66,
      "adjClose": 132.58,
      "volume": 51202000
    },
    {
      "date": "2021-10-05",
      "open": 134.04,
      "high": 137.22,
      "low": 134.04,
      "close": 136.02,
      "adjClose": 134.92,
      "volume": 32404000
    },
    {
      "date": "2021-10-06",
      "open": 134.75,
      "high": 137.75,
      "low": 134.55,
      "close": 137.57,
      "adjClose": 136.46,
      "volume": 24364280
    },
    {
      "date": "2021-10-07",
      "open": 138.89,
      "high": 140.04,
      "low": 138.65,
      "close": 139.23,
      "adjClose": 138.11,
      "volume": 25110140
    },
    {
      "date": "2021-10-08",
      "open": 139.58,
      "high": 140.33,
      "low": 139.22,
      "close": 139.79,
      "adjClose": 138.66,
      "volume": 26526000
    },
    {
      "date": "2021-10-11",
      "open": 139.29,
      "high": 140.71,
      "low": 138.86,
      "close": 138.91,
      "adjClose": 137.79,
      "volume": 17954000
    },
    {
      "date": "2021-10-12",
      "open": 139.48,
      "high": 139.51,
      "low": 135.76,
      "close": 136.45,
      "adjClose": 135.35,
      "volume": 36332240
    },
    {
      "date": "2021-10-13",
      "open": 137.4,
      "high": 138,
      "low": 136.52,
      "close": 137.58,
      "adjClose": 136.47,
      "volume": 19662320
    },
    {
      "date": "2021-10-14",
      "open": 139.47,
      "high": 141.34,
      "low": 138.82,
      "close": 141.15,
      "adjClose": 140.01,
      "volume": 31927940
    },
    {
      "date": "2021-10-15",
      "open": 141.61,
      "high": 141.72,
      "low": 140.76,
      "close": 141.37,
      "adjClose": 140.23,
      "volume": 30274440
    },
    {
      "date": "2021-10-18",
      "open": 141.08,
      "high": 142.8,
      "low": 141.07,
      "close": 142.78,
      "adjClose": 141.63,
      "volume": 20396160
    },
    {
      "date": "2021-10-19",
      "open": 143.39,
      "high": 143.66,
      "low": 142.6,
      "close": 143.24,
      "adjClose": 142.08,
      "volume": 20164000
    },
    {
      "date": "2021-10-20",
      "open": 143.34,
      "high": 143.55,
      "low": 141.38,
      "close": 141.77,
      "adjClose": 140.62,
      "volume": 23288060
    },
    {
      "date": "2021-10-21",
      "open": 141.77,
      "high": 142.16,
      "low": 140.5,
      "close": 141.89,
      "adjClose": 140.74,
      "volume": 26292260
    },
    {
      "date": "2021-10-22",
      "open": 139.15,
      "high": 140.58,
      "low": 136.06,
      "close": 137.57,
      "adjClose": 136.46,
      "volume": 50588960
    },
    {
      "date": "2021-10-25",
      "open": 137.55,
      "high": 138,
      "low": 135.42,
      "close": 137.45,
      "adjClose": 136.34,
      "volume": 34412260
    },
    {
      "date": "2021-10-26",
      "open": 139.26,
      "high": 140.08,
      "low": 138.3,
      "close": 139.31,
      "adjClose": 138.18,
      "volume": 49236000
    },
    {
      "date": "2021-10-27",
      "open": 139.41,
      "high": 148.65,
      "low": 139.41,
      "close": 146.22,
      "adjClose": 145.04,
      "volume": 85782000
    },
    {
      "date": "2021-10-28",
      "open": 147.13,
      "high": 147.16,
      "low": 144.63,
      "close": 145.85,
      "adjClose": 144.67,
      "volume": 36206380
    },
    {
      "date": "2021-10-29",
      "open": 145.08,
      "high": 148.24,
      "low": 144.65,
      "close": 148.05,
      "adjClose": 146.85,
      "volume": 43320300
    },
    {
      "date": "2021-11-01",
      "open": 148.05,
      "high": 148.05,
      "low": 143.23,
      "close": 143.5,
      "adjClose": 142.34,
      "volume": 46924000
    },
    {
      "date": "2021-11-02",
      "open": 144.58,
      "high": 146.61,
      "low": 144.34,
      "close": 145.43,
      "adjClose": 144.25,
      "volume": 33482240
    },
    {
      "date": "2021-11-03",
      "open": 145.9,
      "high": 146.67,
      "low": 144.59,
      "close": 146.6,
      "adjClose": 145.42,
      "volume": 27494000
    },
    {
      "date": "2021-11-04",
      "open": 147.12,
      "high": 149.73,
      "low": 146.31,
      "close": 148.27,
      "adjClose": 147.07,
      "volume": 38412000
    },
    {
      "date": "2021-11-05",
      "open": 149.17,
      "high": 150.33,
      "low": 148.2,
      "close": 148.85,
      "adjClose": 147.65,
      "volume": 38354740
    },
    {
      "date": "2021-11-08",
      "open": 149.82,
      "high": 150.61,
      "low": 148.43,
      "close": 149.03,
      "adjClose": 147.83,
      "volume": 23052500
    },
    {
      "date": "2021-11-09",
      "open": 149.23,
      "high": 149.83,
      "low": 147.24,
      "close": 148.92,
      "adjClose": 147.72,
      "volume": 19530000
    },
    {
      "date": "2021-11-10",
      "open": 147.5,
      "high": 148.07,
      "low": 144.54,
      "close": 145.89,
      "adjClose": 144.71,
      "volume": 29970000
    },
    {
      "date": "2021-11-11",
      "open": 146.49,
      "high": 147.54,
      "low": 145.6,
      "close": 145.77,
      "adjClose": 144.59,
      "volume": 16518000
    },
    {
      "date": "2021-11-12",
      "open": 146.62,
      "high": 148.85,
      "low": 145.41,
      "close": 148.68,
      "adjClose": 147.48,
      "volume": 22360000
    },
    {
      "date": "2021-11-15",
      "open": 148.9,
      "high": 149.55,
      "low": 147.57,
      "close": 148.45,
      "adjClose": 147.25,
      "volume": 23508000
    },
    {
      "date": "2021-11-16",
      "open": 148.15,
      "high": 148.76,
      "low": 147.31,
      "close": 147.88,
      "adjClose": 146.69,
      "volume": 18904000
    },
    {
      "date": "2021-11-17",
      "open": 148.03,
      "high": 148.56,
      "low": 147.24,
      "close": 148.05,
      "adjClose": 146.85,
      "volume": 19599500
    },
    {
      "date": "2021-11-18",
      "open": 148.24,
      "high": 150.58,
      "low": 147.88,
      "close": 149.84,
      "adjClose": 148.63,
      "volume": 35628220
    },
    {
      "date": "2021-11-19",
      "open": 149.98,
      "high": 150.97,
      "low": 148.9,
      "close": 148.93,
      "adjClose": 147.73,
      "volume": 33699380
    },
    {
      "date": "2021-11-22",
      "open": 149.33,
      "high": 149.83,
      "low": 146.15,
      "close": 146.3,
      "adjClose": 145.12,
      "volume": 30629200
    },
    {
      "date": "2021-11-23",
      "open": 146.15,
      "high": 146.66,
      "low": 144.12,
      "close": 145.78,
      "adjClose": 144.6,
      "volume": 27231160
    },
    {
      "date": "2021-11-24",
      "open": 145.47,
      "high": 146.25,
      "low": 144.37,
      "close": 146.12,
      "adjClose": 144.94,
      "volume": 18040140
    },
    {
      "date": "2021-11-26",
      "open": 144.35,
      "high": 144.56,
      "low": 141.84,
      "close": 142.18,
      "adjClose": 141.03,
      "volume": 30470000
    },
    {
      "date": "2021-11-29",
      "open": 144,
      "high": 146.3,
      "low": 143.89,
      "close": 145.53,
      "adjClose": 144.35,
      "volume": 32596000
    },
    {
      "date": "2021-11-30",
      "open": 145.01,
      "high": 146,
      "low": 141.6,
      "close": 141.9,
      "adjClose": 140.75,
      "volume": 42068000
    },
    {
      "date": "2021-12-01",
      "open": 144,
      "high": 145.95,
      "low": 140.91,
      "close": 141.05,
      "adjClose": 139.91,
      "volume": 34055240
    },
    {
      "date": "2021-12-02",
      "open": 141.25,
      "high": 143.86,
      "low": 140.21,
      "close": 142.97,
      "adjClose": 141.81,
      "volume": 29194840
    },
    {
      "date": "2021-12-03",
      "open": 143.68,
      "high": 144.4,
      "low": 140.3,
      "close": 142,
      "adjClose": 140.85,
      "volume": 41230160
    },
    {
      "date": "2021-12-06",
      "open": 143.04,
      "high": 143.85,
      "low": 140.15,
      "close": 143.16,
      "adjClose": 142,
      "volume": 30618100
    },
    {
      "date": "2021-12-07",
      "open": 145.6,
      "high": 147.53,
      "low": 145.23,
      "close": 147.27,
      "adjClose": 146.08,
      "volume": 32240300
    },
    {
      "date": "2021-12-08",
      "open": 147.6,
      "high": 148.39,
      "low": 146.41,
      "close": 148.19,
      "adjClose": 146.99,
      "volume": 24270320
    },
    {
      "date": "2021-12-09",
      "open": 147.59,
      "high": 149.1,
      "low": 147.12,
      "close": 147.64,
      "adjClose": 146.45,
      "volume": 23270000
    },
    {
      "date": "2021-12-10",
      "open": 148.7,
      "high": 148.98,
      "low": 146.7,
      "close": 148,
      "adjClose": 146.8,
      "volume": 24462760
    },
    {
      "date": "2021-12-13",
      "open": 147.78,
      "high": 147.97,
      "low": 145.52,
      "close": 145.83,
      "adjClose": 144.65,
      "volume": 27070000
    },
    {
      "date": "2021-12-14",
      "open": 143.97,
      "high": 144.48,
      "low": 141.21,
      "close": 143.91,
      "adjClose": 142.75,
      "volume": 38446240
    },
    {
      "date": "2021-12-15",
      "open": 143.41,
      "high": 146.72,
      "low": 141.68,
      "close": 146.44,
      "adjClose": 145.26,
      "volume": 36370460
    },
    {
      "date": "2021-12-16",
      "open": 147.17,
      "high": 147.68,
      "low": 143.61,
      "close": 144.45,
      "adjClose": 143.28,
      "volume": 33650380
    },
    {
      "date": "2021-12-17",
      "open": 142.5,
      "high": 143.83,
      "low": 141.3,
      "close": 141.73,
      "adjClose": 140.58,
      "volume": 51017880
    },
    {
      "date": "2021-12-20",
      "open": 140,
      "high": 141.77,
      "low": 139.32,
      "close": 141.61,
      "adjClose": 140.47,
      "volume": 27192360
    },
    {
      "date": "2021-12-21",
      "open": 142.05,
      "high": 143.87,
      "low": 140.5,
      "close": 143.47,
      "adjClose": 142.31,
      "volume": 28756000
    },
    {
      "date": "2021-12-22",
      "open": 143.07,
      "high": 146.5,
      "low": 143.07,
      "close": 146.42,
      "adjClose": 145.24,
      "volume": 26322380
    },
    {
      "date": "2021-12-23",
      "open": 146.5,
      "high": 148.24,
      "low": 146.45,
      "close": 146.92,
      "adjClose": 145.73,
      "volume": 26384000
    },
    {
      "date": "2021-12-27",
      "open": 147.26,
      "high": 148.34,
      "low": 147.17,
      "close": 147.91,
      "adjClose": 146.71,
      "volume": 15984460
    },
    {
      "date": "2021-12-28",
      "open": 148.24,
      "high": 148.3,
      "low": 146.05,
      "close": 146.69,
      "adjClose": 145.5,
      "volume": 18254300
    },
    {
      "date": "2021-12-29",
      "open": 146.64,
      "high": 147.42,
      "low": 145.65,
      "close": 146.66,
      "adjClose": 145.47,
      "volume": 17788000
    },
    {
      "date": "2021-12-30",
      "open": 146.69,
      "high": 147.3,
      "low": 145.99,
      "close": 146.2,
      "adjClose": 145.02,
      "volume": 15688000
    },
    {
      "date": "2021-12-31",
      "open": 146.05,
      "high": 146.7,
      "low": 144.85,
      "close": 144.85,
      "adjClose": 143.68,
      "volume": 18136000
    },
    {
      "date": "2022-01-03",
      "open": 145.06,
      "high": 145.85,
      "low": 143.71,
      "close": 144.99,
      "adjClose": 143.82,
      "volume": 28678940
    },
    {
      "date": "2022-01-04",
      "open": 145.4,
      "high": 146.48,
      "low": 143.72,
      "close": 144.4,
      "adjClose": 143.23,
      "volume": 28400000
    },
    {
      "date": "2022-01-05",
      "open": 144.42,
      "high": 144.5,
      "low": 137.69,
      "close": 137.78,
      "adjClose": 136.67,
      "volume": 54618280
    },
    {
      "date": "2022-01-06",
      "open": 137,
      "high": 139.94,
      "low": 136.56,
      "close": 137.75,
      "adjClose": 136.64,
      "volume": 37348000
    },
    {
      "date": "2022-01-07",
      "open": 138.15,
      "high": 138.45,
      "low": 135.77,
      "close": 137.02,
      "adjClose": 135.91,
      "volume": 29760560
    },
    {
      "date": "2022-01-10",
      "open": 135.08,
      "high": 138.82,
      "low": 133.16,
      "close": 138.67,
      "adjClose": 137.55,
      "volume": 44408120
    },
    {
      "date": "2022-01-11",
      "open": 138.01,
      "high": 140.22,
      "low": 136.69,
      "close": 139.74,
      "adjClose": 138.61,
      "volume": 28730000
    },
    {
      "date": "2022-01-12",
      "open": 141.15,
      "high": 142.61,
      "low": 140.69,
      "close": 141.43,
      "adjClose": 140.29,
      "volume": 26112040
    },
    {
      "date": "2022-01-13",
      "open": 141.54,
      "high": 142.85,
      "low": 138.41,
      "close": 138.59,
      "adjClose": 137.47,
      "volume": 31436600
    },
    {
      "date": "2022-01-14",
      "open": 137.08,
      "high": 140.74,
      "low": 137,
      "close": 139.48,
      "adjClose": 138.35,
      "volume": 29662000
    },
    {
      "date": "2022-01-18",
      "open": 136.18,
      "high": 137.13,
      "low": 135.44,
      "close": 136,
      "adjClose": 134.9,
      "volume": 34888100
    },
    {
      "date": "2022-01-19",
      "open": 136.52,
      "high": 137.96,
      "low": 135.02,
      "close": 135.12,
      "adjClose": 134.03,
      "volume": 28648000
    },
    {
      "date": "2022-01-20",
      "open": 136.25,
      "high": 137.63,
      "low": 132.96,
      "close": 133.31,
      "adjClose": 132.23,
      "volume": 29908000
    },
    {
      "date": "2022-01-21",
      "open": 132.59,
      "high": 134.87,
      "low": 130.09,
      "close": 130.35,
      "adjClose": 129.3,
      "volume": 55652000
    },
    {
      "date": "2022-01-24",
      "open": 125.98,
      "high": 131.2,
      "low": 124.5,
      "close": 130.8,
      "adjClose": 129.74,
      "volume": 76694240
    },
    {
      "date": "2022-01-25",
      "open": 128.74,
      "high": 129.4,
      "low": 126.5,
      "close": 126.94,
      "adjClose": 125.91,
      "volume": 46960560
    },
    {
      "date": "2022-01-26",
      "open": 131.12,
      "high": 133,
      "low": 127.14,
      "close": 129.23,
      "adjClose": 128.19,
      "volume": 49130000
    },
    {
      "date": "2022-01-27",
      "open": 131.3,
      "high": 132.65,
      "low": 128.93,
      "close": 129.01,
      "adjClose": 127.97,
      "volume": 32018780
    },
    {
      "date": "2022-01-28",
      "open": 129.66,
      "high": 133.36,
      "low": 128.49,
      "close": 133.35,
      "adjClose": 132.27,
      "volume": 34362000
    },
    {
      "date": "2022-01-31",
      "open": 134.16,
      "high": 135.47,
      "low": 132.21,
      "close": 135.3,
      "adjClose": 134.21,
      "volume": 39986000
    },
    {
      "date": "2022-02-01",
      "open": 137.59,
      "high": 137.79,
      "low": 134.37,
      "close": 137.64,
      "adjClose": 136.53,
      "volume": 68644000
    },
    {
      "date": "2022-02-02",
      "open": 151.25,
      "high": 151.55,
      "low": 145.52,
      "close": 148,
      "adjClose": 146.8,
      "volume": 123200000
    },
    {
      "date": "2022-02-03",
      "open": 145.71,
      "high": 149.68,
      "low": 142.67,
      "close": 143.09,
      "adjClose": 141.93,
      "volume": 71518000
    },
    {
      "date": "2022-02-04",
      "open": 143.44,
      "high": 144.88,
      "low": 140.51,
      "close": 143.29,
      "adjClose": 142.13,
      "volume": 57998219
    },
    {
      "date": "2022-02-07",
      "open": 144.25,
      "high": 144.25,
      "low": 138.9,
      "close": 139.2,
      "adjClose": 138.08,
      "volume": 54974000
    },
    {
      "date": "2022-02-08",
      "open": 139.03,
      "high": 140,
      "low": 137.01,
      "close": 139.4,
      "adjClose": 138.27,
      "volume": 54284000
    },
    {
      "date": "2022-02-09",
      "open": 140.96,
      "high": 142.52,
      "low": 140.19,
      "close": 141.59,
      "adjClose": 140.45,
      "volume": 40144000
    },
    {
      "date": "2022-02-10",
      "open": 139.7,
      "high": 141.48,
      "low": 137.96,
      "close": 138.62,
      "adjClose": 137.5,
      "volume": 39330660
    },
    {
      "date": "2022-02-11",
      "open": 138.6,
      "high": 139.16,
      "low": 133.4,
      "close": 134.28,
      "adjClose": 133.2,
      "volume": 39958340
    },
    {
      "date": "2022-02-14",
      "open": 133.26,
      "high": 136.3,
      "low": 133.26,
      "close": 135.53,
      "adjClose": 134.43,
      "volume": 34302000
    },
    {
      "date": "2022-02-15",
      "open": 137.57,
      "high": 138.11,
      "low": 135.82,
      "close": 136.61,
      "adjClose": 135.51,
      "volume": 26711260
    },
    {
      "date": "2022-02-16",
      "open": 136.65,
      "high": 138.09,
      "low": 134.92,
      "close": 137.74,
      "adjClose": 136.63,
      "volume": 25022000
    },
    {
      "date": "2022-02-17",
      "open": 136.24,
      "high": 137.11,
      "low": 132.48,
      "close": 132.54,
      "adjClose": 131.47,
      "volume": 38950000
    },
    {
      "date": "2022-02-18",
      "open": 133.47,
      "high": 134.07,
      "low": 130.2,
      "close": 130.4,
      "adjClose": 129.35,
      "volume": 45620000
    },
    {
      "date": "2022-02-22",
      "open": 129.84,
      "high": 132.18,
      "low": 128.22,
      "close": 129.81,
      "adjClose": 128.76,
      "volume": 44990740
    },
    {
      "date": "2022-02-23",
      "open": 131.65,
      "high": 132.05,
      "low": 127.53,
      "close": 127.59,
      "adjClose": 126.56,
      "volume": 32786020
    },
    {
      "date": "2022-02-24",
      "open": 124.95,
      "high": 133,
      "low": 124.95,
      "close": 132.69,
      "adjClose": 131.62,
      "volume": 54456000
    },
    {
      "date": "2022-02-25",
      "open": 133.55,
      "high": 135.27,
      "low": 131.75,
      "close": 134.46,
      "adjClose": 133.37,
      "volume": 36406000
    },
    {
      "date": "2022-02-28",
      "open": 133.05,
      "high": 135.75,
      "low": 132.59,
      "close": 135.06,
      "adjClose": 133.97,
      "volume": 38864420
    },
    {
      "date": "2022-03-01",
      "open": 134.88,
      "high": 136.26,
      "low": 133.22,
      "close": 134.06,
      "adjClose": 132.98,
      "volume": 26496000
    },
    {
      "date": "2022-03-02",
      "open": 134.63,
      "high": 135.26,
      "low": 133.07,
      "close": 134.57,
      "adjClose": 133.48,
      "volume": 23520000
    },
    {
      "date": "2022-03-03",
      "open": 136.01,
      "high": 136.44,
      "low": 133.03,
      "close": 133.9,
      "adjClose": 132.82,
      "volume": 24604000
    },
    {
      "date": "2022-03-04",
      "open": 132.93,
      "high": 133.85,
      "low": 130.34,
      "close": 131.91,
      "adjClose": 130.84,
      "volume": 30450640
    },
    {
      "date": "2022-03-07",
      "open": 131.49,
      "high": 131.74,
      "low": 126.3,
      "close": 126.38,
      "adjClose": 125.36,
      "volume": 45112940
    },
    {
      "date": "2022-03-08",
      "open": 126.25,
      "high": 131.25,
      "low": 125.67,
      "close": 127.1,
      "adjClose": 126.07,
      "volume": 40428000
    },
    {
      "date": "2022-03-09",
      "open": 131.25,
      "high": 133.74,
      "low": 129.9,
      "close": 133.42,
      "adjClose": 132.34,
      "volume": 37026000
    },
    {
      "date": "2022-03-10",
      "open": 131.27,
      "high": 133.27,
      "low": 130.91,
      "close": 132.43,
      "adjClose": 131.36,
      "volume": 27102000
    },
    {
      "date": "2022-03-11",
      "open": 133.49,
      "high": 133.8,
      "low": 129.63,
      "close": 129.87,
      "adjClose": 128.82,
      "volume": 31526440
    },
    {
      "date": "2022-03-14",
      "open": 130.25,
      "high": 130.41,
      "low": 125.28,
      "close": 125.95,
      "adjClose": 124.93,
      "volume": 38812000
    },
    {
      "date": "2022-03-15",
      "open": 126.98,
      "high": 129.85,
      "low": 125.72,
      "close": 129.2,
      "adjClose": 128.16,
      "volume": 30920000
    },
    {
      "date": "2022-03-16",
      "open": 130.73,
      "high": 133.33,
      "low": 128.73,
      "close": 133.28,
      "adjClose": 132.2,
      "volume": 35576980
    },
    {
      "date": "2022-03-17",
      "open": 133.15,
      "high": 134.08,
      "low": 132.19,
      "close": 133.84,
      "adjClose": 132.76,
      "volume": 28264000
    },
    {
      "date": "2022-03-18",
      "open": 133.42,
      "high": 136.24,
      "low": 132.26,
      "close": 136.13,
      "adjClose": 135.03,
      "volume": 44566900
    },
    {
      "date": "2022-03-21",
      "open": 136.16,
      "high": 137.05,
      "low": 134.09,
      "close": 136.1,
      "adjClose": 135,
      "volume": 26832000
    },
    {
      "date": "2022-03-22",
      "open": 136.1,
      "high": 141.05,
      "low": 136.1,
      "close": 139.87,
      "adjClose": 138.74,
      "volume": 35496000
    },
    {
      "date": "2022-03-23",
      "open": 138.7,
      "high": 139.59,
      "low": 137.84,
      "close": 138.28,
      "adjClose": 137.16,
      "volume": 25154000
    },
    {
      "date": "2022-03-24",
      "open": 139.2,
      "high": 141.62,
      "low": 137.75,
      "close": 141.57,
      "adjClose": 140.43,
      "volume": 26396560
    },
    {
      "date": "2022-03-25",
      "open": 141.92,
      "high": 142.04,
      "low": 139.74,
      "close": 141.67,
      "adjClose": 140.53,
      "volume": 24143080
    },
    {
      "date": "2022-03-28",
      "open": 140.9,
      "high": 142,
      "low": 139.81,
      "close": 141.46,
      "adjClose": 140.32,
      "volume": 35050000
    },
    {
      "date": "2022-03-29",
      "open": 142.65,
      "high": 143.79,
      "low": 142.04,
      "close": 142.51,
      "adjClose": 141.36,
      "volume": 34318000
    },
    {
      "date": "2022-03-30",
      "open": 142.46,
      "high": 142.72,
      "low": 141.6,
      "close": 141.94,
      "adjClose": 140.79,
      "volume": 19884760
    },
    {
      "date": "2022-03-31",
      "open": 142.05,
      "high": 142.11,
      "low": 139.02,
      "close": 139.07,
      "adjClose": 137.95,
      "volume": 37524720
    },
    {
      "date": "2022-04-01",
      "open": 139.5,
      "high": 140.47,
      "low": 138.31,
      "close": 140.15,
      "adjClose": 139.02,
      "volume": 25942000
    },
    {
      "date": "2022-04-04",
      "open": 140.36,
      "high": 143.71,
      "low": 140.31,
      "close": 142.97,
      "adjClose": 141.81,
      "volume": 25970840
    },
    {
      "date": "2022-04-05",
      "open": 142.87,
      "high": 142.99,
      "low": 140.38,
      "close": 140.59,
      "adjClose": 139.45,
      "volume": 21418120
    },
    {
      "date": "2022-04-06",
      "open": 138.75,
      "high": 139.36,
      "low": 135.52,
      "close": 136.55,
      "adjClose": 135.45,
      "volume": 32468480
    },
    {
      "date": "2022-04-07",
      "open": 136.01,
      "high": 137.16,
      "low": 134.23,
      "close": 135.89,
      "adjClose": 134.79,
      "volume": 26234000
    },
    {
      "date": "2022-04-08",
      "open": 135.58,
      "high": 135.67,
      "low": 132.97,
      "close": 133.29,
      "adjClose": 132.21,
      "volume": 25142800
    },
    {
      "date": "2022-04-11",
      "open": 131.82,
      "high": 132.09,
      "low": 128.67,
      "close": 128.82,
      "adjClose": 127.78,
      "volume": 36884000
    },
    {
      "date": "2022-04-12",
      "open": 131.6,
      "high": 131.6,
      "low": 126.79,
      "close": 127.71,
      "adjClose": 126.68,
      "volume": 32710700
    },
    {
      "date": "2022-04-13",
      "open": 128,
      "high": 130.33,
      "low": 127.74,
      "close": 129.89,
      "adjClose": 128.84,
      "volume": 27928000
    },
    {
      "date": "2022-04-14",
      "open": 130.48,
      "high": 130.48,
      "low": 126.6,
      "close": 126.73,
      "adjClose": 125.71,
      "volume": 31598000
    },
    {
      "date": "2022-04-18",
      "open": 127,
      "high": 128.21,
      "low": 126.18,
      "close": 127.68,
      "adjClose": 126.65,
      "volume": 20808660
    },
    {
      "date": "2022-04-19",
      "open": 127.69,
      "high": 130.33,
      "low": 127,
      "close": 130.01,
      "adjClose": 128.96,
      "volume": 26490000
    },
    {
      "date": "2022-04-20",
      "open": 130.89,
      "high": 131.4,
      "low": 127.5,
      "close": 128.04,
      "adjClose": 127.01,
      "volume": 31696000
    },
    {
      "date": "2022-04-21",
      "open": 129.25,
      "high": 130.1,
      "low": 124.53,
      "close": 124.81,
      "adjClose": 123.8,
      "volume": 36446000
    },
    {
      "date": "2022-04-22",
      "open": 125,
      "high": 125.4,
      "low": 118.93,
      "close": 119.64,
      "adjClose": 118.67,
      "volume": 56884000
    },
    {
      "date": "2022-04-25",
      "open": 119.1,
      "high": 123.28,
      "low": 118.51,
      "close": 123.07,
      "adjClose": 122.08,
      "volume": 46128260
    },
    {
      "date": "2022-04-26",
      "open": 122.29,
      "high": 122.51,
      "low": 118.51,
      "close": 118.65,
      "adjClose": 117.69,
      "volume": 73054880
    },
    {
      "date": "2022-04-27",
      "open": 114.47,
      "high": 117.24,
      "low": 112.74,
      "close": 114.29,
      "adjClose": 113.37,
      "volume": 91820580
    },
    {
      "date": "2022-04-28",
      "open": 116.42,
      "high": 119.65,
      "low": 114.12,
      "close": 118.52,
      "adjClose": 117.56,
      "volume": 48884640
    },
    {
      "date": "2022-04-29",
      "open": 116.73,
      "high": 117.92,
      "low": 113.81,
      "close": 114.11,
      "adjClose": 113.19,
      "volume": 42676000
    },
    {
      "date": "2022-05-02",
      "open": 113.41,
      "high": 116.75,
      "low": 112.6,
      "close": 116.58,
      "adjClose": 115.64,
      "volume": 35534000
    },
    {
      "date": "2022-05-03",
      "open": 116.43,
      "high": 118.44,
      "low": 116.03,
      "close": 117.33,
      "adjClose": 116.38,
      "volume": 24968000
    },
    {
      "date": "2022-05-04",
      "open": 117.03,
      "high": 122.85,
      "low": 115.12,
      "close": 122.26,
      "adjClose": 121.27,
      "volume": 49916000
    },
    {
      "date": "2022-05-05",
      "open": 120.2,
      "high": 121.04,
      "low": 115.01,
      "close": 116.51,
      "adjClose": 115.57,
      "volume": 45840580
    },
    {
      "date": "2022-05-06",
      "open": 115.18,
      "high": 117.57,
      "low": 114.02,
      "close": 115.75,
      "adjClose": 114.81,
      "volume": 39710000
    },
    {
      "date": "2022-05-09",
      "open": 113.25,
      "high": 115.08,
      "low": 112,
      "close": 112.51,
      "adjClose": 111.6,
      "volume": 40802860
    },
    {
      "date": "2022-05-10",
      "open": 115.51,
      "high": 116.25,
      "low": 112.9,
      "close": 114.4,
      "adjClose": 113.48,
      "volume": 39900380
    },
    {
      "date": "2022-05-11",
      "open": 113.24,
      "high": 116.36,
      "low": 113.24,
      "close": 113.6,
      "adjClose": 112.68,
      "volume": 37534740
    },
    {
      "date": "2022-05-12",
      "open": 111.38,
      "high": 114.3,
      "low": 109.82,
      "close": 112.84,
      "adjClose": 111.93,
      "volume": 53836180
    },
    {
      "date": "2022-05-13",
      "open": 114.53,
      "high": 117.88,
      "low": 113.61,
      "close": 116.05,
      "adjClose": 115.11,
      "volume": 35038480
    },
    {
      "date": "2022-05-16",
      "open": 114.96,
      "high": 116.17,
      "low": 113.89,
      "close": 114.45,
      "adjClose": 113.53,
      "volume": 25990440
    },
    {
      "date": "2022-05-17",
      "open": 116.84,
      "high": 116.9,
      "low": 114.87,
      "close": 116.47,
      "adjClose": 115.53,
      "volume": 23054000
    },
    {
      "date": "2022-05-18",
      "open": 115,
      "high": 115.4,
      "low": 111.56,
      "close": 111.9,
      "adjClose": 111,
      "volume": 35126000
    },
    {
      "date": "2022-05-19",
      "open": 111.43,
      "high": 113.01,
      "low": 110,
      "close": 110.38,
      "adjClose": 109.49,
      "volume": 34144400
    },
    {
      "date": "2022-05-20",
      "open": 111.95,
      "high": 112.18,
      "low": 105.8,
      "close": 108.91,
      "adjClose": 108.03,
      "volume": 48962960
    },
    {
      "date": "2022-05-23",
      "open": 109.59,
      "high": 112.15,
      "low": 108.74,
      "close": 111.49,
      "adjClose": 110.59,
      "volume": 37184940
    },
    {
      "date": "2022-05-24",
      "open": 105.77,
      "high": 106.46,
      "low": 101.88,
      "close": 105.97,
      "adjClose": 105.11,
      "volume": 76780000
    },
    {
      "date": "2022-05-25",
      "open": 104.99,
      "high": 106.5,
      "low": 103.86,
      "close": 105.81,
      "adjClose": 104.96,
      "volume": 40258000
    },
    {
      "date": "2022-05-26",
      "open": 105.68,
      "high": 108.65,
      "low": 105.22,
      "close": 107.79,
      "adjClose": 106.92,
      "volume": 37948000
    },
    {
      "date": "2022-05-27",
      "open": 109.48,
      "high": 112.32,
      "low": 109.14,
      "close": 112.32,
      "adjClose": 111.41,
      "volume": 37914120
    },
    {
      "date": "2022-05-31",
      "open": 112.75,
      "high": 115.74,
      "low": 112.08,
      "close": 113.76,
      "adjClose": 112.84,
      "volume": 50012260
    },
    {
      "date": "2022-06-01",
      "open": 114.86,
      "high": 117.1,
      "low": 113.25,
      "close": 113.89,
      "adjClose": 112.97,
      "volume": 36606000
    },
    {
      "date": "2022-06-02",
      "open": 114,
      "high": 117.9,
      "low": 112.95,
      "close": 117.62,
      "adjClose": 116.67,
      "volume": 37992280
    },
    {
      "date": "2022-06-03",
      "open": 116.06,
      "high": 116.32,
      "low": 113.52,
      "close": 114.54,
      "adjClose": 113.61,
      "volume": 26136000
    },
    {
      "date": "2022-06-06",
      "open": 116.7,
      "high": 119.35,
      "low": 116.16,
      "close": 116.82,
      "adjClose": 115.88,
      "volume": 33542000
    },
    {
      "date": "2022-06-07",
      "open": 115.48,
      "high": 117.69,
      "low": 115.05,
      "close": 117.15,
      "adjClose": 116.2,
      "volume": 31590460
    },
    {
      "date": "2022-06-08",
      "open": 116.76,
      "high": 118.57,
      "low": 116.6,
      "close": 117.19,
      "adjClose": 116.24,
      "volume": 26108000
    },
    {
      "date": "2022-06-09",
      "open": 116.33,
      "high": 118.3,
      "low": 114.78,
      "close": 114.84,
      "adjClose": 113.91,
      "volume": 25798000
    },
    {
      "date": "2022-06-10",
      "open": 112.45,
      "high": 113.28,
      "low": 110.37,
      "close": 111.16,
      "adjClose": 110.26,
      "volume": 41481840
    },
    {
      "date": "2022-06-13",
      "open": 106.79,
      "high": 108.79,
      "low": 106.12,
      "close": 106.39,
      "adjClose": 105.53,
      "volume": 47252000
    },
    {
      "date": "2022-06-14",
      "open": 106.54,
      "high": 107.92,
      "low": 105.8,
      "close": 106.72,
      "adjClose": 105.86,
      "volume": 33706260
    },
    {
      "date": "2022-06-15",
      "open": 108.55,
      "high": 111.42,
      "low": 107.67,
      "close": 109.76,
      "adjClose": 108.87,
      "volume": 39698180
    },
    {
      "date": "2022-06-16",
      "open": 107.22,
      "high": 108.65,
      "low": 105.14,
      "close": 106.03,
      "adjClose": 105.17,
      "volume": 51684960
    },
    {
      "date": "2022-06-17",
      "open": 106.03,
      "high": 108.7,
      "low": 105.05,
      "close": 107.14,
      "adjClose": 106.27,
      "volume": 51376520
    },
    {
      "date": "2022-06-21",
      "open": 108.93,
      "high": 112.49,
      "low": 108.6,
      "close": 111.54,
      "adjClose": 110.64,
      "volume": 47416000
    },
    {
      "date": "2022-06-22",
      "open": 110.56,
      "high": 113.35,
      "low": 110.38,
      "close": 111.49,
      "adjClose": 110.59,
      "volume": 30774140
    },
    {
      "date": "2022-06-23",
      "open": 112.23,
      "high": 112.74,
      "low": 110.5,
      "close": 112.24,
      "adjClose": 111.33,
      "volume": 28362000
    },
    {
      "date": "2022-06-24",
      "open": 113,
      "high": 118.08,
      "low": 112.95,
      "close": 117.98,
      "adjClose": 117.03,
      "volume": 41164000
    },
    {
      "date": "2022-06-27",
      "open": 118.27,
      "high": 118.58,
      "low": 115.18,
      "close": 115.83,
      "adjClose": 114.89,
      "volume": 36420760
    },
    {
      "date": "2022-06-28",
      "open": 115.8,
      "high": 117.31,
      "low": 111.85,
      "close": 112.01,
      "adjClose": 111.1,
      "volume": 35880960
    },
    {
      "date": "2022-06-29",
      "open": 111.55,
      "high": 113.16,
      "low": 110.87,
      "close": 111.7,
      "adjClose": 110.8,
      "volume": 24716820
    },
    {
      "date": "2022-06-30",
      "open": 110,
      "high": 110.89,
      "low": 106.75,
      "close": 108.96,
      "adjClose": 108.08,
      "volume": 43170000
    },
    {
      "date": "2022-07-01",
      "open": 107.93,
      "high": 109.25,
      "low": 106.73,
      "close": 108.74,
      "adjClose": 107.86,
      "volume": 35476000
    },
    {
      "date": "2022-07-05",
      "open": 107.1,
      "high": 113.38,
      "low": 105.73,
      "close": 113.26,
      "adjClose": 112.34,
      "volume": 39399640
    },
    {
      "date": "2022-07-06",
      "open": 113.3,
      "high": 115.59,
      "low": 111.48,
      "close": 114.57,
      "adjClose": 113.64,
      "volume": 37432000
    },
    {
      "date": "2022-07-07",
      "open": 115.08,
      "high": 119.19,
      "low": 114.83,
      "close": 118.78,
      "adjClose": 117.82,
      "volume": 40936000
    },
    {
      "date": "2022-07-08",
      "open": 117.25,
      "high": 119.69,
      "low": 116.9,
      "close": 119.35,
      "adjClose": 118.39,
      "volume": 38238160
    },
    {
      "date": "2022-07-11",
      "open": 118,
      "high": 118,
      "low": 115.33,
      "close": 115.68,
      "adjClose": 114.75,
      "volume": 31243700
    },
    {
      "date": "2022-07-12",
      "open": 116.22,
      "high": 116.97,
      "low": 113.69,
      "close": 114.02,
      "adjClose": 113.1,
      "volume": 29960000
    },
    {
      "date": "2022-07-13",
      "open": 111.7,
      "high": 114.2,
      "low": 111.2,
      "close": 111.35,
      "adjClose": 110.45,
      "volume": 43722020
    },
    {
      "date": "2022-07-14",
      "open": 110.21,
      "high": 111.09,
      "low": 108.37,
      "close": 110.37,
      "adjClose": 109.48,
      "volume": 37004000
    },
    {
      "date": "2022-07-15",
      "open": 112,
      "high": 113.14,
      "low": 110.9,
      "close": 111.78,
      "adjClose": 110.88,
      "volume": 46770000
    },
    {
      "date": "2022-07-18",
      "open": 112.64,
      "high": 113.68,
      "low": 108.37,
      "close": 109.03,
      "adjClose": 108.15,
      "volume": 43164600
    },
    {
      "date": "2022-07-19",
      "open": 110.85,
      "high": 114.02,
      "low": 109.56,
      "close": 113.81,
      "adjClose": 112.89,
      "volume": 36530945
    },
    {
      "date": "2022-07-20",
      "open": 113.17,
      "high": 115.4,
      "low": 112.48,
      "close": 113.9,
      "adjClose": 112.98,
      "volume": 35600426
    },
    {
      "date": "2022-07-21",
      "open": 114.28,
      "high": 114.55,
      "low": 111.11,
      "close": 114.34,
      "adjClose": 113.42,
      "volume": 32676200
    },
    {
      "date": "2022-07-22",
      "open": 111,
      "high": 112.34,
      "low": 106.5,
      "close": 107.9,
      "adjClose": 107.03,
      "volume": 48901200
    },
    {
      "date": "2022-07-25",
      "open": 108.41,
      "high": 109.87,
      "low": 106.3,
      "close": 107.51,
      "adjClose": 106.64,
      "volume": 34690900
    },
    {
      "date": "2022-07-26",
      "open": 106.6,
      "high": 107.2,
      "low": 104.07,
      "close": 105.02,
      "adjClose": 104.17,
      "volume": 47991000
    },
    {
      "date": "2022-07-27",
      "open": 109.26,
      "high": 113.91,
      "low": 108.01,
      "close": 113.06,
      "adjClose": 112.15,
      "volume": 59858500
    },
    {
      "date": "2022-07-28",
      "open": 112.37,
      "high": 114.34,
      "low": 111.46,
      "close": 114.22,
      "adjClose": 113.3,
      "volume": 32816600
    },
    {
      "date": "2022-07-29",
      "open": 113.08,
      "high": 116.71,
      "low": 113.06,
      "close": 116.32,
      "adjClose": 115.38,
      "volume": 37223400
    },
    {
      "date": "2022-08-01",
      "open": 115.3,
      "high": 116.72,
      "low": 114.34,
      "close": 114.86,
      "adjClose": 113.93,
      "volume": 26034300
    },
    {
      "date": "2022-08-02",
      "open": 114,
      "high": 116.35,
      "low": 113.72,
      "close": 115.13,
      "adjClose": 114.2,
      "volume": 20236029
    },
    {
      "date": "2022-08-03",
      "open": 115.71,
      "high": 118.62,
      "low": 115.48,
      "close": 118.08,
      "adjClose": 117.13,
      "volume": 28499014
    },
    {
      "date": "2022-08-04",
      "open": 117.48,
      "high": 118.78,
      "low": 116.89,
      "close": 118.19,
      "adjClose": 117.24,
      "volume": 21602925
    },
    {
      "date": "2022-08-05",
      "open": 116.23,
      "high": 118.11,
      "low": 116,
      "close": 117.47,
      "adjClose": 116.52,
      "volume": 19159520
    },
    {
      "date": "2022-08-08",
      "open": 118.39,
      "high": 120.15,
      "low": 116.88,
      "close": 117.3,
      "adjClose": 116.35,
      "volume": 19169479
    },
    {
      "date": "2022-08-09",
      "open": 117.14,
      "high": 117.32,
      "low": 115.71,
      "close": 116.63,
      "adjClose": 115.69,
      "volume": 19086500
    },
    {
      "date": "2022-08-10",
      "open": 118.78,
      "high": 120.92,
      "low": 118.41,
      "close": 119.7,
      "adjClose": 118.73,
      "volume": 30930400
    },
    {
      "date": "2022-08-11",
      "open": 121.28,
      "high": 121.49,
      "low": 118.56,
      "close": 118.84,
      "adjClose": 117.88,
      "volume": 24293700
    },
    {
      "date": "2022-08-12",
      "open": 120.26,
      "high": 121.68,
      "low": 119.46,
      "close": 121.68,
      "adjClose": 120.7,
      "volume": 19096300
    },
    {
      "date": "2022-08-15",
      "open": 121.13,
      "high": 122.3,
      "low": 120.61,
      "close": 122.08,
      "adjClose": 121.09,
      "volume": 19494825
    },
    {
      "date": "2022-08-16",
      "open": 121.52,
      "high": 122.43,
      "low": 120.64,
      "close": 121.7,
      "adjClose": 120.72,
      "volume": 19041230
    },
    {
      "date": "2022-08-17",
      "open": 120.12,
      "high": 121.29,
      "low": 119.38,
      "close": 119.55,
      "adjClose": 118.58,
      "volume": 22847000
    },
    {
      "date": "2022-08-18",
      "open": 119.43,
      "high": 120.82,
      "low": 118.72,
      "close": 120.17,
      "adjClose": 119.2,
      "volume": 17987700
    },
    {
      "date": "2022-08-19",
      "open": 119.06,
      "high": 119.15,
      "low": 116.76,
      "close": 117.21,
      "adjClose": 116.26,
      "volume": 21809528
    },
    {
      "date": "2022-08-22",
      "open": 115.2,
      "high": 115.63,
      "low": 113.85,
      "close": 114.24,
      "adjClose": 113.32,
      "volume": 21456648
    },
    {
      "date": "2022-08-23",
      "open": 113.48,
      "high": 115.01,
      "low": 113.43,
      "close": 113.86,
      "adjClose": 112.94,
      "volume": 15870400
    },
    {
      "date": "2022-08-24",
      "open": 113.5,
      "high": 114.78,
      "low": 112.87,
      "close": 113.69,
      "adjClose": 112.77,
      "volume": 17734624
    },
    {
      "date": "2022-08-25",
      "open": 114.24,
      "high": 116.72,
      "low": 114.11,
      "close": 116.65,
      "adjClose": 115.71,
      "volume": 16956800
    },
    {
      "date": "2022-08-26",
      "open": 114.72,
      "high": 115.12,
      "low": 110.19,
      "close": 110.34,
      "adjClose": 109.45,
      "volume": 37245700
    },
    {
      "date": "2022-08-29",
      "open": 109.99,
      "high": 110.95,
      "low": 108.8,
      "close": 109.42,
      "adjClose": 108.54,
      "volume": 21191200
    },
    {
      "date": "2022-08-30",
      "open": 110.17,
      "high": 110.5,
      "low": 107.8,
      "close": 108.94,
      "adjClose": 108.06,
      "volume": 27513300
    },
    {
      "date": "2022-08-31",
      "open": 110.65,
      "high": 110.85,
      "low": 108.13,
      "close": 108.22,
      "adjClose": 107.35,
      "volume": 28627000
    },
    {
      "date": "2022-09-01",
      "open": 108.28,
      "high": 110.45,
      "low": 107.36,
      "close": 109.74,
      "adjClose": 108.85,
      "volume": 28360926
    },
    {
      "date": "2022-09-02",
      "open": 110.59,
      "high": 110.74,
      "low": 107.26,
      "close": 107.85,
      "adjClose": 106.98,
      "volume": 24160711
    },
    {
      "date": "2022-09-06",
      "open": 107.3,
      "high": 108.03,
      "low": 105.78,
      "close": 106.81,
      "adjClose": 105.95,
      "volume": 25068300
    },
    {
      "date": "2022-09-07",
      "open": 107.06,
      "high": 109.98,
      "low": 106.9,
      "close": 109.45,
      "adjClose": 108.57,
      "volume": 23167000
    },
    {
      "date": "2022-09-08",
      "open": 108.04,
      "high": 109.6,
      "low": 107.16,
      "close": 108.38,
      "adjClose": 107.5,
      "volume": 24238300
    },
    {
      "date": "2022-09-09",
      "open": 109.07,
      "high": 110.99,
      "low": 109.02,
      "close": 110.65,
      "adjClose": 109.76,
      "volume": 23213585
    },
    {
      "date": "2022-09-12",
      "open": 110.99,
      "high": 111.62,
      "low": 109.93,
      "close": 110.86,
      "adjClose": 109.96,
      "volume": 22966800
    },
    {
      "date": "2022-09-13",
      "open": 107.8,
      "high": 108.3,
      "low": 104.09,
      "close": 104.32,
      "adjClose": 103.48,
      "volume": 38172900
    },
    {
      "date": "2022-09-14",
      "open": 104.57,
      "high": 105.28,
      "low": 103.66,
      "close": 105,
      "adjClose": 104.15,
      "volume": 26395134
    },
    {
      "date": "2022-09-15",
      "open": 104.03,
      "high": 105.27,
      "low": 102.35,
      "close": 102.91,
      "adjClose": 102.08,
      "volume": 34188300
    },
    {
      "date": "2022-09-16",
      "open": 102.07,
      "high": 103.13,
      "low": 100.94,
      "close": 102.8,
      "adjClose": 101.97,
      "volume": 42797200
    },
    {
      "date": "2022-09-19",
      "open": 101.75,
      "high": 103.33,
      "low": 101.55,
      "close": 103.07,
      "adjClose": 102.24,
      "volume": 23036811
    },
    {
      "date": "2022-09-20",
      "open": 102.08,
      "high": 102.37,
      "low": 100.52,
      "close": 101.14,
      "adjClose": 100.32,
      "volume": 26517123
    },
    {
      "date": "2022-09-21",
      "open": 101.67,
      "high": 102.88,
      "low": 99.27,
      "close": 99.28,
      "adjClose": 98.48,
      "volume": 31487300
    },
    {
      "date": "2022-09-22",
      "open": 98.82,
      "high": 101.24,
      "low": 98.79,
      "close": 100.14,
      "adjClose": 99.33,
      "volume": 34298619
    },
    {
      "date": "2022-09-23",
      "open": 99.63,
      "high": 99.66,
      "low": 97.47,
      "close": 98.74,
      "adjClose": 97.94,
      "volume": 31625437
    },
    {
      "date": "2022-09-26",
      "open": 98.1,
      "high": 99.88,
      "low": 97.8,
      "close": 98.17,
      "adjClose": 97.38,
      "volume": 27072700
    },
    {
      "date": "2022-09-27",
      "open": 99.43,
      "high": 100,
      "low": 96.87,
      "close": 97.5,
      "adjClose": 96.71,
      "volume": 30072800
    },
    {
      "date": "2022-09-28",
      "open": 97.65,
      "high": 100.7,
      "low": 97.11,
      "close": 100.05,
      "adjClose": 99.24,
      "volume": 32466323
    },
    {
      "date": "2022-09-29",
      "open": 98.64,
      "high": 98.64,
      "low": 95.96,
      "close": 97.42,
      "adjClose": 96.63,
      "volume": 31047224
    },
    {
      "date": "2022-09-30",
      "open": 97.05,
      "high": 98.9,
      "low": 95.56,
      "close": 95.65,
      "adjClose": 94.88,
      "volume": 32941500
    },
    {
      "date": "2022-10-03",
      "open": 96.76,
      "high": 99.29,
      "low": 96.52,
      "close": 98.64,
      "adjClose": 97.84,
      "volume": 27982031
    },
    {
      "date": "2022-10-04",
      "open": 100.44,
      "high": 101.84,
      "low": 100.38,
      "close": 101.64,
      "adjClose": 100.82,
      "volume": 28850800
    },
    {
      "date": "2022-10-05",
      "open": 99.83,
      "high": 101.93,
      "low": 98.8,
      "close": 101.43,
      "adjClose": 100.61,
      "volume": 22176903
    },
    {
      "date": "2022-10-06",
      "open": 100.68,
      "high": 102.93,
      "low": 100.59,
      "close": 101.42,
      "adjClose": 100.6,
      "volume": 22324000
    },
    {
      "date": "2022-10-07",
      "open": 99.85,
      "high": 100.53,
      "low": 98.3,
      "close": 98.68,
      "adjClose": 97.88,
      "volume": 27502800
    },
    {
      "date": "2022-10-10",
      "open": 99,
      "high": 99.1,
      "low": 97.01,
      "close": 97.86,
      "adjClose": 97.07,
      "volume": 18225100
    },
    {
      "date": "2022-10-11",
      "open": 97.43,
      "high": 99.25,
      "low": 96.31,
      "close": 97.18,
      "adjClose": 96.39,
      "volume": 26507103
    },
    {
      "date": "2022-10-12",
      "open": 97.3,
      "high": 98.75,
      "low": 96.74,
      "close": 97.56,
      "adjClose": 96.77,
      "volume": 21876400
    },
    {
      "date": "2022-10-13",
      "open": 95.15,
      "high": 99.78,
      "low": 94.38,
      "close": 99.06,
      "adjClose": 98.26,
      "volume": 34574549
    },
    {
      "date": "2022-10-14",
      "open": 99.99,
      "high": 100.69,
      "low": 96.37,
      "close": 96.56,
      "adjClose": 95.78,
      "volume": 25410700
    },
    {
      "date": "2022-10-17",
      "open": 98.86,
      "high": 100.93,
      "low": 98.83,
      "close": 99.97,
      "adjClose": 99.16,
      "volume": 28419200
    },
    {
      "date": "2022-10-18",
      "open": 103.13,
      "high": 103.47,
      "low": 99.97,
      "close": 100.77,
      "adjClose": 99.96,
      "volume": 24060700
    },
    {
      "date": "2022-10-19",
      "open": 100.01,
      "high": 101.02,
      "low": 98.92,
      "close": 99.63,
      "adjClose": 98.82,
      "volume": 23811100
    },
    {
      "date": "2022-10-20",
      "open": 100,
      "high": 102.32,
      "low": 99.39,
      "close": 99.97,
      "adjClose": 99.16,
      "volume": 25323202
    },
    {
      "date": "2022-10-21",
      "open": 97.85,
      "high": 101.31,
      "low": 97.72,
      "close": 101.13,
      "adjClose": 100.31,
      "volume": 32458722
    },
    {
      "date": "2022-10-24",
      "open": 101.8,
      "high": 102.75,
      "low": 99.98,
      "close": 102.52,
      "adjClose": 101.69,
      "volume": 27176417
    },
    {
      "date": "2022-10-25",
      "open": 102.9,
      "high": 104.82,
      "low": 102.72,
      "close": 104.48,
      "adjClose": 103.64,
      "volume": 40611400
    },
    {
      "date": "2022-10-26",
      "open": 96.43,
      "high": 98.31,
      "low": 94.69,
      "close": 94.93,
      "adjClose": 94.16,
      "volume": 88279042
    },
    {
      "date": "2022-10-27",
      "open": 94.52,
      "high": 95.43,
      "low": 91.8,
      "close": 92.22,
      "adjClose": 91.47,
      "volume": 60710900
    },
    {
      "date": "2022-10-28",
      "open": 92.27,
      "high": 96.55,
      "low": 92.13,
      "close": 96.29,
      "adjClose": 95.51,
      "volume": 43697300
    },
    {
      "date": "2022-10-31",
      "open": 95.42,
      "high": 96.03,
      "low": 93.98,
      "close": 94.51,
      "adjClose": 93.75,
      "volume": 31675036
    },
    {
      "date": "2022-11-01",
      "open": 95.45,
      "high": 96.03,
      "low": 90.37,
      "close": 90.47,
      "adjClose": 89.74,
      "volume": 47161400
    },
    {
      "date": "2022-11-02",
      "open": 90.94,
      "high": 91.18,
      "low": 86.88,
      "close": 86.97,
      "adjClose": 86.27,
      "volume": 57038300
    },
    {
      "date": "2022-11-03",
      "open": 86.32,
      "high": 86.52,
      "low": 83.34,
      "close": 83.43,
      "adjClose": 82.76,
      "volume": 61288019
    },
    {
      "date": "2022-11-04",
      "open": 85.4,
      "high": 86.64,
      "low": 83.71,
      "close": 86.58,
      "adjClose": 85.88,
      "volume": 51124904
    },
    {
      "date": "2022-11-07",
      "open": 87.28,
      "high": 88.9,
      "low": 86.85,
      "close": 88.49,
      "adjClose": 87.78,
      "volume": 34078912
    },
    {
      "date": "2022-11-08",
      "open": 88.9,
      "high": 90.32,
      "low": 87.59,
      "close": 88.9,
      "adjClose": 88.18,
      "volume": 30429025
    },
    {
      "date": "2022-11-09",
      "open": 88.45,
      "high": 89.44,
      "low": 87.28,
      "close": 87.32,
      "adjClose": 86.61,
      "volume": 31769100
    },
    {
      "date": "2022-11-10",
      "open": 92.25,
      "high": 94.39,
      "low": 91.61,
      "close": 93.94,
      "adjClose": 93.18,
      "volume": 51620136
    },
    {
      "date": "2022-11-11",
      "open": 94.69,
      "high": 96.93,
      "low": 93.92,
      "close": 96.41,
      "adjClose": 95.63,
      "volume": 33090500
    },
    {
      "date": "2022-11-14",
      "open": 95.09,
      "high": 96.79,
      "low": 94.51,
      "close": 95.7,
      "adjClose": 94.93,
      "volume": 30179539
    },
    {
      "date": "2022-11-15",
      "open": 98.26,
      "high": 100.14,
      "low": 96.71,
      "close": 98.44,
      "adjClose": 97.64,
      "volume": 41640816
    },
    {
      "date": "2022-11-16",
      "open": 97.9,
      "high": 99.64,
      "low": 97.64,
      "close": 98.85,
      "adjClose": 98.05,
      "volume": 29105200
    },
    {
      "date": "2022-11-17",
      "open": 96.97,
      "high": 99.28,
      "low": 96.79,
      "close": 98.36,
      "adjClose": 97.57,
      "volume": 26052600
    },
    {
      "date": "2022-11-18",
      "open": 98.77,
      "high": 98.9,
      "low": 96.37,
      "close": 97.43,
      "adjClose": 96.64,
      "volume": 28342300
    },
    {
      "date": "2022-11-21",
      "open": 97.29,
      "high": 98.4,
      "low": 95.36,
      "close": 95.6,
      "adjClose": 94.83,
      "volume": 21647400
    },
    {
      "date": "2022-11-22",
      "open": 95.95,
      "high": 97.22,
      "low": 94.05,
      "close": 97.05,
      "adjClose": 96.27,
      "volume": 23438500
    },
    {
      "date": "2022-11-23",
      "open": 97.09,
      "high": 98.76,
      "low": 97.09,
      "close": 98.46,
      "adjClose": 97.66,
      "volume": 18868100
    },
    {
      "date": "2022-11-25",
      "open": 98.24,
      "high": 98.64,
      "low": 97.4,
      "close": 97.46,
      "adjClose": 96.67,
      "volume": 9701441
    },
    {
      "date": "2022-11-28",
      "open": 97.04,
      "high": 97.58,
      "low": 95.61,
      "close": 96.05,
      "adjClose": 95.27,
      "volume": 26252433
    },
    {
      "date": "2022-11-29",
      "open": 95.73,
      "high": 96.12,
      "low": 94.11,
      "close": 95.19,
      "adjClose": 94.42,
      "volume": 20061720
    },
    {
      "date": "2022-11-30",
      "open": 94.82,
      "high": 101.04,
      "low": 94.42,
      "close": 100.99,
      "adjClose": 100.17,
      "volume": 43647500
    },
    {
      "date": "2022-12-01",
      "open": 101.02,
      "high": 102.25,
      "low": 100.25,
      "close": 100.99,
      "adjClose": 100.17,
      "volume": 28687100
    },
    {
      "date": "2022-12-02",
      "open": 99.05,
      "high": 100.77,
      "low": 98.9,
      "close": 100.44,
      "adjClose": 99.63,
      "volume": 21480703
    },
    {
      "date": "2022-12-05",
      "open": 99.4,
      "high": 101.38,
      "low": 99,
      "close": 99.48,
      "adjClose": 98.68,
      "volume": 24405100
    },
    {
      "date": "2022-12-06",
      "open": 99.3,
      "high": 99.78,
      "low": 96.42,
      "close": 96.98,
      "adjClose": 96.2,
      "volume": 24910700
    },
    {
      "date": "2022-12-07",
      "open": 96.41,
      "high": 96.88,
      "low": 94.72,
      "close": 94.94,
      "adjClose": 94.17,
      "volume": 31045449
    },
    {
      "date": "2022-12-08",
      "open": 95.38,
      "high": 95.58,
      "low": 93.45,
      "close": 93.71,
      "adjClose": 92.95,
      "volume": 32213300
    },
    {
      "date": "2022-12-09",
      "open": 93.77,
      "high": 94.26,
      "low": 92.75,
      "close": 92.83,
      "adjClose": 92.08,
      "volume": 28225448
    },
    {
      "date": "2022-12-12",
      "open": 92.71,
      "high": 93.56,
      "low": 91.61,
      "close": 93.31,
      "adjClose": 92.56,
      "volume": 29420000
    },
    {
      "date": "2022-12-13",
      "open": 97.76,
      "high": 99.53,
      "low": 95.03,
      "close": 95.63,
      "adjClose": 94.86,
      "volume": 40593700
    },
    {
      "date": "2022-12-14",
      "open": 95.2,
      "high": 96.87,
      "low": 93.6,
      "close": 95.07,
      "adjClose": 94.3,
      "volume": 28733600
    },
    {
      "date": "2022-12-15",
      "open": 93.13,
      "high": 93.64,
      "low": 90.01,
      "close": 90.86,
      "adjClose": 90.13,
      "volume": 40107033
    },
    {
      "date": "2022-12-16",
      "open": 90.76,
      "high": 91.33,
      "low": 89.52,
      "close": 90.26,
      "adjClose": 89.53,
      "volume": 58011847
    },
    {
      "date": "2022-12-19",
      "open": 90.26,
      "high": 90.56,
      "low": 88.21,
      "close": 88.44,
      "adjClose": 87.73,
      "volume": 29493030
    },
    {
      "date": "2022-12-20",
      "open": 88.11,
      "high": 89.18,
      "low": 87.44,
      "close": 89.02,
      "adjClose": 88.3,
      "volume": 23453836
    },
    {
      "date": "2022-12-21",
      "open": 89.08,
      "high": 90.22,
      "low": 88.32,
      "close": 89.58,
      "adjClose": 88.86,
      "volume": 24745637
    },
    {
      "date": "2022-12-22",
      "open": 88.16,
      "high": 88.54,
      "low": 86.32,
      "close": 87.76,
      "adjClose": 87.05,
      "volume": 27658300
    },
    {
      "date": "2022-12-23",
      "open": 87.11,
      "high": 89.55,
      "low": 87.07,
      "close": 89.23,
      "adjClose": 88.51,
      "volume": 23003035
    },
    {
      "date": "2022-12-27",
      "open": 88.8,
      "high": 88.94,
      "low": 87.01,
      "close": 87.39,
      "adjClose": 86.68,
      "volume": 20097346
    },
    {
      "date": "2022-12-28",
      "open": 86.98,
      "high": 88.04,
      "low": 85.94,
      "close": 86.02,
      "adjClose": 85.32,
      "volume": 19523200
    },
    {
      "date": "2022-12-29",
      "open": 86.62,
      "high": 88.85,
      "low": 86.61,
      "close": 88.45,
      "adjClose": 87.74,
      "volume": 23333537
    },
    {
      "date": "2022-12-30",
      "open": 86.98,
      "high": 88.3,
      "low": 86.57,
      "close": 88.23,
      "adjClose": 87.52,
      "volume": 23986300
    },
    {
      "date": "2023-01-03",
      "open": 89.59,
      "high": 91.05,
      "low": 88.52,
      "close": 89.12,
      "adjClose": 88.4,
      "volume": 28131224
    },
    {
      "date": "2023-01-04",
      "open": 90.35,
      "high": 90.65,
      "low": 87.27,
      "close": 88.08,
      "adjClose": 87.37,
      "volume": 34854800
    },
    {
      "date": "2023-01-05",
      "open": 87.47,
      "high": 87.57,
      "low": 85.9,
      "close": 86.2,
      "adjClose": 85.5,
      "volume": 27194400
    },
    {
      "date": "2023-01-06",
      "open": 86.79,
      "high": 87.69,
      "low": 84.86,
      "close": 87.34,
      "adjClose": 86.63,
      "volume": 41381500
    },
    {
      "date": "2023-01-09",
      "open": 88.36,
      "high": 90.05,
      "low": 87.86,
      "close": 88.02,
      "adjClose": 87.31,
      "volume": 29003901
    },
    {
      "date": "2023-01-10",
      "open": 85.98,
      "high": 88.67,
      "low": 85.83,
      "close": 88.42,
      "adjClose": 87.71,
      "volume": 30467800
    },
    {
      "date": "2023-01-11",
      "open": 89.18,
      "high": 91.6,
      "low": 89.01,
      "close": 91.52,
      "adjClose": 90.78,
      "volume": 26862000
    },
    {
      "date": "2023-01-12",
      "open": 91.48,
      "high": 91.87,
      "low": 89.75,
      "close": 91.13,
      "adjClose": 90.39,
      "volume": 30258135
    },
    {
      "date": "2023-01-13",
      "open": 90.85,
      "high": 92.19,
      "low": 90.13,
      "close": 92.12,
      "adjClose": 91.38,
      "volume": 26329212
    },
    {
      "date": "2023-01-17",
      "open": 92.06,
      "high": 92.25,
      "low": 90.05,
      "close": 91.29,
      "adjClose": 90.55,
      "volume": 32602423
    },
    {
      "date": "2023-01-18",
      "open": 92.14,
      "high": 92.8,
      "low": 90.64,
      "close": 91.12,
      "adjClose": 90.38,
      "volume": 29116700
    },
    {
      "date": "2023-01-19",
      "open": 90.72,
      "high": 93.61,
      "low": 90.63,
      "close": 93.05,
      "adjClose": 92.3,
      "volume": 37000400
    },
    {
      "date": "2023-01-20",
      "open": 95.1,
      "high": 98.3,
      "low": 95.02,
      "close": 98.02,
      "adjClose": 97.23,
      "volume": 63191100
    },
    {
      "date": "2023-01-23",
      "open": 97.95,
      "high": 100.04,
      "low": 97.5,
      "close": 99.79,
      "adjClose": 98.98,
      "volume": 40005100
    },
    {
      "date": "2023-01-24",
      "open": 98.1,
      "high": 99.61,
      "low": 97.2,
      "close": 97.7,
      "adjClose": 96.91,
      "volume": 33078512
    },
    {
      "date": "2023-01-25",
      "open": 95.57,
      "high": 96.16,
      "low": 93.76,
      "close": 95.22,
      "adjClose": 94.45,
      "volume": 42330000
    },
    {
      "date": "2023-01-26",
      "open": 96.5,
      "high": 97.57,
      "low": 95.38,
      "close": 97.52,
      "adjClose": 96.73,
      "volume": 30114000
    },
    {
      "date": "2023-01-27",
      "open": 97.31,
      "high": 100.32,
      "low": 97.31,
      "close": 99.37,
      "adjClose": 98.57,
      "volume": 33879800
    },
    {
      "date": "2023-01-30",
      "open": 97.48,
      "high": 98.29,
      "low": 96.4,
      "close": 96.94,
      "adjClose": 96.16,
      "volume": 27226200
    },
    {
      "date": "2023-01-31",
      "open": 96.87,
      "high": 98.88,
      "low": 96.82,
      "close": 98.84,
      "adjClose": 98.04,
      "volume": 29870700
    },
    {
      "date": "2023-02-01",
      "open": 98.71,
      "high": 101.19,
      "low": 97.58,
      "close": 100.43,
      "adjClose": 99.62,
      "volume": 35531104
    },
    {
      "date": "2023-02-02",
      "open": 105.8,
      "high": 107.85,
      "low": 105.61,
      "close": 107.74,
      "adjClose": 106.87,
      "volume": 69883800
    },
    {
      "date": "2023-02-03",
      "open": 102.93,
      "high": 107.81,
      "low": 102.58,
      "close": 104.78,
      "adjClose": 103.93,
      "volume": 65309300
    },
    {
      "date": "2023-02-06",
      "open": 102.4,
      "high": 104.36,
      "low": 101.88,
      "close": 102.9,
      "adjClose": 102.07,
      "volume": 31999600
    },
    {
      "date": "2023-02-07",
      "open": 103.22,
      "high": 108.18,
      "low": 103.12,
      "close": 107.64,
      "adjClose": 106.77,
      "volume": 49010230
    },
    {
      "date": "2023-02-08",
      "open": 102.05,
      "high": 103.14,
      "low": 98.04,
      "close": 99.37,
      "adjClose": 98.57,
      "volume": 94743515
    },
    {
      "date": "2023-02-09",
      "open": 100,
      "high": 100.03,
      "low": 93.63,
      "close": 95.01,
      "adjClose": 94.24,
      "volume": 119455020
    },
    {
      "date": "2023-02-10",
      "open": 95.45,
      "high": 96.75,
      "low": 94.25,
      "close": 94.57,
      "adjClose": 93.81,
      "volume": 54980700
    },
    {
      "date": "2023-02-13",
      "open": 94.74,
      "high": 95.2,
      "low": 93.84,
      "close": 94.61,
      "adjClose": 93.85,
      "volume": 50076120
    },
    {
      "date": "2023-02-14",
      "open": 94.43,
      "high": 94.85,
      "low": 92.26,
      "close": 94.68,
      "adjClose": 93.91,
      "volume": 54726120
    },
    {
      "date": "2023-02-15",
      "open": 94.49,
      "high": 97.12,
      "low": 94.15,
      "close": 96.94,
      "adjClose": 96.16,
      "volume": 50298481
    },
    {
      "date": "2023-02-16",
      "open": 95.37,
      "high": 97.68,
      "low": 94.74,
      "close": 95.51,
      "adjClose": 94.74,
      "volume": 42462618
    },
    {
      "date": "2023-02-17",
      "open": 94.85,
      "high": 95.56,
      "low": 93.21,
      "close": 94.35,
      "adjClose": 93.59,
      "volume": 34284118
    },
    {
      "date": "2023-02-21",
      "open": 93,
      "high": 93.1,
      "low": 91.72,
      "close": 91.79,
      "adjClose": 91.05,
      "volume": 33629300
    },
    {
      "date": "2023-02-22",
      "open": 91.7,
      "high": 92.11,
      "low": 90.61,
      "close": 91.65,
      "adjClose": 90.91,
      "volume": 30884017
    },
    {
      "date": "2023-02-23",
      "open": 91.92,
      "high": 91.94,
      "low": 89.76,
      "close": 90.89,
      "adjClose": 90.16,
      "volume": 41206400
    },
    {
      "date": "2023-02-24",
      "open": 89.44,
      "high": 89.89,
      "low": 88.58,
      "close": 89.13,
      "adjClose": 88.41,
      "volume": 36585100
    },
    {
      "date": "2023-02-27",
      "open": 89.87,
      "high": 90.16,
      "low": 89.34,
      "close": 89.87,
      "adjClose": 89.14,
      "volume": 27502302
    },
    {
      "date": "2023-02-28",
      "open": 89.33,
      "high": 91.23,
      "low": 89.32,
      "close": 90.06,
      "adjClose": 89.33,
      "volume": 30142039
    },
    {
      "date": "2023-03-01",
      "open": 89.98,
      "high": 91.03,
      "low": 89.67,
      "close": 90.36,
      "adjClose": 89.63,
      "volume": 31111225
    },
    {
      "date": "2023-03-02",
      "open": 89.66,
      "high": 92.28,
      "low": 89.59,
      "close": 92,
      "adjClose": 91.26,
      "volume": 32226229
    },
    {
      "date": "2023-03-03",
      "open": 92.48,
      "high": 93.73,
      "low": 92.45,
      "close": 93.65,
      "adjClose": 92.89,
      "volume": 35160105
    },
    {
      "date": "2023-03-06",
      "open": 94.02,
      "high": 95.97,
      "low": 94,
      "close": 95.13,
      "adjClose": 94.36,
      "volume": 32639313
    },
    {
      "date": "2023-03-07",
      "open": 94.98,
      "high": 95.67,
      "low": 93.53,
      "close": 93.86,
      "adjClose": 93.1,
      "volume": 27835500
    },
    {
      "date": "2023-03-08",
      "open": 94.12,
      "high": 95.96,
      "low": 94,
      "close": 94.25,
      "adjClose": 93.49,
      "volume": 34103300
    },
    {
      "date": "2023-03-09",
      "open": 94.05,
      "high": 95.53,
      "low": 91.9,
      "close": 92.32,
      "adjClose": 91.57,
      "volume": 28813532
    },
    {
      "date": "2023-03-10",
      "open": 92.17,
      "high": 92.79,
      "low": 90.4,
      "close": 90.63,
      "adjClose": 89.9,
      "volume": 35941046
    },
    {
      "date": "2023-03-13",
      "open": 90.09,
      "high": 92.57,
      "low": 89.42,
      "close": 91.11,
      "adjClose": 90.37,
      "volume": 37335600
    },
    {
      "date": "2023-03-14",
      "open": 92.56,
      "high": 94.36,
      "low": 92.44,
      "close": 93.97,
      "adjClose": 93.21,
      "volume": 36050214
    },
    {
      "date": "2023-03-15",
      "open": 93.22,
      "high": 96.93,
      "low": 92.64,
      "close": 96.11,
      "adjClose": 95.33,
      "volume": 50622100
    },
    {
      "date": "2023-03-16",
      "open": 96.2,
      "high": 101.19,
      "low": 95.5,
      "close": 100.32,
      "adjClose": 99.51,
      "volume": 65567656
    },
    {
      "date": "2023-03-17",
      "open": 100.26,
      "high": 102.84,
      "low": 100.1,
      "close": 101.62,
      "adjClose": 100.8,
      "volume": 61028547
    },
    {
      "date": "2023-03-20",
      "open": 100.12,
      "high": 101.75,
      "low": 99.87,
      "close": 101.22,
      "adjClose": 100.4,
      "volume": 32960440
    },
    {
      "date": "2023-03-21",
      "open": 101.25,
      "high": 105.1,
      "low": 101.22,
      "close": 104.92,
      "adjClose": 104.07,
      "volume": 42110300
    },
    {
      "date": "2023-03-22",
      "open": 104.27,
      "high": 106.59,
      "low": 103.33,
      "close": 103.37,
      "adjClose": 102.53,
      "volume": 43427419
    },
    {
      "date": "2023-03-23",
      "open": 105.06,
      "high": 106.3,
      "low": 104.46,
      "close": 105.6,
      "adjClose": 104.75,
      "volume": 40797800
    },
    {
      "date": "2023-03-24",
      "open": 104.99,
      "high": 105.49,
      "low": 103.84,
      "close": 105.44,
      "adjClose": 104.59,
      "volume": 30411043
    },
    {
      "date": "2023-03-27",
      "open": 104.62,
      "high": 104.76,
      "low": 101.93,
      "close": 102.46,
      "adjClose": 101.63,
      "volume": 31120900
    },
    {
      "date": "2023-03-28",
      "open": 102.44,
      "high": 102.45,
      "low": 99.74,
      "close": 101.03,
      "adjClose": 100.21,
      "volume": 32057900
    },
    {
      "date": "2023-03-29",
      "open": 102.28,
      "high": 102.49,
      "low": 100.65,
      "close": 101.39,
      "adjClose": 100.57,
      "volume": 28779600
    },
    {
      "date": "2023-03-30",
      "open": 100.91,
      "high": 101.16,
      "low": 99.78,
      "close": 100.89,
      "adjClose": 100.07,
      "volume": 33086200
    },
    {
      "date": "2023-03-31",
      "open": 101.3,
      "high": 103.89,
      "low": 101.04,
      "close": 103.73,
      "adjClose": 102.89,
      "volume": 36863400
    },
    {
      "date": "2023-04-03",
      "open": 102.39,
      "high": 104.53,
      "low": 101.93,
      "close": 104.36,
      "adjClose": 103.52,
      "volume": 25035400
    },
    {
      "date": "2023-04-04",
      "open": 104.33,
      "high": 105.58,
      "low": 104.04,
      "close": 104.72,
      "adjClose": 103.87,
      "volume": 24420100
    },
    {
      "date": "2023-04-05",
      "open": 105.78,
      "high": 106.1,
      "low": 103.66,
      "close": 104.47,
      "adjClose": 103.63,
      "volume": 28290503
    },
    {
      "date": "2023-04-06",
      "open": 105.26,
      "high": 109.17,
      "low": 104.33,
      "close": 108.42,
      "adjClose": 107.54,
      "volume": 48711500
    },
    {
      "date": "2023-04-10",
      "open": 106.98,
      "high": 107.59,
      "low": 105.12,
      "close": 106.44,
      "adjClose": 105.58,
      "volume": 27067400
    },
    {
      "date": "2023-04-11",
      "open": 106.55,
      "high": 106.73,
      "low": 104.68,
      "close": 105.35,
      "adjClose": 104.5,
      "volume": 26311803
    },
    {
      "date": "2023-04-12",
      "open": 106.58,
      "high": 106.75,
      "low": 104.34,
      "close": 104.64,
      "adjClose": 103.79,
      "volume": 24370300
    },
    {
      "date": "2023-04-13",
      "open": 105.84,
      "high": 107.49,
      "low": 105.84,
      "close": 107.43,
      "adjClose": 106.56,
      "volume": 24843600
    },
    {
      "date": "2023-04-14",
      "open": 106.89,
      "high": 108.94,
      "low": 106.84,
      "close": 108.87,
      "adjClose": 107.99,
      "volume": 26578002
    },
    {
      "date": "2023-04-17",
      "open": 104.66,
      "high": 106.16,
      "low": 104.52,
      "close": 105.97,
      "adjClose": 105.11,
      "volume": 37571218
    },
    {
      "date": "2023-04-18",
      "open": 106.49,
      "high": 106.54,
      "low": 104.07,
      "close": 104.5,
      "adjClose": 103.66,
      "volume": 26596445
    },
    {
      "date": "2023-04-19",
      "open": 103.58,
      "high": 104.98,
      "low": 103.07,
      "close": 104.18,
      "adjClose": 103.34,
      "volume": 20905700
    },
    {
      "date": "2023-04-20",
      "open": 103.91,
      "high": 106.25,
      "low": 103.87,
      "close": 105.29,
      "adjClose": 104.44,
      "volume": 27820800
    },
    {
      "date": "2023-04-21",
      "open": 105.47,
      "high": 106,
      "low": 104.78,
      "close": 105.41,
      "adjClose": 104.56,
      "volume": 25800100
    },
    {
      "date": "2023-04-24",
      "open": 105.49,
      "high": 106.63,
      "low": 104.7,
      "close": 105.97,
      "adjClose": 105.11,
      "volume": 23542829
    },
    {
      "date": "2023-04-25",
      "open": 105.83,
      "high": 106.69,
      "low": 103.84,
      "close": 103.85,
      "adjClose": 103.01,
      "volume": 46664104
    },
    {
      "date": "2023-04-26",
      "open": 104.92,
      "high": 106.35,
      "low": 102.63,
      "close": 103.71,
      "adjClose": 102.87,
      "volume": 53347600
    },
    {
      "date": "2023-04-27",
      "open": 104.45,
      "high": 108.37,
      "low": 103.54,
      "close": 107.59,
      "adjClose": 106.72,
      "volume": 50089200
    },
    {
      "date": "2023-04-28",
      "open": 107.04,
      "high": 107.35,
      "low": 105.09,
      "close": 107.34,
      "adjClose": 106.47,
      "volume": 36139847
    },
    {
      "date": "2023-05-01",
      "open": 106.84,
      "high": 107.99,
      "low": 106.82,
      "close": 107.2,
      "adjClose": 106.33,
      "volume": 26681700
    },
    {
      "date": "2023-05-02",
      "open": 107.14,
      "high": 107.2,
      "low": 103.71,
      "close": 105.32,
      "adjClose": 104.47,
      "volume": 30997245
    },
    {
      "date": "2023-05-03",
      "open": 105.53,
      "high": 107.49,
      "low": 104.96,
      "close": 105.41,
      "adjClose": 104.56,
      "volume": 21795405
    },
    {
      "date": "2023-05-04",
      "open": 105.49,
      "high": 105.6,
      "low": 103.97,
      "close": 104.69,
      "adjClose": 103.84,
      "volume": 23419506
    },
    {
      "date": "2023-05-05",
      "open": 104.82,
      "high": 105.88,
      "low": 104.11,
      "close": 105.57,
      "adjClose": 104.72,
      "volume": 26639300
    },
    {
      "date": "2023-05-08",
      "open": 105.18,
      "high": 107.96,
      "low": 105.16,
      "close": 107.77,
      "adjClose": 106.9,
      "volume": 26511445
    },
    {
      "date": "2023-05-09",
      "open": 108.39,
      "high": 110.15,
      "low": 107.19,
      "close": 107.35,
      "adjClose": 106.48,
      "volume": 36360141
    },
    {
      "date": "2023-05-10",
      "open": 107.97,
      "high": 112.94,
      "low": 107.93,
      "close": 111.75,
      "adjClose": 110.85,
      "volume": 63153400
    },
    {
      "date": "2023-05-11",
      "open": 115.4,
      "high": 117.92,
      "low": 114.41,
      "close": 116.57,
      "adjClose": 115.63,
      "volume": 78900029
    },
    {
      "date": "2023-05-12",
      "open": 116.68,
      "high": 118.03,
      "low": 116.11,
      "close": 117.51,
      "adjClose": 116.56,
      "volume": 41102330
    },
    {
      "date": "2023-05-15",
      "open": 116.11,
      "high": 118.48,
      "low": 116.01,
      "close": 116.51,
      "adjClose": 115.57,
      "volume": 36266800
    },
    {
      "date": "2023-05-16",
      "open": 116.49,
      "high": 120.75,
      "low": 116.43,
      "close": 119.51,
      "adjClose": 118.54,
      "volume": 45035600
    },
    {
      "date": "2023-05-17",
      "open": 119.61,
      "high": 121.67,
      "low": 118.89,
      "close": 120.84,
      "adjClose": 119.86,
      "volume": 33323600
    },
    {
      "date": "2023-05-18",
      "open": 120.95,
      "high": 123.31,
      "low": 120.83,
      "close": 122.83,
      "adjClose": 121.84,
      "volume": 35234233
    },
    {
      "date": "2023-05-19",
      "open": 123.55,
      "high": 125.97,
      "low": 122.15,
      "close": 122.76,
      "adjClose": 121.77,
      "volume": 41353445
    },
    {
      "date": "2023-05-22",
      "open": 122.94,
      "high": 126.43,
      "low": 122.74,
      "close": 125.05,
      "adjClose": 124.04,
      "volume": 35253034
    },
    {
      "date": "2023-05-23",
      "open": 124.16,
      "high": 124.63,
      "low": 122.21,
      "close": 122.56,
      "adjClose": 121.57,
      "volume": 34046300
    },
    {
      "date": "2023-05-24",
      "open": 121.12,
      "high": 121.91,
      "low": 119.86,
      "close": 120.9,
      "adjClose": 119.92,
      "volume": 34182635
    },
    {
      "date": "2023-05-25",
      "open": 124.52,
      "high": 125.32,
      "low": 121.96,
      "close": 123.48,
      "adjClose": 122.48,
      "volume": 42317000
    },
    {
      "date": "2023-05-26",
      "open": 123.17,
      "high": 125.26,
      "low": 122.45,
      "close": 124.61,
      "adjClose": 123.6,
      "volume": 35635937
    },
    {
      "date": "2023-05-30",
      "open": 125.64,
      "high": 125.66,
      "low": 122,
      "close": 123.67,
      "adjClose": 122.67,
      "volume": 35076700
    },
    {
      "date": "2023-05-31",
      "open": 122.75,
      "high": 124.06,
      "low": 122.5,
      "close": 122.87,
      "adjClose": 121.88,
      "volume": 37325800
    },
    {
      "date": "2023-06-01",
      "open": 122.82,
      "high": 124.42,
      "low": 122.62,
      "close": 123.72,
      "adjClose": 122.72,
      "volume": 30772700
    },
    {
      "date": "2023-06-02",
      "open": 123.99,
      "high": 126.15,
      "low": 123.76,
      "close": 124.67,
      "adjClose": 123.66,
      "volume": 26980147
    },
    {
      "date": "2023-06-05",
      "open": 124.01,
      "high": 127.43,
      "low": 123.84,
      "close": 126.01,
      "adjClose": 124.99,
      "volume": 32305531
    },
    {
      "date": "2023-06-06",
      "open": 126.01,
      "high": 128.29,
      "low": 125.36,
      "close": 127.31,
      "adjClose": 126.28,
      "volume": 26638300
    },
    {
      "date": "2023-06-07",
      "open": 126.97,
      "high": 129.04,
      "low": 122.12,
      "close": 122.5,
      "adjClose": 121.51,
      "volume": 52539000
    },
    {
      "date": "2023-06-08",
      "open": 122.23,
      "high": 123.23,
      "low": 121.24,
      "close": 122.14,
      "adjClose": 121.15,
      "volume": 29389200
    },
    {
      "date": "2023-06-09",
      "open": 122.25,
      "high": 123.76,
      "low": 121.91,
      "close": 122.23,
      "adjClose": 121.24,
      "volume": 23778319
    },
    {
      "date": "2023-06-12",
      "open": 122.79,
      "high": 124.05,
      "low": 121.66,
      "close": 123.64,
      "adjClose": 122.64,
      "volume": 28338743
    },
    {
      "date": "2023-06-13",
      "open": 124.98,
      "high": 125.16,
      "low": 123.18,
      "close": 123.83,
      "adjClose": 122.83,
      "volume": 22278313
    },
    {
      "date": "2023-06-14",
      "open": 123.1,
      "high": 124.05,
      "low": 121.45,
      "close": 123.67,
      "adjClose": 122.67,
      "volume": 30592300
    },
    {
      "date": "2023-06-15",
      "open": 123.14,
      "high": 125.46,
      "low": 122.4,
      "close": 125.09,
      "adjClose": 124.08,
      "volume": 35246300
    },
    {
      "date": "2023-06-16",
      "open": 125.93,
      "high": 126.11,
      "low": 123.28,
      "close": 123.53,
      "adjClose": 122.53,
      "volume": 45535600
    },
    {
      "date": "2023-06-20",
      "open": 122.93,
      "high": 124.57,
      "low": 122.14,
      "close": 123.1,
      "adjClose": 122.11,
      "volume": 26097500
    },
    {
      "date": "2023-06-21",
      "open": 122.4,
      "high": 122.66,
      "low": 120.1,
      "close": 120.55,
      "adjClose": 119.58,
      "volume": 30306336
    },
    {
      "date": "2023-06-22",
      "open": 120,
      "high": 123.24,
      "low": 118.83,
      "close": 123.15,
      "adjClose": 122.15,
      "volume": 26952246
    },
    {
      "date": "2023-06-23",
      "open": 121.38,
      "high": 122.79,
      "low": 121.06,
      "close": 122.34,
      "adjClose": 121.35,
      "volume": 34913637
    },
    {
      "date": "2023-06-26",
      "open": 120.76,
      "high": 122,
      "low": 118.27,
      "close": 118.34,
      "adjClose": 117.38,
      "volume": 33969900
    },
    {
      "date": "2023-06-27",
      "open": 117.08,
      "high": 119.08,
      "low": 116.1,
      "close": 118.33,
      "adjClose": 117.37,
      "volume": 39535936
    },
    {
      "date": "2023-06-28",
      "open": 117.09,
      "high": 120.39,
      "low": 116.85,
      "close": 120.18,
      "adjClose": 119.21,
      "volume": 27091449
    },
    {
      "date": "2023-06-29",
      "open": 119.24,
      "high": 120.06,
      "low": 118.3,
      "close": 119.1,
      "adjClose": 118.14,
      "volume": 24090902
    },
    {
      "date": "2023-06-30",
      "open": 120.17,
      "high": 121.08,
      "low": 119.69,
      "close": 119.7,
      "adjClose": 118.73,
      "volume": 29532241
    },
    {
      "date": "2023-07-03",
      "open": 119.24,
      "high": 120.19,
      "low": 118.82,
      "close": 119.9,
      "adjClose": 118.93,
      "volume": 14467900
    },
    {
      "date": "2023-07-05",
      "open": 119.24,
      "high": 122.61,
      "low": 119.23,
      "close": 121.75,
      "adjClose": 120.77,
      "volume": 27584809
    },
    {
      "date": "2023-07-06",
      "open": 119.8,
      "high": 120.3,
      "low": 118.4,
      "close": 120.11,
      "adjClose": 119.14,
      "volume": 24778801
    },
    {
      "date": "2023-07-07",
      "open": 120.1,
      "high": 121.05,
      "low": 119.4,
      "close": 119.48,
      "adjClose": 118.51,
      "volume": 21709549
    },
    {
      "date": "2023-07-10",
      "open": 118.3,
      "high": 118.31,
      "low": 116.14,
      "close": 116.45,
      "adjClose": 115.51,
      "volume": 35315235
    },
    {
      "date": "2023-07-11",
      "open": 116.29,
      "high": 117.71,
      "low": 115.35,
      "close": 117.14,
      "adjClose": 116.19,
      "volume": 23078800
    },
    {
      "date": "2023-07-12",
      "open": 118.8,
      "high": 120.33,
      "low": 118.41,
      "close": 118.93,
      "adjClose": 117.97,
      "volume": 30404409
    },
    {
      "date": "2023-07-13",
      "open": 120.93,
      "high": 124.83,
      "low": 120.45,
      "close": 124.54,
      "adjClose": 123.53,
      "volume": 44297915
    },
    {
      "date": "2023-07-14",
      "open": 124.8,
      "high": 126.78,
      "low": 123.49,
      "close": 125.42,
      "adjClose": 124.41,
      "volume": 33283100
    },
    {
      "date": "2023-07-17",
      "open": 125.94,
      "high": 127.1,
      "low": 124.2,
      "close": 124.65,
      "adjClose": 123.64,
      "volume": 25716215
    },
    {
      "date": "2023-07-18",
      "open": 124.6,
      "high": 124.68,
      "low": 122.96,
      "close": 123.76,
      "adjClose": 122.76,
      "volume": 26226447
    },
    {
      "date": "2023-07-19",
      "open": 124.6,
      "high": 125.18,
      "low": 121.8,
      "close": 122.03,
      "adjClose": 121.04,
      "volume": 37224033
    },
    {
      "date": "2023-07-20",
      "open": 121.42,
      "high": 124.09,
      "low": 118.22,
      "close": 119.2,
      "adjClose": 118.24,
      "volume": 37906800
    },
    {
      "date": "2023-07-21",
      "open": 120.62,
      "high": 120.99,
      "low": 118.73,
      "close": 120.02,
      "adjClose": 119.05,
      "volume": 72937900
    },
    {
      "date": "2023-07-24",
      "open": 121.66,
      "high": 123,
      "low": 120.98,
      "close": 121.53,
      "adjClose": 120.55,
      "volume": 29723667
    },
    {
      "date": "2023-07-25",
      "open": 121.36,
      "high": 123.15,
      "low": 121.02,
      "close": 122.21,
      "adjClose": 121.22,
      "volume": 52509600
    },
    {
      "date": "2023-07-26",
      "open": 130.07,
      "high": 130.98,
      "low": 128.32,
      "close": 129.27,
      "adjClose": 128.23,
      "volume": 61682100
    },
    {
      "date": "2023-07-27",
      "open": 131.67,
      "high": 133.24,
      "low": 128.79,
      "close": 129.4,
      "adjClose": 128.35,
      "volume": 44952100
    },
    {
      "date": "2023-07-28",
      "open": 130.78,
      "high": 133.74,
      "low": 130.57,
      "close": 132.58,
      "adjClose": 131.51,
      "volume": 36591200
    },
    {
      "date": "2023-07-31",
      "open": 132.73,
      "high": 133.53,
      "low": 131.78,
      "close": 132.72,
      "adjClose": 131.65,
      "volume": 28055531
    },
    {
      "date": "2023-08-01",
      "open": 130.78,
      "high": 132.63,
      "low": 130.68,
      "close": 131.55,
      "adjClose": 130.49,
      "volume": 23276440
    },
    {
      "date": "2023-08-02",
      "open": 129.45,
      "high": 130.09,
      "low": 127.56,
      "close": 128.38,
      "adjClose": 127.34,
      "volume": 26273300
    },
    {
      "date": "2023-08-03",
      "open": 127.97,
      "high": 129.39,
      "low": 127.42,
      "close": 128.45,
      "adjClose": 127.41,
      "volume": 20159528
    },
    {
      "date": "2023-08-04",
      "open": 129.28,
      "high": 131.51,
      "low": 127.91,
      "close": 128.11,
      "adjClose": 127.07,
      "volume": 26147200
    },
    {
      "date": "2023-08-07",
      "open": 129.16,
      "high": 131.61,
      "low": 129.02,
      "close": 131.53,
      "adjClose": 130.47,
      "volume": 22746300
    },
    {
      "date": "2023-08-08",
      "open": 130.62,
      "high": 131.51,
      "low": 129.54,
      "close": 131.4,
      "adjClose": 130.34,
      "volume": 23535200
    },
    {
      "date": "2023-08-09",
      "open": 131.66,
      "high": 132.04,
      "low": 129,
      "close": 129.66,
      "adjClose": 128.61,
      "volume": 24912918
    },
    {
      "date": "2023-08-10",
      "open": 131.32,
      "high": 132.05,
      "low": 129.45,
      "close": 129.69,
      "adjClose": 128.64,
      "volume": 20857800
    },
    {
      "date": "2023-08-11",
      "open": 128.66,
      "high": 129.93,
      "low": 128.17,
      "close": 129.56,
      "adjClose": 128.51,
      "volume": 19591100
    },
    {
      "date": "2023-08-14",
      "open": 129.39,
      "high": 131.37,
      "low": 128.96,
      "close": 131.33,
      "adjClose": 130.27,
      "volume": 24695608
    },
    {
      "date": "2023-08-15",
      "open": 131.1,
      "high": 131.42,
      "low": 129.28,
      "close": 129.78,
      "adjClose": 128.73,
      "volume": 19770732
    },
    {
      "date": "2023-08-16",
      "open": 128.7,
      "high": 130.28,
      "low": 127.87,
      "close": 128.7,
      "adjClose": 127.66,
      "volume": 25216100
    },
    {
      "date": "2023-08-17",
      "open": 129.8,
      "high": 131.99,
      "low": 129.29,
      "close": 129.92,
      "adjClose": 128.87,
      "volume": 33446300
    },
    {
      "date": "2023-08-18",
      "open": 128.51,
      "high": 129.25,
      "low": 126.38,
      "close": 127.46,
      "adjClose": 126.43,
      "volume": 30504800
    },
    {
      "date": "2023-08-21",
      "open": 127.18,
      "high": 128.73,
      "low": 126.56,
      "close": 128.37,
      "adjClose": 127.33,
      "volume": 25248729
    },
    {
      "date": "2023-08-22",
      "open": 128.51,
      "high": 130.28,
      "low": 128.32,
      "close": 129.08,
      "adjClose": 128.04,
      "volume": 22067520
    },
    {
      "date": "2023-08-23",
      "open": 130.18,
      "high": 133.41,
      "low": 129.87,
      "close": 132.37,
      "adjClose": 131.3,
      "volume": 27819713
    },
    {
      "date": "2023-08-24",
      "open": 133.95,
      "high": 134.25,
      "low": 129.57,
      "close": 129.78,
      "adjClose": 128.73,
      "volume": 28500700
    },
    {
      "date": "2023-08-25",
      "open": 129.54,
      "high": 130.76,
      "low": 127.25,
      "close": 129.88,
      "adjClose": 128.83,
      "volume": 26762900
    },
    {
      "date": "2023-08-28",
      "open": 131.31,
      "high": 132.54,
      "low": 130.14,
      "close": 131.01,
      "adjClose": 129.95,
      "volume": 20543300
    },
    {
      "date": "2023-08-29",
      "open": 132.24,
      "high": 136.57,
      "low": 132.24,
      "close": 134.57,
      "adjClose": 133.48,
      "volume": 43075600
    },
    {
      "date": "2023-08-30",
      "open": 134.78,
      "high": 136.28,
      "low": 134.07,
      "close": 135.88,
      "adjClose": 134.78,
      "volume": 28315800
    },
    {
      "date": "2023-08-31",
      "open": 136.01,
      "high": 138,
      "low": 135.79,
      "close": 136.17,
      "adjClose": 135.07,
      "volume": 30053800
    },
    {
      "date": "2023-09-01",
      "open": 137.46,
      "high": 137.46,
      "low": 134.85,
      "close": 135.66,
      "adjClose": 134.56,
      "volume": 21543700
    },
    {
      "date": "2023-09-05",
      "open": 135.44,
      "high": 136.42,
      "low": 134.58,
      "close": 135.77,
      "adjClose": 134.67,
      "volume": 19403112
    },
    {
      "date": "2023-09-06",
      "open": 136.02,
      "high": 136.53,
      "low": 133.67,
      "close": 134.46,
      "adjClose": 133.37,
      "volume": 18684534
    },
    {
      "date": "2023-09-07",
      "open": 133.59,
      "high": 135.58,
      "low": 132.95,
      "close": 135.26,
      "adjClose": 134.17,
      "volume": 18844342
    },
    {
      "date": "2023-09-08",
      "open": 134.91,
      "high": 136.66,
      "low": 134.85,
      "close": 136.38,
      "adjClose": 135.28,
      "volume": 23584188
    },
    {
      "date": "2023-09-11",
      "open": 136.54,
      "high": 137.48,
      "low": 135.79,
      "close": 136.92,
      "adjClose": 135.81,
      "volume": 20763400
    },
    {
      "date": "2023-09-12",
      "open": 136.26,
      "high": 136.87,
      "low": 135.19,
      "close": 135.34,
      "adjClose": 134.25,
      "volume": 18405505
    },
    {
      "date": "2023-09-13",
      "open": 135.09,
      "high": 136.9,
      "low": 134.15,
      "close": 136.71,
      "adjClose": 135.61,
      "volume": 20749500
    },
    {
      "date": "2023-09-14",
      "open": 137.6,
      "high": 138.7,
      "low": 136.24,
      "close": 138.1,
      "adjClose": 136.98,
      "volume": 24751000
    },
    {
      "date": "2023-09-15",
      "open": 137.98,
      "high": 138.52,
      "low": 136.48,
      "close": 137.4,
      "adjClose": 136.29,
      "volume": 38919614
    },
    {
      "date": "2023-09-18",
      "open": 136.61,
      "high": 139.16,
      "low": 136.61,
      "close": 138.21,
      "adjClose": 137.09,
      "volume": 21861346
    },
    {
      "date": "2023-09-19",
      "open": 137.42,
      "high": 138.41,
      "low": 136.62,
      "close": 138.04,
      "adjClose": 136.92,
      "volume": 20353700
    },
    {
      "date": "2023-09-20",
      "open": 138.08,
      "high": 138.08,
      "low": 133.62,
      "close": 133.74,
      "adjClose": 132.66,
      "volume": 29927500
    },
    {
      "date": "2023-09-21",
      "open": 131.44,
      "high": 132.23,
      "low": 130.07,
      "close": 130.44,
      "adjClose": 129.39,
      "volume": 31503910
    },
    {
      "date": "2023-09-22",
      "open": 130.76,
      "high": 132.03,
      "low": 129.6,
      "close": 130.25,
      "adjClose": 129.2,
      "volume": 26397337
    },
    {
      "date": "2023-09-25",
      "open": 129.83,
      "high": 131.17,
      "low": 128.96,
      "close": 131.11,
      "adjClose": 130.05,
      "volume": 20094643
    },
    {
      "date": "2023-09-26",
      "open": 129.77,
      "high": 130.36,
      "low": 127.22,
      "close": 128.57,
      "adjClose": 127.53,
      "volume": 25718704
    },
    {
      "date": "2023-09-27",
      "open": 128.57,
      "high": 130.9,
      "low": 128.57,
      "close": 130.54,
      "adjClose": 129.49,
      "volume": 22746500
    },
    {
      "date": "2023-09-28",
      "open": 129.84,
      "high": 133.3,
      "low": 129.79,
      "close": 132.31,
      "adjClose": 131.24,
      "volume": 22513132
    },
    {
      "date": "2023-09-29",
      "open": 133.28,
      "high": 134.05,
      "low": 130.36,
      "close": 130.86,
      "adjClose": 129.8,
      "volume": 30859800
    },
    {
      "date": "2023-10-02",
      "open": 131.21,
      "high": 134.42,
      "low": 131.17,
      "close": 134.17,
      "adjClose": 133.09,
      "volume": 22288038
    },
    {
      "date": "2023-10-03",
      "open": 133.94,
      "high": 134.26,
      "low": 131.84,
      "close": 132.43,
      "adjClose": 131.36,
      "volume": 22989401
    },
    {
      "date": "2023-10-04",
      "open": 132.79,
      "high": 135.57,
      "low": 132.53,
      "close": 135.24,
      "adjClose": 134.15,
      "volume": 26752300
    },
    {
      "date": "2023-10-05",
      "open": 135.07,
      "high": 135.49,
      "low": 133.45,
      "close": 135.07,
      "adjClose": 133.98,
      "volume": 19832615
    },
    {
      "date": "2023-10-06",
      "open": 134.01,
      "high": 138.16,
      "low": 134.01,
      "close": 137.58,
      "adjClose": 136.47,
      "volume": 27597600
    },
    {
      "date": "2023-10-09",
      "open": 136.94,
      "high": 138.94,
      "low": 135.61,
      "close": 138.42,
      "adjClose": 137.3,
      "volume": 19278100
    },
    {
      "date": "2023-10-10",
      "open": 138.5,
      "high": 139.72,
      "low": 137.33,
      "close": 138.06,
      "adjClose": 136.94,
      "volume": 27786613
    },
    {
      "date": "2023-10-11",
      "open": 138.58,
      "high": 141.11,
      "low": 138.58,
      "close": 140.55,
      "adjClose": 139.41,
      "volume": 25884303
    },
    {
      "date": "2023-10-12",
      "open": 141.05,
      "high": 141.22,
      "low": 138.26,
      "close": 138.97,
      "adjClose": 137.85,
      "volume": 24765537
    },
    {
      "date": "2023-10-13",
      "open": 139.38,
      "high": 140,
      "low": 136.62,
      "close": 137.36,
      "adjClose": 136.25,
      "volume": 23435599
    },
    {
      "date": "2023-10-16",
      "open": 138.17,
      "high": 139.63,
      "low": 137.99,
      "close": 139.1,
      "adjClose": 137.98,
      "volume": 28501900
    },
    {
      "date": "2023-10-17",
      "open": 138.63,
      "high": 139.9,
      "low": 137.18,
      "close": 139.72,
      "adjClose": 138.59,
      "volume": 23515800
    },
    {
      "date": "2023-10-18",
      "open": 139.45,
      "high": 140.72,
      "low": 137.38,
      "close": 137.96,
      "adjClose": 136.85,
      "volume": 23375000
    },
    {
      "date": "2023-10-19",
      "open": 138.5,
      "high": 139.66,
      "low": 137.38,
      "close": 137.75,
      "adjClose": 136.64,
      "volume": 26066011
    },
    {
      "date": "2023-10-20",
      "open": 137.33,
      "high": 137.87,
      "low": 135.08,
      "close": 135.6,
      "adjClose": 134.5,
      "volume": 26335700
    },
    {
      "date": "2023-10-23",
      "open": 135.04,
      "high": 137.66,
      "low": 133.95,
      "close": 136.5,
      "adjClose": 135.4,
      "volume": 26317930
    },
    {
      "date": "2023-10-24",
      "open": 137.83,
      "high": 139.36,
      "low": 137.42,
      "close": 138.81,
      "adjClose": 137.69,
      "volume": 44814321
    },
    {
      "date": "2023-10-25",
      "open": 128.16,
      "high": 128.31,
      "low": 125.07,
      "close": 125.61,
      "adjClose": 124.6,
      "volume": 84366208
    },
    {
      "date": "2023-10-26",
      "open": 123.27,
      "high": 124.33,
      "low": 121.27,
      "close": 122.28,
      "adjClose": 121.29,
      "volume": 57061140
    },
    {
      "date": "2023-10-27",
      "open": 122.88,
      "high": 123.31,
      "low": 120.21,
      "close": 122.17,
      "adjClose": 121.18,
      "volume": 44566506
    },
    {
      "date": "2023-10-30",
      "open": 123.21,
      "high": 125.4,
      "low": 122.75,
      "close": 124.46,
      "adjClose": 123.45,
      "volume": 28940100
    },
    {
      "date": "2023-10-31",
      "open": 125.06,
      "high": 125.37,
      "low": 122.69,
      "close": 124.08,
      "adjClose": 123.08,
      "volume": 26292342
    },
    {
      "date": "2023-11-01",
      "open": 124.07,
      "high": 126.49,
      "low": 123.72,
      "close": 126.45,
      "adjClose": 125.43,
      "volume": 30082438
    },
    {
      "date": "2023-11-02",
      "open": 128.42,
      "high": 128.98,
      "low": 126.93,
      "close": 127.49,
      "adjClose": 126.46,
      "volume": 27124647
    },
    {
      "date": "2023-11-03",
      "open": 128.02,
      "high": 129.53,
      "low": 127.86,
      "close": 129.1,
      "adjClose": 128.06,
      "volume": 26393109
    },
    {
      "date": "2023-11-06",
      "open": 129.05,
      "high": 130.34,
      "low": 128.67,
      "close": 130.25,
      "adjClose": 129.2,
      "volume": 19052740
    },
    {
      "date": "2023-11-07",
      "open": 130.71,
      "high": 131.91,
      "low": 129.88,
      "close": 130.97,
      "adjClose": 129.91,
      "volume": 29757300
    },
    {
      "date": "2023-11-08",
      "open": 130.97,
      "high": 132.21,
      "low": 130.78,
      "close": 131.84,
      "adjClose": 130.77,
      "volume": 26425849
    },
    {
      "date": "2023-11-09",
      "open": 131.96,
      "high": 132.55,
      "low": 130.07,
      "close": 130.24,
      "adjClose": 129.19,
      "volume": 23747800
    },
    {
      "date": "2023-11-10",
      "open": 130.1,
      "high": 132.8,
      "low": 129.41,
      "close": 132.59,
      "adjClose": 131.52,
      "volume": 26927826
    },
    {
      "date": "2023-11-13",
      "open": 131.78,
      "high": 132.59,
      "low": 131.25,
      "close": 132.09,
      "adjClose": 131.02,
      "volume": 18324800
    },
    {
      "date": "2023-11-14",
      "open": 134.19,
      "high": 135.7,
      "low": 133.32,
      "close": 133.62,
      "adjClose": 132.54,
      "volume": 32395200
    },
    {
      "date": "2023-11-15",
      "open": 134.87,
      "high": 135.03,
      "low": 133.57,
      "close": 134.62,
      "adjClose": 133.53,
      "volume": 23861515
    },
    {
      "date": "2023-11-16",
      "open": 135.19,
      "high": 137.22,
      "low": 134.32,
      "close": 136.93,
      "adjClose": 135.82,
      "volume": 28013200
    },
    {
      "date": "2023-11-17",
      "open": 136,
      "high": 136.06,
      "low": 133.65,
      "close": 135.31,
      "adjClose": 134.22,
      "volume": 37287691
    },
    {
      "date": "2023-11-20",
      "open": 133.69,
      "high": 136.66,
      "low": 133.62,
      "close": 136.25,
      "adjClose": 135.15,
      "volume": 27850762
    },
    {
      "date": "2023-11-21",
      "open": 136.29,
      "high": 137.18,
      "low": 135.96,
      "close": 136.97,
      "adjClose": 135.86,
      "volume": 22635300
    },
    {
      "date": "2023-11-22",
      "open": 137.47,
      "high": 139.42,
      "low": 137.47,
      "close": 138.49,
      "adjClose": 137.37,
      "volume": 17820456
    },
    {
      "date": "2023-11-24",
      "open": 138.03,
      "high": 138.13,
      "low": 135.99,
      "close": 136.69,
      "adjClose": 135.59,
      "volume": 12514322
    },
    {
      "date": "2023-11-27",
      "open": 136.03,
      "high": 138.42,
      "low": 136,
      "close": 136.41,
      "adjClose": 135.31,
      "volume": 23436526
    },
    {
      "date": "2023-11-28",
      "open": 136.08,
      "high": 137.25,
      "low": 135.42,
      "close": 137.2,
      "adjClose": 136.09,
      "volume": 18730032
    },
    {
      "date": "2023-11-29",
      "open": 137.57,
      "high": 138.29,
      "low": 134.84,
      "close": 134.99,
      "adjClose": 133.9,
      "volume": 23967222
    },
    {
      "date": "2023-11-30",
      "open": 135.05,
      "high": 135.55,
      "low": 131.28,
      "close": 132.53,
      "adjClose": 131.46,
      "volume": 38988300
    },
    {
      "date": "2023-12-01",
      "open": 131.86,
      "high": 132.11,
      "low": 130.67,
      "close": 131.86,
      "adjClose": 130.79,
      "volume": 31442300
    },
    {
      "date": "2023-12-04",
      "open": 129.88,
      "high": 130.03,
      "low": 127.9,
      "close": 129.27,
      "adjClose": 128.23,
      "volume": 36669900
    },
    {
      "date": "2023-12-05",
      "open": 128.95,
      "high": 132.14,
      "low": 128.25,
      "close": 130.99,
      "adjClose": 129.93,
      "volume": 27384800
    },
    {
      "date": "2023-12-06",
      "open": 131.44,
      "high": 131.84,
      "low": 129.88,
      "close": 130.02,
      "adjClose": 128.97,
      "volume": 23576200
    },
    {
      "date": "2023-12-07",
      "open": 135.04,
      "high": 138.56,
      "low": 134.7,
      "close": 136.93,
      "adjClose": 135.82,
      "volume": 56767100
    },
    {
      "date": "2023-12-08",
      "open": 134.2,
      "high": 136.4,
      "low": 134.03,
      "close": 134.99,
      "adjClose": 133.9,
      "volume": 32260112
    },
    {
      "date": "2023-12-11",
      "open": 132.38,
      "high": 133.34,
      "low": 131.36,
      "close": 133.29,
      "adjClose": 132.21,
      "volume": 31138011
    },
    {
      "date": "2023-12-12",
      "open": 131.81,
      "high": 133,
      "low": 131.26,
      "close": 132.52,
      "adjClose": 131.45,
      "volume": 29032831
    },
    {
      "date": "2023-12-13",
      "open": 133.38,
      "high": 133.5,
      "low": 131.57,
      "close": 132.57,
      "adjClose": 131.5,
      "volume": 30104800
    },
    {
      "date": "2023-12-14",
      "open": 133.38,
      "high": 133.72,
      "low": 129.69,
      "close": 131.94,
      "adjClose": 130.87,
      "volume": 38722413
    },
    {
      "date": "2023-12-15",
      "open": 131.62,
      "high": 133.51,
      "low": 131.18,
      "close": 132.6,
      "adjClose": 131.53,
      "volume": 50847113
    },
    {
      "date": "2023-12-18",
      "open": 132.63,
      "high": 137.15,
      "low": 132.43,
      "close": 135.8,
      "adjClose": 134.7,
      "volume": 32258000
    },
    {
      "date": "2023-12-19",
      "open": 136.84,
      "high": 137.47,
      "low": 136.08,
      "close": 136.65,
      "adjClose": 135.55,
      "volume": 25476800
    },
    {
      "date": "2023-12-20",
      "open": 138.97,
      "high": 141.7,
      "low": 138.07,
      "close": 138.34,
      "adjClose": 137.22,
      "volume": 49107200
    },
    {
      "date": "2023-12-21",
      "open": 139.49,
      "high": 140.69,
      "low": 139.18,
      "close": 140.42,
      "adjClose": 139.29,
      "volume": 27488300
    },
    {
      "date": "2023-12-22",
      "open": 140.77,
      "high": 141.99,
      "low": 140.71,
      "close": 141.49,
      "adjClose": 140.35,
      "volume": 26532200
    },
    {
      "date": "2023-12-26",
      "open": 141.59,
      "high": 142.68,
      "low": 141.19,
      "close": 141.52,
      "adjClose": 140.38,
      "volume": 16780333
    },
    {
      "date": "2023-12-27",
      "open": 141.59,
      "high": 142.08,
      "low": 139.89,
      "close": 140.37,
      "adjClose": 139.24,
      "volume": 19628618
    },
    {
      "date": "2023-12-28",
      "open": 140.78,
      "high": 141.14,
      "low": 139.75,
      "close": 140.23,
      "adjClose": 139.1,
      "volume": 16045712
    },
    {
      "date": "2023-12-29",
      "open": 139.63,
      "high": 140.36,
      "low": 138.78,
      "close": 139.69,
      "adjClose": 138.56,
      "volume": 18733017
    },
    {
      "date": "2024-01-02",
      "open": 138.55,
      "high": 139.45,
      "low": 136.48,
      "close": 138.17,
      "adjClose": 137.05,
      "volume": 23711220
    },
    {
      "date": "2024-01-03",
      "open": 137.25,
      "high": 139.63,
      "low": 137.08,
      "close": 138.92,
      "adjClose": 137.8,
      "volume": 24212147
    },
    {
      "date": "2024-01-04",
      "open": 138.42,
      "high": 139.16,
      "low": 136.35,
      "close": 136.39,
      "adjClose": 135.29,
      "volume": 27137735
    },
    {
      "date": "2024-01-05",
      "open": 136.75,
      "high": 137.16,
      "low": 135.15,
      "close": 135.73,
      "adjClose": 134.63,
      "volume": 22513900
    },
    {
      "date": "2024-01-08",
      "open": 136.29,
      "high": 139.01,
      "low": 136.26,
      "close": 138.84,
      "adjClose": 137.72,
      "volume": 21404000
    },
    {
      "date": "2024-01-09",
      "open": 138.5,
      "high": 141.49,
      "low": 138.15,
      "close": 140.95,
      "adjClose": 139.81,
      "volume": 24759600
    },
    {
      "date": "2024-01-10",
      "open": 141,
      "high": 143,
      "low": 140.91,
      "close": 142.28,
      "adjClose": 141.13,
      "volume": 21320203
    },
    {
      "date": "2024-01-11",
      "open": 143.49,
      "high": 145.22,
      "low": 140.64,
      "close": 142.08,
      "adjClose": 140.93,
      "volume": 24008722
    },
    {
      "date": "2024-01-12",
      "open": 142.67,
      "high": 143.2,
      "low": 141.82,
      "close": 142.65,
      "adjClose": 141.5,
      "volume": 18785514
    },
    {
      "date": "2024-01-16",
      "open": 142,
      "high": 144.35,
      "low": 141.45,
      "close": 142.49,
      "adjClose": 141.34,
      "volume": 22670500
    },
    {
      "date": "2024-01-17",
      "open": 141.35,
      "high": 141.84,
      "low": 138.9,
      "close": 141.47,
      "adjClose": 140.33,
      "volume": 20968649
    },
    {
      "date": "2024-01-18",
      "open": 142.05,
      "high": 144.21,
      "low": 141.99,
      "close": 143.48,
      "adjClose": 142.32,
      "volume": 25746417
    },
    {
      "date": "2024-01-19",
      "open": 144.74,
      "high": 146.45,
      "low": 144.38,
      "close": 146.38,
      "adjClose": 145.2,
      "volume": 34271900
    },
    {
      "date": "2024-01-22",
      "open": 147.1,
      "high": 148.39,
      "low": 145.84,
      "close": 145.99,
      "adjClose": 144.81,
      "volume": 32200400
    },
    {
      "date": "2024-01-23",
      "open": 145.89,
      "high": 147.18,
      "low": 145.5,
      "close": 147.04,
      "adjClose": 145.85,
      "volume": 21636129
    },
    {
      "date": "2024-01-24",
      "open": 148.54,
      "high": 149.85,
      "low": 148.1,
      "close": 148.7,
      "adjClose": 147.5,
      "volume": 25233500
    },
    {
      "date": "2024-01-25",
      "open": 150.07,
      "high": 153.05,
      "low": 149.54,
      "close": 151.87,
      "adjClose": 150.64,
      "volume": 29149100
    },
    {
      "date": "2024-01-26",
      "open": 151.1,
      "high": 152.54,
      "low": 151.01,
      "close": 152.19,
      "adjClose": 150.96,
      "volume": 26115500
    },
    {
      "date": "2024-01-29",
      "open": 152.06,
      "high": 153.78,
      "low": 151.43,
      "close": 153.51,
      "adjClose": 152.27,
      "volume": 27784300
    },
    {
      "date": "2024-01-30",
      "open": 152.8,
      "high": 153.62,
      "low": 151.19,
      "close": 151.46,
      "adjClose": 150.24,
      "volume": 36331833
    },
    {
      "date": "2024-01-31",
      "open": 143.62,
      "high": 144,
      "low": 139.87,
      "close": 140.1,
      "adjClose": 138.97,
      "volume": 71910044
    },
    {
      "date": "2024-02-01",
      "open": 142.12,
      "high": 143.06,
      "low": 140.79,
      "close": 141.16,
      "adjClose": 140.02,
      "volume": 40466549
    },
    {
      "date": "2024-02-02",
      "open": 139.26,
      "high": 142.62,
      "low": 136.5,
      "close": 142.38,
      "adjClose": 141.23,
      "volume": 62499600
    },
    {
      "date": "2024-02-05",
      "open": 142.82,
      "high": 145.47,
      "low": 142.78,
      "close": 143.68,
      "adjClose": 142.52,
      "volume": 38505405
    },
    {
      "date": "2024-02-06",
      "open": 144.65,
      "high": 145.36,
      "low": 143.19,
      "close": 144.1,
      "adjClose": 142.94,
      "volume": 29128201
    },
    {
      "date": "2024-02-07",
      "open": 144.76,
      "high": 145.62,
      "low": 143.93,
      "close": 145.54,
      "adjClose": 144.36,
      "volume": 25208900
    },
    {
      "date": "2024-02-08",
      "open": 145.83,
      "high": 146.33,
      "low": 145.1,
      "close": 145.91,
      "adjClose": 144.73,
      "volume": 22563800
    },
    {
      "date": "2024-02-09",
      "open": 146.68,
      "high": 149.44,
      "low": 146.18,
      "close": 149,
      "adjClose": 147.8,
      "volume": 26829504
    },
    {
      "date": "2024-02-12",
      "open": 148.42,
      "high": 149.34,
      "low": 147.37,
      "close": 147.53,
      "adjClose": 146.34,
      "volume": 21564100
    },
    {
      "date": "2024-02-13",
      "open": 144.92,
      "high": 146.67,
      "low": 143.69,
      "close": 145.14,
      "adjClose": 143.97,
      "volume": 27837730
    },
    {
      "date": "2024-02-14",
      "open": 146.08,
      "high": 146.52,
      "low": 144.09,
      "close": 145.94,
      "adjClose": 144.76,
      "volume": 22704200
    },
    {
      "date": "2024-02-15",
      "open": 143.14,
      "high": 143.52,
      "low": 140.46,
      "close": 142.77,
      "adjClose": 141.62,
      "volume": 37590700
    },
    {
      "date": "2024-02-16",
      "open": 142.99,
      "high": 143.19,
      "low": 140.14,
      "close": 140.52,
      "adjClose": 139.38,
      "volume": 31468926
    },
    {
      "date": "2024-02-20",
      "open": 139.66,
      "high": 142.08,
      "low": 139.49,
      "close": 141.12,
      "adjClose": 139.98,
      "volume": 25144700
    },
    {
      "date": "2024-02-21",
      "open": 141.45,
      "high": 142.69,
      "low": 140.68,
      "close": 142.55,
      "adjClose": 141.4,
      "volume": 23315687
    },
    {
      "date": "2024-02-22",
      "open": 144.93,
      "high": 145,
      "low": 142.8,
      "close": 144.09,
      "adjClose": 142.93,
      "volume": 27191900
    },
    {
      "date": "2024-02-23",
      "open": 143.67,
      "high": 144.68,
      "low": 143.43,
      "close": 143.96,
      "adjClose": 142.8,
      "volume": 19493800
    },
    {
      "date": "2024-02-26",
      "open": 142.14,
      "high": 142.44,
      "low": 137.39,
      "close": 137.57,
      "adjClose": 136.46,
      "volume": 53641800
    },
    {
      "date": "2024-02-27",
      "open": 138.02,
      "high": 139.25,
      "low": 137.09,
      "close": 138.88,
      "adjClose": 137.76,
      "volume": 33099200
    },
    {
      "date": "2024-02-28",
      "open": 137.9,
      "high": 138.01,
      "low": 135.41,
      "close": 136.38,
      "adjClose": 135.28,
      "volume": 37328600
    },
    {
      "date": "2024-02-29",
      "open": 137.28,
      "high": 138.86,
      "low": 136.4,
      "close": 138.46,
      "adjClose": 137.34,
      "volume": 42133000
    },
    {
      "date": "2024-03-01",
      "open": 138.43,
      "high": 138.87,
      "low": 136.92,
      "close": 137.14,
      "adjClose": 136.03,
      "volume": 31151116
    },
    {
      "date": "2024-03-04",
      "open": 135.66,
      "high": 135.66,
      "low": 131.91,
      "close": 133.35,
      "adjClose": 132.27,
      "volume": 55999415
    },
    {
      "date": "2024-03-05",
      "open": 131.88,
      "high": 133.24,
      "low": 130.67,
      "close": 132.67,
      "adjClose": 131.6,
      "volume": 40194800
    },
    {
      "date": "2024-03-06",
      "open": 133.12,
      "high": 133.58,
      "low": 130.85,
      "close": 131.4,
      "adjClose": 130.34,
      "volume": 35318610
    },
    {
      "date": "2024-03-07",
      "open": 132.79,
      "high": 134.94,
      "low": 131.61,
      "close": 134.38,
      "adjClose": 133.29,
      "volume": 37738209
    },
    {
      "date": "2024-03-08",
      "open": 134.21,
      "high": 138.09,
      "low": 134,
      "close": 135.41,
      "adjClose": 134.32,
      "volume": 39370400
    },
    {
      "date": "2024-03-11",
      "open": 136.13,
      "high": 139.1,
      "low": 136.13,
      "close": 137.67,
      "adjClose": 136.56,
      "volume": 32437800
    },
    {
      "date": "2024-03-12",
      "open": 137.03,
      "high": 139.38,
      "low": 137.03,
      "close": 138.5,
      "adjClose": 137.38,
      "volume": 27563400
    },
    {
      "date": "2024-03-13",
      "open": 139,
      "high": 141.09,
      "low": 138.99,
      "close": 139.79,
      "adjClose": 138.66,
      "volume": 23347208
    },
    {
      "date": "2024-03-14",
      "open": 141.19,
      "high": 143.59,
      "low": 140.46,
      "close": 143.1,
      "adjClose": 141.94,
      "volume": 42753400
    },
    {
      "date": "2024-03-15",
      "open": 142.5,
      "high": 143.18,
      "low": 140.03,
      "close": 141.18,
      "adjClose": 140.04,
      "volume": 49475417
    },
    {
      "date": "2024-03-18",
      "open": 148.61,
      "high": 152.15,
      "low": 147.17,
      "close": 147.68,
      "adjClose": 146.49,
      "volume": 69273700
    },
    {
      "date": "2024-03-19",
      "open": 148.16,
      "high": 148.79,
      "low": 146.08,
      "close": 147.03,
      "adjClose": 145.84,
      "volume": 24070435
    },
    {
      "date": "2024-03-20",
      "open": 148,
      "high": 148.86,
      "low": 146.74,
      "close": 148.74,
      "adjClose": 147.54,
      "volume": 21311501
    },
    {
      "date": "2024-03-21",
      "open": 149.47,
      "high": 150.37,
      "low": 146.9,
      "close": 147.6,
      "adjClose": 146.41,
      "volume": 24755600
    },
    {
      "date": "2024-03-22",
      "open": 149.12,
      "high": 151.58,
      "low": 148.98,
      "close": 150.77,
      "adjClose": 149.55,
      "volume": 29211800
    },
    {
      "date": "2024-03-25",
      "open": 149.94,
      "high": 150.38,
      "low": 147.82,
      "close": 150.07,
      "adjClose": 148.86,
      "volume": 19229300
    },
    {
      "date": "2024-03-26",
      "open": 150.22,
      "high": 152.26,
      "low": 149.98,
      "close": 150.67,
      "adjClose": 149.45,
      "volume": 22149137
    },
    {
      "date": "2024-03-27",
      "open": 151.18,
      "high": 151.64,
      "low": 148.9,
      "close": 150.87,
      "adjClose": 149.65,
      "volume": 22879200
    },
    {
      "date": "2024-03-28",
      "open": 150.85,
      "high": 151.43,
      "low": 150.17,
      "close": 150.93,
      "adjClose": 149.71,
      "volume": 24485400
    },
    {
      "date": "2024-04-01",
      "open": 150.69,
      "high": 155.74,
      "low": 150.61,
      "close": 155.49,
      "adjClose": 154.23,
      "volume": 31730848
    },
    {
      "date": "2024-04-02",
      "open": 153.5,
      "high": 154.7,
      "low": 152.15,
      "close": 154.56,
      "adjClose": 153.31,
      "volume": 24586000
    },
    {
      "date": "2024-04-03",
      "open": 153.6,
      "high": 155.08,
      "low": 152.73,
      "close": 154.92,
      "adjClose": 153.67,
      "volume": 24705000
    },
    {
      "date": "2024-04-04",
      "open": 153.5,
      "high": 154.77,
      "low": 150.45,
      "close": 150.53,
      "adjClose": 149.31,
      "volume": 34724738
    },
    {
      "date": "2024-04-05",
      "open": 150.03,
      "high": 153.42,
      "low": 149.6,
      "close": 152.5,
      "adjClose": 151.27,
      "volume": 23459246
    },
    {
      "date": "2024-04-08",
      "open": 152.78,
      "high": 155.27,
      "low": 152.61,
      "close": 154.85,
      "adjClose": 153.6,
      "volume": 20702000
    },
    {
      "date": "2024-04-09",
      "open": 156.09,
      "high": 158.56,
      "low": 155.19,
      "close": 156.6,
      "adjClose": 155.33,
      "volume": 31113013
    },
    {
      "date": "2024-04-10",
      "open": 156.21,
      "high": 156.61,
      "low": 154.68,
      "close": 156.14,
      "adjClose": 154.88,
      "volume": 22838629
    },
    {
      "date": "2024-04-11",
      "open": 156.91,
      "high": 159.68,
      "low": 156.46,
      "close": 159.41,
      "adjClose": 158.12,
      "volume": 27166431
    },
    {
      "date": "2024-04-12",
      "open": 157.96,
      "high": 160.22,
      "low": 157.14,
      "close": 157.73,
      "adjClose": 156.46,
      "volume": 25353746
    },
    {
      "date": "2024-04-15",
      "open": 158.86,
      "high": 159.24,
      "low": 154.59,
      "close": 154.86,
      "adjClose": 153.61,
      "volume": 27136500
    },
    {
      "date": "2024-04-16",
      "open": 154.19,
      "high": 155.65,
      "low": 153.43,
      "close": 154.4,
      "adjClose": 153.15,
      "volume": 20779500
    },
    {
      "date": "2024-04-17",
      "open": 155.62,
      "high": 157.08,
      "low": 154.58,
      "close": 155.47,
      "adjClose": 154.21,
      "volume": 21763130
    },
    {
      "date": "2024-04-18",
      "open": 155.34,
      "high": 156.94,
      "low": 154.62,
      "close": 156.01,
      "adjClose": 154.75,
      "volume": 19883044
    },
    {
      "date": "2024-04-19",
      "open": 156.2,
      "high": 156.36,
      "low": 152.3,
      "close": 154.09,
      "adjClose": 152.84,
      "volume": 32615639
    },
    {
      "date": "2024-04-22",
      "open": 154.31,
      "high": 157.64,
      "low": 154.06,
      "close": 156.28,
      "adjClose": 155.02,
      "volume": 26446206
    },
    {
      "date": "2024-04-23",
      "open": 156.96,
      "high": 158.97,
      "low": 156.28,
      "close": 158.26,
      "adjClose": 156.98,
      "volume": 21151600
    },
    {
      "date": "2024-04-24",
      "open": 157.49,
      "high": 159.57,
      "low": 157.17,
      "close": 159.13,
      "adjClose": 157.84,
      "volume": 22779112
    },
    {
      "date": "2024-04-25",
      "open": 151.33,
      "high": 156.49,
      "low": 150.87,
      "close": 156,
      "adjClose": 154.74,
      "volume": 57109730
    },
    {
      "date": "2024-04-26",
      "open": 174.37,
      "high": 174.71,
      "low": 169.65,
      "close": 171.95,
      "adjClose": 170.56,
      "volume": 64665300
    },
    {
      "date": "2024-04-29",
      "open": 169.06,
      "high": 169.55,
      "low": 165.21,
      "close": 166.15,
      "adjClose": 164.81,
      "volume": 45610024
    },
    {
      "date": "2024-04-30",
      "open": 165.61,
      "high": 168.1,
      "low": 162.6,
      "close": 162.78,
      "adjClose": 161.46,
      "volume": 33562900
    },
    {
      "date": "2024-05-01",
      "open": 164.3,
      "high": 167.12,
      "low": 163.09,
      "close": 163.86,
      "adjClose": 162.54,
      "volume": 33493200
    },
    {
      "date": "2024-05-02",
      "open": 164.79,
      "high": 166.73,
      "low": 163.89,
      "close": 166.62,
      "adjClose": 165.27,
      "volume": 24294549
    },
    {
      "date": "2024-05-03",
      "open": 167.56,
      "high": 167.96,
      "low": 163.05,
      "close": 167.24,
      "adjClose": 165.89,
      "volume": 34662432
    },
    {
      "date": "2024-05-06",
      "open": 167.46,
      "high": 168.14,
      "low": 166.03,
      "close": 168.1,
      "adjClose": 166.74,
      "volume": 21871300
    },
    {
      "date": "2024-05-07",
      "open": 168.5,
      "high": 171.76,
      "low": 168.39,
      "close": 171.25,
      "adjClose": 169.87,
      "volume": 28039700
    },
    {
      "date": "2024-05-08",
      "open": 169,
      "high": 170.15,
      "low": 168.74,
      "close": 169.38,
      "adjClose": 168.01,
      "volume": 19569146
    },
    {
      "date": "2024-05-09",
      "open": 169.39,
      "high": 170.69,
      "low": 168.18,
      "close": 169.96,
      "adjClose": 168.59,
      "volume": 15346700
    },
    {
      "date": "2024-05-10",
      "open": 168.03,
      "high": 169.85,
      "low": 166.19,
      "close": 168.65,
      "adjClose": 167.29,
      "volume": 29799931
    },
    {
      "date": "2024-05-13",
      "open": 164.26,
      "high": 169.28,
      "low": 164,
      "close": 169.14,
      "adjClose": 167.77,
      "volume": 31327602
    },
    {
      "date": "2024-05-14",
      "open": 169.77,
      "high": 171.25,
      "low": 168.8,
      "close": 170.34,
      "adjClose": 168.96,
      "volume": 25127138
    },
    {
      "date": "2024-05-15",
      "open": 170.63,
      "high": 172.65,
      "low": 170.51,
      "close": 172.51,
      "adjClose": 171.12,
      "volume": 26948400
    },
    {
      "date": "2024-05-16",
      "open": 173.29,
      "high": 175.12,
      "low": 172.69,
      "close": 174.18,
      "adjClose": 172.77,
      "volume": 27867947
    },
    {
      "date": "2024-05-17",
      "open": 174.18,
      "high": 176.27,
      "low": 173.69,
      "close": 176.06,
      "adjClose": 174.64,
      "volume": 24479300
    },
    {
      "date": "2024-05-20",
      "open": 176.19,
      "high": 178.77,
      "low": 176.08,
      "close": 176.92,
      "adjClose": 175.49,
      "volume": 22554400
    },
    {
      "date": "2024-05-21",
      "open": 176.9,
      "high": 178.15,
      "low": 175.81,
      "close": 177.85,
      "adjClose": 176.41,
      "volume": 16989400
    },
    {
      "date": "2024-05-22",
      "open": 176.64,
      "high": 177.15,
      "low": 175.21,
      "close": 176.38,
      "adjClose": 174.95,
      "volume": 17880042
    },
    {
      "date": "2024-05-23",
      "open": 177.07,
      "high": 178.25,
      "low": 172.95,
      "close": 173.55,
      "adjClose": 172.15,
      "volume": 21024935
    },
    {
      "date": "2024-05-24",
      "open": 174.98,
      "high": 175.77,
      "low": 173.65,
      "close": 174.99,
      "adjClose": 173.58,
      "volume": 16579438
    },
    {
      "date": "2024-05-28",
      "open": 174.45,
      "high": 177.27,
      "low": 174.37,
      "close": 176.4,
      "adjClose": 174.97,
      "volume": 20572200
    },
    {
      "date": "2024-05-29",
      "open": 175.43,
      "high": 176.84,
      "low": 174.72,
      "close": 175.9,
      "adjClose": 174.48,
      "volume": 23388700
    },
    {
      "date": "2024-05-30",
      "open": 175.2,
      "high": 175.22,
      "low": 171.79,
      "close": 172.11,
      "adjClose": 170.72,
      "volume": 22958677
    },
    {
      "date": "2024-05-31",
      "open": 171.86,
      "high": 173.06,
      "low": 169.44,
      "close": 172.5,
      "adjClose": 171.11,
      "volume": 37638900
    },
    {
      "date": "2024-06-03",
      "open": 172.54,
      "high": 174.53,
      "low": 171.16,
      "close": 173.17,
      "adjClose": 171.77,
      "volume": 27459118
    },
    {
      "date": "2024-06-04",
      "open": 173.28,
      "high": 173.85,
      "low": 171.89,
      "close": 173.79,
      "adjClose": 172.39,
      "volume": 26879600
    },
    {
      "date": "2024-06-05",
      "open": 175.2,
      "high": 176.65,
      "low": 173.93,
      "close": 175.41,
      "adjClose": 173.99,
      "volume": 22068519
    },
    {
      "date": "2024-06-06",
      "open": 175.9,
      "high": 177.15,
      "low": 175.75,
      "close": 176.73,
      "adjClose": 175.3,
      "volume": 23251013
    },
    {
      "date": "2024-06-07",
      "open": 177.05,
      "high": 177.87,
      "low": 174.3,
      "close": 174.46,
      "adjClose": 173.05,
      "volume": 19661400
    },
    {
      "date": "2024-06-10",
      "open": 174.97,
      "high": 177.06,
      "low": 172.76,
      "close": 175.01,
      "adjClose": 173.79,
      "volume": 23779218
    },
    {
      "date": "2024-06-11",
      "open": 176.22,
      "high": 176.84,
      "low": 173.77,
      "close": 176.62,
      "adjClose": 175.39,
      "volume": 21540600
    },
    {
      "date": "2024-06-12",
      "open": 178.25,
      "high": 180.41,
      "low": 176.11,
      "close": 177.79,
      "adjClose": 176.55,
      "volume": 27864737
    },
    {
      "date": "2024-06-13",
      "open": 176.11,
      "high": 176.74,
      "low": 174.88,
      "close": 175.16,
      "adjClose": 173.94,
      "volume": 20913300
    },
    {
      "date": "2024-06-14",
      "open": 174.22,
      "high": 177.06,
      "low": 174.15,
      "close": 176.79,
      "adjClose": 175.56,
      "volume": 18063600
    },
    {
      "date": "2024-06-17",
      "open": 175.46,
      "high": 178.36,
      "low": 174.81,
      "close": 177.24,
      "adjClose": 176.01,
      "volume": 19618500
    },
    {
      "date": "2024-06-18",
      "open": 177.14,
      "high": 177.39,
      "low": 174.1,
      "close": 175.09,
      "adjClose": 173.87,
      "volume": 21869900
    },
    {
      "date": "2024-06-20",
      "open": 175.37,
      "high": 177.29,
      "low": 174.99,
      "close": 176.3,
      "adjClose": 175.07,
      "volume": 20160100
    },
    {
      "date": "2024-06-21",
      "open": 177,
      "high": 180.85,
      "low": 176.61,
      "close": 179.63,
      "adjClose": 178.38,
      "volume": 58582743
    },
    {
      "date": "2024-06-24",
      "open": 180.16,
      "high": 180.89,
      "low": 178.67,
      "close": 179.22,
      "adjClose": 177.97,
      "volume": 18298012
    },
    {
      "date": "2024-06-25",
      "open": 179.62,
      "high": 184.29,
      "low": 179.42,
      "close": 184.03,
      "adjClose": 182.75,
      "volume": 23235589
    },
    {
      "date": "2024-06-26",
      "open": 182.63,
      "high": 184.51,
      "low": 182.48,
      "close": 183.88,
      "adjClose": 182.6,
      "volume": 19839000
    },
    {
      "date": "2024-06-27",
      "open": 184.18,
      "high": 186.05,
      "low": 184.02,
      "close": 185.41,
      "adjClose": 184.12,
      "volume": 18848900
    },
    {
      "date": "2024-06-28",
      "open": 184.32,
      "high": 185.13,
      "low": 181.96,
      "close": 182.15,
      "adjClose": 180.88,
      "volume": 29156644
    },
    {
      "date": "2024-07-01",
      "open": 183.03,
      "high": 183.88,
      "low": 181.3,
      "close": 182.99,
      "adjClose": 181.72,
      "volume": 16006128
    },
    {
      "date": "2024-07-02",
      "open": 182.05,
      "high": 185.57,
      "low": 181.56,
      "close": 185.24,
      "adjClose": 183.95,
      "volume": 17372500
    },
    {
      "date": "2024-07-03",
      "open": 184.85,
      "high": 186.09,
      "low": 184,
      "close": 185.82,
      "adjClose": 184.53,
      "volume": 10242126
    },
    {
      "date": "2024-07-05",
      "open": 185.86,
      "high": 190.86,
      "low": 185.8,
      "close": 190.6,
      "adjClose": 189.27,
      "volume": 20967500
    },
    {
      "date": "2024-07-08",
      "open": 189.9,
      "high": 190.17,
      "low": 187.78,
      "close": 189.03,
      "adjClose": 187.71,
      "volume": 21035900
    },
    {
      "date": "2024-07-09",
      "open": 190.31,
      "high": 191.36,
      "low": 188.72,
      "close": 188.98,
      "adjClose": 187.66,
      "volume": 15141312
    },
    {
      "date": "2024-07-10",
      "open": 189.15,
      "high": 191.75,
      "low": 189.03,
      "close": 191.18,
      "adjClose": 189.85,
      "volume": 15952500
    },
    {
      "date": "2024-07-11",
      "open": 189.85,
      "high": 190.86,
      "low": 185.08,
      "close": 185.57,
      "adjClose": 184.28,
      "volume": 25625800
    },
    {
      "date": "2024-07-12",
      "open": 185.08,
      "high": 187.11,
      "low": 184.49,
      "close": 185.07,
      "adjClose": 183.78,
      "volume": 22898406
    },
    {
      "date": "2024-07-15",
      "open": 184.92,
      "high": 188.24,
      "low": 184.92,
      "close": 186.53,
      "adjClose": 185.23,
      "volume": 16474043
    },
    {
      "date": "2024-07-16",
      "open": 187.36,
      "high": 188.68,
      "low": 183.37,
      "close": 183.92,
      "adjClose": 182.64,
      "volume": 18290722
    },
    {
      "date": "2024-07-17",
      "open": 182.97,
      "high": 183.55,
      "low": 179.9,
      "close": 181.02,
      "adjClose": 179.76,
      "volume": 20734100
    },
    {
      "date": "2024-07-18",
      "open": 181.93,
      "high": 182.5,
      "low": 176.47,
      "close": 177.69,
      "adjClose": 176.45,
      "volume": 25315727
    },
    {
      "date": "2024-07-19",
      "open": 178.88,
      "high": 180.29,
      "low": 177.13,
      "close": 177.66,
      "adjClose": 176.42,
      "volume": 18881900
    },
    {
      "date": "2024-07-22",
      "open": 180.59,
      "high": 182.7,
      "low": 180.23,
      "close": 181.67,
      "adjClose": 180.41,
      "volume": 24100345
    },
    {
      "date": "2024-07-23",
      "open": 182.05,
      "high": 183.61,
      "low": 181.54,
      "close": 181.79,
      "adjClose": 180.52,
      "volume": 36352714
    },
    {
      "date": "2024-07-24",
      "open": 173.6,
      "high": 176.19,
      "low": 171.82,
      "close": 172.63,
      "adjClose": 171.43,
      "volume": 49585203
    },
    {
      "date": "2024-07-25",
      "open": 172.52,
      "high": 173.42,
      "low": 167.19,
      "close": 167.28,
      "adjClose": 166.12,
      "volume": 44852000
    },
    {
      "date": "2024-07-26",
      "open": 167.15,
      "high": 168.09,
      "low": 164.06,
      "close": 167,
      "adjClose": 165.84,
      "volume": 41336900
    },
    {
      "date": "2024-07-29",
      "open": 168.83,
      "high": 170.43,
      "low": 167.99,
      "close": 169.53,
      "adjClose": 168.35,
      "volume": 20293822
    },
    {
      "date": "2024-07-30",
      "open": 170.24,
      "high": 171.23,
      "low": 168.44,
      "close": 170.29,
      "adjClose": 169.1,
      "volume": 18959700
    },
    {
      "date": "2024-07-31",
      "open": 173.24,
      "high": 174.25,
      "low": 170.01,
      "close": 171.54,
      "adjClose": 170.35,
      "volume": 25729100
    },
    {
      "date": "2024-08-01",
      "open": 170.25,
      "high": 174.05,
      "low": 168.88,
      "close": 170.76,
      "adjClose": 169.57,
      "volume": 24531400
    },
    {
      "date": "2024-08-02",
      "open": 166.44,
      "high": 168.51,
      "low": 164.67,
      "close": 166.66,
      "adjClose": 165.5,
      "volume": 29130102
    },
    {
      "date": "2024-08-05",
      "open": 155.5,
      "high": 164.43,
      "low": 154.93,
      "close": 159.25,
      "adjClose": 158.14,
      "volume": 53630700
    },
    {
      "date": "2024-08-06",
      "open": 159.33,
      "high": 160.57,
      "low": 156.41,
      "close": 158.29,
      "adjClose": 157.19,
      "volume": 49004600
    },
    {
      "date": "2024-08-07",
      "open": 161.25,
      "high": 162.98,
      "low": 158.47,
      "close": 158.94,
      "adjClose": 157.83,
      "volume": 25138600
    },
    {
      "date": "2024-08-08",
      "open": 160.51,
      "high": 163.69,
      "low": 160.21,
      "close": 162.03,
      "adjClose": 160.9,
      "volume": 25578839
    },
    {
      "date": "2024-08-09",
      "open": 160.01,
      "high": 163.79,
      "low": 159.06,
      "close": 163.67,
      "adjClose": 162.53,
      "volume": 28602300
    },
    {
      "date": "2024-08-12",
      "open": 164.35,
      "high": 164.9,
      "low": 161.84,
      "close": 162.29,
      "adjClose": 161.16,
      "volume": 15895300
    },
    {
      "date": "2024-08-13",
      "open": 163.41,
      "high": 164.73,
      "low": 162.97,
      "close": 164.16,
      "adjClose": 163.02,
      "volume": 18551700
    },
    {
      "date": "2024-08-14",
      "open": 162.4,
      "high": 163.22,
      "low": 157.71,
      "close": 160.37,
      "adjClose": 159.25,
      "volume": 40591126
    },
    {
      "date": "2024-08-15",
      "open": 160.5,
      "high": 161.64,
      "low": 159.61,
      "close": 161.3,
      "adjClose": 160.18,
      "volume": 31524300
    },
    {
      "date": "2024-08-16",
      "open": 161.47,
      "high": 165.06,
      "low": 161.13,
      "close": 162.96,
      "adjClose": 161.83,
      "volume": 24208647
    },
    {
      "date": "2024-08-19",
      "open": 165.28,
      "high": 166.69,
      "low": 164.26,
      "close": 166.67,
      "adjClose": 165.51,
      "volume": 22416200
    },
    {
      "date": "2024-08-20",
      "open": 166.9,
      "high": 168.64,
      "low": 166.82,
      "close": 167.18,
      "adjClose": 166.02,
      "volume": 18341533
    },
    {
      "date": "2024-08-21",
      "open": 165.15,
      "high": 166.85,
      "low": 164.67,
      "close": 165.85,
      "adjClose": 164.7,
      "volume": 22902000
    },
    {
      "date": "2024-08-22",
      "open": 167.26,
      "high": 167.59,
      "low": 163.31,
      "close": 163.8,
      "adjClose": 162.66,
      "volume": 22493300
    },
    {
      "date": "2024-08-23",
      "open": 164.72,
      "high": 166.18,
      "low": 163.83,
      "close": 165.62,
      "adjClose": 164.47,
      "volume": 13955741
    },
    {
      "date": "2024-08-26",
      "open": 166.38,
      "high": 167.55,
      "low": 164.46,
      "close": 166.16,
      "adjClose": 165,
      "volume": 14190417
    },
    {
      "date": "2024-08-27",
      "open": 165.84,
      "high": 166.44,
      "low": 164.46,
      "close": 164.68,
      "adjClose": 163.53,
      "volume": 11821941
    },
    {
      "date": "2024-08-28",
      "open": 165.04,
      "high": 165.6,
      "low": 161.53,
      "close": 162.85,
      "adjClose": 161.72,
      "volume": 16407444
    },
    {
      "date": "2024-08-29",
      "open": 164.31,
      "high": 165.97,
      "low": 160.25,
      "close": 161.78,
      "adjClose": 160.65,
      "volume": 19699800
    },
    {
      "date": "2024-08-30",
      "open": 162.62,
      "high": 163.66,
      "low": 161.69,
      "close": 163.38,
      "adjClose": 162.24,
      "volume": 22123811
    },
    {
      "date": "2024-09-03",
      "open": 161.72,
      "high": 161.85,
      "low": 156.48,
      "close": 157.36,
      "adjClose": 156.26,
      "volume": 38945301
    },
    {
      "date": "2024-09-04",
      "open": 156.66,
      "high": 159,
      "low": 155.96,
      "close": 156.45,
      "adjClose": 155.36,
      "volume": 19353800
    },
    {
      "date": "2024-09-05",
      "open": 156.3,
      "high": 159.45,
      "low": 155.98,
      "close": 157.24,
      "adjClose": 156.15,
      "volume": 18688747
    },
    {
      "date": "2024-09-06",
      "open": 157.3,
      "high": 157.83,
      "low": 150.55,
      "close": 150.92,
      "adjClose": 149.87,
      "volume": 37912130
    },
    {
      "date": "2024-09-09",
      "open": 152.51,
      "high": 153.4,
      "low": 147.22,
      "close": 148.71,
      "adjClose": 147.87,
      "volume": 39260500
    },
    {
      "date": "2024-09-10",
      "open": 150.45,
      "high": 151.27,
      "low": 148.34,
      "close": 148.66,
      "adjClose": 147.82,
      "volume": 31118800
    },
    {
      "date": "2024-09-11",
      "open": 149.92,
      "high": 151.5,
      "low": 147.52,
      "close": 151.16,
      "adjClose": 150.3,
      "volume": 29607700
    },
    {
      "date": "2024-09-12",
      "open": 153.8,
      "high": 154.82,
      "low": 152.65,
      "close": 154.69,
      "adjClose": 153.81,
      "volume": 29695048
    },
    {
      "date": "2024-09-13",
      "open": 155.43,
      "high": 158.38,
      "low": 155.21,
      "close": 157.46,
      "adjClose": 156.57,
      "volume": 29591200
    },
    {
      "date": "2024-09-16",
      "open": 157.31,
      "high": 158.25,
      "low": 156.6,
      "close": 158.06,
      "adjClose": 157.16,
      "volume": 18379800
    },
    {
      "date": "2024-09-17",
      "open": 159.02,
      "high": 160.55,
      "low": 158.38,
      "close": 159.32,
      "adjClose": 158.42,
      "volume": 20715612
    },
    {
      "date": "2024-09-18",
      "open": 159.86,
      "high": 160.5,
      "low": 158.6,
      "close": 159.81,
      "adjClose": 158.9,
      "volume": 23677315
    },
    {
      "date": "2024-09-19",
      "open": 163.71,
      "high": 163.79,
      "low": 161.34,
      "close": 162.14,
      "adjClose": 161.22,
      "volume": 26587733
    },
    {
      "date": "2024-09-20",
      "open": 163.5,
      "high": 163.73,
      "low": 162.06,
      "close": 163.59,
      "adjClose": 162.66,
      "volume": 40896438
    },
    {
      "date": "2024-09-23",
      "open": 164.35,
      "high": 165.49,
      "low": 161.67,
      "close": 161.85,
      "adjClose": 160.93,
      "volume": 24150900
    },
    {
      "date": "2024-09-24",
      "open": 163.03,
      "high": 163.22,
      "low": 160.69,
      "close": 162.29,
      "adjClose": 161.37,
      "volume": 23332147
    },
    {
      "date": "2024-09-25",
      "open": 161.47,
      "high": 162.81,
      "low": 161.3,
      "close": 161.49,
      "adjClose": 160.57,
      "volume": 18869200
    },
    {
      "date": "2024-09-26",
      "open": 163.64,
      "high": 164.08,
      "low": 162.28,
      "close": 162.73,
      "adjClose": 161.81,
      "volume": 20319336
    },
    {
      "date": "2024-09-27",
      "open": 162.81,
      "high": 165.7,
      "low": 162.63,
      "close": 163.95,
      "adjClose": 163.02,
      "volume": 21101307
    },
    {
      "date": "2024-09-30",
      "open": 163.32,
      "high": 166.15,
      "low": 163.26,
      "close": 165.85,
      "adjClose": 164.91,
      "volume": 20481303
    },
    {
      "date": "2024-10-01",
      "open": 167.69,
      "high": 169.16,
      "low": 164.58,
      "close": 166.99,
      "adjClose": 166.04,
      "volume": 28338123
    },
    {
      "date": "2024-10-02",
      "open": 166.42,
      "high": 167.52,
      "low": 164.73,
      "close": 165.86,
      "adjClose": 164.92,
      "volume": 17760200
    },
    {
      "date": "2024-10-03",
      "open": 164.41,
      "high": 166.64,
      "low": 163.92,
      "close": 165.86,
      "adjClose": 164.92,
      "volume": 15073101
    },
    {
      "date": "2024-10-04",
      "open": 168.06,
      "high": 168.23,
      "low": 165.48,
      "close": 167.06,
      "adjClose": 166.11,
      "volume": 19093724
    },
    {
      "date": "2024-10-07",
      "open": 167.72,
      "high": 168.48,
      "low": 162.75,
      "close": 162.98,
      "adjClose": 162.06,
      "volume": 22463140
    },
    {
      "date": "2024-10-08",
      "open": 163.94,
      "high": 164.73,
      "low": 162.87,
      "close": 164.38,
      "adjClose": 163.45,
      "volume": 23072733
    },
    {
      "date": "2024-10-09",
      "open": 163.45,
      "high": 164.84,
      "low": 159.74,
      "close": 161.86,
      "adjClose": 160.94,
      "volume": 31181800
    },
    {
      "date": "2024-10-10",
      "open": 160.87,
      "high": 163.07,
      "low": 160.4,
      "close": 162.08,
      "adjClose": 161.16,
      "volume": 14144100
    },
    {
      "date": "2024-10-11",
      "open": 162.13,
      "high": 163.9,
      "low": 161.24,
      "close": 163.24,
      "adjClose": 162.31,
      "volume": 15344300
    },
    {
      "date": "2024-10-14",
      "open": 163.64,
      "high": 166.23,
      "low": 163.4,
      "close": 164.96,
      "adjClose": 164.02,
      "volume": 19016141
    },
    {
      "date": "2024-10-15",
      "open": 165.79,
      "high": 167.68,
      "low": 164.63,
      "close": 165.46,
      "adjClose": 164.52,
      "volume": 20247200
    },
    {
      "date": "2024-10-16",
      "open": 164.53,
      "high": 165.8,
      "low": 163.74,
      "close": 165.16,
      "adjClose": 164.22,
      "volume": 16406030
    },
    {
      "date": "2024-10-17",
      "open": 165.73,
      "high": 166.37,
      "low": 162.76,
      "close": 162.93,
      "adjClose": 162.01,
      "volume": 21453400
    },
    {
      "date": "2024-10-18",
      "open": 163.19,
      "high": 164.71,
      "low": 163.08,
      "close": 163.42,
      "adjClose": 162.49,
      "volume": 19757700
    },
    {
      "date": "2024-10-21",
      "open": 162.95,
      "high": 164.5,
      "low": 162.62,
      "close": 164.07,
      "adjClose": 163.14,
      "volume": 20946500
    },
    {
      "date": "2024-10-22",
      "open": 162.98,
      "high": 165.77,
      "low": 162.98,
      "close": 165.14,
      "adjClose": 164.2,
      "volume": 16568121
    },
    {
      "date": "2024-10-23",
      "open": 164.76,
      "high": 165.82,
      "low": 161.93,
      "close": 162.78,
      "adjClose": 161.86,
      "volume": 18280518
    },
    {
      "date": "2024-10-24",
      "open": 162.83,
      "high": 163.33,
      "low": 161.01,
      "close": 162.72,
      "adjClose": 161.8,
      "volume": 22412527
    },
    {
      "date": "2024-10-25",
      "open": 163.67,
      "high": 165.59,
      "low": 163.42,
      "close": 165.27,
      "adjClose": 164.33,
      "volume": 19828900
    },
    {
      "date": "2024-10-28",
      "open": 168.75,
      "high": 168.75,
      "low": 163.95,
      "close": 166.72,
      "adjClose": 165.77,
      "volume": 32138641
    },
    {
      "date": "2024-10-29",
      "open": 167.73,
      "high": 170.38,
      "low": 167.09,
      "close": 169.68,
      "adjClose": 168.72,
      "volume": 42169025
    },
    {
      "date": "2024-10-30",
      "open": 180.68,
      "high": 182.02,
      "low": 174.06,
      "close": 174.46,
      "adjClose": 173.47,
      "volume": 68890800
    },
    {
      "date": "2024-10-31",
      "open": 173.13,
      "high": 176.82,
      "low": 171,
      "close": 171.11,
      "adjClose": 170.14,
      "volume": 44769000
    },
    {
      "date": "2024-11-01",
      "open": 170.07,
      "high": 172.32,
      "low": 168.88,
      "close": 171.29,
      "adjClose": 170.32,
      "volume": 31796500
    },
    {
      "date": "2024-11-04",
      "open": 169.93,
      "high": 170.73,
      "low": 168.01,
      "close": 169.24,
      "adjClose": 168.28,
      "volume": 21492744
    },
    {
      "date": "2024-11-05",
      "open": 169.43,
      "high": 170.53,
      "low": 168.84,
      "close": 169.74,
      "adjClose": 168.78,
      "volume": 18242100
    },
    {
      "date": "2024-11-06",
      "open": 173.8,
      "high": 176.94,
      "low": 173.5,
      "close": 176.51,
      "adjClose": 175.51,
      "volume": 33695538
    },
    {
      "date": "2024-11-07",
      "open": 177.41,
      "high": 181.08,
      "low": 177.19,
      "close": 180.75,
      "adjClose": 179.73,
      "volume": 25352939
    },
    {
      "date": "2024-11-08",
      "open": 180.65,
      "high": 180.9,
      "low": 178.08,
      "close": 178.35,
      "adjClose": 177.34,
      "volume": 22006200
    },
    {
      "date": "2024-11-11",
      "open": 178.58,
      "high": 180.55,
      "low": 178.47,
      "close": 180.35,
      "adjClose": 179.33,
      "volume": 17450400
    },
    {
      "date": "2024-11-12",
      "open": 179.82,
      "high": 182.49,
      "low": 179.39,
      "close": 181.62,
      "adjClose": 180.59,
      "volume": 25134905
    },
    {
      "date": "2024-11-13",
      "open": 180.46,
      "high": 180.96,
      "low": 178.54,
      "close": 178.88,
      "adjClose": 177.87,
      "volume": 23184003
    },
    {
      "date": "2024-11-14",
      "open": 178.28,
      "high": 178.82,
      "low": 174.32,
      "close": 175.58,
      "adjClose": 174.58,
      "volume": 31007500
    },
    {
      "date": "2024-11-15",
      "open": 173.73,
      "high": 174.14,
      "low": 171.22,
      "close": 172.49,
      "adjClose": 171.51,
      "volume": 32504649
    },
    {
      "date": "2024-11-18",
      "open": 173.42,
      "high": 175.44,
      "low": 172.9,
      "close": 175.3,
      "adjClose": 174.31,
      "volume": 20206613
    },
    {
      "date": "2024-11-19",
      "open": 173.72,
      "high": 178.87,
      "low": 173.56,
      "close": 178.12,
      "adjClose": 177.11,
      "volume": 23434925
    },
    {
      "date": "2024-11-20",
      "open": 177.34,
      "high": 177.68,
      "low": 173.78,
      "close": 175.98,
      "adjClose": 174.98,
      "volume": 18997111
    },
    {
      "date": "2024-11-21",
      "open": 173.9,
      "high": 174.13,
      "low": 163.7,
      "close": 167.63,
      "adjClose": 166.68,
      "volume": 59734400
    },
    {
      "date": "2024-11-22",
      "open": 165.85,
      "high": 166.46,
      "low": 163.9,
      "close": 164.76,
      "adjClose": 163.83,
      "volume": 38604600
    },
    {
      "date": "2024-11-25",
      "open": 166.09,
      "high": 168.63,
      "low": 165.61,
      "close": 167.65,
      "adjClose": 166.7,
      "volume": 33135300
    },
    {
      "date": "2024-11-26",
      "open": 167.63,
      "high": 169.82,
      "low": 167.58,
      "close": 169.12,
      "adjClose": 168.16,
      "volume": 20486720
    },
    {
      "date": "2024-11-27",
      "open": 169,
      "high": 169.48,
      "low": 168.02,
      "close": 169.23,
      "adjClose": 168.27,
      "volume": 19266511
    },
    {
      "date": "2024-11-29",
      "open": 168.5,
      "high": 169.43,
      "low": 167.16,
      "close": 168.95,
      "adjClose": 167.99,
      "volume": 14257244
    },
    {
      "date": "2024-12-02",
      "open": 168.77,
      "high": 172.08,
      "low": 168.57,
      "close": 171.49,
      "adjClose": 170.52,
      "volume": 23789100
    },
    {
      "date": "2024-12-03",
      "open": 171.49,
      "high": 172.68,
      "low": 170.85,
      "close": 171.34,
      "adjClose": 170.37,
      "volume": 22248705
    },
    {
      "date": "2024-12-04",
      "open": 171.15,
      "high": 174.91,
      "low": 171.06,
      "close": 174.37,
      "adjClose": 173.38,
      "volume": 31615137
    },
    {
      "date": "2024-12-05",
      "open": 175.36,
      "high": 176.06,
      "low": 172.33,
      "close": 172.64,
      "adjClose": 171.66,
      "volume": 21356243
    },
    {
      "date": "2024-12-06",
      "open": 172.03,
      "high": 175.08,
      "low": 171.86,
      "close": 174.71,
      "adjClose": 173.72,
      "volume": 21462400
    },
    {
      "date": "2024-12-09",
      "open": 173.96,
      "high": 176.26,
      "low": 173.65,
      "close": 175.37,
      "adjClose": 174.57,
      "volume": 25389631
    },
    {
      "date": "2024-12-10",
      "open": 182.85,
      "high": 186.36,
      "low": 181.05,
      "close": 185.17,
      "adjClose": 184.33,
      "volume": 54813022
    },
    {
      "date": "2024-12-11",
      "open": 185.31,
      "high": 195.61,
      "low": 184.85,
      "close": 195.4,
      "adjClose": 194.51,
      "volume": 67894100
    },
    {
      "date": "2024-12-12",
      "open": 195,
      "high": 195.18,
      "low": 191.71,
      "close": 191.96,
      "adjClose": 191.09,
      "volume": 34817500
    },
    {
      "date": "2024-12-13",
      "open": 191.01,
      "high": 192.73,
      "low": 189.64,
      "close": 189.82,
      "adjClose": 188.96,
      "volume": 25143500
    },
    {
      "date": "2024-12-16",
      "open": 192.87,
      "high": 199,
      "low": 192.62,
      "close": 196.66,
      "adjClose": 195.77,
      "volume": 44934901
    },
    {
      "date": "2024-12-17",
      "open": 197.25,
      "high": 201.42,
      "low": 194.98,
      "close": 195.42,
      "adjClose": 194.53,
      "volume": 43504025
    },
    {
      "date": "2024-12-18",
      "open": 195.22,
      "high": 197,
      "low": 187.74,
      "close": 188.4,
      "adjClose": 187.54,
      "volume": 34166100
    },
    {
      "date": "2024-12-19",
      "open": 191.63,
      "high": 193.03,
      "low": 188.38,
      "close": 188.51,
      "adjClose": 187.65,
      "volume": 32265241
    },
    {
      "date": "2024-12-20",
      "open": 185.78,
      "high": 192.89,
      "low": 185.22,
      "close": 191.41,
      "adjClose": 190.54,
      "volume": 63462934
    },
    {
      "date": "2024-12-23",
      "open": 192.62,
      "high": 195.1,
      "low": 190.15,
      "close": 194.63,
      "adjClose": 193.75,
      "volume": 25675014
    },
    {
      "date": "2024-12-24",
      "open": 194.84,
      "high": 196.11,
      "low": 193.78,
      "close": 196.11,
      "adjClose": 195.22,
      "volume": 10403300
    },
    {
      "date": "2024-12-26",
      "open": 195.15,
      "high": 196.75,
      "low": 194.38,
      "close": 195.6,
      "adjClose": 194.71,
      "volume": 12057210
    },
    {
      "date": "2024-12-27",
      "open": 194.95,
      "high": 195.32,
      "low": 190.65,
      "close": 192.76,
      "adjClose": 191.88,
      "volume": 18891400
    },
    {
      "date": "2024-12-30",
      "open": 189.8,
      "high": 192.55,
      "low": 189.12,
      "close": 191.24,
      "adjClose": 190.37,
      "volume": 14264700
    },
    {
      "date": "2024-12-31",
      "open": 191.08,
      "high": 191.96,
      "low": 188.51,
      "close": 189.3,
      "adjClose": 188.44,
      "volume": 17466919
    },
    {
      "date": "2025-01-02",
      "open": 190.65,
      "high": 192,
      "low": 187.5,
      "close": 189.43,
      "adjClose": 188.57,
      "volume": 20370828
    },
    {
      "date": "2025-01-03",
      "open": 191.37,
      "high": 193.21,
      "low": 189.98,
      "close": 191.79,
      "adjClose": 190.92,
      "volume": 18596200
    },
    {
      "date": "2025-01-06",
      "open": 193.98,
      "high": 198.22,
      "low": 193.85,
      "close": 196.87,
      "adjClose": 195.98,
      "volume": 29563638
    },
    {
      "date": "2025-01-07",
      "open": 197.11,
      "high": 201,
      "low": 194.6,
      "close": 195.49,
      "adjClose": 194.6,
      "volume": 26487244
    },
    {
      "date": "2025-01-08",
      "open": 192.57,
      "high": 196.29,
      "low": 192.38,
      "close": 193.95,
      "adjClose": 193.07,
      "volume": 24864800
    },
    {
      "date": "2025-01-10",
      "open": 194.3,
      "high": 196.52,
      "low": 190.31,
      "close": 192.04,
      "adjClose": 191.17,
      "volume": 26665206
    },
    {
      "date": "2025-01-13",
      "open": 190.07,
      "high": 191.18,
      "low": 187.36,
      "close": 191.01,
      "adjClose": 190.14,
      "volume": 21823700
    },
    {
      "date": "2025-01-14",
      "open": 191.24,
      "high": 191.98,
      "low": 188.31,
      "close": 189.66,
      "adjClose": 188.8,
      "volume": 17174900
    },
    {
      "date": "2025-01-15",
      "open": 193.09,
      "high": 196.36,
      "low": 191.86,
      "close": 195.55,
      "adjClose": 194.66,
      "volume": 21776000
    },
    {
      "date": "2025-01-16",
      "open": 194.14,
      "high": 195.48,
      "low": 192.81,
      "close": 192.91,
      "adjClose": 192.03,
      "volume": 17815432
    },
    {
      "date": "2025-01-17",
      "open": 196.53,
      "high": 197.23,
      "low": 193.75,
      "close": 196,
      "adjClose": 195.11,
      "volume": 27735100
    },
    {
      "date": "2025-01-21",
      "open": 199.07,
      "high": 202.29,
      "low": 197.87,
      "close": 198.05,
      "adjClose": 197.15,
      "volume": 29971300
    },
    {
      "date": "2025-01-22",
      "open": 199.06,
      "high": 200.48,
      "low": 197.53,
      "close": 198.37,
      "adjClose": 197.47,
      "volume": 26200617
    },
    {
      "date": "2025-01-23",
      "open": 198.14,
      "high": 200.3,
      "low": 195.2,
      "close": 197.98,
      "adjClose": 197.08,
      "volume": 26951400
    },
    {
      "date": "2025-01-24",
      "open": 198.1,
      "high": 200.9,
      "low": 198,
      "close": 200.21,
      "adjClose": 199.3,
      "volume": 23877521
    },
    {
      "date": "2025-01-27",
      "open": 192.41,
      "high": 196.88,
      "low": 190.73,
      "close": 191.81,
      "adjClose": 190.94,
      "volume": 41728900
    },
    {
      "date": "2025-01-28",
      "open": 192.75,
      "high": 195.48,
      "low": 190.68,
      "close": 195.3,
      "adjClose": 194.41,
      "volume": 24157929
    },
    {
      "date": "2025-01-29",
      "open": 195.56,
      "high": 196.79,
      "low": 193.43,
      "close": 195.41,
      "adjClose": 194.52,
      "volume": 18218300
    },
    {
      "date": "2025-01-30",
      "open": 198,
      "high": 201.4,
      "low": 197.67,
      "close": 200.87,
      "adjClose": 199.96,
      "volume": 24354700
    },
    {
      "date": "2025-01-31",
      "open": 202,
      "high": 205.48,
      "low": 201.8,
      "close": 204.02,
      "adjClose": 203.09,
      "volume": 32041952
    },
    {
      "date": "2025-02-03",
      "open": 200.69,
      "high": 203.75,
      "low": 200.1,
      "close": 201.23,
      "adjClose": 200.32,
      "volume": 27838348
    },
    {
      "date": "2025-02-04",
      "open": 203.39,
      "high": 207.05,
      "low": 202.81,
      "close": 206.38,
      "adjClose": 205.44,
      "volume": 43856425
    },
    {
      "date": "2025-02-05",
      "open": 191.07,
      "high": 192.75,
      "low": 188.03,
      "close": 191.33,
      "adjClose": 190.46,
      "volume": 70461770
    },
    {
      "date": "2025-02-06",
      "open": 189.5,
      "high": 192.1,
      "low": 188.72,
      "close": 191.6,
      "adjClose": 190.73,
      "volume": 29297442
    },
    {
      "date": "2025-02-07",
      "open": 191.05,
      "high": 191.18,
      "low": 183.24,
      "close": 185.34,
      "adjClose": 184.5,
      "volume": 49315000
    },
    {
      "date": "2025-02-10",
      "open": 187.35,
      "high": 188.2,
      "low": 185.86,
      "close": 186.47,
      "adjClose": 185.62,
      "volume": 23105649
    },
    {
      "date": "2025-02-11",
      "open": 185.03,
      "high": 186.94,
      "low": 184.28,
      "close": 185.32,
      "adjClose": 184.48,
      "volume": 21239519
    },
    {
      "date": "2025-02-12",
      "open": 183.22,
      "high": 185.11,
      "low": 181.83,
      "close": 183.61,
      "adjClose": 182.78,
      "volume": 22072600
    },
    {
      "date": "2025-02-13",
      "open": 184.32,
      "high": 186.28,
      "low": 183.14,
      "close": 186.14,
      "adjClose": 185.29,
      "volume": 21402523
    },
    {
      "date": "2025-02-14",
      "open": 185.06,
      "high": 186.4,
      "low": 184.32,
      "close": 185.23,
      "adjClose": 184.39,
      "volume": 20448437
    },
    {
      "date": "2025-02-18",
      "open": 185.6,
      "high": 185.96,
      "low": 181.74,
      "close": 183.77,
      "adjClose": 182.94,
      "volume": 29916700
    },
    {
      "date": "2025-02-19",
      "open": 184.07,
      "high": 185.46,
      "low": 183.59,
      "close": 185.27,
      "adjClose": 184.43,
      "volume": 19549400
    },
    {
      "date": "2025-02-20",
      "open": 184.8,
      "high": 185.31,
      "low": 182.72,
      "close": 184.56,
      "adjClose": 183.72,
      "volume": 20441500
    },
    {
      "date": "2025-02-21",
      "open": 185.15,
      "high": 185.34,
      "low": 179.08,
      "close": 179.66,
      "adjClose": 178.84,
      "volume": 35199239
    },
    {
      "date": "2025-02-24",
      "open": 181.99,
      "high": 183.12,
      "low": 178.89,
      "close": 179.25,
      "adjClose": 178.44,
      "volume": 29854206
    },
    {
      "date": "2025-02-25",
      "open": 178.04,
      "high": 178.74,
      "low": 174.69,
      "close": 175.42,
      "adjClose": 174.62,
      "volume": 41913411
    },
    {
      "date": "2025-02-26",
      "open": 175.07,
      "high": 176.08,
      "low": 171.58,
      "close": 172.73,
      "adjClose": 171.95,
      "volume": 35431300
    },
    {
      "date": "2025-02-27",
      "open": 173.99,
      "high": 174.56,
      "low": 167.94,
      "close": 168.5,
      "adjClose": 167.74,
      "volume": 39991015
    },
    {
      "date": "2025-02-28",
      "open": 168.68,
      "high": 170.61,
      "low": 166.77,
      "close": 170.28,
      "adjClose": 169.51,
      "volume": 48130600
    },
    {
      "date": "2025-03-03",
      "open": 171.93,
      "high": 173.37,
      "low": 165.93,
      "close": 167.01,
      "adjClose": 166.25,
      "volume": 40770500
    },
    {
      "date": "2025-03-04",
      "open": 166.24,
      "high": 173.29,
      "low": 165.8,
      "close": 170.92,
      "adjClose": 170.14,
      "volume": 45388000
    },
    {
      "date": "2025-03-05",
      "open": 170.52,
      "high": 173.78,
      "low": 169.06,
      "close": 173.02,
      "adjClose": 172.23,
      "volume": 30954922
    },
    {
      "date": "2025-03-06",
      "open": 170.53,
      "high": 174.81,
      "low": 170.5,
      "close": 172.35,
      "adjClose": 171.57,
      "volume": 28302000
    },
    {
      "date": "2025-03-07",
      "open": 171.26,
      "high": 174.97,
      "low": 170.27,
      "close": 173.86,
      "adjClose": 173.07,
      "volume": 27385813
    },
    {
      "date": "2025-03-10",
      "open": 168.26,
      "high": 168.46,
      "low": 163.69,
      "close": 165.87,
      "adjClose": 165.31,
      "volume": 43604027
    },
    {
      "date": "2025-03-11",
      "open": 164.91,
      "high": 166.75,
      "low": 161.37,
      "close": 164.04,
      "adjClose": 163.48,
      "volume": 39587414
    },
    {
      "date": "2025-03-12",
      "open": 166.58,
      "high": 167.64,
      "low": 163.53,
      "close": 167.11,
      "adjClose": 166.54,
      "volume": 28372400
    },
    {
      "date": "2025-03-13",
      "open": 166.04,
      "high": 166.13,
      "low": 162.11,
      "close": 162.76,
      "adjClose": 162.21,
      "volume": 31756214
    },
    {
      "date": "2025-03-14",
      "open": 163.27,
      "high": 166.49,
      "low": 162.45,
      "close": 165.49,
      "adjClose": 164.93,
      "volume": 31995900
    },
    {
      "date": "2025-03-17",
      "open": 165.03,
      "high": 166.3,
      "low": 163.67,
      "close": 164.29,
      "adjClose": 163.73,
      "volume": 31184335
    },
    {
      "date": "2025-03-18",
      "open": 163.68,
      "high": 164.25,
      "low": 156.72,
      "close": 160.67,
      "adjClose": 160.12,
      "volume": 42074800
    },
    {
      "date": "2025-03-19",
      "open": 161.76,
      "high": 165.87,
      "low": 161,
      "close": 163.89,
      "adjClose": 163.33,
      "volume": 34275600
    },
    {
      "date": "2025-03-20",
      "open": 161.57,
      "high": 164.89,
      "low": 160.96,
      "close": 162.8,
      "adjClose": 162.25,
      "volume": 28138500
    },
    {
      "date": "2025-03-21",
      "open": 161.21,
      "high": 164.24,
      "low": 160.89,
      "close": 163.99,
      "adjClose": 163.43,
      "volume": 36625800
    },
    {
      "date": "2025-03-24",
      "open": 167.07,
      "high": 168.32,
      "low": 165.14,
      "close": 167.68,
      "adjClose": 167.11,
      "volume": 30879129
    },
    {
      "date": "2025-03-25",
      "open": 168.98,
      "high": 170.63,
      "low": 168.32,
      "close": 170.56,
      "adjClose": 169.98,
      "volume": 24174400
    },
    {
      "date": "2025-03-26",
      "open": 169,
      "high": 169.61,
      "low": 164.84,
      "close": 165.06,
      "adjClose": 164.5,
      "volume": 28939326
    },
    {
      "date": "2025-03-27",
      "open": 164.63,
      "high": 165.42,
      "low": 162,
      "close": 162.24,
      "adjClose": 161.69,
      "volume": 24508300
    },
    {
      "date": "2025-03-28",
      "open": 160.49,
      "high": 161.82,
      "low": 153.63,
      "close": 154.33,
      "adjClose": 153.81,
      "volume": 48669335
    },
    {
      "date": "2025-03-31",
      "open": 153.11,
      "high": 155.54,
      "low": 150.66,
      "close": 154.64,
      "adjClose": 154.11,
      "volume": 54603500
    },
    {
      "date": "2025-04-01",
      "open": 153.62,
      "high": 158.1,
      "low": 153.62,
      "close": 157.07,
      "adjClose": 156.54,
      "volume": 30672900
    },
    {
      "date": "2025-04-02",
      "open": 155.15,
      "high": 158.41,
      "low": 154.7,
      "close": 157.04,
      "adjClose": 156.51,
      "volume": 25041730
    },
    {
      "date": "2025-04-03",
      "open": 151.11,
      "high": 152.78,
      "low": 150.39,
      "close": 150.72,
      "adjClose": 150.21,
      "volume": 46883400
    },
    {
      "date": "2025-04-04",
      "open": 148.01,
      "high": 151.07,
      "low": 145.38,
      "close": 145.6,
      "adjClose": 145.1,
      "volume": 62259539
    },
    {
      "date": "2025-04-07",
      "open": 141.55,
      "high": 152.85,
      "low": 140.53,
      "close": 146.75,
      "adjClose": 146.25,
      "volume": 76794136
    },
    {
      "date": "2025-04-08",
      "open": 151.22,
      "high": 152.24,
      "low": 143.03,
      "close": 144.7,
      "adjClose": 144.21,
      "volume": 52200208
    },
    {
      "date": "2025-04-09",
      "open": 144.42,
      "high": 159.55,
      "low": 143.91,
      "close": 158.71,
      "adjClose": 158.17,
      "volume": 70406232
    },
    {
      "date": "2025-04-10",
      "open": 156.54,
      "high": 157.72,
      "low": 149.93,
      "close": 152.82,
      "adjClose": 152.3,
      "volume": 48022000
    },
    {
      "date": "2025-04-11",
      "open": 152.9,
      "high": 157.67,
      "low": 152.82,
      "close": 157.14,
      "adjClose": 156.61,
      "volume": 33636239
    },
    {
      "date": "2025-04-14",
      "open": 160,
      "high": 161.72,
      "low": 157.56,
      "close": 159.07,
      "adjClose": 158.53,
      "volume": 30333000
    },
    {
      "date": "2025-04-15",
      "open": 159.13,
      "high": 159.65,
      "low": 155.21,
      "close": 156.31,
      "adjClose": 155.78,
      "volume": 27551534
    },
    {
      "date": "2025-04-16",
      "open": 153.1,
      "high": 155.89,
      "low": 151.51,
      "close": 153.33,
      "adjClose": 152.81,
      "volume": 28187421
    },
    {
      "date": "2025-04-17",
      "open": 154.29,
      "high": 154.68,
      "low": 148.5,
      "close": 151.16,
      "adjClose": 150.65,
      "volume": 33046600
    },
    {
      "date": "2025-04-21",
      "open": 148.88,
      "high": 148.95,
      "low": 146.1,
      "close": 147.67,
      "adjClose": 147.17,
      "volume": 26049115
    },
    {
      "date": "2025-04-22",
      "open": 148.89,
      "high": 152.19,
      "low": 148.54,
      "close": 151.47,
      "adjClose": 150.96,
      "volume": 26971800
    },
    {
      "date": "2025-04-23",
      "open": 155.61,
      "high": 157.53,
      "low": 153.81,
      "close": 155.35,
      "adjClose": 154.82,
      "volume": 31128833
    },
    {
      "date": "2025-04-24",
      "open": 156.15,
      "high": 159.59,
      "low": 155.79,
      "close": 159.28,
      "adjClose": 158.74,
      "volume": 45894000
    },
    {
      "date": "2025-04-25",
      "open": 165.07,
      "high": 166.1,
      "low": 161.04,
      "close": 161.96,
      "adjClose": 161.41,
      "volume": 56034000
    },
    {
      "date": "2025-04-28",
      "open": 162.43,
      "high": 163.15,
      "low": 158.6,
      "close": 160.61,
      "adjClose": 160.06,
      "volume": 29745800
    },
    {
      "date": "2025-04-29",
      "open": 160.32,
      "high": 160.74,
      "low": 157.52,
      "close": 160.16,
      "adjClose": 159.62,
      "volume": 26809000
    },
    {
      "date": "2025-04-30",
      "open": 157.98,
      "high": 159.27,
      "low": 155.4,
      "close": 158.8,
      "adjClose": 158.26,
      "volume": 34981100
    },
    {
      "date": "2025-05-01",
      "open": 160.45,
      "high": 161.95,
      "low": 158.91,
      "close": 161.3,
      "adjClose": 160.75,
      "volume": 30203248
    },
    {
      "date": "2025-05-02",
      "open": 163.41,
      "high": 164.97,
      "low": 161.87,
      "close": 164.03,
      "adjClose": 163.47,
      "volume": 25715005
    },
    {
      "date": "2025-05-05",
      "open": 163,
      "high": 165.39,
      "low": 162.72,
      "close": 164.21,
      "adjClose": 163.65,
      "volume": 21341814
    },
    {
      "date": "2025-05-06",
      "open": 162.17,
      "high": 164.8,
      "low": 161.19,
      "close": 163.23,
      "adjClose": 162.68,
      "volume": 21277210
    },
    {
      "date": "2025-05-07",
      "open": 164.08,
      "high": 165,
      "low": 147.84,
      "close": 151.38,
      "adjClose": 150.87,
      "volume": 127747554
    },
    {
      "date": "2025-05-08",
      "open": 155,
      "high": 155.93,
      "low": 152.9,
      "close": 154.28,
      "adjClose": 153.76,
      "volume": 57498700
    },
    {
      "date": "2025-05-09",
      "open": 154.17,
      "high": 155.05,
      "low": 152.2,
      "close": 152.75,
      "adjClose": 152.23,
      "volume": 32435300
    },
    {
      "date": "2025-05-12",
      "open": 157.49,
      "high": 159.1,
      "low": 156.25,
      "close": 158.46,
      "adjClose": 157.92,
      "volume": 44138818
    },
    {
      "date": "2025-05-13",
      "open": 158.79,
      "high": 160.57,
      "low": 156.16,
      "close": 159.53,
      "adjClose": 158.99,
      "volume": 42382126
    },
    {
      "date": "2025-05-14",
      "open": 159.96,
      "high": 167,
      "low": 159.61,
      "close": 165.37,
      "adjClose": 164.81,
      "volume": 48755900
    },
    {
      "date": "2025-05-15",
      "open": 165.84,
      "high": 166.21,
      "low": 162.37,
      "close": 163.96,
      "adjClose": 163.4,
      "volume": 33146700
    },
    {
      "date": "2025-05-16",
      "open": 167.73,
      "high": 169.35,
      "low": 165.62,
      "close": 166.19,
      "adjClose": 165.62,
      "volume": 42846925
    },
    {
      "date": "2025-05-19",
      "open": 164.51,
      "high": 166.64,
      "low": 164.22,
      "close": 166.54,
      "adjClose": 165.97,
      "volume": 30426100
    },
    {
      "date": "2025-05-20",
      "open": 166.43,
      "high": 168.5,
      "low": 162.9,
      "close": 163.98,
      "adjClose": 163.42,
      "volume": 46607700
    },
    {
      "date": "2025-05-21",
      "open": 163.69,
      "high": 173.14,
      "low": 163.56,
      "close": 168.56,
      "adjClose": 167.99,
      "volume": 73416000
    },
    {
      "date": "2025-05-22",
      "open": 171.85,
      "high": 176.77,
      "low": 170.71,
      "close": 170.87,
      "adjClose": 170.29,
      "volume": 74864418
    },
    {
      "date": "2025-05-23",
      "open": 169.06,
      "high": 169.96,
      "low": 167.89,
      "close": 168.47,
      "adjClose": 167.9,
      "volume": 35211439
    },
    {
      "date": "2025-05-27",
      "open": 170.16,
      "high": 173.17,
      "low": 170,
      "close": 172.9,
      "adjClose": 172.31,
      "volume": 37995700
    },
    {
      "date": "2025-05-28",
      "open": 173.16,
      "high": 175.27,
      "low": 171.91,
      "close": 172.36,
      "adjClose": 171.77,
      "volume": 34784000
    },
    {
      "date": "2025-05-29",
      "open": 174,
      "high": 174.42,
      "low": 170.63,
      "close": 171.86,
      "adjClose": 171.28,
      "volume": 29373803
    },
    {
      "date": "2025-05-30",
      "open": 171.35,
      "high": 172.21,
      "low": 167.44,
      "close": 171.74,
      "adjClose": 171.16,
      "volume": 52639911
    },
    {
      "date": "2025-06-02",
      "open": 167.84,
      "high": 169.87,
      "low": 167.39,
      "close": 169.03,
      "adjClose": 168.46,
      "volume": 38612300
    },
    {
      "date": "2025-06-03",
      "open": 167.49,
      "high": 168.48,
      "low": 165.28,
      "close": 166.18,
      "adjClose": 165.61,
      "volume": 45084903
    },
    {
      "date": "2025-06-04",
      "open": 166.74,
      "high": 168.22,
      "low": 166.36,
      "close": 168.05,
      "adjClose": 167.48,
      "volume": 26900838
    },
    {
      "date": "2025-06-05",
      "open": 170.34,
      "high": 170.93,
      "low": 167.59,
      "close": 168.21,
      "adjClose": 167.64,
      "volume": 36444564
    },
    {
      "date": "2025-06-06",
      "open": 170.83,
      "high": 174.5,
      "low": 170.83,
      "close": 173.68,
      "adjClose": 173.09,
      "volume": 35731832
    },
    {
      "date": "2025-06-09",
      "open": 174.54,
      "high": 176.47,
      "low": 174.37,
      "close": 176.09,
      "adjClose": 175.7,
      "volume": 28935906
    },
    {
      "date": "2025-06-10",
      "open": 176.2,
      "high": 181.11,
      "low": 174.91,
      "close": 178.6,
      "adjClose": 178.21,
      "volume": 61766121
    },
    {
      "date": "2025-06-11",
      "open": 179.77,
      "high": 180.37,
      "low": 176.75,
      "close": 177.35,
      "adjClose": 176.96,
      "volume": 31646800
    },
    {
      "date": "2025-06-12",
      "open": 176.18,
      "high": 176.72,
      "low": 174.75,
      "close": 175.7,
      "adjClose": 175.31,
      "volume": 20941900
    },
    {
      "date": "2025-06-13",
      "open": 172.44,
      "high": 177.13,
      "low": 172.39,
      "close": 174.67,
      "adjClose": 174.28,
      "volume": 27663107
    },
    {
      "date": "2025-06-16",
      "open": 174.73,
      "high": 176.94,
      "low": 174.65,
      "close": 176.77,
      "adjClose": 176.38,
      "volume": 27389208
    },
    {
      "date": "2025-06-17",
      "open": 175.7,
      "high": 177.36,
      "low": 174.58,
      "close": 175.95,
      "adjClose": 175.56,
      "volume": 24973043
    },
    {
      "date": "2025-06-18",
      "open": 176.01,
      "high": 176.56,
      "low": 173.2,
      "close": 173.32,
      "adjClose": 172.94,
      "volume": 28707524
    },
    {
      "date": "2025-06-20",
      "open": 173.95,
      "high": 174.34,
      "low": 165.46,
      "close": 166.64,
      "adjClose": 166.27,
      "volume": 75659917
    },
    {
      "date": "2025-06-23",
      "open": 166.27,
      "high": 167.34,
      "low": 162,
      "close": 165.19,
      "adjClose": 164.82,
      "volume": 57671000
    },
    {
      "date": "2025-06-24",
      "open": 166.92,
      "high": 168.22,
      "low": 166.13,
      "close": 166.77,
      "adjClose": 166.4,
      "volume": 40524312
    },
    {
      "date": "2025-06-25",
      "open": 167.63,
      "high": 172.36,
      "low": 167.55,
      "close": 170.68,
      "adjClose": 170.3,
      "volume": 35479000
    },
    {
      "date": "2025-06-26",
      "open": 172.43,
      "high": 173.69,
      "low": 169.94,
      "close": 173.54,
      "adjClose": 173.16,
      "volume": 31796700
    },
    {
      "date": "2025-06-27",
      "open": 173.54,
      "high": 178.68,
      "low": 171.73,
      "close": 178.53,
      "adjClose": 178.14,
      "volume": 108140200
    },
    {
      "date": "2025-06-30",
      "open": 180.78,
      "high": 181.23,
      "low": 174.58,
      "close": 176.23,
      "adjClose": 175.84,
      "volume": 63378900
    },
    {
      "date": "2025-07-01",
      "open": 175.74,
      "high": 176.09,
      "low": 173.53,
      "close": 175.84,
      "adjClose": 175.45,
      "volume": 35904526
    },
    {
      "date": "2025-07-02",
      "open": 175.54,
      "high": 178.86,
      "low": 175.07,
      "close": 178.64,
      "adjClose": 178.25,
      "volume": 29128947
    },
    {
      "date": "2025-07-03",
      "open": 178.5,
      "high": 179.67,
      "low": 177.05,
      "close": 179.53,
      "adjClose": 179.13,
      "volume": 21689729
    },
    {
      "date": "2025-07-07",
      "open": 179.06,
      "high": 179.3,
      "low": 175.68,
      "close": 176.79,
      "adjClose": 176.4,
      "volume": 34175648
    },
    {
      "date": "2025-07-08",
      "open": 177.85,
      "high": 177.95,
      "low": 172.81,
      "close": 174.36,
      "adjClose": 173.97,
      "volume": 40442535
    },
    {
      "date": "2025-07-09",
      "open": 175.25,
      "high": 179.44,
      "low": 172.77,
      "close": 176.62,
      "adjClose": 176.23,
      "volume": 43025600
    },
    {
      "date": "2025-07-10",
      "open": 175.63,
      "high": 178.43,
      "low": 174.38,
      "close": 177.62,
      "adjClose": 177.23,
      "volume": 29252400
    },
    {
      "date": "2025-07-11",
      "open": 176.79,
      "high": 181.43,
      "low": 176.48,
      "close": 180.19,
      "adjClose": 179.79,
      "volume": 34282922
    },
    {
      "date": "2025-07-14",
      "open": 181.01,
      "high": 183.67,
      "low": 179.68,
      "close": 181.56,
      "adjClose": 181.16,
      "volume": 32536632
    },
    {
      "date": "2025-07-15",
      "open": 182.81,
      "high": 184.22,
      "low": 181.6,
      "close": 182,
      "adjClose": 181.6,
      "volume": 33448300
    },
    {
      "date": "2025-07-16",
      "open": 183.24,
      "high": 184.33,
      "low": 182.03,
      "close": 182.97,
      "adjClose": 182.57,
      "volume": 33104200
    },
    {
      "date": "2025-07-17",
      "open": 182.14,
      "high": 184.06,
      "low": 180.48,
      "close": 183.58,
      "adjClose": 183.17,
      "volume": 31992600
    },
    {
      "date": "2025-07-18",
      "open": 185.4,
      "high": 186.42,
      "low": 183.71,
      "close": 185.06,
      "adjClose": 184.65,
      "volume": 34014509
    },
    {
      "date": "2025-07-21",
      "open": 186.25,
      "high": 190.29,
      "low": 186.15,
      "close": 190.1,
      "adjClose": 189.68,
      "volume": 45803129
    },
    {
      "date": "2025-07-22",
      "open": 191.5,
      "high": 191.65,
      "low": 187.46,
      "close": 191.34,
      "adjClose": 190.92,
      "volume": 44660215
    },
    {
      "date": "2025-07-23",
      "open": 191.5,
      "high": 192.53,
      "low": 189.18,
      "close": 190.23,
      "adjClose": 189.81,
      "volume": 58681948
    },
    {
      "date": "2025-07-24",
      "open": 197.03,
      "high": 197.95,
      "low": 191,
      "close": 192.17,
      "adjClose": 191.75,
      "volume": 74881700
    },
    {
      "date": "2025-07-25",
      "open": 191.98,
      "high": 194.33,
      "low": 191.26,
      "close": 193.18,
      "adjClose": 192.75,
      "volume": 39785900
    },
    {
      "date": "2025-07-28",
      "open": 193.65,
      "high": 194.05,
      "low": 190.84,
      "close": 192.58,
      "adjClose": 192.15,
      "volume": 38139504
    },
    {
      "date": "2025-07-29",
      "open": 192.43,
      "high": 195.92,
      "low": 192.08,
      "close": 195.75,
      "adjClose": 195.32,
      "volume": 41389200
    },
    {
      "date": "2025-07-30",
      "open": 195.6,
      "high": 197.6,
      "low": 194.69,
      "close": 196.53,
      "adjClose": 196.1,
      "volume": 32445405
    },
    {
      "date": "2025-07-31",
      "open": 195.71,
      "high": 195.99,
      "low": 191.09,
      "close": 191.9,
      "adjClose": 191.48,
      "volume": 51329200
    },
    {
      "date": "2025-08-01",
      "open": 189.03,
      "high": 190.83,
      "low": 187.82,
      "close": 189.13,
      "adjClose": 188.71,
      "volume": 34832200
    },
    {
      "date": "2025-08-04",
      "open": 190.29,
      "high": 195.27,
      "low": 190.12,
      "close": 195.04,
      "adjClose": 194.61,
      "volume": 31547400
    },
    {
      "date": "2025-08-05",
      "open": 194.71,
      "high": 197.86,
      "low": 193.89,
      "close": 194.67,
      "adjClose": 194.24,
      "volume": 31602340
    },
    {
      "date": "2025-08-06",
      "open": 194.5,
      "high": 196.63,
      "low": 193.67,
      "close": 196.09,
      "adjClose": 195.66,
      "volume": 21562908
    },
    {
      "date": "2025-08-07",
      "open": 197.06,
      "high": 197.54,
      "low": 194.33,
      "close": 196.52,
      "adjClose": 196.09,
      "volume": 26321811
    },
    {
      "date": "2025-08-08",
      "open": 197.22,
      "high": 202.61,
      "low": 197.17,
      "close": 201.42,
      "adjClose": 200.97,
      "volume": 39161826
    },
    {
      "date": "2025-08-11",
      "open": 200.94,
      "high": 201.48,
      "low": 199.07,
      "close": 201,
      "adjClose": 200.56,
      "volume": 25832435
    },
    {
      "date": "2025-08-12",
      "open": 201.37,
      "high": 204.5,
      "low": 200.59,
      "close": 203.34,
      "adjClose": 202.89,
      "volume": 30424452
    },
    {
      "date": "2025-08-13",
      "open": 204.13,
      "high": 204.53,
      "low": 197.51,
      "close": 201.96,
      "adjClose": 201.51,
      "volume": 28342922
    },
    {
      "date": "2025-08-14",
      "open": 201.5,
      "high": 204.44,
      "low": 201.23,
      "close": 202.94,
      "adjClose": 202.49,
      "volume": 25230427
    },
    {
      "date": "2025-08-15",
      "open": 203.85,
      "high": 206.44,
      "low": 201.28,
      "close": 203.9,
      "adjClose": 203.45,
      "volume": 34931422
    },
    {
      "date": "2025-08-18",
      "open": 204.2,
      "high": 205.27,
      "low": 202.49,
      "close": 203.5,
      "adjClose": 203.05,
      "volume": 18526600
    },
    {
      "date": "2025-08-19",
      "open": 203.03,
      "high": 203.44,
      "low": 199.96,
      "close": 201.57,
      "adjClose": 201.12,
      "volume": 24240233
    },
    {
      "date": "2025-08-20",
      "open": 200.73,
      "high": 201.28,
      "low": 196.6,
      "close": 199.32,
      "adjClose": 198.88,
      "volume": 28955500
    },
    {
      "date": "2025-08-21",
      "open": 199.75,
      "high": 202.48,
      "low": 199.43,
      "close": 199.75,
      "adjClose": 199.31,
      "volume": 19774633
    },
    {
      "date": "2025-08-22",
      "open": 202.73,
      "high": 208.54,
      "low": 201.3,
      "close": 206.09,
      "adjClose": 205.63,
      "volume": 42827040
    },
    {
      "date": "2025-08-25",
      "open": 206.43,
      "high": 210.52,
      "low": 205.28,
      "close": 208.49,
      "adjClose": 208.03,
      "volume": 29928900
    },
    {
      "date": "2025-08-26",
      "open": 207.51,
      "high": 207.85,
      "low": 205.7,
      "close": 207.14,
      "adjClose": 206.68,
      "volume": 28464130
    },
    {
      "date": "2025-08-27",
      "open": 205.7,
      "high": 208.91,
      "low": 205.65,
      "close": 207.48,
      "adjClose": 207.02,
      "volume": 23022900
    },
    {
      "date": "2025-08-28",
      "open": 207.25,
      "high": 212.22,
      "low": 206.9,
      "close": 211.64,
      "adjClose": 211.17,
      "volume": 32339307
    },
    {
      "date": "2025-08-29",
      "open": 210.51,
      "high": 214.65,
      "low": 210.2,
      "close": 212.91,
      "adjClose": 212.44,
      "volume": 39728400
    },
    {
      "date": "2025-09-02",
      "open": 208.44,
      "high": 211.68,
      "low": 206.2,
      "close": 211.35,
      "adjClose": 210.88,
      "volume": 47523037
    },
    {
      "date": "2025-09-03",
      "open": 226.21,
      "high": 231.31,
      "low": 224.79,
      "close": 230.66,
      "adjClose": 230.15,
      "volume": 103336125
    },
    {
      "date": "2025-09-04",
      "open": 229.65,
      "high": 232.37,
      "low": 226.11,
      "close": 232.3,
      "adjClose": 231.79,
      "volume": 51684200
    },
    {
      "date": "2025-09-05",
      "open": 232.2,
      "high": 235.76,
      "low": 231.9,
      "close": 235,
      "adjClose": 234.48,
      "volume": 46588925
    },
    {
      "date": "2025-09-08",
      "open": 235.47,
      "high": 238.13,
      "low": 233.67,
      "close": 234.04,
      "adjClose": 233.73,
      "volume": 32474743
    },
    {
      "date": "2025-09-09",
      "open": 234.17,
      "high": 240.47,
      "low": 233.23,
      "close": 239.63,
      "adjClose": 239.31,
      "volume": 38061000
    },
    {
      "date": "2025-09-10",
      "open": 238.9,
      "high": 241.66,
      "low": 237.85,
      "close": 239.17,
      "adjClose": 238.85,
      "volume": 35141100
    },
    {
      "date": "2025-09-11",
      "open": 239.88,
      "high": 242.25,
      "low": 236.25,
      "close": 240.37,
      "adjClose": 240.05,
      "volume": 30599328
    },
    {
      "date": "2025-09-12",
      "open": 240.37,
      "high": 242.08,
      "low": 238,
      "close": 240.8,
      "adjClose": 240.48,
      "volume": 26771610
    },
    {
      "date": "2025-09-15",
      "open": 244.66,
      "high": 252.41,
      "low": 244.66,
      "close": 251.61,
      "adjClose": 251.27,
      "volume": 58383800
    },
    {
      "date": "2025-09-16",
      "open": 252.08,
      "high": 253.04,
      "low": 249.47,
      "close": 251.16,
      "adjClose": 250.82,
      "volume": 34109720
    },
    {
      "date": "2025-09-17",
      "open": 251.22,
      "high": 251.6,
      "low": 246.28,
      "close": 249.53,
      "adjClose": 249.2,
      "volume": 34108000
    },
    {
      "date": "2025-09-18",
      "open": 251.68,
      "high": 253.99,
      "low": 249.8,
      "close": 252.03,
      "adjClose": 251.69,
      "volume": 31239500
    },
    {
      "date": "2025-09-19",
      "open": 253.25,
      "high": 256,
      "low": 251.81,
      "close": 254.72,
      "adjClose": 254.38,
      "volume": 55571424
    },
    {
      "date": "2025-09-22",
      "open": 254.43,
      "high": 255.78,
      "low": 250.3,
      "close": 252.53,
      "adjClose": 252.19,
      "volume": 32290538
    },
    {
      "date": "2025-09-23",
      "open": 253.04,
      "high": 254.36,
      "low": 250.48,
      "close": 251.66,
      "adjClose": 251.32,
      "volume": 26628016
    },
    {
      "date": "2025-09-24",
      "open": 251.66,
      "high": 252.35,
      "low": 246.44,
      "close": 247.14,
      "adjClose": 246.81,
      "volume": 28201003
    },
    {
      "date": "2025-09-25",
      "open": 244.4,
      "high": 246.49,
      "low": 240.74,
      "close": 245.79,
      "adjClose": 245.46,
      "volume": 31020400
    },
    {
      "date": "2025-09-26",
      "open": 247.07,
      "high": 249.42,
      "low": 245.97,
      "close": 246.54,
      "adjClose": 246.21,
      "volume": 18503200
    },
    {
      "date": "2025-09-29",
      "open": 247.85,
      "high": 251.15,
      "low": 242.77,
      "close": 244.05,
      "adjClose": 243.72,
      "volume": 32505800
    },
    {
      "date": "2025-09-30",
      "open": 242.81,
      "high": 243.29,
      "low": 239.25,
      "close": 243.1,
      "adjClose": 242.77,
      "volume": 34724346
    },
    {
      "date": "2025-10-01",
      "open": 240.75,
      "high": 246.3,
      "low": 238.61,
      "close": 244.9,
      "adjClose": 244.57,
      "volume": 31658234
    },
    {
      "date": "2025-10-02",
      "open": 245.15,
      "high": 246.81,
      "low": 242.3,
      "close": 245.69,
      "adjClose": 245.36,
      "volume": 25483300
    },
    {
      "date": "2025-10-03",
      "open": 244.49,
      "high": 246.3,
      "low": 241.66,
      "close": 245.35,
      "adjClose": 245.02,
      "volume": 30249600
    },
    {
      "date": "2025-10-06",
      "open": 244.78,
      "high": 251.32,
      "low": 244.58,
      "close": 250.43,
      "adjClose": 250.09,
      "volume": 28894700
    },
    {
      "date": "2025-10-07",
      "open": 248.27,
      "high": 250.44,
      "low": 245.52,
      "close": 245.76,
      "adjClose": 245.43,
      "volume": 23181300
    },
    {
      "date": "2025-10-08",
      "open": 244.96,
      "high": 246.01,
      "low": 243.82,
      "close": 244.62,
      "adjClose": 244.29,
      "volume": 21307104
    },
    {
      "date": "2025-10-09",
      "open": 244.47,
      "high": 244.76,
      "low": 239.15,
      "close": 241.53,
      "adjClose": 241.21,
      "volume": 27892100
    },
    {
      "date": "2025-10-10",
      "open": 241.43,
      "high": 244.09,
      "low": 235.84,
      "close": 236.57,
      "adjClose": 236.25,
      "volume": 33180323
    },
    {
      "date": "2025-10-13",
      "open": 240.21,
      "high": 244.5,
      "low": 239.71,
      "close": 244.15,
      "adjClose": 243.82,
      "volume": 24995028
    },
    {
      "date": "2025-10-14",
      "open": 241.23,
      "high": 247.12,
      "low": 240.51,
      "close": 245.45,
      "adjClose": 245.12,
      "volume": 22111600
    },
    {
      "date": "2025-10-15",
      "open": 247.25,
      "high": 252.11,
      "low": 245.99,
      "close": 251.03,
      "adjClose": 250.69,
      "volume": 27007700
    },
    {
      "date": "2025-10-16",
      "open": 251.77,
      "high": 256.96,
      "low": 250.1,
      "close": 251.46,
      "adjClose": 251.12,
      "volume": 27997200
    },
    {
      "date": "2025-10-17",
      "open": 250.76,
      "high": 254.22,
      "low": 247.81,
      "close": 253.3,
      "adjClose": 252.96,
      "volume": 29671629
    },
    {
      "date": "2025-10-20",
      "open": 254.69,
      "high": 257.33,
      "low": 254.23,
      "close": 256.55,
      "adjClose": 256.21,
      "volume": 22350200
    },
    {
      "date": "2025-10-21",
      "open": 254.74,
      "high": 254.88,
      "low": 244.15,
      "close": 250.46,
      "adjClose": 250.12,
      "volume": 47312100
    },
    {
      "date": "2025-10-22",
      "open": 254.37,
      "high": 256.36,
      "low": 249.29,
      "close": 251.69,
      "adjClose": 251.35,
      "volume": 35029400
    },
    {
      "date": "2025-10-23",
      "open": 252.98,
      "high": 255.04,
      "low": 251.85,
      "close": 253.08,
      "adjClose": 252.74,
      "volume": 19901425
    },
    {
      "date": "2025-10-24",
      "open": 256.58,
      "high": 261.68,
      "low": 255.32,
      "close": 259.92,
      "adjClose": 259.57,
      "volume": 28655126
    },
    {
      "date": "2025-10-27",
      "open": 264.82,
      "high": 270.14,
      "low": 264.28,
      "close": 269.27,
      "adjClose": 268.91,
      "volume": 35235231
    },
    {
      "date": "2025-10-28",
      "open": 269.69,
      "high": 270.73,
      "low": 266.5,
      "close": 267.47,
      "adjClose": 267.11,
      "volume": 29738600
    },
    {
      "date": "2025-10-29",
      "open": 267.75,
      "high": 275.34,
      "low": 267.67,
      "close": 274.57,
      "adjClose": 274.2,
      "volume": 43580300
    },
    {
      "date": "2025-10-30",
      "open": 291.59,
      "high": 291.59,
      "low": 280.06,
      "close": 281.48,
      "adjClose": 281.1,
      "volume": 74876000
    },
    {
      "date": "2025-10-31",
      "open": 283.21,
      "high": 286,
      "low": 277.03,
      "close": 281.19,
      "adjClose": 280.81,
      "volume": 39267945
    },
    {
      "date": "2025-11-03",
      "open": 282.18,
      "high": 285.53,
      "low": 279.8,
      "close": 283.72,
      "adjClose": 283.34,
      "volume": 29786000
    },
    {
      "date": "2025-11-04",
      "open": 276.75,
      "high": 281.27,
      "low": 276.26,
      "close": 277.54,
      "adjClose": 277.17,
      "volume": 30078400
    },
    {
      "date": "2025-11-05",
      "open": 278.87,
      "high": 286.42,
      "low": 277.34,
      "close": 284.31,
      "adjClose": 283.93,
      "volume": 31010302
    },
    {
      "date": "2025-11-06",
      "open": 285.33,
      "high": 288.35,
      "low": 281.14,
      "close": 284.75,
      "adjClose": 284.37,
      "volume": 37173648
    },
    {
      "date": "2025-11-07",
      "open": 283.21,
      "high": 283.78,
      "low": 275.19,
      "close": 278.83,
      "adjClose": 278.46,
      "volume": 34479600
    },
    {
      "date": "2025-11-10",
      "open": 284.42,
      "high": 290.8,
      "low": 282.86,
      "close": 290.1,
      "adjClose": 289.71,
      "volume": 29557309
    },
    {
      "date": "2025-11-11",
      "open": 287.75,
      "high": 291.92,
      "low": 287.32,
      "close": 291.31,
      "adjClose": 290.92,
      "volume": 19842136
    },
    {
      "date": "2025-11-12",
      "open": 291.68,
      "high": 292.01,
      "low": 283.69,
      "close": 286.71,
      "adjClose": 286.33,
      "volume": 24829923
    },
    {
      "date": "2025-11-13",
      "open": 282.34,
      "high": 282.84,
      "low": 277.24,
      "close": 278.57,
      "adjClose": 278.2,
      "volume": 29494040
    },
    {
      "date": "2025-11-14",
      "open": 271.4,
      "high": 278.56,
      "low": 270.7,
      "close": 276.41,
      "adjClose": 276.04,
      "volume": 31647227
    },
    {
      "date": "2025-11-17",
      "open": 285.77,
      "high": 293.95,
      "low": 283.57,
      "close": 285.02,
      "adjClose": 284.64,
      "volume": 52670200
    },
    {
      "date": "2025-11-18",
      "open": 287.92,
      "high": 288.8,
      "low": 278.2,
      "close": 284.28,
      "adjClose": 283.9,
      "volume": 49158743
    },
    {
      "date": "2025-11-19",
      "open": 287.16,
      "high": 303.81,
      "low": 286.63,
      "close": 292.81,
      "adjClose": 292.42,
      "volume": 68198944
    },
    {
      "date": "2025-11-20",
      "open": 304.54,
      "high": 306.42,
      "low": 288.67,
      "close": 289.45,
      "adjClose": 289.06,
      "volume": 62025218
    },
    {
      "date": "2025-11-21",
      "open": 296.42,
      "high": 303.92,
      "low": 293.85,
      "close": 299.66,
      "adjClose": 299.26,
      "volume": 74137700
    },
    {
      "date": "2025-11-24",
      "open": 311.13,
      "high": 319.48,
      "low": 309.6,
      "close": 318.58,
      "adjClose": 318.15,
      "volume": 85165123
    },
    {
      "date": "2025-11-25",
      "open": 326.21,
      "high": 328.83,
      "low": 317.65,
      "close": 323.44,
      "adjClose": 323.01,
      "volume": 88632100
    },
    {
      "date": "2025-11-26",
      "open": 320.68,
      "high": 324.5,
      "low": 316.79,
      "close": 319.95,
      "adjClose": 319.52,
      "volume": 51373400
    },
    {
      "date": "2025-11-28",
      "open": 323.37,
      "high": 326.85,
      "low": 316.79,
      "close": 320.18,
      "adjClose": 319.75,
      "volume": 26018600
    },
    {
      "date": "2025-12-01",
      "open": 317.7,
      "high": 319.85,
      "low": 313.89,
      "close": 314.89,
      "adjClose": 314.47,
      "volume": 41183000
    },
    {
      "date": "2025-12-02",
      "open": 316.74,
      "high": 318.38,
      "low": 313.91,
      "close": 315.81,
      "adjClose": 315.39,
      "volume": 35854744
    },
    {
      "date": "2025-12-03",
      "open": 315.89,
      "high": 321.58,
      "low": 314.1,
      "close": 319.63,
      "adjClose": 319.2,
      "volume": 41838317
    },
    {
      "date": "2025-12-04",
      "open": 322.23,
      "high": 322.36,
      "low": 314.7,
      "close": 317.62,
      "adjClose": 317.19,
      "volume": 31240924
    },
    {
      "date": "2025-12-05",
      "open": 319.49,
      "high": 323.16,
      "low": 319.17,
      "close": 321.27,
      "adjClose": 320.84,
      "volume": 28851705
    },
    {
      "date": "2025-12-08",
      "open": 320.05,
      "high": 320.44,
      "low": 311.22,
      "close": 313.72,
      "adjClose": 313.5,
      "volume": 33909433
    },
    {
      "date": "2025-12-09",
      "open": 312.37,
      "high": 317.99,
      "low": 311.9,
      "close": 317.08,
      "adjClose": 316.86,
      "volume": 30194027
    },
    {
      "date": "2025-12-10",
      "open": 315.83,
      "high": 321.31,
      "low": 314.68,
      "close": 320.21,
      "adjClose": 319.99,
      "volume": 33428923
    },
    {
      "date": "2025-12-11",
      "open": 320.08,
      "high": 321.12,
      "low": 308.6,
      "close": 312.43,
      "adjClose": 312.21,
      "volume": 42353700
    },
    {
      "date": "2025-12-12",
      "open": 313.7,
      "high": 314.87,
      "low": 305.56,
      "close": 309.29,
      "adjClose": 309.07,
      "volume": 35940200
    },
    {
      "date": "2025-12-15",
      "open": 311.32,
      "high": 311.42,
      "low": 304.88,
      "close": 308.22,
      "adjClose": 308,
      "volume": 29151900
    },
    {
      "date": "2025-12-16",
      "open": 304.95,
      "high": 310.77,
      "low": 302.59,
      "close": 306.57,
      "adjClose": 306.36,
      "volume": 30585020
    },
    {
      "date": "2025-12-17",
      "open": 308.01,
      "high": 308.09,
      "low": 296.12,
      "close": 296.72,
      "adjClose": 296.51,
      "volume": 43930400
    },
    {
      "date": "2025-12-18",
      "open": 301.72,
      "high": 303.96,
      "low": 299.23,
      "close": 302.46,
      "adjClose": 302.25,
      "volume": 33518048
    },
    {
      "date": "2025-12-19",
      "open": 301.73,
      "high": 307.25,
      "low": 300.97,
      "close": 307.16,
      "adjClose": 306.94,
      "volume": 59943239
    },
    {
      "date": "2025-12-22",
      "open": 309.88,
      "high": 310.13,
      "low": 305.3,
      "close": 309.78,
      "adjClose": 309.56,
      "volume": 26429937
    },
    {
      "date": "2025-12-23",
      "open": 309.63,
      "high": 314.94,
      "low": 309.32,
      "close": 314.35,
      "adjClose": 314.13,
      "volume": 25478700
    },
    {
      "date": "2025-12-24",
      "open": 314.77,
      "high": 315.08,
      "low": 311.92,
      "close": 314.09,
      "adjClose": 313.87,
      "volume": 10097400
    },
    {
      "date": "2025-12-26",
      "open": 314.48,
      "high": 315.08,
      "low": 312.27,
      "close": 313.51,
      "adjClose": 313.29,
      "volume": 10899017
    },
    {
      "date": "2025-12-29",
      "open": 311.37,
      "high": 314.02,
      "low": 310.62,
      "close": 313.56,
      "adjClose": 313.34,
      "volume": 19621800
    },
    {
      "date": "2025-12-30",
      "open": 312.5,
      "high": 316.95,
      "low": 312.46,
      "close": 313.85,
      "adjClose": 313.63,
      "volume": 17380900
    },
    {
      "date": "2025-12-31",
      "open": 312.85,
      "high": 314.58,
      "low": 311.44,
      "close": 313,
      "adjClose": 312.78,
      "volume": 16377700
    },
    {
      "date": "2026-01-02",
      "open": 316.9,
      "high": 322.5,
      "low": 310.33,
      "close": 315.15,
      "adjClose": 314.93,
      "volume": 32009400
    },
    {
      "date": "2026-01-05",
      "open": 317.65,
      "high": 319.02,
      "low": 314.63,
      "close": 316.54,
      "adjClose": 316.32,
      "volume": 30195600
    },
    {
      "date": "2026-01-06",
      "open": 316.4,
      "high": 320.94,
      "low": 311.78,
      "close": 314.34,
      "adjClose": 314.12,
      "volume": 31212101
    },
    {
      "date": "2026-01-07",
      "open": 314.36,
      "high": 326.15,
      "low": 314.19,
      "close": 321.98,
      "adjClose": 321.75,
      "volume": 35104425
    },
    {
      "date": "2026-01-08",
      "open": 328.97,
      "high": 330.32,
      "low": 321.5,
      "close": 325.44,
      "adjClose": 325.21,
      "volume": 31896101
    },
    {
      "date": "2026-01-09",
      "open": 327.09,
      "high": 330.83,
      "low": 325.8,
      "close": 328.57,
      "adjClose": 328.34,
      "volume": 26214200
    },
    {
      "date": "2026-01-12",
      "open": 325.8,
      "high": 334.04,
      "low": 325,
      "close": 331.86,
      "adjClose": 331.63,
      "volume": 33923928
    },
    {
      "date": "2026-01-13",
      "open": 334.95,
      "high": 340.49,
      "low": 333.62,
      "close": 335.97,
      "adjClose": 335.73,
      "volume": 33517607
    },
    {
      "date": "2026-01-14",
      "open": 335.06,
      "high": 336.52,
      "low": 330.48,
      "close": 335.84,
      "adjClose": 335.6,
      "volume": 28525600
    },
    {
      "date": "2026-01-15",
      "open": 337.65,
      "high": 337.69,
      "low": 330.74,
      "close": 332.78,
      "adjClose": 332.55,
      "volume": 28442406
    },
    {
      "date": "2026-01-16",
      "open": 334.41,
      "high": 334.65,
      "low": 327.7,
      "close": 330,
      "adjClose": 329.77,
      "volume": 40341637
    },
    {
      "date": "2026-01-20",
      "open": 320.87,
      "high": 327.73,
      "low": 320.43,
      "close": 322,
      "adjClose": 321.77,
      "volume": 35361045
    },
    {
      "date": "2026-01-21",
      "open": 320.92,
      "high": 332.48,
      "low": 319.35,
      "close": 328.38,
      "adjClose": 328.15,
      "volume": 35386603
    },
    {
      "date": "2026-01-22",
      "open": 334.45,
      "high": 335.15,
      "low": 328.75,
      "close": 330.54,
      "adjClose": 330.31,
      "volume": 26253640
    },
    {
      "date": "2026-01-23",
      "open": 332.49,
      "high": 333.69,
      "low": 327.45,
      "close": 327.93,
      "adjClose": 327.7,
      "volume": 27280000
    },
    {
      "date": "2026-01-26",
      "open": 327.81,
      "high": 335.84,
      "low": 327,
      "close": 333.26,
      "adjClose": 333.03,
      "volume": 26042120
    },
    {
      "date": "2026-01-27",
      "open": 335.37,
      "high": 337.91,
      "low": 333.48,
      "close": 334.55,
      "adjClose": 334.32,
      "volume": 21636200
    },
    {
      "date": "2026-01-28",
      "open": 336.06,
      "high": 337.54,
      "low": 331.94,
      "close": 336.01,
      "adjClose": 335.77,
      "volume": 27434434
    },
    {
      "date": "2026-01-29",
      "open": 340.3,
      "high": 342.29,
      "low": 326.54,
      "close": 338.25,
      "adjClose": 338.01,
      "volume": 39785612
    },
    {
      "date": "2026-01-30",
      "open": 340,
      "high": 340,
      "low": 332.29,
      "close": 338,
      "adjClose": 337.76,
      "volume": 31024000
    },
    {
      "date": "2026-02-02",
      "open": 336.22,
      "high": 344.83,
      "low": 335.63,
      "close": 343.69,
      "adjClose": 343.45,
      "volume": 32006100
    },
    {
      "date": "2026-02-03",
      "open": 347.34,
      "high": 349,
      "low": 337.47,
      "close": 339.71,
      "adjClose": 339.47,
      "volume": 36506709
    },
    {
      "date": "2026-02-04",
      "open": 342.96,
      "high": 343.31,
      "low": 328.52,
      "close": 333.04,
      "adjClose": 332.81,
      "volume": 70618400
    },
    {
      "date": "2026-02-05",
      "open": 312.22,
      "high": 332.69,
      "low": 306.46,
      "close": 331.25,
      "adjClose": 331.02,
      "volume": 88205849
    },
    {
      "date": "2026-02-06",
      "open": 327.18,
      "high": 330.38,
      "low": 319.92,
      "close": 322.86,
      "adjClose": 322.63,
      "volume": 56380500
    },
    {
      "date": "2026-02-09",
      "open": 320.93,
      "high": 327.7,
      "low": 317.26,
      "close": 324.32,
      "adjClose": 324.09,
      "volume": 39640100
    },
    {
      "date": "2026-02-10",
      "open": 320.97,
      "high": 321.67,
      "low": 314.61,
      "close": 318.58,
      "adjClose": 318.36,
      "volume": 39170012
    },
    {
      "date": "2026-02-11",
      "open": 318.97,
      "high": 321.06,
      "low": 309.66,
      "close": 310.96,
      "adjClose": 310.74,
      "volume": 45406405
    },
    {
      "date": "2026-02-12",
      "open": 312.09,
      "high": 316.24,
      "low": 307.2,
      "close": 309,
      "adjClose": 308.78,
      "volume": 47761300
    },
    {
      "date": "2026-02-13",
      "open": 307.73,
      "high": 308.63,
      "low": 303.71,
      "close": 305.72,
      "adjClose": 305.51,
      "volume": 38499701
    },
    {
      "date": "2026-02-17",
      "open": 300.04,
      "high": 304.44,
      "low": 296.25,
      "close": 302.02,
      "adjClose": 301.81,
      "volume": 39247600
    },
    {
      "date": "2026-02-18",
      "open": 302.09,
      "high": 305.38,
      "low": 301.25,
      "close": 303.33,
      "adjClose": 303.12,
      "volume": 28482100
    },
    {
      "date": "2026-02-19",
      "open": 301.82,
      "high": 305.47,
      "low": 300.04,
      "close": 302.85,
      "adjClose": 302.64,
      "volume": 25834400
    },
    {
      "date": "2026-02-20",
      "open": 304.32,
      "high": 316.5,
      "low": 303.9,
      "close": 314.98,
      "adjClose": 314.76,
      "volume": 53210820
    },
    {
      "date": "2026-02-23",
      "open": 319.05,
      "high": 319.52,
      "low": 309.87,
      "close": 311.49,
      "adjClose": 311.27,
      "volume": 31423000
    },
    {
      "date": "2026-02-24",
      "open": 310.52,
      "high": 312.27,
      "low": 305.93,
      "close": 310.9,
      "adjClose": 310.68,
      "volume": 25615646
    },
    {
      "date": "2026-02-25",
      "open": 312.06,
      "high": 313.64,
      "low": 309.44,
      "close": 312.9,
      "adjClose": 312.68,
      "volume": 29963621
    },
    {
      "date": "2026-02-26",
      "open": 312.64,
      "high": 313.14,
      "low": 302.35,
      "close": 307.38,
      "adjClose": 307.16,
      "volume": 36431231
    },
    {
      "date": "2026-02-27",
      "open": 304.14,
      "high": 312.37,
      "low": 303.8,
      "close": 311.76,
      "adjClose": 311.54,
      "volume": 44640640
    },
    {
      "date": "2026-03-02",
      "open": 303.23,
      "high": 308.49,
      "low": 301.3,
      "close": 306.52,
      "adjClose": 306.3,
      "volume": 34790203
    },
    {
      "date": "2026-03-03",
      "open": 298.59,
      "high": 303.94,
      "low": 296.71,
      "close": 303.58,
      "adjClose": 303.37,
      "volume": 35497000
    },
    {
      "date": "2026-03-04",
      "open": 302.89,
      "high": 305.47,
      "low": 300.75,
      "close": 303.13,
      "adjClose": 302.92,
      "volume": 29536200
    },
    {
      "date": "2026-03-05",
      "open": 303.04,
      "high": 303.3,
      "low": 297.99,
      "close": 300.88,
      "adjClose": 300.67,
      "volume": 35752321
    },
    {
      "date": "2026-03-06",
      "open": 296.09,
      "high": 300.53,
      "low": 295.18,
      "close": 298.52,
      "adjClose": 298.31,
      "volume": 25576916
    },
    {
      "date": "2026-03-09",
      "open": 294.36,
      "high": 306.8,
      "low": 294.08,
      "close": 306.36,
      "adjClose": 306.36,
      "volume": 29312149
    },
    {
      "date": "2026-03-10",
      "open": 306.17,
      "high": 309.51,
      "low": 305.57,
      "close": 307.04,
      "adjClose": 307.04,
      "volume": 23239700
    },
    {
      "date": "2026-03-11",
      "open": 306.75,
      "high": 311.42,
      "low": 305.92,
      "close": 308.7,
      "adjClose": 308.7,
      "volume": 24125714
    },
    {
      "date": "2026-03-12",
      "open": 306.82,
      "high": 308.94,
      "low": 301.03,
      "close": 303.55,
      "adjClose": 303.55,
      "volume": 24928347
    },
    {
      "date": "2026-03-13",
      "open": 307.01,
      "high": 307.69,
      "low": 300.44,
      "close": 302.28,
      "adjClose": 302.28,
      "volume": 23693100
    },
    {
      "date": "2026-03-16",
      "open": 304.35,
      "high": 306.49,
      "low": 303.02,
      "close": 305.56,
      "adjClose": 305.56,
      "volume": 23519709
    },
    {
      "date": "2026-03-17",
      "open": 305.86,
      "high": 311.42,
      "low": 305.5,
      "close": 310.92,
      "adjClose": 310.92,
      "volume": 21955200
    },
    {
      "date": "2026-03-18",
      "open": 309.27,
      "high": 312.47,
      "low": 306.93,
      "close": 307.69,
      "adjClose": 307.69,
      "volume": 20009815
    },
    {
      "date": "2026-03-19",
      "open": 304.01,
      "high": 308.06,
      "low": 302.35,
      "close": 307.13,
      "adjClose": 307.13,
      "volume": 25075831
    },
    {
      "date": "2026-03-20",
      "open": 305.46,
      "high": 306,
      "low": 298.27,
      "close": 301,
      "adjClose": 301,
      "volume": 44364100
    },
    {
      "date": "2026-03-23",
      "open": 302.11,
      "high": 305.98,
      "low": 300.93,
      "close": 302.06,
      "adjClose": 302.06,
      "volume": 29326946
    },
    {
      "date": "2026-03-24",
      "open": 299.2,
      "high": 299.92,
      "low": 290.33,
      "close": 290.44,
      "adjClose": 290.44,
      "volume": 36864300
    },
    {
      "date": "2026-03-25",
      "open": 293.44,
      "high": 296,
      "low": 289.24,
      "close": 290.93,
      "adjClose": 290.93,
      "volume": 29460669
    },
    {
      "date": "2026-03-26",
      "open": 287.91,
      "high": 287.95,
      "low": 284.13,
      "close": 284.85,
      "adjClose": 284.85,
      "volume": 14179714
    }
  ],
  "HistoricalDataDaily": [
    {
      "date": "2004-08-19",
      "open": 2.5,
      "high": 2.6,
      "low": 2.4,
      "close": 2.51,
      "adjClose": 2.49,
      "volume": 893257060
    },
    {
      "date": "2004-08-20",
      "open": 2.54,
      "high": 2.73,
      "low": 2.51,
      "close": 2.71,
      "adjClose": 2.69,
      "volume": 456736799
    },
    {
      "date": "2004-08-23",
      "open": 2.77,
      "high": 2.84,
      "low": 2.73,
      "close": 2.74,
      "adjClose": 2.72,
      "volume": 365255380
    },
    {
      "date": "2004-08-24",
      "open": 2.79,
      "high": 2.79,
      "low": 2.59,
      "close": 2.62,
      "adjClose": 2.6,
      "volume": 304993059
    },
    {
      "date": "2004-08-25",
      "open": 2.63,
      "high": 2.7,
      "low": 2.6,
      "close": 2.65,
      "adjClose": 2.63,
      "volume": 183786080
    },
    {
      "date": "2004-08-26",
      "open": 2.63,
      "high": 2.7,
      "low": 2.62,
      "close": 2.7,
      "adjClose": 2.68,
      "volume": 141909060
    },
    {
      "date": "2004-08-27",
      "open": 2.71,
      "high": 2.72,
      "low": 2.64,
      "close": 2.66,
      "adjClose": 2.64,
      "volume": 124238559
    },
    {
      "date": "2004-08-30",
      "open": 2.64,
      "high": 2.64,
      "low": 2.55,
      "close": 2.55,
      "adjClose": 2.53,
      "volume": 103963940
    },
    {
      "date": "2004-08-31",
      "open": 2.56,
      "high": 2.6,
      "low": 2.56,
      "close": 2.56,
      "adjClose": 2.54,
      "volume": 98441580
    },
    {
      "date": "2004-09-01",
      "open": 2.57,
      "high": 2.58,
      "low": 2.49,
      "close": 2.51,
      "adjClose": 2.49,
      "volume": 182805780
    },
    {
      "date": "2004-09-02",
      "open": 2.48,
      "high": 2.56,
      "low": 2.48,
      "close": 2.54,
      "adjClose": 2.52,
      "volume": 302387160
    },
    {
      "date": "2004-09-03",
      "open": 2.53,
      "high": 2.55,
      "low": 2.49,
      "close": 2.5,
      "adjClose": 2.48,
      "volume": 103048848
    },
    {
      "date": "2004-09-07",
      "open": 2.53,
      "high": 2.55,
      "low": 2.49,
      "close": 2.54,
      "adjClose": 2.52,
      "volume": 116969439
    },
    {
      "date": "2004-09-08",
      "open": 2.52,
      "high": 2.58,
      "low": 2.51,
      "close": 2.56,
      "adjClose": 2.54,
      "volume": 99712300
    },
    {
      "date": "2004-09-09",
      "open": 2.56,
      "high": 2.57,
      "low": 2.53,
      "close": 2.56,
      "adjClose": 2.54,
      "volume": 81235320
    },
    {
      "date": "2004-09-10",
      "open": 2.54,
      "high": 2.67,
      "low": 2.53,
      "close": 2.64,
      "adjClose": 2.62,
      "volume": 173986700
    },
    {
      "date": "2004-09-13",
      "open": 2.67,
      "high": 2.71,
      "low": 2.66,
      "close": 2.69,
      "adjClose": 2.67,
      "volume": 156940640
    },
    {
      "date": "2004-09-14",
      "open": 2.69,
      "high": 2.8,
      "low": 2.67,
      "close": 2.79,
      "adjClose": 2.77,
      "volume": 219321440
    },
    {
      "date": "2004-09-15",
      "open": 2.77,
      "high": 2.86,
      "low": 2.76,
      "close": 2.8,
      "adjClose": 2.78,
      "volume": 214290240
    },
    {
      "date": "2004-09-16",
      "open": 2.81,
      "high": 2.9,
      "low": 2.79,
      "close": 2.85,
      "adjClose": 2.83,
      "volume": 185331620
    },
    {
      "date": "2004-09-17",
      "open": 2.86,
      "high": 2.94,
      "low": 2.84,
      "close": 2.94,
      "adjClose": 2.92,
      "volume": 189761080
    },
    {
      "date": "2004-09-20",
      "open": 2.93,
      "high": 3.04,
      "low": 2.92,
      "close": 2.99,
      "adjClose": 2.97,
      "volume": 213095800
    },
    {
      "date": "2004-09-21",
      "open": 3.01,
      "high": 3.01,
      "low": 2.94,
      "close": 2.95,
      "adjClose": 2.93,
      "volume": 144575880
    },
    {
      "date": "2004-09-22",
      "open": 2.94,
      "high": 2.99,
      "low": 2.92,
      "close": 2.96,
      "adjClose": 2.94,
      "volume": 151628640
    },
    {
      "date": "2004-09-23",
      "open": 2.97,
      "high": 3.07,
      "low": 2.93,
      "close": 3.02,
      "adjClose": 3,
      "volume": 170757640
    },
    {
      "date": "2004-09-24",
      "open": 3.03,
      "high": 3.11,
      "low": 3,
      "close": 3,
      "adjClose": 2.98,
      "volume": 182491260
    },
    {
      "date": "2004-09-27",
      "open": 2.99,
      "high": 3.02,
      "low": 2.95,
      "close": 2.96,
      "adjClose": 2.94,
      "volume": 141335620
    },
    {
      "date": "2004-09-28",
      "open": 3.03,
      "high": 3.19,
      "low": 3.01,
      "close": 3.17,
      "adjClose": 3.14,
      "volume": 338712520
    },
    {
      "date": "2004-09-29",
      "open": 3.17,
      "high": 3.38,
      "low": 3.16,
      "close": 3.28,
      "adjClose": 3.25,
      "volume": 610407579
    },
    {
      "date": "2004-09-30",
      "open": 3.26,
      "high": 3.31,
      "low": 3.23,
      "close": 3.24,
      "adjClose": 3.21,
      "volume": 275337920
    },
    {
      "date": "2004-10-01",
      "open": 3.27,
      "high": 3.36,
      "low": 3.23,
      "close": 3.32,
      "adjClose": 3.29,
      "volume": 302559620
    },
    {
      "date": "2004-10-04",
      "open": 3.4,
      "high": 3.43,
      "low": 3.35,
      "close": 3.38,
      "adjClose": 3.35,
      "volume": 261421420
    },
    {
      "date": "2004-10-05",
      "open": 3.37,
      "high": 3.47,
      "low": 3.31,
      "close": 3.46,
      "adjClose": 3.43,
      "volume": 299999000
    },
    {
      "date": "2004-10-06",
      "open": 3.45,
      "high": 3.46,
      "low": 3.4,
      "close": 3.43,
      "adjClose": 3.4,
      "volume": 267735599
    },
    {
      "date": "2004-10-07",
      "open": 3.42,
      "high": 3.5,
      "low": 3.42,
      "close": 3.47,
      "adjClose": 3.44,
      "volume": 282400900
    },
    {
      "date": "2004-10-08",
      "open": 3.47,
      "high": 3.5,
      "low": 3.43,
      "close": 3.45,
      "adjClose": 3.42,
      "volume": 221540100
    },
    {
      "date": "2004-10-11",
      "open": 3.43,
      "high": 3.47,
      "low": 3.35,
      "close": 3.38,
      "adjClose": 3.35,
      "volume": 209767000
    },
    {
      "date": "2004-10-12",
      "open": 3.37,
      "high": 3.44,
      "low": 3.34,
      "close": 3.44,
      "adjClose": 3.41,
      "volume": 236576319
    },
    {
      "date": "2004-10-13",
      "open": 3.59,
      "high": 3.59,
      "low": 3.51,
      "close": 3.53,
      "adjClose": 3.5,
      "volume": 395409720
    },
    {
      "date": "2004-10-14",
      "open": 3.53,
      "high": 3.56,
      "low": 3.47,
      "close": 3.55,
      "adjClose": 3.52,
      "volume": 209169300
    },
    {
      "date": "2004-10-15",
      "open": 3.63,
      "high": 3.64,
      "low": 3.55,
      "close": 3.61,
      "adjClose": 3.58,
      "volume": 263921939
    },
    {
      "date": "2004-10-18",
      "open": 3.58,
      "high": 3.73,
      "low": 3.53,
      "close": 3.73,
      "adjClose": 3.7,
      "volume": 281038619
    },
    {
      "date": "2004-10-19",
      "open": 3.77,
      "high": 3.81,
      "low": 3.69,
      "close": 3.7,
      "adjClose": 3.67,
      "volume": 362424520
    },
    {
      "date": "2004-10-20",
      "open": 3.7,
      "high": 3.73,
      "low": 3.49,
      "close": 3.52,
      "adjClose": 3.49,
      "volume": 455143659
    },
    {
      "date": "2004-10-21",
      "open": 3.6,
      "high": 3.76,
      "low": 3.54,
      "close": 3.74,
      "adjClose": 3.71,
      "volume": 599338639
    },
    {
      "date": "2004-10-22",
      "open": 4.26,
      "high": 4.51,
      "low": 4.11,
      "close": 4.31,
      "adjClose": 4.28,
      "volume": 1475362480
    },
    {
      "date": "2004-10-25",
      "open": 4.41,
      "high": 4.87,
      "low": 4.32,
      "close": 4.69,
      "adjClose": 4.65,
      "volume": 1309740740
    },
    {
      "date": "2004-10-26",
      "open": 4.67,
      "high": 4.82,
      "low": 4.5,
      "close": 4.55,
      "adjClose": 4.51,
      "volume": 891689300
    },
    {
      "date": "2004-10-27",
      "open": 4.56,
      "high": 4.74,
      "low": 4.55,
      "close": 4.65,
      "adjClose": 4.61,
      "volume": 534420799
    },
    {
      "date": "2004-10-28",
      "open": 4.67,
      "high": 4.86,
      "low": 4.64,
      "close": 4.84,
      "adjClose": 4.8,
      "volume": 593688320
    },
    {
      "date": "2004-10-29",
      "open": 4.96,
      "high": 5,
      "low": 4.77,
      "close": 4.77,
      "adjClose": 4.73,
      "volume": 846517740
    },
    {
      "date": "2004-11-01",
      "open": 4.84,
      "high": 4.95,
      "low": 4.79,
      "close": 4.91,
      "adjClose": 4.87,
      "volume": 488870459
    },
    {
      "date": "2004-11-02",
      "open": 4.97,
      "high": 4.99,
      "low": 4.84,
      "close": 4.88,
      "adjClose": 4.84,
      "volume": 454199259
    },
    {
      "date": "2004-11-03",
      "open": 4.96,
      "high": 5.04,
      "low": 4.77,
      "close": 4.8,
      "adjClose": 4.76,
      "volume": 555365480
    },
    {
      "date": "2004-11-04",
      "open": 4.71,
      "high": 4.76,
      "low": 4.59,
      "close": 4.62,
      "adjClose": 4.58,
      "volume": 578414400
    },
    {
      "date": "2004-11-05",
      "open": 4.55,
      "high": 4.56,
      "low": 4.22,
      "close": 4.24,
      "adjClose": 4.21,
      "volume": 793310480
    },
    {
      "date": "2004-11-08",
      "open": 4.28,
      "high": 4.39,
      "low": 4.24,
      "close": 4.32,
      "adjClose": 4.29,
      "volume": 447568959
    },
    {
      "date": "2004-11-09",
      "open": 4.36,
      "high": 4.38,
      "low": 4.14,
      "close": 4.22,
      "adjClose": 4.19,
      "volume": 445988780
    },
    {
      "date": "2004-11-10",
      "open": 4.27,
      "high": 4.32,
      "low": 4.16,
      "close": 4.2,
      "adjClose": 4.17,
      "volume": 425643680
    },
    {
      "date": "2004-11-11",
      "open": 4.23,
      "high": 4.6,
      "low": 4.19,
      "close": 4.58,
      "adjClose": 4.54,
      "volume": 600346100
    },
    {
      "date": "2004-11-12",
      "open": 4.64,
      "high": 4.75,
      "low": 4.44,
      "close": 4.55,
      "adjClose": 4.51,
      "volume": 669193520
    },
    {
      "date": "2004-11-15",
      "open": 4.51,
      "high": 4.71,
      "low": 4.47,
      "close": 4.63,
      "adjClose": 4.59,
      "volume": 475599140
    },
    {
      "date": "2004-11-16",
      "open": 4.44,
      "high": 4.49,
      "low": 4.27,
      "close": 4.32,
      "adjClose": 4.29,
      "volume": 836341380
    },
    {
      "date": "2004-11-17",
      "open": 4.23,
      "high": 4.44,
      "low": 4.23,
      "close": 4.32,
      "adjClose": 4.29,
      "volume": 724811800
    },
    {
      "date": "2004-11-18",
      "open": 4.25,
      "high": 4.36,
      "low": 4.15,
      "close": 4.19,
      "adjClose": 4.16,
      "volume": 664686040
    },
    {
      "date": "2004-11-19",
      "open": 4.23,
      "high": 4.25,
      "low": 4.17,
      "close": 4.24,
      "adjClose": 4.21,
      "volume": 352322600
    },
    {
      "date": "2004-11-22",
      "open": 4.22,
      "high": 4.24,
      "low": 4.04,
      "close": 4.13,
      "adjClose": 4.1,
      "volume": 494404620
    },
    {
      "date": "2004-11-23",
      "open": 4.2,
      "high": 4.27,
      "low": 4.17,
      "close": 4.19,
      "adjClose": 4.16,
      "volume": 496581260
    },
    {
      "date": "2004-11-24",
      "open": 4.38,
      "high": 4.43,
      "low": 4.32,
      "close": 4.37,
      "adjClose": 4.33,
      "volume": 611026220
    },
    {
      "date": "2004-11-26",
      "open": 4.4,
      "high": 4.51,
      "low": 4.39,
      "close": 4.49,
      "adjClose": 4.45,
      "volume": 258949720
    },
    {
      "date": "2004-11-29",
      "open": 4.51,
      "high": 4.58,
      "low": 4.44,
      "close": 4.53,
      "adjClose": 4.49,
      "volume": 426380320
    },
    {
      "date": "2004-11-30",
      "open": 4.52,
      "high": 4.58,
      "low": 4.51,
      "close": 4.55,
      "adjClose": 4.51,
      "volume": 309522719
    },
    {
      "date": "2004-12-01",
      "open": 4.56,
      "high": 4.57,
      "low": 4.49,
      "close": 4.5,
      "adjClose": 4.46,
      "volume": 314420920
    },
    {
      "date": "2004-12-02",
      "open": 4.5,
      "high": 4.54,
      "low": 4.47,
      "close": 4.49,
      "adjClose": 4.45,
      "volume": 250581919
    },
    {
      "date": "2004-12-03",
      "open": 4.5,
      "high": 4.53,
      "low": 4.44,
      "close": 4.51,
      "adjClose": 4.47,
      "volume": 234721659
    },
    {
      "date": "2004-12-06",
      "open": 4.48,
      "high": 4.52,
      "low": 4.4,
      "close": 4.41,
      "adjClose": 4.37,
      "volume": 250058840
    },
    {
      "date": "2004-12-07",
      "open": 4.4,
      "high": 4.41,
      "low": 4.27,
      "close": 4.29,
      "adjClose": 4.26,
      "volume": 274619080
    },
    {
      "date": "2004-12-08",
      "open": 4.27,
      "high": 4.35,
      "low": 4.22,
      "close": 4.25,
      "adjClose": 4.22,
      "volume": 301395759
    },
    {
      "date": "2004-12-09",
      "open": 4.26,
      "high": 4.34,
      "low": 4.22,
      "close": 4.34,
      "adjClose": 4.3,
      "volume": 305899340
    },
    {
      "date": "2004-12-10",
      "open": 4.34,
      "high": 4.38,
      "low": 4.29,
      "close": 4.3,
      "adjClose": 4.27,
      "volume": 172651120
    },
    {
      "date": "2004-12-13",
      "open": 4.31,
      "high": 4.33,
      "low": 4.24,
      "close": 4.27,
      "adjClose": 4.24,
      "volume": 192564760
    },
    {
      "date": "2004-12-14",
      "open": 4.28,
      "high": 4.47,
      "low": 4.24,
      "close": 4.47,
      "adjClose": 4.43,
      "volume": 443665720
    },
    {
      "date": "2004-12-15",
      "open": 4.45,
      "high": 4.52,
      "low": 4.42,
      "close": 4.5,
      "adjClose": 4.46,
      "volume": 461386959
    },
    {
      "date": "2004-12-16",
      "open": 4.42,
      "high": 4.52,
      "low": 4.4,
      "close": 4.42,
      "adjClose": 4.38,
      "volume": 342758000
    },
    {
      "date": "2004-12-17",
      "open": 4.43,
      "high": 4.52,
      "low": 4.42,
      "close": 4.51,
      "adjClose": 4.47,
      "volume": 296418540
    },
    {
      "date": "2004-12-20",
      "open": 4.55,
      "high": 4.72,
      "low": 4.55,
      "close": 4.63,
      "adjClose": 4.59,
      "volume": 393227000
    },
    {
      "date": "2004-12-21",
      "open": 4.66,
      "high": 4.7,
      "low": 4.59,
      "close": 4.6,
      "adjClose": 4.56,
      "volume": 220772560
    },
    {
      "date": "2004-12-22",
      "open": 4.6,
      "high": 4.68,
      "low": 4.58,
      "close": 4.66,
      "adjClose": 4.62,
      "volume": 156256540
    },
    {
      "date": "2004-12-23",
      "open": 4.69,
      "high": 4.72,
      "low": 4.65,
      "close": 4.7,
      "adjClose": 4.66,
      "volume": 144486880
    },
    {
      "date": "2004-12-27",
      "open": 4.73,
      "high": 4.84,
      "low": 4.73,
      "close": 4.8,
      "adjClose": 4.76,
      "volume": 243987079
    },
    {
      "date": "2004-12-28",
      "open": 4.81,
      "high": 4.84,
      "low": 4.78,
      "close": 4.82,
      "adjClose": 4.78,
      "volume": 165763120
    },
    {
      "date": "2004-12-29",
      "open": 4.8,
      "high": 4.84,
      "low": 4.8,
      "close": 4.83,
      "adjClose": 4.79,
      "volume": 107067380
    },
    {
      "date": "2004-12-30",
      "open": 4.83,
      "high": 4.96,
      "low": 4.8,
      "close": 4.94,
      "adjClose": 4.9,
      "volume": 235970179
    },
    {
      "date": "2004-12-31",
      "open": 4.99,
      "high": 5,
      "low": 4.82,
      "close": 4.82,
      "adjClose": 4.78,
      "volume": 306791600
    },
    {
      "date": "2005-01-03",
      "open": 4.94,
      "high": 5.1,
      "low": 4.89,
      "close": 5.07,
      "adjClose": 5.03,
      "volume": 633812840
    },
    {
      "date": "2005-01-04",
      "open": 5.04,
      "high": 5.08,
      "low": 4.84,
      "close": 4.87,
      "adjClose": 4.83,
      "volume": 549962320
    },
    {
      "date": "2005-01-05",
      "open": 4.84,
      "high": 4.93,
      "low": 4.81,
      "close": 4.84,
      "adjClose": 4.8,
      "volume": 329262480
    },
    {
      "date": "2005-01-06",
      "open": 4.89,
      "high": 4.9,
      "low": 4.7,
      "close": 4.72,
      "adjClose": 4.68,
      "volume": 415189460
    },
    {
      "date": "2005-01-07",
      "open": 4.77,
      "high": 4.86,
      "low": 4.72,
      "close": 4.85,
      "adjClose": 4.81,
      "volume": 386272340
    },
    {
      "date": "2005-01-10",
      "open": 4.87,
      "high": 4.96,
      "low": 4.8,
      "close": 4.88,
      "adjClose": 4.84,
      "volume": 301899020
    },
    {
      "date": "2005-01-11",
      "open": 4.89,
      "high": 4.95,
      "low": 4.83,
      "close": 4.84,
      "adjClose": 4.8,
      "volume": 278231820
    },
    {
      "date": "2005-01-12",
      "open": 4.86,
      "high": 4.9,
      "low": 4.77,
      "close": 4.89,
      "adjClose": 4.85,
      "volume": 334127760
    },
    {
      "date": "2005-01-13",
      "open": 4.89,
      "high": 4.94,
      "low": 4.86,
      "close": 4.89,
      "adjClose": 4.85,
      "volume": 273837320
    },
    {
      "date": "2005-01-14",
      "open": 4.9,
      "high": 5.01,
      "low": 4.86,
      "close": 5,
      "adjClose": 4.96,
      "volume": 385376020
    },
    {
      "date": "2005-01-18",
      "open": 5.03,
      "high": 5.13,
      "low": 4.97,
      "close": 5.1,
      "adjClose": 5.06,
      "volume": 528972039
    },
    {
      "date": "2005-01-19",
      "open": 5.12,
      "high": 5.14,
      "low": 4.92,
      "close": 4.94,
      "adjClose": 4.9,
      "volume": 453623259
    },
    {
      "date": "2005-01-20",
      "open": 4.82,
      "high": 4.91,
      "low": 4.8,
      "close": 4.85,
      "adjClose": 4.81,
      "volume": 359802060
    },
    {
      "date": "2005-01-21",
      "open": 4.87,
      "high": 4.89,
      "low": 4.71,
      "close": 4.71,
      "adjClose": 4.67,
      "volume": 371427060
    },
    {
      "date": "2005-01-24",
      "open": 4.72,
      "high": 4.74,
      "low": 4.51,
      "close": 4.52,
      "adjClose": 4.48,
      "volume": 560825180
    },
    {
      "date": "2005-01-25",
      "open": 4.56,
      "high": 4.56,
      "low": 4.41,
      "close": 4.43,
      "adjClose": 4.39,
      "volume": 427425860
    },
    {
      "date": "2005-01-26",
      "open": 4.49,
      "high": 4.74,
      "low": 4.48,
      "close": 4.74,
      "adjClose": 4.7,
      "volume": 493358799
    },
    {
      "date": "2005-01-27",
      "open": 4.72,
      "high": 4.73,
      "low": 4.63,
      "close": 4.71,
      "adjClose": 4.67,
      "volume": 264991859
    },
    {
      "date": "2005-01-28",
      "open": 4.76,
      "high": 4.87,
      "low": 4.66,
      "close": 4.76,
      "adjClose": 4.72,
      "volume": 488035680
    },
    {
      "date": "2005-01-31",
      "open": 4.85,
      "high": 4.91,
      "low": 4.8,
      "close": 4.9,
      "adjClose": 4.86,
      "volume": 383650360
    },
    {
      "date": "2005-02-01",
      "open": 4.86,
      "high": 4.92,
      "low": 4.77,
      "close": 4.8,
      "adjClose": 4.76,
      "volume": 765416260
    },
    {
      "date": "2005-02-02",
      "open": 5.4,
      "high": 5.43,
      "low": 5.1,
      "close": 5.15,
      "adjClose": 5.11,
      "volume": 1313695940
    },
    {
      "date": "2005-02-03",
      "open": 5.15,
      "high": 5.34,
      "low": 5.15,
      "close": 5.28,
      "adjClose": 5.24,
      "volume": 519731339
    },
    {
      "date": "2005-02-04",
      "open": 5.17,
      "high": 5.2,
      "low": 5.07,
      "close": 5.11,
      "adjClose": 5.07,
      "volume": 592350720
    },
    {
      "date": "2005-02-07",
      "open": 5.14,
      "high": 5.17,
      "low": 4.89,
      "close": 4.91,
      "adjClose": 4.87,
      "volume": 518764739
    },
    {
      "date": "2005-02-08",
      "open": 4.93,
      "high": 5.01,
      "low": 4.87,
      "close": 4.97,
      "adjClose": 4.93,
      "volume": 459283079
    },
    {
      "date": "2005-02-09",
      "open": 5.02,
      "high": 5.04,
      "low": 4.74,
      "close": 4.79,
      "adjClose": 4.75,
      "volume": 691746280
    },
    {
      "date": "2005-02-10",
      "open": 4.8,
      "high": 4.81,
      "low": 4.64,
      "close": 4.7,
      "adjClose": 4.66,
      "volume": 758732820
    },
    {
      "date": "2005-02-11",
      "open": 4.67,
      "high": 4.81,
      "low": 4.66,
      "close": 4.69,
      "adjClose": 4.65,
      "volume": 524536659
    },
    {
      "date": "2005-02-14",
      "open": 4.58,
      "high": 4.83,
      "low": 4.53,
      "close": 4.83,
      "adjClose": 4.79,
      "volume": 1541551080
    },
    {
      "date": "2005-02-15",
      "open": 4.84,
      "high": 5,
      "low": 4.83,
      "close": 4.89,
      "adjClose": 4.85,
      "volume": 1033300399
    },
    {
      "date": "2005-02-16",
      "open": 4.87,
      "high": 4.99,
      "low": 4.86,
      "close": 4.97,
      "adjClose": 4.93,
      "volume": 665511320
    },
    {
      "date": "2005-02-17",
      "open": 4.96,
      "high": 5,
      "low": 4.93,
      "close": 4.95,
      "adjClose": 4.91,
      "volume": 416649120
    },
    {
      "date": "2005-02-18",
      "open": 4.96,
      "high": 4.98,
      "low": 4.92,
      "close": 4.95,
      "adjClose": 4.91,
      "volume": 339952120
    },
    {
      "date": "2005-02-22",
      "open": 4.92,
      "high": 4.98,
      "low": 4.76,
      "close": 4.79,
      "adjClose": 4.75,
      "volume": 539736920
    },
    {
      "date": "2005-02-23",
      "open": 4.84,
      "high": 4.87,
      "low": 4.72,
      "close": 4.85,
      "adjClose": 4.81,
      "volume": 625421779
    },
    {
      "date": "2005-02-24",
      "open": 4.57,
      "high": 4.75,
      "low": 4.56,
      "close": 4.73,
      "adjClose": 4.69,
      "volume": 1032480079
    },
    {
      "date": "2005-02-25",
      "open": 4.74,
      "high": 4.75,
      "low": 4.64,
      "close": 4.65,
      "adjClose": 4.61,
      "volume": 398969060
    },
    {
      "date": "2005-02-28",
      "open": 4.65,
      "high": 4.75,
      "low": 4.65,
      "close": 4.7,
      "adjClose": 4.66,
      "volume": 312673420
    },
    {
      "date": "2005-03-01",
      "open": 4.74,
      "high": 4.75,
      "low": 4.64,
      "close": 4.66,
      "adjClose": 4.62,
      "volume": 376904880
    },
    {
      "date": "2005-03-02",
      "open": 4.65,
      "high": 4.7,
      "low": 4.61,
      "close": 4.63,
      "adjClose": 4.59,
      "volume": 292753540
    },
    {
      "date": "2005-03-03",
      "open": 4.66,
      "high": 4.7,
      "low": 4.61,
      "close": 4.68,
      "adjClose": 4.64,
      "volume": 304191320
    },
    {
      "date": "2005-03-04",
      "open": 4.67,
      "high": 4.69,
      "low": 4.63,
      "close": 4.65,
      "adjClose": 4.61,
      "volume": 270862420
    },
    {
      "date": "2005-03-07",
      "open": 4.69,
      "high": 4.74,
      "low": 4.68,
      "close": 4.72,
      "adjClose": 4.68,
      "volume": 348083420
    },
    {
      "date": "2005-03-08",
      "open": 4.73,
      "high": 4.75,
      "low": 4.63,
      "close": 4.63,
      "adjClose": 4.59,
      "volume": 321528900
    },
    {
      "date": "2005-03-09",
      "open": 4.61,
      "high": 4.62,
      "low": 4.51,
      "close": 4.54,
      "adjClose": 4.5,
      "volume": 454570940
    },
    {
      "date": "2005-03-10",
      "open": 4.53,
      "high": 4.53,
      "low": 4.44,
      "close": 4.5,
      "adjClose": 4.46,
      "volume": 438135480
    },
    {
      "date": "2005-03-11",
      "open": 4.52,
      "high": 4.53,
      "low": 4.43,
      "close": 4.45,
      "adjClose": 4.41,
      "volume": 320907460
    },
    {
      "date": "2005-03-14",
      "open": 4.46,
      "high": 4.46,
      "low": 4.32,
      "close": 4.38,
      "adjClose": 4.34,
      "volume": 445431680
    },
    {
      "date": "2005-03-15",
      "open": 4.39,
      "high": 4.5,
      "low": 4.36,
      "close": 4.47,
      "adjClose": 4.43,
      "volume": 417372500
    },
    {
      "date": "2005-03-16",
      "open": 4.42,
      "high": 4.47,
      "low": 4.38,
      "close": 4.39,
      "adjClose": 4.35,
      "volume": 285799960
    },
    {
      "date": "2005-03-17",
      "open": 4.43,
      "high": 4.5,
      "low": 4.4,
      "close": 4.49,
      "adjClose": 4.45,
      "volume": 330147540
    },
    {
      "date": "2005-03-18",
      "open": 4.47,
      "high": 4.51,
      "low": 4.46,
      "close": 4.51,
      "adjClose": 4.47,
      "volume": 285856899
    },
    {
      "date": "2005-03-21",
      "open": 4.49,
      "high": 4.56,
      "low": 4.44,
      "close": 4.53,
      "adjClose": 4.49,
      "volume": 299054420
    },
    {
      "date": "2005-03-22",
      "open": 4.53,
      "high": 4.55,
      "low": 4.45,
      "close": 4.47,
      "adjClose": 4.43,
      "volume": 225759120
    },
    {
      "date": "2005-03-23",
      "open": 4.45,
      "high": 4.51,
      "low": 4.45,
      "close": 4.48,
      "adjClose": 4.44,
      "volume": 194108420
    },
    {
      "date": "2005-03-24",
      "open": 4.52,
      "high": 4.53,
      "low": 4.48,
      "close": 4.49,
      "adjClose": 4.45,
      "volume": 148957059
    },
    {
      "date": "2005-03-28",
      "open": 4.55,
      "high": 4.62,
      "low": 4.53,
      "close": 4.54,
      "adjClose": 4.5,
      "volume": 349584980
    },
    {
      "date": "2005-03-29",
      "open": 4.53,
      "high": 4.59,
      "low": 4.46,
      "close": 4.49,
      "adjClose": 4.45,
      "volume": 258880919
    },
    {
      "date": "2005-03-30",
      "open": 4.52,
      "high": 4.54,
      "low": 4.49,
      "close": 4.52,
      "adjClose": 4.48,
      "volume": 250166519
    },
    {
      "date": "2005-03-31",
      "open": 4.45,
      "high": 4.54,
      "low": 4.45,
      "close": 4.52,
      "adjClose": 4.48,
      "volume": 270555999
    },
    {
      "date": "2005-04-01",
      "open": 4.54,
      "high": 4.58,
      "low": 4.5,
      "close": 4.51,
      "adjClose": 4.47,
      "volume": 247616360
    },
    {
      "date": "2005-04-04",
      "open": 4.5,
      "high": 4.64,
      "low": 4.5,
      "close": 4.64,
      "adjClose": 4.6,
      "volume": 322831200
    },
    {
      "date": "2005-04-05",
      "open": 4.7,
      "high": 4.76,
      "low": 4.69,
      "close": 4.72,
      "adjClose": 4.68,
      "volume": 349665340
    },
    {
      "date": "2005-04-06",
      "open": 4.72,
      "high": 4.75,
      "low": 4.69,
      "close": 4.74,
      "adjClose": 4.7,
      "volume": 210950200
    },
    {
      "date": "2005-04-07",
      "open": 4.72,
      "high": 4.87,
      "low": 4.72,
      "close": 4.85,
      "adjClose": 4.81,
      "volume": 387406720
    },
    {
      "date": "2005-04-08",
      "open": 4.85,
      "high": 4.88,
      "low": 4.79,
      "close": 4.81,
      "adjClose": 4.77,
      "volume": 204469780
    },
    {
      "date": "2005-04-11",
      "open": 4.83,
      "high": 4.87,
      "low": 4.81,
      "close": 4.84,
      "adjClose": 4.8,
      "volume": 216267260
    },
    {
      "date": "2005-04-12",
      "open": 4.83,
      "high": 4.87,
      "low": 4.74,
      "close": 4.85,
      "adjClose": 4.81,
      "volume": 292607879
    },
    {
      "date": "2005-04-13",
      "open": 4.84,
      "high": 4.86,
      "low": 4.75,
      "close": 4.83,
      "adjClose": 4.79,
      "volume": 262070940
    },
    {
      "date": "2005-04-14",
      "open": 4.83,
      "high": 4.86,
      "low": 4.76,
      "close": 4.79,
      "adjClose": 4.75,
      "volume": 246255319
    },
    {
      "date": "2005-04-15",
      "open": 4.76,
      "high": 4.76,
      "low": 4.62,
      "close": 4.63,
      "adjClose": 4.59,
      "volume": 462931259
    },
    {
      "date": "2005-04-18",
      "open": 4.63,
      "high": 4.7,
      "low": 4.59,
      "close": 4.68,
      "adjClose": 4.64,
      "volume": 261882040
    },
    {
      "date": "2005-04-19",
      "open": 4.74,
      "high": 4.8,
      "low": 4.71,
      "close": 4.79,
      "adjClose": 4.75,
      "volume": 342075060
    },
    {
      "date": "2005-04-20",
      "open": 4.97,
      "high": 5.02,
      "low": 4.9,
      "close": 4.96,
      "adjClose": 4.92,
      "volume": 618169880
    },
    {
      "date": "2005-04-21",
      "open": 5.02,
      "high": 5.13,
      "low": 4.99,
      "close": 5.11,
      "adjClose": 5.07,
      "volume": 746597400
    },
    {
      "date": "2005-04-22",
      "open": 5.57,
      "high": 5.61,
      "low": 5.36,
      "close": 5.4,
      "adjClose": 5.36,
      "volume": 1327617160
    },
    {
      "date": "2005-04-25",
      "open": 5.45,
      "high": 5.62,
      "low": 5.44,
      "close": 5.59,
      "adjClose": 5.54,
      "volume": 793671080
    },
    {
      "date": "2005-04-26",
      "open": 5.51,
      "high": 5.56,
      "low": 5.46,
      "close": 5.47,
      "adjClose": 5.43,
      "volume": 690730940
    },
    {
      "date": "2005-04-27",
      "open": 5.46,
      "high": 5.53,
      "low": 5.42,
      "close": 5.5,
      "adjClose": 5.46,
      "volume": 412287120
    },
    {
      "date": "2005-04-28",
      "open": 5.49,
      "high": 5.56,
      "low": 5.45,
      "close": 5.49,
      "adjClose": 5.45,
      "volume": 347341820
    },
    {
      "date": "2005-04-29",
      "open": 5.56,
      "high": 5.56,
      "low": 5.45,
      "close": 5.51,
      "adjClose": 5.47,
      "volume": 366998200
    },
    {
      "date": "2005-05-02",
      "open": 5.56,
      "high": 5.6,
      "low": 5.51,
      "close": 5.56,
      "adjClose": 5.52,
      "volume": 390748760
    },
    {
      "date": "2005-05-03",
      "open": 5.55,
      "high": 5.71,
      "low": 5.54,
      "close": 5.66,
      "adjClose": 5.61,
      "volume": 711226900
    },
    {
      "date": "2005-05-04",
      "open": 5.69,
      "high": 5.75,
      "low": 5.68,
      "close": 5.72,
      "adjClose": 5.67,
      "volume": 486476379
    },
    {
      "date": "2005-05-05",
      "open": 5.72,
      "high": 5.72,
      "low": 5.65,
      "close": 5.68,
      "adjClose": 5.63,
      "volume": 300379700
    },
    {
      "date": "2005-05-06",
      "open": 5.72,
      "high": 5.74,
      "low": 5.67,
      "close": 5.71,
      "adjClose": 5.66,
      "volume": 270573939
    },
    {
      "date": "2005-05-09",
      "open": 5.71,
      "high": 5.72,
      "low": 5.64,
      "close": 5.66,
      "adjClose": 5.61,
      "volume": 221310480
    },
    {
      "date": "2005-05-10",
      "open": 5.64,
      "high": 5.7,
      "low": 5.62,
      "close": 5.7,
      "adjClose": 5.65,
      "volume": 253707340
    },
    {
      "date": "2005-05-11",
      "open": 5.73,
      "high": 5.81,
      "low": 5.7,
      "close": 5.79,
      "adjClose": 5.74,
      "volume": 458751879
    },
    {
      "date": "2005-05-12",
      "open": 5.77,
      "high": 5.81,
      "low": 5.71,
      "close": 5.72,
      "adjClose": 5.67,
      "volume": 357960120
    },
    {
      "date": "2005-05-13",
      "open": 5.74,
      "high": 5.78,
      "low": 5.69,
      "close": 5.74,
      "adjClose": 5.69,
      "volume": 296356720
    },
    {
      "date": "2005-05-16",
      "open": 5.75,
      "high": 5.8,
      "low": 5.72,
      "close": 5.78,
      "adjClose": 5.73,
      "volume": 230482659
    },
    {
      "date": "2005-05-17",
      "open": 5.77,
      "high": 5.84,
      "low": 5.76,
      "close": 5.83,
      "adjClose": 5.78,
      "volume": 312050899
    },
    {
      "date": "2005-05-18",
      "open": 5.85,
      "high": 6.01,
      "low": 5.84,
      "close": 5.98,
      "adjClose": 5.93,
      "volume": 492195200
    },
    {
      "date": "2005-05-19",
      "open": 6.01,
      "high": 6.04,
      "low": 5.96,
      "close": 5.99,
      "adjClose": 5.94,
      "volume": 388384180
    },
    {
      "date": "2005-05-20",
      "open": 6.03,
      "high": 6.05,
      "low": 6,
      "close": 6.05,
      "adjClose": 6,
      "volume": 326698900
    },
    {
      "date": "2005-05-23",
      "open": 6.09,
      "high": 6.46,
      "low": 6.07,
      "close": 6.39,
      "adjClose": 6.34,
      "volume": 856946680
    },
    {
      "date": "2005-05-24",
      "open": 6.43,
      "high": 6.64,
      "low": 6.34,
      "close": 6.41,
      "adjClose": 6.36,
      "volume": 1163744760
    },
    {
      "date": "2005-05-25",
      "open": 6.32,
      "high": 6.53,
      "low": 6.27,
      "close": 6.53,
      "adjClose": 6.48,
      "volume": 725593760
    },
    {
      "date": "2005-05-26",
      "open": 6.53,
      "high": 6.6,
      "low": 6.46,
      "close": 6.49,
      "adjClose": 6.44,
      "volume": 541636160
    },
    {
      "date": "2005-05-27",
      "open": 6.52,
      "high": 6.66,
      "low": 6.49,
      "close": 6.66,
      "adjClose": 6.61,
      "volume": 487149979
    },
    {
      "date": "2005-05-31",
      "open": 6.74,
      "high": 6.97,
      "low": 6.74,
      "close": 6.94,
      "adjClose": 6.88,
      "volume": 890233420
    },
    {
      "date": "2005-06-01",
      "open": 7.08,
      "high": 7.33,
      "low": 7.06,
      "close": 7.19,
      "adjClose": 7.13,
      "volume": 1408767240
    },
    {
      "date": "2005-06-02",
      "open": 7.23,
      "high": 7.25,
      "low": 7.12,
      "close": 7.2,
      "adjClose": 7.14,
      "volume": 718696140
    },
    {
      "date": "2005-06-03",
      "open": 7.18,
      "high": 7.24,
      "low": 6.94,
      "close": 7.01,
      "adjClose": 6.95,
      "volume": 751908720
    },
    {
      "date": "2005-06-06",
      "open": 7.07,
      "high": 7.35,
      "low": 7.05,
      "close": 7.28,
      "adjClose": 7.22,
      "volume": 903104139
    },
    {
      "date": "2005-06-07",
      "open": 7.44,
      "high": 7.5,
      "low": 7.26,
      "close": 7.34,
      "adjClose": 7.28,
      "volume": 972673779
    },
    {
      "date": "2005-06-08",
      "open": 7.33,
      "high": 7.34,
      "low": 6.96,
      "close": 7,
      "adjClose": 6.94,
      "volume": 1031881620
    },
    {
      "date": "2005-06-09",
      "open": 7.12,
      "high": 7.22,
      "low": 7.02,
      "close": 7.16,
      "adjClose": 7.1,
      "volume": 657656900
    },
    {
      "date": "2005-06-10",
      "open": 7.18,
      "high": 7.19,
      "low": 7.01,
      "close": 7.07,
      "adjClose": 7.01,
      "volume": 508363760
    },
    {
      "date": "2005-06-13",
      "open": 7,
      "high": 7.11,
      "low": 6.92,
      "close": 7.08,
      "adjClose": 7.02,
      "volume": 512292259
    },
    {
      "date": "2005-06-14",
      "open": 6.97,
      "high": 7.04,
      "low": 6.95,
      "close": 6.97,
      "adjClose": 6.91,
      "volume": 404702740
    },
    {
      "date": "2005-06-15",
      "open": 6.88,
      "high": 6.94,
      "low": 6.69,
      "close": 6.88,
      "adjClose": 6.82,
      "volume": 836925780
    },
    {
      "date": "2005-06-16",
      "open": 6.86,
      "high": 6.96,
      "low": 6.83,
      "close": 6.94,
      "adjClose": 6.88,
      "volume": 498296479
    },
    {
      "date": "2005-06-17",
      "open": 6.98,
      "high": 7.01,
      "low": 6.9,
      "close": 7.01,
      "adjClose": 6.95,
      "volume": 417406340
    },
    {
      "date": "2005-06-20",
      "open": 6.91,
      "high": 7.2,
      "low": 6.8,
      "close": 7.17,
      "adjClose": 7.11,
      "volume": 841237740
    },
    {
      "date": "2005-06-21",
      "open": 7.21,
      "high": 7.26,
      "low": 7.13,
      "close": 7.2,
      "adjClose": 7.14,
      "volume": 605547600
    },
    {
      "date": "2005-06-22",
      "open": 7.25,
      "high": 7.32,
      "low": 7.22,
      "close": 7.24,
      "adjClose": 7.18,
      "volume": 421897780
    },
    {
      "date": "2005-06-23",
      "open": 7.2,
      "high": 7.38,
      "low": 7.17,
      "close": 7.25,
      "adjClose": 7.19,
      "volume": 562796119
    },
    {
      "date": "2005-06-24",
      "open": 7.28,
      "high": 7.46,
      "low": 7.25,
      "close": 7.44,
      "adjClose": 7.38,
      "volume": 806315460
    },
    {
      "date": "2005-06-27",
      "open": 7.48,
      "high": 7.62,
      "low": 7.35,
      "close": 7.61,
      "adjClose": 7.55,
      "volume": 714629680
    },
    {
      "date": "2005-06-28",
      "open": 7.67,
      "high": 7.74,
      "low": 7.56,
      "close": 7.56,
      "adjClose": 7.5,
      "volume": 762546080
    },
    {
      "date": "2005-06-29",
      "open": 7.57,
      "high": 7.62,
      "low": 7.31,
      "close": 7.33,
      "adjClose": 7.27,
      "volume": 732096900
    },
    {
      "date": "2005-06-30",
      "open": 7.37,
      "high": 7.48,
      "low": 7.28,
      "close": 7.36,
      "adjClose": 7.3,
      "volume": 603567640
    },
    {
      "date": "2005-07-01",
      "open": 7.38,
      "high": 7.41,
      "low": 7.24,
      "close": 7.29,
      "adjClose": 7.23,
      "volume": 369032340
    },
    {
      "date": "2005-07-05",
      "open": 7.31,
      "high": 7.41,
      "low": 7.26,
      "close": 7.4,
      "adjClose": 7.34,
      "volume": 299650400
    },
    {
      "date": "2005-07-06",
      "open": 7.44,
      "high": 7.45,
      "low": 7.29,
      "close": 7.3,
      "adjClose": 7.24,
      "volume": 321175180
    },
    {
      "date": "2005-07-07",
      "open": 7.24,
      "high": 7.4,
      "low": 7.22,
      "close": 7.4,
      "adjClose": 7.34,
      "volume": 426978940
    },
    {
      "date": "2005-07-08",
      "open": 7.41,
      "high": 7.44,
      "low": 7.36,
      "close": 7.41,
      "adjClose": 7.35,
      "volume": 298087720
    },
    {
      "date": "2005-07-11",
      "open": 7.42,
      "high": 7.42,
      "low": 7.28,
      "close": 7.34,
      "adjClose": 7.28,
      "volume": 336248660
    },
    {
      "date": "2005-07-12",
      "open": 7.34,
      "high": 7.37,
      "low": 7.28,
      "close": 7.3,
      "adjClose": 7.24,
      "volume": 234687820
    },
    {
      "date": "2005-07-13",
      "open": 7.32,
      "high": 7.49,
      "low": 7.31,
      "close": 7.48,
      "adjClose": 7.42,
      "volume": 457981659
    },
    {
      "date": "2005-07-14",
      "open": 7.64,
      "high": 7.68,
      "low": 7.51,
      "close": 7.53,
      "adjClose": 7.47,
      "volume": 427444720
    },
    {
      "date": "2005-07-15",
      "open": 7.54,
      "high": 7.59,
      "low": 7.5,
      "close": 7.54,
      "adjClose": 7.48,
      "volume": 338035700
    },
    {
      "date": "2005-07-18",
      "open": 7.51,
      "high": 7.55,
      "low": 7.45,
      "close": 7.5,
      "adjClose": 7.44,
      "volume": 248822240
    },
    {
      "date": "2005-07-19",
      "open": 7.56,
      "high": 7.77,
      "low": 7.55,
      "close": 7.76,
      "adjClose": 7.7,
      "volume": 510473919
    },
    {
      "date": "2005-07-20",
      "open": 7.65,
      "high": 7.82,
      "low": 7.55,
      "close": 7.81,
      "adjClose": 7.75,
      "volume": 574049400
    },
    {
      "date": "2005-07-21",
      "open": 7.86,
      "high": 7.95,
      "low": 7.79,
      "close": 7.86,
      "adjClose": 7.8,
      "volume": 850846340
    },
    {
      "date": "2005-07-22",
      "open": 7.67,
      "high": 7.74,
      "low": 7.42,
      "close": 7.57,
      "adjClose": 7.51,
      "volume": 937027719
    },
    {
      "date": "2005-07-25",
      "open": 7.57,
      "high": 7.59,
      "low": 7.38,
      "close": 7.4,
      "adjClose": 7.34,
      "volume": 386059280
    },
    {
      "date": "2005-07-26",
      "open": 7.38,
      "high": 7.46,
      "low": 7.31,
      "close": 7.41,
      "adjClose": 7.35,
      "volume": 393195940
    },
    {
      "date": "2005-07-27",
      "open": 7.46,
      "high": 7.46,
      "low": 7.32,
      "close": 7.43,
      "adjClose": 7.37,
      "volume": 294508520
    },
    {
      "date": "2005-07-28",
      "open": 7.44,
      "high": 7.44,
      "low": 7.34,
      "close": 7.34,
      "adjClose": 7.28,
      "volume": 237003860
    },
    {
      "date": "2005-07-29",
      "open": 7.33,
      "high": 7.33,
      "low": 7.18,
      "close": 7.2,
      "adjClose": 7.14,
      "volume": 334673320
    },
    {
      "date": "2005-08-01",
      "open": 7.21,
      "high": 7.32,
      "low": 7.21,
      "close": 7.3,
      "adjClose": 7.24,
      "volume": 226539759
    },
    {
      "date": "2005-08-02",
      "open": 7.29,
      "high": 7.5,
      "low": 7.29,
      "close": 7.49,
      "adjClose": 7.43,
      "volume": 291774600
    },
    {
      "date": "2005-08-03",
      "open": 7.46,
      "high": 7.5,
      "low": 7.4,
      "close": 7.44,
      "adjClose": 7.38,
      "volume": 237343839
    },
    {
      "date": "2005-08-04",
      "open": 7.4,
      "high": 7.48,
      "low": 7.39,
      "close": 7.45,
      "adjClose": 7.39,
      "volume": 212542260
    },
    {
      "date": "2005-08-05",
      "open": 7.44,
      "high": 7.47,
      "low": 7.29,
      "close": 7.32,
      "adjClose": 7.26,
      "volume": 237966199
    },
    {
      "date": "2005-08-08",
      "open": 7.35,
      "high": 7.4,
      "low": 7.27,
      "close": 7.29,
      "adjClose": 7.23,
      "volume": 179385820
    },
    {
      "date": "2005-08-09",
      "open": 7.31,
      "high": 7.32,
      "low": 7.22,
      "close": 7.3,
      "adjClose": 7.24,
      "volume": 231135299
    },
    {
      "date": "2005-08-10",
      "open": 7.29,
      "high": 7.32,
      "low": 7.13,
      "close": 7.15,
      "adjClose": 7.09,
      "volume": 279851500
    },
    {
      "date": "2005-08-11",
      "open": 7.15,
      "high": 7.17,
      "low": 7.02,
      "close": 7.11,
      "adjClose": 7.05,
      "volume": 300414380
    },
    {
      "date": "2005-08-12",
      "open": 7.09,
      "high": 7.26,
      "low": 7.05,
      "close": 7.25,
      "adjClose": 7.19,
      "volume": 263543720
    },
    {
      "date": "2005-08-15",
      "open": 7.25,
      "high": 7.33,
      "low": 7.1,
      "close": 7.11,
      "adjClose": 7.05,
      "volume": 326767100
    },
    {
      "date": "2005-08-16",
      "open": 7.13,
      "high": 7.2,
      "low": 7.09,
      "close": 7.15,
      "adjClose": 7.09,
      "volume": 284287840
    },
    {
      "date": "2005-08-17",
      "open": 7.14,
      "high": 7.17,
      "low": 7.11,
      "close": 7.13,
      "adjClose": 7.07,
      "volume": 155639140
    },
    {
      "date": "2005-08-18",
      "open": 6.91,
      "high": 7.02,
      "low": 6.88,
      "close": 7.01,
      "adjClose": 6.95,
      "volume": 477340400
    },
    {
      "date": "2005-08-19",
      "open": 7.03,
      "high": 7.04,
      "low": 7,
      "close": 7.01,
      "adjClose": 6.95,
      "volume": 224298980
    },
    {
      "date": "2005-08-22",
      "open": 7.03,
      "high": 7.04,
      "low": 6.84,
      "close": 6.86,
      "adjClose": 6.8,
      "volume": 274979340
    },
    {
      "date": "2005-08-23",
      "open": 6.91,
      "high": 7,
      "low": 6.86,
      "close": 7,
      "adjClose": 6.94,
      "volume": 233639919
    },
    {
      "date": "2005-08-24",
      "open": 6.95,
      "high": 7.13,
      "low": 6.92,
      "close": 7.07,
      "adjClose": 7.01,
      "volume": 343515380
    },
    {
      "date": "2005-08-25",
      "open": 7.07,
      "high": 7.11,
      "low": 7.01,
      "close": 7.07,
      "adjClose": 7.01,
      "volume": 174949200
    },
    {
      "date": "2005-08-26",
      "open": 7.09,
      "high": 7.13,
      "low": 7.07,
      "close": 7.1,
      "adjClose": 7.04,
      "volume": 150094400
    },
    {
      "date": "2005-08-29",
      "open": 7.06,
      "high": 7.24,
      "low": 7.06,
      "close": 7.22,
      "adjClose": 7.16,
      "volume": 236065520
    },
    {
      "date": "2005-08-30",
      "open": 7.19,
      "high": 7.24,
      "low": 7.15,
      "close": 7.19,
      "adjClose": 7.13,
      "volume": 191510620
    },
    {
      "date": "2005-08-31",
      "open": 7.21,
      "high": 7.22,
      "low": 7.12,
      "close": 7.16,
      "adjClose": 7.1,
      "volume": 201264760
    },
    {
      "date": "2005-09-01",
      "open": 7.15,
      "high": 7.19,
      "low": 7.13,
      "close": 7.16,
      "adjClose": 7.1,
      "volume": 109605040
    },
    {
      "date": "2005-09-02",
      "open": 7.17,
      "high": 7.26,
      "low": 7.17,
      "close": 7.22,
      "adjClose": 7.16,
      "volume": 137276160
    },
    {
      "date": "2005-09-06",
      "open": 7.23,
      "high": 7.24,
      "low": 7.18,
      "close": 7.18,
      "adjClose": 7.12,
      "volume": 168435680
    },
    {
      "date": "2005-09-07",
      "open": 7.15,
      "high": 7.39,
      "low": 7.14,
      "close": 7.38,
      "adjClose": 7.32,
      "volume": 299768900
    },
    {
      "date": "2005-09-08",
      "open": 7.38,
      "high": 7.49,
      "low": 7.34,
      "close": 7.39,
      "adjClose": 7.33,
      "volume": 264335140
    },
    {
      "date": "2005-09-09",
      "open": 7.44,
      "high": 7.48,
      "low": 7.42,
      "close": 7.48,
      "adjClose": 7.42,
      "volume": 178556480
    },
    {
      "date": "2005-09-12",
      "open": 7.55,
      "high": 7.79,
      "low": 7.53,
      "close": 7.75,
      "adjClose": 7.69,
      "volume": 415277820
    },
    {
      "date": "2005-09-13",
      "open": 7.73,
      "high": 7.9,
      "low": 7.66,
      "close": 7.8,
      "adjClose": 7.74,
      "volume": 411896540
    },
    {
      "date": "2005-09-14",
      "open": 7.73,
      "high": 7.84,
      "low": 7.51,
      "close": 7.56,
      "adjClose": 7.5,
      "volume": 451008159
    },
    {
      "date": "2005-09-15",
      "open": 7.5,
      "high": 7.68,
      "low": 7.45,
      "close": 7.57,
      "adjClose": 7.51,
      "volume": 618296320
    },
    {
      "date": "2005-09-16",
      "open": 7.61,
      "high": 7.62,
      "low": 7.5,
      "close": 7.51,
      "adjClose": 7.45,
      "volume": 302986579
    },
    {
      "date": "2005-09-19",
      "open": 7.53,
      "high": 7.66,
      "low": 7.53,
      "close": 7.6,
      "adjClose": 7.54,
      "volume": 230335759
    },
    {
      "date": "2005-09-20",
      "open": 7.66,
      "high": 7.79,
      "low": 7.64,
      "close": 7.71,
      "adjClose": 7.65,
      "volume": 375860240
    },
    {
      "date": "2005-09-21",
      "open": 7.72,
      "high": 7.85,
      "low": 7.66,
      "close": 7.81,
      "adjClose": 7.75,
      "volume": 404706940
    },
    {
      "date": "2005-09-22",
      "open": 7.8,
      "high": 7.99,
      "low": 7.76,
      "close": 7.79,
      "adjClose": 7.73,
      "volume": 519909760
    },
    {
      "date": "2005-09-23",
      "open": 7.83,
      "high": 7.94,
      "low": 7.82,
      "close": 7.89,
      "adjClose": 7.83,
      "volume": 339119640
    },
    {
      "date": "2005-09-26",
      "open": 8,
      "high": 8.03,
      "low": 7.82,
      "close": 7.86,
      "adjClose": 7.8,
      "volume": 395468100
    },
    {
      "date": "2005-09-27",
      "open": 7.88,
      "high": 7.97,
      "low": 7.84,
      "close": 7.86,
      "adjClose": 7.8,
      "volume": 274803599
    },
    {
      "date": "2005-09-28",
      "open": 7.86,
      "high": 7.89,
      "low": 7.65,
      "close": 7.66,
      "adjClose": 7.6,
      "volume": 319741080
    },
    {
      "date": "2005-09-29",
      "open": 7.67,
      "high": 7.78,
      "low": 7.66,
      "close": 7.75,
      "adjClose": 7.69,
      "volume": 224431060
    },
    {
      "date": "2005-09-30",
      "open": 7.86,
      "high": 7.95,
      "low": 7.81,
      "close": 7.92,
      "adjClose": 7.86,
      "volume": 366496520
    },
    {
      "date": "2005-10-03",
      "open": 7.85,
      "high": 8.01,
      "low": 7.83,
      "close": 7.97,
      "adjClose": 7.91,
      "volume": 366219920
    },
    {
      "date": "2005-10-04",
      "open": 8.01,
      "high": 8.04,
      "low": 7.78,
      "close": 7.78,
      "adjClose": 7.72,
      "volume": 365456420
    },
    {
      "date": "2005-10-05",
      "open": 7.82,
      "high": 7.88,
      "low": 7.71,
      "close": 7.78,
      "adjClose": 7.72,
      "volume": 332891000
    },
    {
      "date": "2005-10-06",
      "open": 7.86,
      "high": 7.87,
      "low": 7.76,
      "close": 7.83,
      "adjClose": 7.77,
      "volume": 320932760
    },
    {
      "date": "2005-10-07",
      "open": 7.88,
      "high": 7.92,
      "low": 7.77,
      "close": 7.83,
      "adjClose": 7.77,
      "volume": 270570060
    },
    {
      "date": "2005-10-10",
      "open": 7.84,
      "high": 7.88,
      "low": 7.74,
      "close": 7.77,
      "adjClose": 7.71,
      "volume": 222733940
    },
    {
      "date": "2005-10-11",
      "open": 7.77,
      "high": 7.82,
      "low": 7.63,
      "close": 7.66,
      "adjClose": 7.6,
      "volume": 341898019
    },
    {
      "date": "2005-10-12",
      "open": 7.64,
      "high": 7.69,
      "low": 7.48,
      "close": 7.53,
      "adjClose": 7.47,
      "volume": 371980400
    },
    {
      "date": "2005-10-13",
      "open": 7.56,
      "high": 7.56,
      "low": 7.27,
      "close": 7.44,
      "adjClose": 7.38,
      "volume": 422306920
    },
    {
      "date": "2005-10-14",
      "open": 7.5,
      "high": 7.51,
      "low": 7.32,
      "close": 7.41,
      "adjClose": 7.35,
      "volume": 340493320
    },
    {
      "date": "2005-10-17",
      "open": 7.44,
      "high": 7.64,
      "low": 7.37,
      "close": 7.63,
      "adjClose": 7.57,
      "volume": 302516220
    },
    {
      "date": "2005-10-18",
      "open": 7.63,
      "high": 7.71,
      "low": 7.58,
      "close": 7.59,
      "adjClose": 7.53,
      "volume": 283059500
    },
    {
      "date": "2005-10-19",
      "open": 7.61,
      "high": 7.75,
      "low": 7.61,
      "close": 7.72,
      "adjClose": 7.66,
      "volume": 280318240
    },
    {
      "date": "2005-10-20",
      "open": 7.76,
      "high": 7.79,
      "low": 7.54,
      "close": 7.59,
      "adjClose": 7.53,
      "volume": 570720480
    },
    {
      "date": "2005-10-21",
      "open": 8.65,
      "high": 8.67,
      "low": 8.33,
      "close": 8.51,
      "adjClose": 8.44,
      "volume": 915011940
    },
    {
      "date": "2005-10-24",
      "open": 8.59,
      "high": 8.74,
      "low": 8.56,
      "close": 8.72,
      "adjClose": 8.65,
      "volume": 378113700
    },
    {
      "date": "2005-10-25",
      "open": 8.64,
      "high": 8.69,
      "low": 8.58,
      "close": 8.68,
      "adjClose": 8.61,
      "volume": 275820080
    },
    {
      "date": "2005-10-26",
      "open": 8.67,
      "high": 8.91,
      "low": 8.66,
      "close": 8.89,
      "adjClose": 8.82,
      "volume": 369138960
    },
    {
      "date": "2005-10-27",
      "open": 8.94,
      "high": 8.94,
      "low": 8.8,
      "close": 8.84,
      "adjClose": 8.77,
      "volume": 205899180
    },
    {
      "date": "2005-10-28",
      "open": 8.9,
      "high": 8.98,
      "low": 8.88,
      "close": 8.96,
      "adjClose": 8.89,
      "volume": 239297240
    },
    {
      "date": "2005-10-31",
      "open": 9.01,
      "high": 9.38,
      "low": 9,
      "close": 9.31,
      "adjClose": 9.23,
      "volume": 573435800
    },
    {
      "date": "2005-11-01",
      "open": 9.31,
      "high": 9.61,
      "low": 9.23,
      "close": 9.49,
      "adjClose": 9.41,
      "volume": 654194020
    },
    {
      "date": "2005-11-02",
      "open": 9.55,
      "high": 9.63,
      "low": 9.44,
      "close": 9.5,
      "adjClose": 9.42,
      "volume": 427090240
    },
    {
      "date": "2005-11-03",
      "open": 9.57,
      "high": 9.67,
      "low": 9.54,
      "close": 9.66,
      "adjClose": 9.58,
      "volume": 297646600
    },
    {
      "date": "2005-11-04",
      "open": 9.76,
      "high": 9.8,
      "low": 9.65,
      "close": 9.77,
      "adjClose": 9.69,
      "volume": 352651840
    },
    {
      "date": "2005-11-07",
      "open": 9.88,
      "high": 9.95,
      "low": 9.81,
      "close": 9.89,
      "adjClose": 9.81,
      "volume": 383286480
    },
    {
      "date": "2005-11-08",
      "open": 9.87,
      "high": 9.9,
      "low": 9.72,
      "close": 9.76,
      "adjClose": 9.68,
      "volume": 315592939
    },
    {
      "date": "2005-11-09",
      "open": 9.68,
      "high": 9.72,
      "low": 9.46,
      "close": 9.49,
      "adjClose": 9.41,
      "volume": 418539160
    },
    {
      "date": "2005-11-10",
      "open": 9.47,
      "high": 9.79,
      "low": 9.44,
      "close": 9.79,
      "adjClose": 9.71,
      "volume": 364792220
    },
    {
      "date": "2005-11-11",
      "open": 9.89,
      "high": 9.93,
      "low": 9.73,
      "close": 9.77,
      "adjClose": 9.69,
      "volume": 282281979
    },
    {
      "date": "2005-11-14",
      "open": 9.82,
      "high": 9.97,
      "low": 9.8,
      "close": 9.93,
      "adjClose": 9.85,
      "volume": 312011540
    },
    {
      "date": "2005-11-15",
      "open": 9.87,
      "high": 9.93,
      "low": 9.78,
      "close": 9.83,
      "adjClose": 9.75,
      "volume": 344761220
    },
    {
      "date": "2005-11-16",
      "open": 9.91,
      "high": 9.98,
      "low": 9.86,
      "close": 9.96,
      "adjClose": 9.88,
      "volume": 348422660
    },
    {
      "date": "2005-11-17",
      "open": 10.05,
      "high": 10.11,
      "low": 10,
      "close": 10.1,
      "adjClose": 10.02,
      "volume": 368413420
    },
    {
      "date": "2005-11-18",
      "open": 10.1,
      "high": 10.12,
      "low": 10.01,
      "close": 10.01,
      "adjClose": 9.93,
      "volume": 280755300
    },
    {
      "date": "2005-11-21",
      "open": 9.99,
      "high": 10.26,
      "low": 9.85,
      "close": 10.24,
      "adjClose": 10.16,
      "volume": 413003140
    },
    {
      "date": "2005-11-22",
      "open": 10.23,
      "high": 10.44,
      "low": 10.17,
      "close": 10.42,
      "adjClose": 10.34,
      "volume": 383637540
    },
    {
      "date": "2005-11-23",
      "open": 10.44,
      "high": 10.63,
      "low": 10.4,
      "close": 10.58,
      "adjClose": 10.49,
      "volume": 403005640
    },
    {
      "date": "2005-11-25",
      "open": 10.65,
      "high": 10.73,
      "low": 10.64,
      "close": 10.73,
      "adjClose": 10.64,
      "volume": 193413020
    },
    {
      "date": "2005-11-28",
      "open": 10.76,
      "high": 10.79,
      "low": 10.57,
      "close": 10.6,
      "adjClose": 10.51,
      "volume": 439906080
    },
    {
      "date": "2005-11-29",
      "open": 10.62,
      "high": 10.67,
      "low": 10.06,
      "close": 10.1,
      "adjClose": 10.02,
      "volume": 859003560
    },
    {
      "date": "2005-11-30",
      "open": 10.12,
      "high": 10.22,
      "low": 9.9,
      "close": 10.13,
      "adjClose": 10.05,
      "volume": 623256679
    },
    {
      "date": "2005-12-01",
      "open": 10.24,
      "high": 10.4,
      "low": 10.22,
      "close": 10.36,
      "adjClose": 10.28,
      "volume": 389414460
    },
    {
      "date": "2005-12-02",
      "open": 10.43,
      "high": 10.5,
      "low": 10.36,
      "close": 10.45,
      "adjClose": 10.37,
      "volume": 301444460
    },
    {
      "date": "2005-12-05",
      "open": 10.44,
      "high": 10.45,
      "low": 10.12,
      "close": 10.16,
      "adjClose": 10.08,
      "volume": 411386420
    },
    {
      "date": "2005-12-06",
      "open": 10.23,
      "high": 10.42,
      "low": 10.05,
      "close": 10.12,
      "adjClose": 10.04,
      "volume": 604425580
    },
    {
      "date": "2005-12-07",
      "open": 10.17,
      "high": 10.18,
      "low": 9.98,
      "close": 10.12,
      "adjClose": 10.04,
      "volume": 466181239
    },
    {
      "date": "2005-12-08",
      "open": 10.14,
      "high": 10.28,
      "low": 10.08,
      "close": 10.28,
      "adjClose": 10.2,
      "volume": 356056660
    },
    {
      "date": "2005-12-09",
      "open": 10.39,
      "high": 10.4,
      "low": 10.22,
      "close": 10.24,
      "adjClose": 10.16,
      "volume": 306345800
    },
    {
      "date": "2005-12-12",
      "open": 10.38,
      "high": 10.39,
      "low": 10.26,
      "close": 10.33,
      "adjClose": 10.25,
      "volume": 277758200
    },
    {
      "date": "2005-12-13",
      "open": 10.32,
      "high": 10.46,
      "low": 10.3,
      "close": 10.45,
      "adjClose": 10.37,
      "volume": 326234620
    },
    {
      "date": "2005-12-14",
      "open": 10.44,
      "high": 10.5,
      "low": 10.4,
      "close": 10.48,
      "adjClose": 10.4,
      "volume": 264956420
    },
    {
      "date": "2005-12-15",
      "open": 10.49,
      "high": 10.59,
      "low": 10.42,
      "close": 10.57,
      "adjClose": 10.48,
      "volume": 241599239
    },
    {
      "date": "2005-12-16",
      "open": 10.64,
      "high": 10.82,
      "low": 10.58,
      "close": 10.76,
      "adjClose": 10.67,
      "volume": 652586180
    },
    {
      "date": "2005-12-19",
      "open": 10.82,
      "high": 11.17,
      "low": 10.51,
      "close": 10.63,
      "adjClose": 10.54,
      "volume": 876855040
    },
    {
      "date": "2005-12-20",
      "open": 10.71,
      "high": 10.82,
      "low": 10.63,
      "close": 10.75,
      "adjClose": 10.66,
      "volume": 402995000
    },
    {
      "date": "2005-12-21",
      "open": 10.85,
      "high": 10.93,
      "low": 10.53,
      "close": 10.67,
      "adjClose": 10.58,
      "volume": 448440640
    },
    {
      "date": "2005-12-22",
      "open": 10.8,
      "high": 10.83,
      "low": 10.66,
      "close": 10.81,
      "adjClose": 10.72,
      "volume": 301734180
    },
    {
      "date": "2005-12-23",
      "open": 10.81,
      "high": 10.82,
      "low": 10.73,
      "close": 10.78,
      "adjClose": 10.69,
      "volume": 183625640
    },
    {
      "date": "2005-12-27",
      "open": 10.81,
      "high": 10.81,
      "low": 10.58,
      "close": 10.63,
      "adjClose": 10.54,
      "volume": 267949280
    },
    {
      "date": "2005-12-28",
      "open": 10.62,
      "high": 10.7,
      "low": 10.54,
      "close": 10.68,
      "adjClose": 10.59,
      "volume": 284509020
    },
    {
      "date": "2005-12-29",
      "open": 10.71,
      "high": 10.73,
      "low": 10.49,
      "close": 10.51,
      "adjClose": 10.43,
      "volume": 277729199
    },
    {
      "date": "2005-12-30",
      "open": 10.44,
      "high": 10.47,
      "low": 10.35,
      "close": 10.38,
      "adjClose": 10.3,
      "volume": 303223060
    },
    {
      "date": "2006-01-03",
      "open": 10.57,
      "high": 10.9,
      "low": 10.47,
      "close": 10.89,
      "adjClose": 10.8,
      "volume": 524988719
    },
    {
      "date": "2006-01-04",
      "open": 11.11,
      "high": 11.23,
      "low": 11,
      "close": 11.14,
      "adjClose": 11.05,
      "volume": 611101300
    },
    {
      "date": "2006-01-05",
      "open": 11.16,
      "high": 11.3,
      "low": 11.05,
      "close": 11.29,
      "adjClose": 11.2,
      "volume": 432207140
    },
    {
      "date": "2006-01-06",
      "open": 11.43,
      "high": 11.77,
      "low": 11.34,
      "close": 11.65,
      "adjClose": 11.56,
      "volume": 709692380
    },
    {
      "date": "2006-01-09",
      "open": 11.67,
      "high": 11.85,
      "low": 11.53,
      "close": 11.68,
      "adjClose": 11.59,
      "volume": 511337440
    },
    {
      "date": "2006-01-10",
      "open": 11.62,
      "high": 11.77,
      "low": 11.56,
      "close": 11.76,
      "adjClose": 11.66,
      "volume": 363835820
    },
    {
      "date": "2006-01-11",
      "open": 11.8,
      "high": 11.89,
      "low": 11.74,
      "close": 11.8,
      "adjClose": 11.7,
      "volume": 359997360
    },
    {
      "date": "2006-01-12",
      "open": 11.85,
      "high": 11.89,
      "low": 11.55,
      "close": 11.6,
      "adjClose": 11.51,
      "volume": 404615960
    },
    {
      "date": "2006-01-13",
      "open": 11.62,
      "high": 11.68,
      "low": 11.55,
      "close": 11.67,
      "adjClose": 11.58,
      "volume": 306111820
    },
    {
      "date": "2006-01-17",
      "open": 11.59,
      "high": 11.76,
      "low": 11.57,
      "close": 11.69,
      "adjClose": 11.6,
      "volume": 333088940
    },
    {
      "date": "2006-01-18",
      "open": 11.19,
      "high": 11.45,
      "low": 11.09,
      "close": 11.13,
      "adjClose": 11.04,
      "volume": 819651640
    },
    {
      "date": "2006-01-19",
      "open": 11.28,
      "high": 11.35,
      "low": 10.84,
      "close": 10.92,
      "adjClose": 10.83,
      "volume": 581029520
    },
    {
      "date": "2006-01-20",
      "open": 10.98,
      "high": 11.01,
      "low": 9.88,
      "close": 10,
      "adjClose": 9.92,
      "volume": 1645719480
    },
    {
      "date": "2006-01-23",
      "open": 10.2,
      "high": 10.72,
      "low": 10.15,
      "close": 10.7,
      "adjClose": 10.61,
      "volume": 909840639
    },
    {
      "date": "2006-01-24",
      "open": 10.93,
      "high": 11.13,
      "low": 10.87,
      "close": 11.09,
      "adjClose": 11,
      "volume": 618138520
    },
    {
      "date": "2006-01-25",
      "open": 11.3,
      "high": 11.37,
      "low": 10.74,
      "close": 10.84,
      "adjClose": 10.75,
      "volume": 749135720
    },
    {
      "date": "2006-01-26",
      "open": 11,
      "high": 11.01,
      "low": 10.6,
      "close": 10.87,
      "adjClose": 10.78,
      "volume": 516754059
    },
    {
      "date": "2006-01-27",
      "open": 10.88,
      "high": 10.97,
      "low": 10.73,
      "close": 10.85,
      "adjClose": 10.76,
      "volume": 338061900
    },
    {
      "date": "2006-01-30",
      "open": 10.74,
      "high": 10.84,
      "low": 10.64,
      "close": 10.68,
      "adjClose": 10.59,
      "volume": 343513500
    },
    {
      "date": "2006-01-31",
      "open": 10.78,
      "high": 11,
      "low": 10.61,
      "close": 10.83,
      "adjClose": 10.74,
      "volume": 897113779
    },
    {
      "date": "2006-02-01",
      "open": 9.74,
      "high": 10.06,
      "low": 9.7,
      "close": 10.05,
      "adjClose": 9.97,
      "volume": 1084260260
    },
    {
      "date": "2006-02-02",
      "open": 10.11,
      "high": 10.17,
      "low": 9.91,
      "close": 9.91,
      "adjClose": 9.83,
      "volume": 471979380
    },
    {
      "date": "2006-02-03",
      "open": 9.85,
      "high": 9.86,
      "low": 9.32,
      "close": 9.55,
      "adjClose": 9.47,
      "volume": 730752920
    },
    {
      "date": "2006-02-06",
      "open": 9.64,
      "high": 9.76,
      "low": 9.5,
      "close": 9.64,
      "adjClose": 9.56,
      "volume": 357592480
    },
    {
      "date": "2006-02-07",
      "open": 9.58,
      "high": 9.6,
      "low": 9.09,
      "close": 9.21,
      "adjClose": 9.14,
      "volume": 664960620
    },
    {
      "date": "2006-02-08",
      "open": 9.23,
      "high": 9.28,
      "low": 8.88,
      "close": 9.24,
      "adjClose": 9.17,
      "volume": 831927740
    },
    {
      "date": "2006-02-09",
      "open": 9.29,
      "high": 9.37,
      "low": 8.91,
      "close": 8.98,
      "adjClose": 8.91,
      "volume": 476075079
    },
    {
      "date": "2006-02-10",
      "open": 9.06,
      "high": 9.12,
      "low": 8.84,
      "close": 9.07,
      "adjClose": 9,
      "volume": 608348179
    },
    {
      "date": "2006-02-13",
      "open": 8.66,
      "high": 8.77,
      "low": 8.56,
      "close": 8.65,
      "adjClose": 8.58,
      "volume": 788227400
    },
    {
      "date": "2006-02-14",
      "open": 8.64,
      "high": 8.8,
      "low": 8.57,
      "close": 8.59,
      "adjClose": 8.52,
      "volume": 585784580
    },
    {
      "date": "2006-02-15",
      "open": 8.54,
      "high": 8.66,
      "low": 8.45,
      "close": 8.57,
      "adjClose": 8.5,
      "volume": 517506120
    },
    {
      "date": "2006-02-16",
      "open": 8.65,
      "high": 9.18,
      "low": 8.62,
      "close": 9.17,
      "adjClose": 9.1,
      "volume": 853038780
    },
    {
      "date": "2006-02-17",
      "open": 9.26,
      "high": 9.31,
      "low": 9.1,
      "close": 9.23,
      "adjClose": 9.16,
      "volume": 572252420
    },
    {
      "date": "2006-02-21",
      "open": 9.17,
      "high": 9.35,
      "low": 9.14,
      "close": 9.17,
      "adjClose": 9.1,
      "volume": 347292960
    },
    {
      "date": "2006-02-22",
      "open": 9.19,
      "high": 9.23,
      "low": 9.11,
      "close": 9.15,
      "adjClose": 9.08,
      "volume": 258978299
    },
    {
      "date": "2006-02-23",
      "open": 9.15,
      "high": 9.54,
      "low": 9.14,
      "close": 9.46,
      "adjClose": 9.38,
      "volume": 501745939
    },
    {
      "date": "2006-02-24",
      "open": 9.44,
      "high": 9.51,
      "low": 9.35,
      "close": 9.44,
      "adjClose": 9.36,
      "volume": 259198400
    },
    {
      "date": "2006-02-27",
      "open": 9.54,
      "high": 9.8,
      "low": 9.52,
      "close": 9.77,
      "adjClose": 9.69,
      "volume": 408347020
    },
    {
      "date": "2006-02-28",
      "open": 9.84,
      "high": 9.95,
      "low": 8.47,
      "close": 9.07,
      "adjClose": 9,
      "volume": 1576344220
    },
    {
      "date": "2006-03-01",
      "open": 9.22,
      "high": 9.25,
      "low": 9.04,
      "close": 9.13,
      "adjClose": 9.06,
      "volume": 482146060
    },
    {
      "date": "2006-03-02",
      "open": 9.12,
      "high": 9.54,
      "low": 9.06,
      "close": 9.42,
      "adjClose": 9.34,
      "volume": 732896760
    },
    {
      "date": "2006-03-03",
      "open": 9.62,
      "high": 9.69,
      "low": 9.4,
      "close": 9.46,
      "adjClose": 9.38,
      "volume": 478152260
    },
    {
      "date": "2006-03-06",
      "open": 9.53,
      "high": 9.59,
      "low": 9.19,
      "close": 9.21,
      "adjClose": 9.14,
      "volume": 357452780
    },
    {
      "date": "2006-03-07",
      "open": 9.13,
      "high": 9.22,
      "low": 8.96,
      "close": 9.12,
      "adjClose": 9.05,
      "volume": 417948180
    },
    {
      "date": "2006-03-08",
      "open": 8.86,
      "high": 9.01,
      "low": 8.77,
      "close": 8.86,
      "adjClose": 8.79,
      "volume": 471128920
    },
    {
      "date": "2006-03-09",
      "open": 8.89,
      "high": 8.97,
      "low": 8.55,
      "close": 8.58,
      "adjClose": 8.51,
      "volume": 556660940
    },
    {
      "date": "2006-03-10",
      "open": 8.6,
      "high": 8.62,
      "low": 8.3,
      "close": 8.45,
      "adjClose": 8.38,
      "volume": 772674500
    },
    {
      "date": "2006-03-13",
      "open": 8.53,
      "high": 8.66,
      "low": 8.39,
      "close": 8.43,
      "adjClose": 8.36,
      "volume": 545376460
    },
    {
      "date": "2006-03-14",
      "open": 8.44,
      "high": 8.82,
      "low": 8.32,
      "close": 8.79,
      "adjClose": 8.72,
      "volume": 737800160
    },
    {
      "date": "2006-03-15",
      "open": 8.78,
      "high": 8.82,
      "low": 8.52,
      "close": 8.62,
      "adjClose": 8.55,
      "volume": 510416599
    },
    {
      "date": "2006-03-16",
      "open": 8.72,
      "high": 8.73,
      "low": 8.46,
      "close": 8.48,
      "adjClose": 8.41,
      "volume": 400470620
    },
    {
      "date": "2006-03-17",
      "open": 8.48,
      "high": 8.55,
      "low": 8.38,
      "close": 8.5,
      "adjClose": 8.43,
      "volume": 342014800
    },
    {
      "date": "2006-03-20",
      "open": 8.57,
      "high": 8.76,
      "low": 8.55,
      "close": 8.71,
      "adjClose": 8.64,
      "volume": 416228760
    },
    {
      "date": "2006-03-21",
      "open": 8.76,
      "high": 8.8,
      "low": 8.49,
      "close": 8.51,
      "adjClose": 8.44,
      "volume": 393941780
    },
    {
      "date": "2006-03-22",
      "open": 8.5,
      "high": 8.61,
      "low": 8.45,
      "close": 8.51,
      "adjClose": 8.44,
      "volume": 303721019
    },
    {
      "date": "2006-03-23",
      "open": 8.57,
      "high": 8.65,
      "low": 8.51,
      "close": 8.56,
      "adjClose": 8.49,
      "volume": 311091680
    },
    {
      "date": "2006-03-24",
      "open": 9.22,
      "high": 9.26,
      "low": 9.07,
      "close": 9.15,
      "adjClose": 9.08,
      "volume": 606697900
    },
    {
      "date": "2006-03-27",
      "open": 9.19,
      "high": 9.3,
      "low": 9.13,
      "close": 9.25,
      "adjClose": 9.18,
      "volume": 280783700
    },
    {
      "date": "2006-03-28",
      "open": 9.3,
      "high": 9.46,
      "low": 9.29,
      "close": 9.44,
      "adjClose": 9.36,
      "volume": 357754200
    },
    {
      "date": "2006-03-29",
      "open": 9.51,
      "high": 9.98,
      "low": 9.5,
      "close": 9.88,
      "adjClose": 9.8,
      "volume": 773053640
    },
    {
      "date": "2006-03-30",
      "open": 9.74,
      "high": 9.85,
      "low": 9.6,
      "close": 9.72,
      "adjClose": 9.64,
      "volume": 588374260
    },
    {
      "date": "2006-03-31",
      "open": 9.73,
      "high": 9.81,
      "low": 9.61,
      "close": 9.76,
      "adjClose": 9.68,
      "volume": 1459567240
    },
    {
      "date": "2006-04-03",
      "open": 9.75,
      "high": 9.82,
      "low": 9.71,
      "close": 9.75,
      "adjClose": 9.67,
      "volume": 324882060
    },
    {
      "date": "2006-04-04",
      "open": 9.76,
      "high": 10.13,
      "low": 9.71,
      "close": 10.12,
      "adjClose": 10.04,
      "volume": 628395920
    },
    {
      "date": "2006-04-05",
      "open": 10.22,
      "high": 10.37,
      "low": 10.08,
      "close": 10.21,
      "adjClose": 10.13,
      "volume": 537677520
    },
    {
      "date": "2006-04-06",
      "open": 10.17,
      "high": 10.36,
      "low": 10.15,
      "close": 10.29,
      "adjClose": 10.21,
      "volume": 343666000
    },
    {
      "date": "2006-04-07",
      "open": 10.32,
      "high": 10.33,
      "low": 10.11,
      "close": 10.16,
      "adjClose": 10.08,
      "volume": 280846760
    },
    {
      "date": "2006-04-10",
      "open": 10.19,
      "high": 10.44,
      "low": 10.14,
      "close": 10.42,
      "adjClose": 10.34,
      "volume": 372650880
    },
    {
      "date": "2006-04-11",
      "open": 10.42,
      "high": 10.49,
      "low": 10.17,
      "close": 10.25,
      "adjClose": 10.17,
      "volume": 444065960
    },
    {
      "date": "2006-04-12",
      "open": 10.23,
      "high": 10.29,
      "low": 10.14,
      "close": 10.23,
      "adjClose": 10.15,
      "volume": 240613320
    },
    {
      "date": "2006-04-13",
      "open": 10.23,
      "high": 10.25,
      "low": 10.02,
      "close": 10.06,
      "adjClose": 9.98,
      "volume": 261940259
    },
    {
      "date": "2006-04-17",
      "open": 10.1,
      "high": 10.32,
      "low": 10.03,
      "close": 10.18,
      "adjClose": 10.1,
      "volume": 330136640
    },
    {
      "date": "2006-04-18",
      "open": 10.21,
      "high": 10.26,
      "low": 10.05,
      "close": 10.12,
      "adjClose": 10.04,
      "volume": 325875140
    },
    {
      "date": "2006-04-19",
      "open": 10.32,
      "high": 10.35,
      "low": 10.18,
      "close": 10.27,
      "adjClose": 10.19,
      "volume": 271183020
    },
    {
      "date": "2006-04-20",
      "open": 10.29,
      "high": 10.41,
      "low": 10.21,
      "close": 10.39,
      "adjClose": 10.31,
      "volume": 497853480
    },
    {
      "date": "2006-04-21",
      "open": 11.23,
      "high": 11.28,
      "low": 10.91,
      "close": 10.94,
      "adjClose": 10.85,
      "volume": 901495460
    },
    {
      "date": "2006-04-24",
      "open": 11,
      "high": 11.13,
      "low": 10.92,
      "close": 11.02,
      "adjClose": 10.93,
      "volume": 353261400
    },
    {
      "date": "2006-04-25",
      "open": 11,
      "high": 11.04,
      "low": 10.66,
      "close": 10.69,
      "adjClose": 10.6,
      "volume": 382411700
    },
    {
      "date": "2006-04-26",
      "open": 10.7,
      "high": 10.76,
      "low": 10.6,
      "close": 10.66,
      "adjClose": 10.57,
      "volume": 291009120
    },
    {
      "date": "2006-04-27",
      "open": 10.58,
      "high": 10.68,
      "low": 10.49,
      "close": 10.51,
      "adjClose": 10.43,
      "volume": 334046279
    },
    {
      "date": "2006-04-28",
      "open": 10.48,
      "high": 10.65,
      "low": 10.42,
      "close": 10.46,
      "adjClose": 10.38,
      "volume": 296738720
    },
    {
      "date": "2006-05-01",
      "open": 10.47,
      "high": 10.5,
      "low": 9.97,
      "close": 9.98,
      "adjClose": 9.9,
      "volume": 414303600
    },
    {
      "date": "2006-05-02",
      "open": 10.04,
      "high": 10.07,
      "low": 9.72,
      "close": 9.88,
      "adjClose": 9.8,
      "volume": 523825159
    },
    {
      "date": "2006-05-03",
      "open": 9.92,
      "high": 10.05,
      "low": 9.78,
      "close": 9.86,
      "adjClose": 9.78,
      "volume": 322721039
    },
    {
      "date": "2006-05-04",
      "open": 9.89,
      "high": 9.98,
      "low": 9.81,
      "close": 9.88,
      "adjClose": 9.8,
      "volume": 185949780
    },
    {
      "date": "2006-05-05",
      "open": 9.95,
      "high": 10.03,
      "low": 9.8,
      "close": 9.87,
      "adjClose": 9.79,
      "volume": 242545799
    },
    {
      "date": "2006-05-08",
      "open": 9.89,
      "high": 9.94,
      "low": 9.76,
      "close": 9.88,
      "adjClose": 9.8,
      "volume": 204979600
    },
    {
      "date": "2006-05-09",
      "open": 9.9,
      "high": 10.23,
      "low": 9.85,
      "close": 10.23,
      "adjClose": 10.15,
      "volume": 365392120
    },
    {
      "date": "2006-05-10",
      "open": 10.22,
      "high": 10.3,
      "low": 10.06,
      "close": 10.08,
      "adjClose": 10,
      "volume": 248211579
    },
    {
      "date": "2006-05-11",
      "open": 10.1,
      "high": 10.13,
      "low": 9.63,
      "close": 9.68,
      "adjClose": 9.6,
      "volume": 355610360
    },
    {
      "date": "2006-05-12",
      "open": 9.6,
      "high": 9.63,
      "low": 9.35,
      "close": 9.36,
      "adjClose": 9.28,
      "volume": 405867220
    },
    {
      "date": "2006-05-15",
      "open": 9.41,
      "high": 9.51,
      "low": 9.22,
      "close": 9.41,
      "adjClose": 9.33,
      "volume": 343446199
    },
    {
      "date": "2006-05-16",
      "open": 9.41,
      "high": 9.43,
      "low": 9.26,
      "close": 9.29,
      "adjClose": 9.21,
      "volume": 259384356
    },
    {
      "date": "2006-05-17",
      "open": 9.27,
      "high": 9.51,
      "low": 9.26,
      "close": 9.37,
      "adjClose": 9.29,
      "volume": 426182840
    },
    {
      "date": "2006-05-18",
      "open": 9.48,
      "high": 9.55,
      "low": 9.28,
      "close": 9.28,
      "adjClose": 9.21,
      "volume": 233209419
    },
    {
      "date": "2006-05-19",
      "open": 9.34,
      "high": 9.37,
      "low": 9.02,
      "close": 9.26,
      "adjClose": 9.19,
      "volume": 455540480
    },
    {
      "date": "2006-05-22",
      "open": 9.21,
      "high": 9.33,
      "low": 9.14,
      "close": 9.28,
      "adjClose": 9.21,
      "volume": 343889060
    },
    {
      "date": "2006-05-23",
      "open": 9.36,
      "high": 9.61,
      "low": 9.35,
      "close": 9.4,
      "adjClose": 9.32,
      "volume": 359068580
    },
    {
      "date": "2006-05-24",
      "open": 9.44,
      "high": 9.6,
      "low": 9.3,
      "close": 9.54,
      "adjClose": 9.46,
      "volume": 381890040
    },
    {
      "date": "2006-05-25",
      "open": 9.49,
      "high": 9.58,
      "low": 9.32,
      "close": 9.58,
      "adjClose": 9.5,
      "volume": 327604100
    },
    {
      "date": "2006-05-26",
      "open": 9.62,
      "high": 9.66,
      "low": 9.51,
      "close": 9.54,
      "adjClose": 9.46,
      "volume": 146566500
    },
    {
      "date": "2006-05-30",
      "open": 9.47,
      "high": 9.53,
      "low": 9.3,
      "close": 9.31,
      "adjClose": 9.23,
      "volume": 172469900
    },
    {
      "date": "2006-05-31",
      "open": 9.35,
      "high": 9.47,
      "low": 9.18,
      "close": 9.3,
      "adjClose": 9.22,
      "volume": 318999760
    },
    {
      "date": "2006-06-01",
      "open": 9.35,
      "high": 9.58,
      "low": 9.3,
      "close": 9.57,
      "adjClose": 9.49,
      "volume": 250965480
    },
    {
      "date": "2006-06-02",
      "open": 9.68,
      "high": 9.69,
      "low": 9.45,
      "close": 9.5,
      "adjClose": 9.42,
      "volume": 255210080
    },
    {
      "date": "2006-06-05",
      "open": 9.41,
      "high": 9.55,
      "low": 9.36,
      "close": 9.37,
      "adjClose": 9.29,
      "volume": 222184160
    },
    {
      "date": "2006-06-06",
      "open": 9.42,
      "high": 9.76,
      "low": 9.42,
      "close": 9.76,
      "adjClose": 9.68,
      "volume": 410123580
    },
    {
      "date": "2006-06-07",
      "open": 9.84,
      "high": 9.88,
      "low": 9.67,
      "close": 9.67,
      "adjClose": 9.59,
      "volume": 356157640
    },
    {
      "date": "2006-06-08",
      "open": 9.7,
      "high": 9.87,
      "low": 9.47,
      "close": 9.84,
      "adjClose": 9.76,
      "volume": 414020440
    },
    {
      "date": "2006-06-09",
      "open": 9.81,
      "high": 9.9,
      "low": 9.64,
      "close": 9.67,
      "adjClose": 9.59,
      "volume": 246135760
    },
    {
      "date": "2006-06-12",
      "open": 9.72,
      "high": 9.77,
      "low": 9.53,
      "close": 9.55,
      "adjClose": 9.47,
      "volume": 200648640
    },
    {
      "date": "2006-06-13",
      "open": 9.53,
      "high": 9.68,
      "low": 9.46,
      "close": 9.67,
      "adjClose": 9.59,
      "volume": 306187980
    },
    {
      "date": "2006-06-14",
      "open": 9.76,
      "high": 9.79,
      "low": 9.47,
      "close": 9.62,
      "adjClose": 9.54,
      "volume": 310633040
    },
    {
      "date": "2006-06-15",
      "open": 9.67,
      "high": 9.82,
      "low": 9.58,
      "close": 9.78,
      "adjClose": 9.7,
      "volume": 271272940
    },
    {
      "date": "2006-06-16",
      "open": 9.74,
      "high": 9.78,
      "low": 9.71,
      "close": 9.78,
      "adjClose": 9.7,
      "volume": 212073480
    },
    {
      "date": "2006-06-19",
      "open": 9.78,
      "high": 9.88,
      "low": 9.68,
      "close": 9.71,
      "adjClose": 9.63,
      "volume": 305091699
    },
    {
      "date": "2006-06-20",
      "open": 9.71,
      "high": 9.81,
      "low": 9.67,
      "close": 9.69,
      "adjClose": 9.61,
      "volume": 161651939
    },
    {
      "date": "2006-06-21",
      "open": 9.79,
      "high": 10.11,
      "low": 9.75,
      "close": 10.06,
      "adjClose": 9.98,
      "volume": 349462900
    },
    {
      "date": "2006-06-22",
      "open": 10.05,
      "high": 10.16,
      "low": 9.71,
      "close": 10.01,
      "adjClose": 9.93,
      "volume": 240094299
    },
    {
      "date": "2006-06-23",
      "open": 10.08,
      "high": 10.25,
      "low": 10.03,
      "close": 10.13,
      "adjClose": 10.05,
      "volume": 212384620
    },
    {
      "date": "2006-06-26",
      "open": 10.18,
      "high": 10.22,
      "low": 10.09,
      "close": 10.12,
      "adjClose": 10.04,
      "volume": 141909460
    },
    {
      "date": "2006-06-27",
      "open": 10.15,
      "high": 10.21,
      "low": 10.03,
      "close": 10.07,
      "adjClose": 9.99,
      "volume": 164123900
    },
    {
      "date": "2006-06-28",
      "open": 10.11,
      "high": 10.17,
      "low": 10.04,
      "close": 10.16,
      "adjClose": 10.08,
      "volume": 148364040
    },
    {
      "date": "2006-06-29",
      "open": 10.21,
      "high": 10.47,
      "low": 10.16,
      "close": 10.46,
      "adjClose": 10.38,
      "volume": 266230339
    },
    {
      "date": "2006-06-30",
      "open": 10.4,
      "high": 10.49,
      "low": 10.32,
      "close": 10.49,
      "adjClose": 10.41,
      "volume": 251709759
    },
    {
      "date": "2006-07-03",
      "open": 10.51,
      "high": 10.6,
      "low": 10.5,
      "close": 10.59,
      "adjClose": 10.5,
      "volume": 86187660
    },
    {
      "date": "2006-07-05",
      "open": 10.55,
      "high": 10.58,
      "low": 10.4,
      "close": 10.55,
      "adjClose": 10.46,
      "volume": 199259060
    },
    {
      "date": "2006-07-06",
      "open": 10.59,
      "high": 10.64,
      "low": 10.56,
      "close": 10.59,
      "adjClose": 10.5,
      "volume": 147360140
    },
    {
      "date": "2006-07-07",
      "open": 10.66,
      "high": 10.71,
      "low": 10.41,
      "close": 10.52,
      "adjClose": 10.43,
      "volume": 241458140
    },
    {
      "date": "2006-07-10",
      "open": 10.6,
      "high": 10.64,
      "low": 10.42,
      "close": 10.47,
      "adjClose": 10.39,
      "volume": 177382600
    },
    {
      "date": "2006-07-11",
      "open": 10.47,
      "high": 10.64,
      "low": 10.34,
      "close": 10.62,
      "adjClose": 10.53,
      "volume": 238681099
    },
    {
      "date": "2006-07-12",
      "open": 10.56,
      "high": 10.58,
      "low": 10.43,
      "close": 10.44,
      "adjClose": 10.36,
      "volume": 196074480
    },
    {
      "date": "2006-07-13",
      "open": 10.36,
      "high": 10.47,
      "low": 10.18,
      "close": 10.23,
      "adjClose": 10.15,
      "volume": 276710660
    },
    {
      "date": "2006-07-14",
      "open": 10.27,
      "high": 10.3,
      "low": 9.97,
      "close": 10.1,
      "adjClose": 10.02,
      "volume": 301790060
    },
    {
      "date": "2006-07-17",
      "open": 10.13,
      "high": 10.28,
      "low": 10.1,
      "close": 10.21,
      "adjClose": 10.13,
      "volume": 232303860
    },
    {
      "date": "2006-07-18",
      "open": 10.25,
      "high": 10.27,
      "low": 9.95,
      "close": 10.09,
      "adjClose": 10.01,
      "volume": 344929760
    },
    {
      "date": "2006-07-19",
      "open": 9.88,
      "high": 10.04,
      "low": 9.88,
      "close": 9.98,
      "adjClose": 9.9,
      "volume": 340595700
    },
    {
      "date": "2006-07-20",
      "open": 10.12,
      "high": 10.12,
      "low": 9.65,
      "close": 9.69,
      "adjClose": 9.61,
      "volume": 504778479
    },
    {
      "date": "2006-07-21",
      "open": 9.66,
      "high": 9.8,
      "low": 9.45,
      "close": 9.76,
      "adjClose": 9.68,
      "volume": 470260559
    },
    {
      "date": "2006-07-24",
      "open": 9.83,
      "high": 9.86,
      "low": 9.54,
      "close": 9.78,
      "adjClose": 9.7,
      "volume": 323194940
    },
    {
      "date": "2006-07-25",
      "open": 9.63,
      "high": 9.79,
      "low": 9.6,
      "close": 9.74,
      "adjClose": 9.66,
      "volume": 230232139
    },
    {
      "date": "2006-07-26",
      "open": 9.71,
      "high": 9.81,
      "low": 9.58,
      "close": 9.65,
      "adjClose": 9.57,
      "volume": 221092260
    },
    {
      "date": "2006-07-27",
      "open": 9.69,
      "high": 9.7,
      "low": 9.46,
      "close": 9.57,
      "adjClose": 9.49,
      "volume": 225425519
    },
    {
      "date": "2006-07-28",
      "open": 9.56,
      "high": 9.75,
      "low": 9.55,
      "close": 9.71,
      "adjClose": 9.63,
      "volume": 163217460
    },
    {
      "date": "2006-07-31",
      "open": 9.71,
      "high": 9.74,
      "low": 9.59,
      "close": 9.67,
      "adjClose": 9.59,
      "volume": 183764700
    },
    {
      "date": "2006-08-01",
      "open": 9.64,
      "high": 9.65,
      "low": 9.4,
      "close": 9.4,
      "adjClose": 9.32,
      "volume": 218460880
    },
    {
      "date": "2006-08-02",
      "open": 9.4,
      "high": 9.44,
      "low": 9.14,
      "close": 9.19,
      "adjClose": 9.12,
      "volume": 283677780
    },
    {
      "date": "2006-08-03",
      "open": 9.13,
      "high": 9.46,
      "low": 9.09,
      "close": 9.39,
      "adjClose": 9.31,
      "volume": 252951499
    },
    {
      "date": "2006-08-04",
      "open": 9.5,
      "high": 9.53,
      "low": 9.3,
      "close": 9.36,
      "adjClose": 9.28,
      "volume": 203621680
    },
    {
      "date": "2006-08-07",
      "open": 9.3,
      "high": 9.5,
      "low": 9.29,
      "close": 9.46,
      "adjClose": 9.38,
      "volume": 159831760
    },
    {
      "date": "2006-08-08",
      "open": 9.58,
      "high": 9.62,
      "low": 9.49,
      "close": 9.53,
      "adjClose": 9.45,
      "volume": 229571059
    },
    {
      "date": "2006-08-09",
      "open": 9.58,
      "high": 9.63,
      "low": 9.42,
      "close": 9.43,
      "adjClose": 9.35,
      "volume": 172290219
    },
    {
      "date": "2006-08-10",
      "open": 9.36,
      "high": 9.45,
      "low": 9.32,
      "close": 9.36,
      "adjClose": 9.28,
      "volume": 170430160
    },
    {
      "date": "2006-08-11",
      "open": 9.37,
      "high": 9.39,
      "low": 9.21,
      "close": 9.22,
      "adjClose": 9.15,
      "volume": 150608660
    },
    {
      "date": "2006-08-14",
      "open": 9.3,
      "high": 9.39,
      "low": 9.23,
      "close": 9.24,
      "adjClose": 9.17,
      "volume": 198551920
    },
    {
      "date": "2006-08-15",
      "open": 9.36,
      "high": 9.55,
      "low": 9.32,
      "close": 9.53,
      "adjClose": 9.45,
      "volume": 267734039
    },
    {
      "date": "2006-08-16",
      "open": 9.6,
      "high": 9.72,
      "low": 9.56,
      "close": 9.7,
      "adjClose": 9.62,
      "volume": 233918079
    },
    {
      "date": "2006-08-17",
      "open": 9.67,
      "high": 9.76,
      "low": 9.61,
      "close": 9.65,
      "adjClose": 9.57,
      "volume": 203016020
    },
    {
      "date": "2006-08-18",
      "open": 9.67,
      "high": 9.69,
      "low": 9.53,
      "close": 9.59,
      "adjClose": 9.51,
      "volume": 197925360
    },
    {
      "date": "2006-08-21",
      "open": 9.46,
      "high": 9.48,
      "low": 9.39,
      "close": 9.44,
      "adjClose": 9.36,
      "volume": 164641080
    },
    {
      "date": "2006-08-22",
      "open": 9.45,
      "high": 9.49,
      "low": 9.38,
      "close": 9.47,
      "adjClose": 9.39,
      "volume": 166409979
    },
    {
      "date": "2006-08-23",
      "open": 9.45,
      "high": 9.47,
      "low": 9.33,
      "close": 9.34,
      "adjClose": 9.26,
      "volume": 145631960
    },
    {
      "date": "2006-08-24",
      "open": 9.37,
      "high": 9.42,
      "low": 9.32,
      "close": 9.35,
      "adjClose": 9.27,
      "volume": 139233980
    },
    {
      "date": "2006-08-25",
      "open": 9.34,
      "high": 9.39,
      "low": 9.32,
      "close": 9.34,
      "adjClose": 9.26,
      "volume": 98612220
    },
    {
      "date": "2006-08-28",
      "open": 9.4,
      "high": 9.53,
      "low": 9.38,
      "close": 9.53,
      "adjClose": 9.45,
      "volume": 166459000
    },
    {
      "date": "2006-08-29",
      "open": 9.53,
      "high": 9.57,
      "low": 9.44,
      "close": 9.48,
      "adjClose": 9.4,
      "volume": 178449700
    },
    {
      "date": "2006-08-30",
      "open": 9.49,
      "high": 9.63,
      "low": 9.47,
      "close": 9.53,
      "adjClose": 9.45,
      "volume": 161614224
    },
    {
      "date": "2006-08-31",
      "open": 9.55,
      "high": 9.56,
      "low": 9.46,
      "close": 9.47,
      "adjClose": 9.39,
      "volume": 118598099
    },
    {
      "date": "2006-09-01",
      "open": 9.53,
      "high": 9.54,
      "low": 9.44,
      "close": 9.47,
      "adjClose": 9.39,
      "volume": 106860300
    },
    {
      "date": "2006-09-05",
      "open": 9.51,
      "high": 9.64,
      "low": 9.45,
      "close": 9.62,
      "adjClose": 9.54,
      "volume": 162869840
    },
    {
      "date": "2006-09-06",
      "open": 9.56,
      "high": 9.59,
      "low": 9.5,
      "close": 9.51,
      "adjClose": 9.43,
      "volume": 148945400
    },
    {
      "date": "2006-09-07",
      "open": 9.49,
      "high": 9.55,
      "low": 9.44,
      "close": 9.47,
      "adjClose": 9.39,
      "volume": 153531860
    },
    {
      "date": "2006-09-08",
      "open": 9.43,
      "high": 9.53,
      "low": 9.43,
      "close": 9.46,
      "adjClose": 9.38,
      "volume": 123227940
    },
    {
      "date": "2006-09-11",
      "open": 9.47,
      "high": 9.63,
      "low": 9.45,
      "close": 9.61,
      "adjClose": 9.53,
      "volume": 180992860
    },
    {
      "date": "2006-09-12",
      "open": 9.63,
      "high": 9.83,
      "low": 9.63,
      "close": 9.81,
      "adjClose": 9.73,
      "volume": 218491500
    },
    {
      "date": "2006-09-13",
      "open": 9.89,
      "high": 10.18,
      "low": 9.89,
      "close": 10.17,
      "adjClose": 10.09,
      "volume": 390421760
    },
    {
      "date": "2006-09-14",
      "open": 10.12,
      "high": 10.17,
      "low": 10.06,
      "close": 10.11,
      "adjClose": 10.03,
      "volume": 214482580
    },
    {
      "date": "2006-09-15",
      "open": 10.2,
      "high": 10.26,
      "low": 10.18,
      "close": 10.26,
      "adjClose": 10.18,
      "volume": 313350400
    },
    {
      "date": "2006-09-18",
      "open": 10.26,
      "high": 10.48,
      "low": 10.25,
      "close": 10.38,
      "adjClose": 10.3,
      "volume": 284207580
    },
    {
      "date": "2006-09-19",
      "open": 10.4,
      "high": 10.4,
      "low": 9.83,
      "close": 10.11,
      "adjClose": 10.03,
      "volume": 571325480
    },
    {
      "date": "2006-09-20",
      "open": 10.19,
      "high": 10.19,
      "low": 9.88,
      "close": 9.93,
      "adjClose": 9.85,
      "volume": 365729000
    },
    {
      "date": "2006-09-21",
      "open": 10.02,
      "high": 10.22,
      "low": 10.01,
      "close": 10.18,
      "adjClose": 10.1,
      "volume": 427341700
    },
    {
      "date": "2006-09-22",
      "open": 10.13,
      "high": 10.2,
      "low": 10.04,
      "close": 10.1,
      "adjClose": 10.02,
      "volume": 185811000
    },
    {
      "date": "2006-09-25",
      "open": 10.15,
      "high": 10.25,
      "low": 10.07,
      "close": 10.11,
      "adjClose": 10.03,
      "volume": 229443979
    },
    {
      "date": "2006-09-26",
      "open": 10.15,
      "high": 10.2,
      "low": 10.05,
      "close": 10.18,
      "adjClose": 10.1,
      "volume": 211540120
    },
    {
      "date": "2006-09-27",
      "open": 10.17,
      "high": 10.29,
      "low": 10.07,
      "close": 10.08,
      "adjClose": 10,
      "volume": 238837519
    },
    {
      "date": "2006-09-28",
      "open": 10.11,
      "high": 10.18,
      "low": 10.02,
      "close": 10.1,
      "adjClose": 10.02,
      "volume": 204234680
    },
    {
      "date": "2006-09-29",
      "open": 10.14,
      "high": 10.15,
      "low": 10.04,
      "close": 10.06,
      "adjClose": 9.98,
      "volume": 132442360
    },
    {
      "date": "2006-10-02",
      "open": 10.06,
      "high": 10.16,
      "low": 10.03,
      "close": 10.05,
      "adjClose": 9.97,
      "volume": 145950899
    },
    {
      "date": "2006-10-03",
      "open": 10.04,
      "high": 10.17,
      "low": 9.96,
      "close": 10.11,
      "adjClose": 10.03,
      "volume": 218459640
    },
    {
      "date": "2006-10-04",
      "open": 10.13,
      "high": 10.4,
      "low": 10.09,
      "close": 10.4,
      "adjClose": 10.32,
      "volume": 266319020
    },
    {
      "date": "2006-10-05",
      "open": 10.38,
      "high": 10.47,
      "low": 10.28,
      "close": 10.31,
      "adjClose": 10.23,
      "volume": 231426140
    },
    {
      "date": "2006-10-06",
      "open": 10.27,
      "high": 10.56,
      "low": 10.25,
      "close": 10.52,
      "adjClose": 10.43,
      "volume": 293181840
    },
    {
      "date": "2006-10-09",
      "open": 10.63,
      "high": 10.81,
      "low": 10.6,
      "close": 10.74,
      "adjClose": 10.65,
      "volume": 303821680
    },
    {
      "date": "2006-10-10",
      "open": 10.8,
      "high": 10.96,
      "low": 10.57,
      "close": 10.68,
      "adjClose": 10.59,
      "volume": 391216440
    },
    {
      "date": "2006-10-11",
      "open": 10.64,
      "high": 10.76,
      "low": 10.6,
      "close": 10.67,
      "adjClose": 10.58,
      "volume": 225209340
    },
    {
      "date": "2006-10-12",
      "open": 10.72,
      "high": 10.75,
      "low": 10.61,
      "close": 10.7,
      "adjClose": 10.61,
      "volume": 193716160
    },
    {
      "date": "2006-10-13",
      "open": 10.7,
      "high": 10.75,
      "low": 10.65,
      "close": 10.69,
      "adjClose": 10.6,
      "volume": 144776520
    },
    {
      "date": "2006-10-16",
      "open": 10.7,
      "high": 10.74,
      "low": 10.54,
      "close": 10.55,
      "adjClose": 10.46,
      "volume": 172626140
    },
    {
      "date": "2006-10-17",
      "open": 10.52,
      "high": 10.6,
      "low": 10.43,
      "close": 10.53,
      "adjClose": 10.44,
      "volume": 208679780
    },
    {
      "date": "2006-10-18",
      "open": 10.59,
      "high": 10.63,
      "low": 10.45,
      "close": 10.49,
      "adjClose": 10.41,
      "volume": 240473780
    },
    {
      "date": "2006-10-19",
      "open": 10.52,
      "high": 10.75,
      "low": 10.5,
      "close": 10.66,
      "adjClose": 10.57,
      "volume": 471051039
    },
    {
      "date": "2006-10-20",
      "open": 11.49,
      "high": 11.51,
      "low": 11.35,
      "close": 11.5,
      "adjClose": 11.41,
      "volume": 465584019
    },
    {
      "date": "2006-10-23",
      "open": 11.57,
      "high": 12.13,
      "low": 11.52,
      "close": 12.03,
      "adjClose": 11.93,
      "volume": 603911400
    },
    {
      "date": "2006-10-24",
      "open": 11.92,
      "high": 11.96,
      "low": 11.8,
      "close": 11.84,
      "adjClose": 11.74,
      "volume": 347221140
    },
    {
      "date": "2006-10-25",
      "open": 11.95,
      "high": 12.22,
      "low": 11.89,
      "close": 12.18,
      "adjClose": 12.08,
      "volume": 367341940
    },
    {
      "date": "2006-10-26",
      "open": 12.2,
      "high": 12.31,
      "low": 12.12,
      "close": 12.14,
      "adjClose": 12.04,
      "volume": 281275759
    },
    {
      "date": "2006-10-27",
      "open": 12.11,
      "high": 12.14,
      "low": 11.82,
      "close": 11.89,
      "adjClose": 11.79,
      "volume": 263902119
    },
    {
      "date": "2006-10-30",
      "open": 11.88,
      "high": 12.02,
      "low": 11.76,
      "close": 11.93,
      "adjClose": 11.83,
      "volume": 262342720
    },
    {
      "date": "2006-10-31",
      "open": 11.96,
      "high": 12.07,
      "low": 11.86,
      "close": 11.92,
      "adjClose": 11.82,
      "volume": 251360699
    },
    {
      "date": "2006-11-01",
      "open": 11.98,
      "high": 11.99,
      "low": 11.64,
      "close": 11.7,
      "adjClose": 11.61,
      "volume": 217086940
    },
    {
      "date": "2006-11-02",
      "open": 11.7,
      "high": 11.85,
      "low": 11.67,
      "close": 11.76,
      "adjClose": 11.66,
      "volume": 209279180
    },
    {
      "date": "2006-11-03",
      "open": 11.82,
      "high": 11.86,
      "low": 11.64,
      "close": 11.81,
      "adjClose": 11.71,
      "volume": 196158800
    },
    {
      "date": "2006-11-06",
      "open": 11.86,
      "high": 12,
      "low": 11.82,
      "close": 11.94,
      "adjClose": 11.84,
      "volume": 199550620
    },
    {
      "date": "2006-11-07",
      "open": 11.94,
      "high": 11.99,
      "low": 11.81,
      "close": 11.83,
      "adjClose": 11.73,
      "volume": 195745440
    },
    {
      "date": "2006-11-08",
      "open": 11.77,
      "high": 12.06,
      "low": 11.73,
      "close": 11.89,
      "adjClose": 11.79,
      "volume": 318379920
    },
    {
      "date": "2006-11-09",
      "open": 11.92,
      "high": 12,
      "low": 11.81,
      "close": 11.83,
      "adjClose": 11.73,
      "volume": 195057660
    },
    {
      "date": "2006-11-10",
      "open": 11.86,
      "high": 11.88,
      "low": 11.77,
      "close": 11.85,
      "adjClose": 11.75,
      "volume": 111808980
    },
    {
      "date": "2006-11-13",
      "open": 11.88,
      "high": 12.04,
      "low": 11.86,
      "close": 12.04,
      "adjClose": 11.94,
      "volume": 173614700
    },
    {
      "date": "2006-11-14",
      "open": 12.03,
      "high": 12.26,
      "low": 12.02,
      "close": 12.24,
      "adjClose": 12.14,
      "volume": 288757420
    },
    {
      "date": "2006-11-15",
      "open": 12.35,
      "high": 12.51,
      "low": 12.31,
      "close": 12.31,
      "adjClose": 12.21,
      "volume": 334660360
    },
    {
      "date": "2006-11-16",
      "open": 12.39,
      "high": 12.45,
      "low": 12.33,
      "close": 12.41,
      "adjClose": 12.31,
      "volume": 203541160
    },
    {
      "date": "2006-11-17",
      "open": 12.34,
      "high": 12.5,
      "low": 12.34,
      "close": 12.48,
      "adjClose": 12.38,
      "volume": 220431180
    },
    {
      "date": "2006-11-20",
      "open": 12.47,
      "high": 12.47,
      "low": 12.33,
      "close": 12.39,
      "adjClose": 12.29,
      "volume": 204802420
    },
    {
      "date": "2006-11-21",
      "open": 12.43,
      "high": 12.76,
      "low": 12.41,
      "close": 12.75,
      "adjClose": 12.65,
      "volume": 336976080
    },
    {
      "date": "2006-11-22",
      "open": 12.79,
      "high": 12.84,
      "low": 12.66,
      "close": 12.71,
      "adjClose": 12.61,
      "volume": 179888780
    },
    {
      "date": "2006-11-24",
      "open": 12.62,
      "high": 12.7,
      "low": 12.61,
      "close": 12.64,
      "adjClose": 12.54,
      "volume": 69314400
    },
    {
      "date": "2006-11-27",
      "open": 12.55,
      "high": 12.56,
      "low": 12.13,
      "close": 12.13,
      "adjClose": 12.03,
      "volume": 292838300
    },
    {
      "date": "2006-11-28",
      "open": 12.04,
      "high": 12.26,
      "low": 11.94,
      "close": 12.25,
      "adjClose": 12.15,
      "volume": 311826120
    },
    {
      "date": "2006-11-29",
      "open": 12.37,
      "high": 12.38,
      "low": 12.07,
      "close": 12.13,
      "adjClose": 12.03,
      "volume": 252397519
    },
    {
      "date": "2006-11-30",
      "open": 12.12,
      "high": 12.27,
      "low": 12.05,
      "close": 12.13,
      "adjClose": 12.03,
      "volume": 222922960
    },
    {
      "date": "2006-12-01",
      "open": 12.16,
      "high": 12.22,
      "low": 11.97,
      "close": 12.03,
      "adjClose": 11.93,
      "volume": 225066999
    },
    {
      "date": "2006-12-04",
      "open": 12.09,
      "high": 12.2,
      "low": 12,
      "close": 12.13,
      "adjClose": 12.03,
      "volume": 195983640
    },
    {
      "date": "2006-12-05",
      "open": 12.2,
      "high": 12.25,
      "low": 12.13,
      "close": 12.19,
      "adjClose": 12.09,
      "volume": 163971100
    },
    {
      "date": "2006-12-06",
      "open": 12.19,
      "high": 12.32,
      "low": 12.12,
      "close": 12.23,
      "adjClose": 12.13,
      "volume": 177899140
    },
    {
      "date": "2006-12-07",
      "open": 12.27,
      "high": 12.31,
      "low": 12.07,
      "close": 12.08,
      "adjClose": 11.98,
      "volume": 186400740
    },
    {
      "date": "2006-12-08",
      "open": 12.06,
      "high": 12.23,
      "low": 12.01,
      "close": 12.11,
      "adjClose": 12.01,
      "volume": 158865460
    },
    {
      "date": "2006-12-11",
      "open": 12.13,
      "high": 12.23,
      "low": 12.11,
      "close": 12.11,
      "adjClose": 12.01,
      "volume": 130479379
    },
    {
      "date": "2006-12-12",
      "open": 12.11,
      "high": 12.17,
      "low": 12.02,
      "close": 12.06,
      "adjClose": 11.96,
      "volume": 168364480
    },
    {
      "date": "2006-12-13",
      "open": 12.13,
      "high": 12.15,
      "low": 11.94,
      "close": 11.99,
      "adjClose": 11.89,
      "volume": 186304600
    },
    {
      "date": "2006-12-14",
      "open": 12.02,
      "high": 12.11,
      "low": 11.94,
      "close": 12.06,
      "adjClose": 11.96,
      "volume": 189784180
    },
    {
      "date": "2006-12-15",
      "open": 12.08,
      "high": 12.11,
      "low": 12.01,
      "close": 12.02,
      "adjClose": 11.92,
      "volume": 208707540
    },
    {
      "date": "2006-12-18",
      "open": 12.07,
      "high": 12.08,
      "low": 11.53,
      "close": 11.58,
      "adjClose": 11.49,
      "volume": 320396400
    },
    {
      "date": "2006-12-19",
      "open": 11.55,
      "high": 11.74,
      "low": 11.47,
      "close": 11.73,
      "adjClose": 11.64,
      "volume": 263314419
    },
    {
      "date": "2006-12-20",
      "open": 11.76,
      "high": 11.8,
      "low": 11.57,
      "close": 11.58,
      "adjClose": 11.49,
      "volume": 175087960
    },
    {
      "date": "2006-12-21",
      "open": 11.62,
      "high": 11.64,
      "low": 11.32,
      "close": 11.42,
      "adjClose": 11.33,
      "volume": 278298480
    },
    {
      "date": "2006-12-22",
      "open": 11.45,
      "high": 11.48,
      "low": 11.33,
      "close": 11.4,
      "adjClose": 11.31,
      "volume": 159397580
    },
    {
      "date": "2006-12-26",
      "open": 11.42,
      "high": 11.5,
      "low": 11.38,
      "close": 11.45,
      "adjClose": 11.36,
      "volume": 82940900
    },
    {
      "date": "2006-12-27",
      "open": 11.51,
      "high": 11.71,
      "low": 11.49,
      "close": 11.71,
      "adjClose": 11.62,
      "volume": 169127980
    },
    {
      "date": "2006-12-28",
      "open": 11.69,
      "high": 11.73,
      "low": 11.57,
      "close": 11.58,
      "adjClose": 11.49,
      "volume": 124553699
    },
    {
      "date": "2006-12-29",
      "open": 11.56,
      "high": 11.62,
      "low": 11.51,
      "close": 11.52,
      "adjClose": 11.43,
      "volume": 102285260
    },
    {
      "date": "2007-01-03",
      "open": 11.66,
      "high": 11.93,
      "low": 11.54,
      "close": 11.7,
      "adjClose": 11.61,
      "volume": 308057580
    },
    {
      "date": "2007-01-04",
      "open": 11.74,
      "high": 12.11,
      "low": 11.72,
      "close": 12.09,
      "adjClose": 11.99,
      "volume": 315618519
    },
    {
      "date": "2007-01-05",
      "open": 12.07,
      "high": 12.2,
      "low": 11.96,
      "close": 12.19,
      "adjClose": 12.09,
      "volume": 274708360
    },
    {
      "date": "2007-01-08",
      "open": 12.2,
      "high": 12.26,
      "low": 12.07,
      "close": 12.1,
      "adjClose": 12,
      "volume": 190053440
    },
    {
      "date": "2007-01-09",
      "open": 12.15,
      "high": 12.22,
      "low": 12.04,
      "close": 12.15,
      "adjClose": 12.05,
      "volume": 215091040
    },
    {
      "date": "2007-01-10",
      "open": 12.12,
      "high": 12.35,
      "low": 12.06,
      "close": 12.25,
      "adjClose": 12.15,
      "volume": 238790239
    },
    {
      "date": "2007-01-11",
      "open": 12.44,
      "high": 12.56,
      "low": 12.42,
      "close": 12.51,
      "adjClose": 12.41,
      "volume": 288500940
    },
    {
      "date": "2007-01-12",
      "open": 12.56,
      "high": 12.64,
      "low": 12.51,
      "close": 12.64,
      "adjClose": 12.54,
      "volume": 178790640
    },
    {
      "date": "2007-01-16",
      "open": 12.7,
      "high": 12.84,
      "low": 12.59,
      "close": 12.62,
      "adjClose": 12.52,
      "volume": 302593680
    },
    {
      "date": "2007-01-17",
      "open": 12.6,
      "high": 12.71,
      "low": 12.37,
      "close": 12.44,
      "adjClose": 12.34,
      "volume": 268001099
    },
    {
      "date": "2007-01-18",
      "open": 12.37,
      "high": 12.42,
      "low": 12.2,
      "close": 12.21,
      "adjClose": 12.11,
      "volume": 237068319
    },
    {
      "date": "2007-01-19",
      "open": 12.21,
      "high": 12.28,
      "low": 12.18,
      "close": 12.26,
      "adjClose": 12.16,
      "volume": 198980100
    },
    {
      "date": "2007-01-22",
      "open": 12.32,
      "high": 12.33,
      "low": 11.97,
      "close": 12.03,
      "adjClose": 11.93,
      "volume": 216034200
    },
    {
      "date": "2007-01-23",
      "open": 12.03,
      "high": 12.13,
      "low": 11.94,
      "close": 11.99,
      "adjClose": 11.89,
      "volume": 187173600
    },
    {
      "date": "2007-01-24",
      "open": 12.12,
      "high": 12.5,
      "low": 12.09,
      "close": 12.49,
      "adjClose": 12.39,
      "volume": 242414359
    },
    {
      "date": "2007-01-25",
      "open": 12.54,
      "high": 12.62,
      "low": 12.15,
      "close": 12.21,
      "adjClose": 12.11,
      "volume": 257485860
    },
    {
      "date": "2007-01-26",
      "open": 12.29,
      "high": 12.46,
      "low": 12.19,
      "close": 12.41,
      "adjClose": 12.31,
      "volume": 219669880
    },
    {
      "date": "2007-01-29",
      "open": 12.46,
      "high": 12.48,
      "low": 12.27,
      "close": 12.32,
      "adjClose": 12.22,
      "volume": 190891060
    },
    {
      "date": "2007-01-30",
      "open": 12.36,
      "high": 12.46,
      "low": 12.29,
      "close": 12.37,
      "adjClose": 12.27,
      "volume": 167176740
    },
    {
      "date": "2007-01-31",
      "open": 12.42,
      "high": 12.64,
      "low": 12.4,
      "close": 12.55,
      "adjClose": 12.45,
      "volume": 491686499
    },
    {
      "date": "2007-02-01",
      "open": 12.66,
      "high": 12.66,
      "low": 12.05,
      "close": 12.06,
      "adjClose": 11.96,
      "volume": 626013560
    },
    {
      "date": "2007-02-02",
      "open": 12.08,
      "high": 12.14,
      "low": 11.96,
      "close": 12.05,
      "adjClose": 11.95,
      "volume": 252022720
    },
    {
      "date": "2007-02-05",
      "open": 11.95,
      "high": 11.96,
      "low": 11.67,
      "close": 11.69,
      "adjClose": 11.6,
      "volume": 288051379
    },
    {
      "date": "2007-02-06",
      "open": 11.71,
      "high": 11.84,
      "low": 11.69,
      "close": 11.8,
      "adjClose": 11.7,
      "volume": 212696200
    },
    {
      "date": "2007-02-07",
      "open": 11.86,
      "high": 11.87,
      "low": 11.73,
      "close": 11.76,
      "adjClose": 11.66,
      "volume": 164649040
    },
    {
      "date": "2007-02-08",
      "open": 11.71,
      "high": 11.86,
      "low": 11.64,
      "close": 11.79,
      "adjClose": 11.69,
      "volume": 162914520
    },
    {
      "date": "2007-02-09",
      "open": 11.8,
      "high": 11.83,
      "low": 11.55,
      "close": 11.56,
      "adjClose": 11.47,
      "volume": 194186460
    },
    {
      "date": "2007-02-12",
      "open": 11.53,
      "high": 11.57,
      "low": 11.39,
      "close": 11.47,
      "adjClose": 11.38,
      "volume": 229968000
    },
    {
      "date": "2007-02-13",
      "open": 11.49,
      "high": 11.58,
      "low": 11.44,
      "close": 11.49,
      "adjClose": 11.4,
      "volume": 162358460
    },
    {
      "date": "2007-02-14",
      "open": 11.51,
      "high": 11.74,
      "low": 11.49,
      "close": 11.66,
      "adjClose": 11.57,
      "volume": 227753899
    },
    {
      "date": "2007-02-15",
      "open": 11.66,
      "high": 11.66,
      "low": 11.53,
      "close": 11.55,
      "adjClose": 11.46,
      "volume": 161721280
    },
    {
      "date": "2007-02-16",
      "open": 11.58,
      "high": 11.77,
      "low": 11.56,
      "close": 11.76,
      "adjClose": 11.66,
      "volume": 246892219
    },
    {
      "date": "2007-02-20",
      "open": 11.72,
      "high": 11.83,
      "low": 11.63,
      "close": 11.81,
      "adjClose": 11.71,
      "volume": 162541296
    },
    {
      "date": "2007-02-21",
      "open": 11.76,
      "high": 11.98,
      "low": 11.7,
      "close": 11.91,
      "adjClose": 11.81,
      "volume": 225398376
    },
    {
      "date": "2007-02-22",
      "open": 11.98,
      "high": 12.12,
      "low": 11.87,
      "close": 11.91,
      "adjClose": 11.81,
      "volume": 229608079
    },
    {
      "date": "2007-02-23",
      "open": 11.91,
      "high": 11.94,
      "low": 11.71,
      "close": 11.78,
      "adjClose": 11.68,
      "volume": 155256600
    },
    {
      "date": "2007-02-26",
      "open": 11.83,
      "high": 11.89,
      "low": 11.6,
      "close": 11.63,
      "adjClose": 11.54,
      "volume": 159252600
    },
    {
      "date": "2007-02-27",
      "open": 11.39,
      "high": 11.51,
      "low": 11.19,
      "close": 11.23,
      "adjClose": 11.14,
      "volume": 373007860
    },
    {
      "date": "2007-02-28",
      "open": 11.27,
      "high": 11.35,
      "low": 11.09,
      "close": 11.25,
      "adjClose": 11.16,
      "volume": 321360480
    },
    {
      "date": "2007-03-01",
      "open": 11.08,
      "high": 11.32,
      "low": 11.01,
      "close": 11.22,
      "adjClose": 11.13,
      "volume": 347187140
    },
    {
      "date": "2007-03-02",
      "open": 11.14,
      "high": 11.23,
      "low": 10.98,
      "close": 10.98,
      "adjClose": 10.89,
      "volume": 263152260
    },
    {
      "date": "2007-03-05",
      "open": 10.94,
      "high": 11.15,
      "low": 10.94,
      "close": 11.03,
      "adjClose": 10.94,
      "volume": 254096800
    },
    {
      "date": "2007-03-06",
      "open": 11.2,
      "high": 11.49,
      "low": 11.2,
      "close": 11.45,
      "adjClose": 11.36,
      "volume": 301115860
    },
    {
      "date": "2007-03-07",
      "open": 11.58,
      "high": 11.59,
      "low": 11.37,
      "close": 11.4,
      "adjClose": 11.31,
      "volume": 261112200
    },
    {
      "date": "2007-03-08",
      "open": 11.49,
      "high": 11.65,
      "low": 11.36,
      "close": 11.38,
      "adjClose": 11.29,
      "volume": 214311940
    },
    {
      "date": "2007-03-09",
      "open": 11.46,
      "high": 11.47,
      "low": 11.26,
      "close": 11.33,
      "adjClose": 11.24,
      "volume": 198912840
    },
    {
      "date": "2007-03-12",
      "open": 11.33,
      "high": 11.39,
      "low": 11.29,
      "close": 11.38,
      "adjClose": 11.29,
      "volume": 138487700
    },
    {
      "date": "2007-03-13",
      "open": 11.26,
      "high": 11.31,
      "low": 11.08,
      "close": 11.09,
      "adjClose": 11,
      "volume": 254879160
    },
    {
      "date": "2007-03-14",
      "open": 11.09,
      "high": 11.23,
      "low": 10.99,
      "close": 11.21,
      "adjClose": 11.12,
      "volume": 320405760
    },
    {
      "date": "2007-03-15",
      "open": 11.21,
      "high": 11.26,
      "low": 11.11,
      "close": 11.17,
      "adjClose": 11.08,
      "volume": 157633080
    },
    {
      "date": "2007-03-16",
      "open": 11.15,
      "high": 11.18,
      "low": 11.01,
      "close": 11.03,
      "adjClose": 10.94,
      "volume": 226443779
    },
    {
      "date": "2007-03-19",
      "open": 11.09,
      "high": 11.22,
      "low": 11.03,
      "close": 11.19,
      "adjClose": 11.1,
      "volume": 207725700
    },
    {
      "date": "2007-03-20",
      "open": 11.16,
      "high": 11.2,
      "low": 11.1,
      "close": 11.14,
      "adjClose": 11.05,
      "volume": 136742940
    },
    {
      "date": "2007-03-21",
      "open": 11.14,
      "high": 11.43,
      "low": 11.14,
      "close": 11.42,
      "adjClose": 11.33,
      "volume": 231790319
    },
    {
      "date": "2007-03-22",
      "open": 11.4,
      "high": 11.57,
      "low": 11.32,
      "close": 11.56,
      "adjClose": 11.47,
      "volume": 228766200
    },
    {
      "date": "2007-03-23",
      "open": 11.55,
      "high": 11.6,
      "low": 11.44,
      "close": 11.56,
      "adjClose": 11.47,
      "volume": 164408480
    },
    {
      "date": "2007-03-26",
      "open": 11.52,
      "high": 11.64,
      "low": 11.4,
      "close": 11.64,
      "adjClose": 11.55,
      "volume": 188245840
    },
    {
      "date": "2007-03-27",
      "open": 11.6,
      "high": 11.64,
      "low": 11.52,
      "close": 11.6,
      "adjClose": 11.51,
      "volume": 149505600
    },
    {
      "date": "2007-03-28",
      "open": 11.56,
      "high": 11.65,
      "low": 11.51,
      "close": 11.56,
      "adjClose": 11.47,
      "volume": 185330380
    },
    {
      "date": "2007-03-29",
      "open": 11.63,
      "high": 11.66,
      "low": 11.39,
      "close": 11.53,
      "adjClose": 11.44,
      "volume": 159398140
    },
    {
      "date": "2007-03-30",
      "open": 11.56,
      "high": 11.6,
      "low": 11.41,
      "close": 11.47,
      "adjClose": 11.38,
      "volume": 135091039
    },
    {
      "date": "2007-04-02",
      "open": 11.46,
      "high": 11.47,
      "low": 11.31,
      "close": 11.47,
      "adjClose": 11.38,
      "volume": 137803600
    },
    {
      "date": "2007-04-03",
      "open": 11.61,
      "high": 11.87,
      "low": 11.61,
      "close": 11.83,
      "adjClose": 11.73,
      "volume": 260433279
    },
    {
      "date": "2007-04-04",
      "open": 11.81,
      "high": 11.84,
      "low": 11.75,
      "close": 11.79,
      "adjClose": 11.69,
      "volume": 151022740
    },
    {
      "date": "2007-04-05",
      "open": 11.79,
      "high": 11.81,
      "low": 11.75,
      "close": 11.8,
      "adjClose": 11.7,
      "volume": 108542900
    },
    {
      "date": "2007-04-09",
      "open": 11.84,
      "high": 11.84,
      "low": 11.65,
      "close": 11.72,
      "adjClose": 11.63,
      "volume": 122390879
    },
    {
      "date": "2007-04-10",
      "open": 11.69,
      "high": 11.78,
      "low": 11.64,
      "close": 11.67,
      "adjClose": 11.58,
      "volume": 119053220
    },
    {
      "date": "2007-04-11",
      "open": 11.66,
      "high": 11.75,
      "low": 11.58,
      "close": 11.62,
      "adjClose": 11.53,
      "volume": 152803020
    },
    {
      "date": "2007-04-12",
      "open": 11.61,
      "high": 11.71,
      "low": 11.57,
      "close": 11.7,
      "adjClose": 11.61,
      "volume": 108311880
    },
    {
      "date": "2007-04-13",
      "open": 11.72,
      "high": 11.73,
      "low": 11.6,
      "close": 11.67,
      "adjClose": 11.58,
      "volume": 111821280
    },
    {
      "date": "2007-04-16",
      "open": 11.72,
      "high": 11.94,
      "low": 11.72,
      "close": 11.87,
      "adjClose": 11.77,
      "volume": 202974020
    },
    {
      "date": "2007-04-17",
      "open": 11.86,
      "high": 11.92,
      "low": 11.8,
      "close": 11.83,
      "adjClose": 11.73,
      "volume": 128423299
    },
    {
      "date": "2007-04-18",
      "open": 11.79,
      "high": 12.01,
      "low": 11.75,
      "close": 11.91,
      "adjClose": 11.81,
      "volume": 226607979
    },
    {
      "date": "2007-04-19",
      "open": 11.87,
      "high": 12.06,
      "low": 11.75,
      "close": 11.8,
      "adjClose": 11.7,
      "volume": 446415240
    },
    {
      "date": "2007-04-20",
      "open": 12.27,
      "high": 12.32,
      "low": 12.06,
      "close": 12.07,
      "adjClose": 11.97,
      "volume": 488412319
    },
    {
      "date": "2007-04-23",
      "open": 12.01,
      "high": 12.14,
      "low": 11.97,
      "close": 11.99,
      "adjClose": 11.89,
      "volume": 226889099
    },
    {
      "date": "2007-04-24",
      "open": 11.98,
      "high": 12.01,
      "low": 11.9,
      "close": 11.95,
      "adjClose": 11.85,
      "volume": 147780760
    },
    {
      "date": "2007-04-25",
      "open": 12.01,
      "high": 12.05,
      "low": 11.91,
      "close": 11.96,
      "adjClose": 11.86,
      "volume": 158603060
    },
    {
      "date": "2007-04-26",
      "open": 11.96,
      "high": 12.12,
      "low": 11.94,
      "close": 12.04,
      "adjClose": 11.94,
      "volume": 165022280
    },
    {
      "date": "2007-04-27",
      "open": 12.01,
      "high": 12.07,
      "low": 11.97,
      "close": 11.99,
      "adjClose": 11.89,
      "volume": 116919219
    },
    {
      "date": "2007-04-30",
      "open": 11.99,
      "high": 12.05,
      "low": 11.8,
      "close": 11.8,
      "adjClose": 11.7,
      "volume": 145605039
    },
    {
      "date": "2007-05-01",
      "open": 11.82,
      "high": 11.83,
      "low": 11.62,
      "close": 11.74,
      "adjClose": 11.65,
      "volume": 146203020
    },
    {
      "date": "2007-05-02",
      "open": 11.73,
      "high": 11.79,
      "low": 11.65,
      "close": 11.66,
      "adjClose": 11.57,
      "volume": 123048440
    },
    {
      "date": "2007-05-03",
      "open": 11.67,
      "high": 11.86,
      "low": 11.64,
      "close": 11.84,
      "adjClose": 11.74,
      "volume": 143685419
    },
    {
      "date": "2007-05-04",
      "open": 11.76,
      "high": 11.88,
      "low": 11.66,
      "close": 11.79,
      "adjClose": 11.69,
      "volume": 157903979
    },
    {
      "date": "2007-05-07",
      "open": 11.81,
      "high": 11.83,
      "low": 11.67,
      "close": 11.69,
      "adjClose": 11.6,
      "volume": 120726799
    },
    {
      "date": "2007-05-08",
      "open": 11.66,
      "high": 11.72,
      "low": 11.63,
      "close": 11.68,
      "adjClose": 11.59,
      "volume": 116146600
    },
    {
      "date": "2007-05-09",
      "open": 11.67,
      "high": 11.8,
      "low": 11.61,
      "close": 11.74,
      "adjClose": 11.65,
      "volume": 155489200
    },
    {
      "date": "2007-05-10",
      "open": 11.69,
      "high": 11.75,
      "low": 11.54,
      "close": 11.55,
      "adjClose": 11.46,
      "volume": 147474140
    },
    {
      "date": "2007-05-11",
      "open": 11.56,
      "high": 11.69,
      "low": 11.54,
      "close": 11.68,
      "adjClose": 11.59,
      "volume": 117646236
    },
    {
      "date": "2007-05-14",
      "open": 11.65,
      "high": 11.7,
      "low": 11.51,
      "close": 11.56,
      "adjClose": 11.47,
      "volume": 154759320
    },
    {
      "date": "2007-05-15",
      "open": 11.56,
      "high": 11.57,
      "low": 11.45,
      "close": 11.46,
      "adjClose": 11.37,
      "volume": 164604239
    },
    {
      "date": "2007-05-16",
      "open": 11.56,
      "high": 11.84,
      "low": 11.49,
      "close": 11.83,
      "adjClose": 11.73,
      "volume": 262192059
    },
    {
      "date": "2007-05-17",
      "open": 11.82,
      "high": 11.89,
      "low": 11.78,
      "close": 11.79,
      "adjClose": 11.69,
      "volume": 186457400
    },
    {
      "date": "2007-05-18",
      "open": 11.81,
      "high": 11.83,
      "low": 11.76,
      "close": 11.77,
      "adjClose": 11.67,
      "volume": 147732640
    },
    {
      "date": "2007-05-21",
      "open": 11.75,
      "high": 11.99,
      "low": 11.68,
      "close": 11.78,
      "adjClose": 11.68,
      "volume": 246493419
    },
    {
      "date": "2007-05-22",
      "open": 11.84,
      "high": 11.99,
      "low": 11.84,
      "close": 11.91,
      "adjClose": 11.81,
      "volume": 153455659
    },
    {
      "date": "2007-05-23",
      "open": 12.03,
      "high": 12.1,
      "low": 11.86,
      "close": 11.86,
      "adjClose": 11.76,
      "volume": 203193220
    },
    {
      "date": "2007-05-24",
      "open": 11.89,
      "high": 11.99,
      "low": 11.8,
      "close": 11.87,
      "adjClose": 11.77,
      "volume": 167599779
    },
    {
      "date": "2007-05-25",
      "open": 12,
      "high": 12.14,
      "low": 11.94,
      "close": 12.1,
      "adjClose": 12,
      "volume": 213728920
    },
    {
      "date": "2007-05-29",
      "open": 12.14,
      "high": 12.31,
      "low": 12.11,
      "close": 12.19,
      "adjClose": 12.09,
      "volume": 208575480
    },
    {
      "date": "2007-05-30",
      "open": 12.12,
      "high": 12.48,
      "low": 12.09,
      "close": 12.48,
      "adjClose": 12.38,
      "volume": 291566540
    },
    {
      "date": "2007-05-31",
      "open": 12.53,
      "high": 12.73,
      "low": 12.44,
      "close": 12.46,
      "adjClose": 12.36,
      "volume": 356653560
    },
    {
      "date": "2007-06-01",
      "open": 12.54,
      "high": 12.64,
      "low": 12.46,
      "close": 12.52,
      "adjClose": 12.42,
      "volume": 192055900
    },
    {
      "date": "2007-06-04",
      "open": 12.46,
      "high": 12.78,
      "low": 12.45,
      "close": 12.69,
      "adjClose": 12.59,
      "volume": 283850300
    },
    {
      "date": "2007-06-05",
      "open": 12.76,
      "high": 12.99,
      "low": 12.68,
      "close": 12.98,
      "adjClose": 12.88,
      "volume": 417747420
    },
    {
      "date": "2007-06-06",
      "open": 12.93,
      "high": 13.03,
      "low": 12.89,
      "close": 12.97,
      "adjClose": 12.87,
      "volume": 315638180
    },
    {
      "date": "2007-06-07",
      "open": 13.01,
      "high": 13.18,
      "low": 12.83,
      "close": 12.89,
      "adjClose": 12.79,
      "volume": 424952620
    },
    {
      "date": "2007-06-08",
      "open": 12.92,
      "high": 13,
      "low": 12.75,
      "close": 12.9,
      "adjClose": 12.8,
      "volume": 254119740
    },
    {
      "date": "2007-06-11",
      "open": 12.86,
      "high": 12.97,
      "low": 12.76,
      "close": 12.8,
      "adjClose": 12.7,
      "volume": 185969280
    },
    {
      "date": "2007-06-12",
      "open": 12.73,
      "high": 12.8,
      "low": 12.59,
      "close": 12.63,
      "adjClose": 12.53,
      "volume": 256582180
    },
    {
      "date": "2007-06-13",
      "open": 12.69,
      "high": 12.73,
      "low": 12.48,
      "close": 12.64,
      "adjClose": 12.54,
      "volume": 281371420
    },
    {
      "date": "2007-06-14",
      "open": 12.65,
      "high": 12.66,
      "low": 12.55,
      "close": 12.58,
      "adjClose": 12.48,
      "volume": 184733160
    },
    {
      "date": "2007-06-15",
      "open": 12.72,
      "high": 12.74,
      "low": 12.54,
      "close": 12.66,
      "adjClose": 12.56,
      "volume": 246727379
    },
    {
      "date": "2007-06-18",
      "open": 12.67,
      "high": 12.91,
      "low": 12.62,
      "close": 12.89,
      "adjClose": 12.79,
      "volume": 193579740
    },
    {
      "date": "2007-06-19",
      "open": 12.86,
      "high": 12.94,
      "low": 12.8,
      "close": 12.87,
      "adjClose": 12.77,
      "volume": 175130919
    },
    {
      "date": "2007-06-20",
      "open": 12.94,
      "high": 12.98,
      "low": 12.74,
      "close": 12.76,
      "adjClose": 12.66,
      "volume": 173412860
    },
    {
      "date": "2007-06-21",
      "open": 12.79,
      "high": 12.89,
      "low": 12.67,
      "close": 12.87,
      "adjClose": 12.77,
      "volume": 176219380
    },
    {
      "date": "2007-06-22",
      "open": 12.92,
      "high": 13.14,
      "low": 12.92,
      "close": 13.14,
      "adjClose": 13.03,
      "volume": 290573140
    },
    {
      "date": "2007-06-25",
      "open": 13.24,
      "high": 13.39,
      "low": 13.1,
      "close": 13.2,
      "adjClose": 13.09,
      "volume": 316709980
    },
    {
      "date": "2007-06-26",
      "open": 13.33,
      "high": 13.34,
      "low": 13.17,
      "close": 13.27,
      "adjClose": 13.16,
      "volume": 227357100
    },
    {
      "date": "2007-06-27",
      "open": 13.14,
      "high": 13.21,
      "low": 13,
      "close": 13.17,
      "adjClose": 13.06,
      "volume": 244796300
    },
    {
      "date": "2007-06-28",
      "open": 13.13,
      "high": 13.25,
      "low": 13.11,
      "close": 13.14,
      "adjClose": 13.03,
      "volume": 166789600
    },
    {
      "date": "2007-06-29",
      "open": 13.16,
      "high": 13.2,
      "low": 13,
      "close": 13.08,
      "adjClose": 12.97,
      "volume": 155079799
    },
    {
      "date": "2007-07-02",
      "open": 13.15,
      "high": 13.31,
      "low": 13.12,
      "close": 13.27,
      "adjClose": 13.16,
      "volume": 139719300
    },
    {
      "date": "2007-07-03",
      "open": 13.29,
      "high": 13.37,
      "low": 13.2,
      "close": 13.37,
      "adjClose": 13.26,
      "volume": 74797128
    },
    {
      "date": "2007-07-05",
      "open": 13.4,
      "high": 13.62,
      "low": 13.32,
      "close": 13.55,
      "adjClose": 13.44,
      "volume": 197524200
    },
    {
      "date": "2007-07-06",
      "open": 13.54,
      "high": 13.61,
      "low": 13.48,
      "close": 13.5,
      "adjClose": 13.39,
      "volume": 109770120
    },
    {
      "date": "2007-07-09",
      "open": 13.59,
      "high": 13.73,
      "low": 13.52,
      "close": 13.58,
      "adjClose": 13.47,
      "volume": 149044380
    },
    {
      "date": "2007-07-10",
      "open": 13.61,
      "high": 13.69,
      "low": 13.55,
      "close": 13.6,
      "adjClose": 13.49,
      "volume": 154090520
    },
    {
      "date": "2007-07-11",
      "open": 13.6,
      "high": 13.68,
      "low": 13.51,
      "close": 13.62,
      "adjClose": 13.51,
      "volume": 132295099
    },
    {
      "date": "2007-07-12",
      "open": 13.66,
      "high": 13.7,
      "low": 13.52,
      "close": 13.65,
      "adjClose": 13.54,
      "volume": 137526740
    },
    {
      "date": "2007-07-13",
      "open": 13.71,
      "high": 13.83,
      "low": 13.69,
      "close": 13.82,
      "adjClose": 13.71,
      "volume": 209282620
    },
    {
      "date": "2007-07-16",
      "open": 13.77,
      "high": 13.98,
      "low": 13.75,
      "close": 13.84,
      "adjClose": 13.73,
      "volume": 263791919
    },
    {
      "date": "2007-07-17",
      "open": 13.89,
      "high": 13.96,
      "low": 13.82,
      "close": 13.89,
      "adjClose": 13.78,
      "volume": 173025440
    },
    {
      "date": "2007-07-18",
      "open": 13.86,
      "high": 13.88,
      "low": 13.61,
      "close": 13.75,
      "adjClose": 13.64,
      "volume": 243071100
    },
    {
      "date": "2007-07-19",
      "open": 13.85,
      "high": 13.85,
      "low": 13.57,
      "close": 13.73,
      "adjClose": 13.62,
      "volume": 444642912
    },
    {
      "date": "2007-07-20",
      "open": 12.81,
      "high": 13.09,
      "low": 12.75,
      "close": 13.02,
      "adjClose": 12.91,
      "volume": 710245460
    },
    {
      "date": "2007-07-23",
      "open": 12.99,
      "high": 13.01,
      "low": 12.82,
      "close": 12.83,
      "adjClose": 12.73,
      "volume": 254013732
    },
    {
      "date": "2007-07-24",
      "open": 12.74,
      "high": 12.98,
      "low": 12.69,
      "close": 12.86,
      "adjClose": 12.76,
      "volume": 229283659
    },
    {
      "date": "2007-07-25",
      "open": 12.94,
      "high": 12.94,
      "low": 12.65,
      "close": 12.76,
      "adjClose": 12.66,
      "volume": 221962480
    },
    {
      "date": "2007-07-26",
      "open": 12.73,
      "high": 12.83,
      "low": 12.48,
      "close": 12.71,
      "adjClose": 12.61,
      "volume": 275147779
    },
    {
      "date": "2007-07-27",
      "open": 12.73,
      "high": 12.93,
      "low": 12.65,
      "close": 12.81,
      "adjClose": 12.71,
      "volume": 220143636
    },
    {
      "date": "2007-07-30",
      "open": 12.84,
      "high": 13,
      "low": 12.77,
      "close": 12.92,
      "adjClose": 12.82,
      "volume": 158449419
    },
    {
      "date": "2007-07-31",
      "open": 13.02,
      "high": 13.02,
      "low": 12.76,
      "close": 12.76,
      "adjClose": 12.66,
      "volume": 170649180
    },
    {
      "date": "2007-08-01",
      "open": 12.77,
      "high": 12.93,
      "low": 12.72,
      "close": 12.84,
      "adjClose": 12.74,
      "volume": 176950872
    },
    {
      "date": "2007-08-02",
      "open": 12.86,
      "high": 12.89,
      "low": 12.74,
      "close": 12.79,
      "adjClose": 12.69,
      "volume": 126081739
    },
    {
      "date": "2007-08-03",
      "open": 12.76,
      "high": 12.84,
      "low": 12.59,
      "close": 12.59,
      "adjClose": 12.49,
      "volume": 126920960
    },
    {
      "date": "2007-08-06",
      "open": 12.59,
      "high": 12.77,
      "low": 12.57,
      "close": 12.76,
      "adjClose": 12.66,
      "volume": 145920120
    },
    {
      "date": "2007-08-07",
      "open": 12.76,
      "high": 13.01,
      "low": 12.74,
      "close": 12.91,
      "adjClose": 12.81,
      "volume": 170495840
    },
    {
      "date": "2007-08-08",
      "open": 13,
      "high": 13.16,
      "low": 12.94,
      "close": 13.16,
      "adjClose": 13.05,
      "volume": 162599500
    },
    {
      "date": "2007-08-09",
      "open": 13.03,
      "high": 13.18,
      "low": 12.88,
      "close": 12.88,
      "adjClose": 12.78,
      "volume": 193689640
    },
    {
      "date": "2007-08-10",
      "open": 12.77,
      "high": 12.98,
      "low": 12.65,
      "close": 12.91,
      "adjClose": 12.81,
      "volume": 234792240
    },
    {
      "date": "2007-08-13",
      "open": 13,
      "high": 13.01,
      "low": 12.84,
      "close": 12.9,
      "adjClose": 12.8,
      "volume": 127045319
    },
    {
      "date": "2007-08-14",
      "open": 12.91,
      "high": 12.95,
      "low": 12.71,
      "close": 12.73,
      "adjClose": 12.63,
      "volume": 145204540
    },
    {
      "date": "2007-08-15",
      "open": 12.74,
      "high": 12.8,
      "low": 12.43,
      "close": 12.45,
      "adjClose": 12.35,
      "volume": 216177340
    },
    {
      "date": "2007-08-16",
      "open": 12.31,
      "high": 12.42,
      "low": 12.02,
      "close": 12.3,
      "adjClose": 12.2,
      "volume": 345487220
    },
    {
      "date": "2007-08-17",
      "open": 12.45,
      "high": 12.54,
      "low": 12.3,
      "close": 12.51,
      "adjClose": 12.41,
      "volume": 219044720
    },
    {
      "date": "2007-08-20",
      "open": 12.57,
      "high": 12.58,
      "low": 12.41,
      "close": 12.46,
      "adjClose": 12.36,
      "volume": 107787440
    },
    {
      "date": "2007-08-21",
      "open": 12.49,
      "high": 12.72,
      "low": 12.46,
      "close": 12.68,
      "adjClose": 12.58,
      "volume": 144336619
    },
    {
      "date": "2007-08-22",
      "open": 12.76,
      "high": 12.92,
      "low": 12.74,
      "close": 12.83,
      "adjClose": 12.73,
      "volume": 130006840
    },
    {
      "date": "2007-08-23",
      "open": 12.91,
      "high": 12.92,
      "low": 12.69,
      "close": 12.82,
      "adjClose": 12.72,
      "volume": 122947140
    },
    {
      "date": "2007-08-24",
      "open": 12.83,
      "high": 12.9,
      "low": 12.72,
      "close": 12.89,
      "adjClose": 12.79,
      "volume": 98810260
    },
    {
      "date": "2007-08-27",
      "open": 12.87,
      "high": 12.95,
      "low": 12.8,
      "close": 12.84,
      "adjClose": 12.74,
      "volume": 92911820
    },
    {
      "date": "2007-08-28",
      "open": 12.8,
      "high": 12.89,
      "low": 12.66,
      "close": 12.67,
      "adjClose": 12.57,
      "volume": 130828399
    },
    {
      "date": "2007-08-29",
      "open": 12.71,
      "high": 12.84,
      "low": 12.69,
      "close": 12.83,
      "adjClose": 12.73,
      "volume": 101870180
    },
    {
      "date": "2007-08-30",
      "open": 12.82,
      "high": 12.9,
      "low": 12.78,
      "close": 12.8,
      "adjClose": 12.7,
      "volume": 105963480
    },
    {
      "date": "2007-08-31",
      "open": 12.84,
      "high": 12.93,
      "low": 12.8,
      "close": 12.89,
      "adjClose": 12.79,
      "volume": 118984896
    },
    {
      "date": "2007-09-04",
      "open": 12.89,
      "high": 13.21,
      "low": 12.88,
      "close": 13.14,
      "adjClose": 13.03,
      "volume": 147650319
    },
    {
      "date": "2007-09-05",
      "open": 13.1,
      "high": 13.25,
      "low": 13.07,
      "close": 13.21,
      "adjClose": 13.1,
      "volume": 132415060
    },
    {
      "date": "2007-09-06",
      "open": 13.25,
      "high": 13.26,
      "low": 12.97,
      "close": 13.1,
      "adjClose": 12.99,
      "volume": 145126740
    },
    {
      "date": "2007-09-07",
      "open": 12.96,
      "high": 13.04,
      "low": 12.93,
      "close": 13,
      "adjClose": 12.89,
      "volume": 146399620
    },
    {
      "date": "2007-09-10",
      "open": 13.04,
      "high": 13.06,
      "low": 12.78,
      "close": 12.87,
      "adjClose": 12.77,
      "volume": 128943760
    },
    {
      "date": "2007-09-11",
      "open": 12.94,
      "high": 13.05,
      "low": 12.91,
      "close": 13.05,
      "adjClose": 12.94,
      "volume": 108065760
    },
    {
      "date": "2007-09-12",
      "open": 13.03,
      "high": 13.21,
      "low": 12.99,
      "close": 13.08,
      "adjClose": 12.97,
      "volume": 119345699
    },
    {
      "date": "2007-09-13",
      "open": 13.11,
      "high": 13.19,
      "low": 13.09,
      "close": 13.13,
      "adjClose": 13.02,
      "volume": 75632940
    },
    {
      "date": "2007-09-14",
      "open": 13.09,
      "high": 13.27,
      "low": 13.07,
      "close": 13.23,
      "adjClose": 13.12,
      "volume": 110486420
    },
    {
      "date": "2007-09-17",
      "open": 13.18,
      "high": 13.24,
      "low": 13.11,
      "close": 13.15,
      "adjClose": 13.04,
      "volume": 87841140
    },
    {
      "date": "2007-09-18",
      "open": 13.18,
      "high": 13.44,
      "low": 13.12,
      "close": 13.39,
      "adjClose": 13.28,
      "volume": 168675300
    },
    {
      "date": "2007-09-19",
      "open": 13.49,
      "high": 13.75,
      "low": 13.48,
      "close": 13.68,
      "adjClose": 13.57,
      "volume": 220866540
    },
    {
      "date": "2007-09-20",
      "open": 13.69,
      "high": 13.93,
      "low": 13.66,
      "close": 13.83,
      "adjClose": 13.72,
      "volume": 221011520
    },
    {
      "date": "2007-09-21",
      "open": 13.92,
      "high": 14.03,
      "low": 13.83,
      "close": 14.02,
      "adjClose": 13.91,
      "volume": 320175059
    },
    {
      "date": "2007-09-24",
      "open": 14.04,
      "high": 14.3,
      "low": 14.01,
      "close": 14.21,
      "adjClose": 14.1,
      "volume": 211729460
    },
    {
      "date": "2007-09-25",
      "open": 14.11,
      "high": 14.25,
      "low": 14.09,
      "close": 14.24,
      "adjClose": 14.12,
      "volume": 109115700
    },
    {
      "date": "2007-09-26",
      "open": 14.27,
      "high": 14.31,
      "low": 14.11,
      "close": 14.22,
      "adjClose": 14.11,
      "volume": 133714159
    },
    {
      "date": "2007-09-27",
      "open": 14.31,
      "high": 14.31,
      "low": 14.16,
      "close": 14.2,
      "adjClose": 14.09,
      "volume": 82169748
    },
    {
      "date": "2007-09-28",
      "open": 14.19,
      "high": 14.25,
      "low": 14.12,
      "close": 14.2,
      "adjClose": 14.09,
      "volume": 105474420
    },
    {
      "date": "2007-10-01",
      "open": 14.26,
      "high": 14.62,
      "low": 14.25,
      "close": 14.58,
      "adjClose": 14.46,
      "volume": 188340100
    },
    {
      "date": "2007-10-02",
      "open": 14.6,
      "high": 14.93,
      "low": 14.51,
      "close": 14.62,
      "adjClose": 14.5,
      "volume": 282417300
    },
    {
      "date": "2007-10-03",
      "open": 14.67,
      "high": 14.74,
      "low": 14.52,
      "close": 14.61,
      "adjClose": 14.49,
      "volume": 155187500
    },
    {
      "date": "2007-10-04",
      "open": 14.64,
      "high": 14.64,
      "low": 14.44,
      "close": 14.49,
      "adjClose": 14.37,
      "volume": 119417280
    },
    {
      "date": "2007-10-05",
      "open": 14.69,
      "high": 14.91,
      "low": 14.69,
      "close": 14.87,
      "adjClose": 14.75,
      "volume": 202682900
    },
    {
      "date": "2007-10-08",
      "open": 14.89,
      "high": 15.27,
      "low": 14.86,
      "close": 15.26,
      "adjClose": 15.14,
      "volume": 200924460
    },
    {
      "date": "2007-10-09",
      "open": 15.39,
      "high": 15.61,
      "low": 15.22,
      "close": 15.39,
      "adjClose": 15.27,
      "volume": 350395260
    },
    {
      "date": "2007-10-10",
      "open": 15.55,
      "high": 15.66,
      "low": 15.43,
      "close": 15.65,
      "adjClose": 15.52,
      "volume": 215208576
    },
    {
      "date": "2007-10-11",
      "open": 15.86,
      "high": 16.05,
      "low": 15.24,
      "close": 15.57,
      "adjClose": 15.44,
      "volume": 471501720
    },
    {
      "date": "2007-10-12",
      "open": 15.61,
      "high": 15.98,
      "low": 15.47,
      "close": 15.95,
      "adjClose": 15.82,
      "volume": 272799460
    },
    {
      "date": "2007-10-15",
      "open": 15.98,
      "high": 16.01,
      "low": 15.4,
      "close": 15.52,
      "adjClose": 15.39,
      "volume": 277681560
    },
    {
      "date": "2007-10-16",
      "open": 15.48,
      "high": 15.66,
      "low": 15.31,
      "close": 15.41,
      "adjClose": 15.29,
      "volume": 240770988
    },
    {
      "date": "2007-10-17",
      "open": 15.78,
      "high": 15.87,
      "low": 15.55,
      "close": 15.85,
      "adjClose": 15.72,
      "volume": 240978780
    },
    {
      "date": "2007-10-18",
      "open": 15.9,
      "high": 16.05,
      "low": 15.73,
      "close": 16.01,
      "adjClose": 15.88,
      "volume": 491418000
    },
    {
      "date": "2007-10-19",
      "open": 16.38,
      "high": 16.48,
      "low": 16.1,
      "close": 16.13,
      "adjClose": 16,
      "volume": 630928440
    },
    {
      "date": "2007-10-22",
      "open": 15.98,
      "high": 16.39,
      "low": 15.92,
      "close": 16.28,
      "adjClose": 16.15,
      "volume": 266309424
    },
    {
      "date": "2007-10-23",
      "open": 16.55,
      "high": 16.96,
      "low": 16.52,
      "close": 16.91,
      "adjClose": 16.77,
      "volume": 271552660
    },
    {
      "date": "2007-10-24",
      "open": 16.83,
      "high": 16.95,
      "low": 16.5,
      "close": 16.91,
      "adjClose": 16.77,
      "volume": 296003180
    },
    {
      "date": "2007-10-25",
      "open": 16.98,
      "high": 16.99,
      "low": 16.6,
      "close": 16.73,
      "adjClose": 16.59,
      "volume": 231612360
    },
    {
      "date": "2007-10-26",
      "open": 16.87,
      "high": 16.93,
      "low": 16.72,
      "close": 16.88,
      "adjClose": 16.74,
      "volume": 134039779
    },
    {
      "date": "2007-10-29",
      "open": 16.96,
      "high": 17.02,
      "low": 16.82,
      "close": 17,
      "adjClose": 16.86,
      "volume": 122532619
    },
    {
      "date": "2007-10-30",
      "open": 16.95,
      "high": 17.51,
      "low": 16.95,
      "close": 17.39,
      "adjClose": 17.25,
      "volume": 275747976
    },
    {
      "date": "2007-10-31",
      "open": 17.53,
      "high": 17.69,
      "low": 17.42,
      "close": 17.69,
      "adjClose": 17.55,
      "volume": 274886320
    },
    {
      "date": "2007-11-01",
      "open": 17.59,
      "high": 17.86,
      "low": 17.56,
      "close": 17.6,
      "adjClose": 17.46,
      "volume": 260834619
    },
    {
      "date": "2007-11-02",
      "open": 17.78,
      "high": 17.86,
      "low": 17.45,
      "close": 17.8,
      "adjClose": 17.66,
      "volume": 233433399
    },
    {
      "date": "2007-11-05",
      "open": 17.69,
      "high": 18.27,
      "low": 17.67,
      "close": 18.16,
      "adjClose": 18.01,
      "volume": 355059940
    },
    {
      "date": "2007-11-06",
      "open": 18.46,
      "high": 18.56,
      "low": 18.14,
      "close": 18.56,
      "adjClose": 18.41,
      "volume": 337202100
    },
    {
      "date": "2007-11-07",
      "open": 18.55,
      "high": 18.7,
      "low": 18.1,
      "close": 18.34,
      "adjClose": 18.19,
      "volume": 330609060
    },
    {
      "date": "2007-11-08",
      "open": 18.38,
      "high": 18.39,
      "low": 16.95,
      "close": 17.36,
      "adjClose": 17.22,
      "volume": 659919540
    },
    {
      "date": "2007-11-09",
      "open": 16.91,
      "high": 17.06,
      "low": 16.55,
      "close": 16.62,
      "adjClose": 16.49,
      "volume": 455100419
    },
    {
      "date": "2007-11-12",
      "open": 16.46,
      "high": 16.76,
      "low": 15.67,
      "close": 15.82,
      "adjClose": 15.69,
      "volume": 408807520
    },
    {
      "date": "2007-11-13",
      "open": 16.14,
      "high": 16.54,
      "low": 15.82,
      "close": 16.53,
      "adjClose": 16.4,
      "volume": 337478184
    },
    {
      "date": "2007-11-14",
      "open": 16.85,
      "high": 16.9,
      "low": 15.92,
      "close": 16.06,
      "adjClose": 15.93,
      "volume": 323765939
    },
    {
      "date": "2007-11-15",
      "open": 15.98,
      "high": 16.2,
      "low": 15.62,
      "close": 15.76,
      "adjClose": 15.63,
      "volume": 278463800
    },
    {
      "date": "2007-11-16",
      "open": 15.86,
      "high": 15.9,
      "low": 15.42,
      "close": 15.86,
      "adjClose": 15.73,
      "volume": 361386640
    },
    {
      "date": "2007-11-19",
      "open": 15.76,
      "high": 15.93,
      "low": 15.48,
      "close": 15.66,
      "adjClose": 15.53,
      "volume": 220960180
    },
    {
      "date": "2007-11-20",
      "open": 15.93,
      "high": 16.49,
      "low": 15.84,
      "close": 16.23,
      "adjClose": 16.1,
      "volume": 393230376
    },
    {
      "date": "2007-11-21",
      "open": 16.11,
      "high": 16.77,
      "low": 16.07,
      "close": 16.53,
      "adjClose": 16.4,
      "volume": 280276400
    },
    {
      "date": "2007-11-23",
      "open": 16.77,
      "high": 16.97,
      "low": 16.72,
      "close": 16.93,
      "adjClose": 16.79,
      "volume": 109452380
    },
    {
      "date": "2007-11-26",
      "open": 17.02,
      "high": 17.35,
      "low": 16.64,
      "close": 16.67,
      "adjClose": 16.54,
      "volume": 271375360
    },
    {
      "date": "2007-11-27",
      "open": 16.89,
      "high": 16.93,
      "low": 16.27,
      "close": 16.86,
      "adjClose": 16.72,
      "volume": 355833600
    },
    {
      "date": "2007-11-28",
      "open": 17.07,
      "high": 17.37,
      "low": 16.82,
      "close": 17.32,
      "adjClose": 17.18,
      "volume": 316356879
    },
    {
      "date": "2007-11-29",
      "open": 17.29,
      "high": 17.59,
      "low": 17.21,
      "close": 17.44,
      "adjClose": 17.3,
      "volume": 248094980
    },
    {
      "date": "2007-11-30",
      "open": 17.79,
      "high": 17.79,
      "low": 17.07,
      "close": 17.34,
      "adjClose": 17.2,
      "volume": 315740279
    },
    {
      "date": "2007-12-03",
      "open": 17.29,
      "high": 17.39,
      "low": 17.05,
      "close": 17.05,
      "adjClose": 16.91,
      "volume": 172960020
    },
    {
      "date": "2007-12-04",
      "open": 16.97,
      "high": 17.32,
      "low": 16.94,
      "close": 17.12,
      "adjClose": 16.98,
      "volume": 169106280
    },
    {
      "date": "2007-12-05",
      "open": 17.34,
      "high": 17.49,
      "low": 17.2,
      "close": 17.48,
      "adjClose": 17.34,
      "volume": 168223380
    },
    {
      "date": "2007-12-06",
      "open": 17.46,
      "high": 17.93,
      "low": 17.44,
      "close": 17.9,
      "adjClose": 17.76,
      "volume": 196450080
    },
    {
      "date": "2007-12-07",
      "open": 17.89,
      "high": 17.97,
      "low": 17.78,
      "close": 17.89,
      "adjClose": 17.75,
      "volume": 153951460
    },
    {
      "date": "2007-12-10",
      "open": 17.92,
      "high": 18.14,
      "low": 17.87,
      "close": 17.98,
      "adjClose": 17.83,
      "volume": 154181799
    },
    {
      "date": "2007-12-11",
      "open": 18.02,
      "high": 18.04,
      "low": 17.49,
      "close": 17.5,
      "adjClose": 17.36,
      "volume": 245458779
    },
    {
      "date": "2007-12-12",
      "open": 17.87,
      "high": 17.88,
      "low": 17.23,
      "close": 17.5,
      "adjClose": 17.36,
      "volume": 246406299
    },
    {
      "date": "2007-12-13",
      "open": 17.42,
      "high": 17.46,
      "low": 17.05,
      "close": 17.37,
      "adjClose": 17.23,
      "volume": 207087240
    },
    {
      "date": "2007-12-14",
      "open": 17.2,
      "high": 17.51,
      "low": 17.2,
      "close": 17.27,
      "adjClose": 17.13,
      "volume": 146801400
    },
    {
      "date": "2007-12-17",
      "open": 17.22,
      "high": 17.4,
      "low": 16.61,
      "close": 16.75,
      "adjClose": 16.61,
      "volume": 219367360
    },
    {
      "date": "2007-12-18",
      "open": 16.87,
      "high": 16.93,
      "low": 16.33,
      "close": 16.85,
      "adjClose": 16.71,
      "volume": 286397340
    },
    {
      "date": "2007-12-19",
      "open": 16.87,
      "high": 17,
      "low": 16.74,
      "close": 16.95,
      "adjClose": 16.81,
      "volume": 176833460
    },
    {
      "date": "2007-12-20",
      "open": 17.16,
      "high": 17.29,
      "low": 17.03,
      "close": 17.26,
      "adjClose": 17.12,
      "volume": 176745420
    },
    {
      "date": "2007-12-21",
      "open": 17.46,
      "high": 17.5,
      "low": 17.35,
      "close": 17.43,
      "adjClose": 17.29,
      "volume": 215567920
    },
    {
      "date": "2007-12-24",
      "open": 17.39,
      "high": 17.54,
      "low": 17.34,
      "close": 17.54,
      "adjClose": 17.4,
      "volume": 65074459
    },
    {
      "date": "2007-12-26",
      "open": 17.49,
      "high": 17.85,
      "low": 17.47,
      "close": 17.79,
      "adjClose": 17.65,
      "volume": 101116980
    },
    {
      "date": "2007-12-27",
      "open": 17.69,
      "high": 17.92,
      "low": 17.54,
      "close": 17.54,
      "adjClose": 17.4,
      "volume": 117615579
    },
    {
      "date": "2007-12-28",
      "open": 17.64,
      "high": 17.72,
      "low": 17.43,
      "close": 17.58,
      "adjClose": 17.44,
      "volume": 102408620
    },
    {
      "date": "2007-12-31",
      "open": 17.48,
      "high": 17.58,
      "low": 17.28,
      "close": 17.3,
      "adjClose": 17.16,
      "volume": 95016940
    },
    {
      "date": "2008-01-02",
      "open": 17.34,
      "high": 17.45,
      "low": 16.96,
      "close": 17.15,
      "adjClose": 17.01,
      "volume": 172106960
    },
    {
      "date": "2008-01-03",
      "open": 17.15,
      "high": 17.19,
      "low": 16.93,
      "close": 17.15,
      "adjClose": 17.01,
      "volume": 129987739
    },
    {
      "date": "2008-01-04",
      "open": 17.01,
      "high": 17.04,
      "low": 16.39,
      "close": 16.44,
      "adjClose": 16.31,
      "volume": 214228580
    },
    {
      "date": "2008-01-07",
      "open": 16.36,
      "high": 16.57,
      "low": 15.95,
      "close": 16.25,
      "adjClose": 16.12,
      "volume": 255949519
    },
    {
      "date": "2008-01-08",
      "open": 16.34,
      "high": 16.52,
      "low": 15.79,
      "close": 15.81,
      "adjClose": 15.68,
      "volume": 213470880
    },
    {
      "date": "2008-01-09",
      "open": 15.77,
      "high": 16.35,
      "low": 15.58,
      "close": 16.35,
      "adjClose": 16.22,
      "volume": 269508239
    },
    {
      "date": "2008-01-10",
      "open": 16.14,
      "high": 16.45,
      "low": 16.02,
      "close": 16.18,
      "adjClose": 16.05,
      "volume": 253140519
    },
    {
      "date": "2008-01-11",
      "open": 16.08,
      "high": 16.25,
      "low": 15.77,
      "close": 15.97,
      "adjClose": 15.84,
      "volume": 198920640
    },
    {
      "date": "2008-01-14",
      "open": 16.29,
      "high": 16.45,
      "low": 16.15,
      "close": 16.36,
      "adjClose": 16.23,
      "volume": 177774260
    },
    {
      "date": "2008-01-15",
      "open": 16.16,
      "high": 16.24,
      "low": 15.9,
      "close": 15.96,
      "adjClose": 15.83,
      "volume": 223174440
    },
    {
      "date": "2008-01-16",
      "open": 15.74,
      "high": 16.02,
      "low": 15.06,
      "close": 15.41,
      "adjClose": 15.29,
      "volume": 422094320
    },
    {
      "date": "2008-01-17",
      "open": 15.53,
      "high": 15.66,
      "low": 14.96,
      "close": 15.03,
      "adjClose": 14.91,
      "volume": 328356320
    },
    {
      "date": "2008-01-18",
      "open": 15.22,
      "high": 15.26,
      "low": 14.98,
      "close": 15.02,
      "adjClose": 14.9,
      "volume": 341351520
    },
    {
      "date": "2008-01-22",
      "open": 14.06,
      "high": 14.95,
      "low": 14.04,
      "close": 14.62,
      "adjClose": 14.5,
      "volume": 379703400
    },
    {
      "date": "2008-01-23",
      "open": 14.03,
      "high": 14.21,
      "low": 12.99,
      "close": 13.73,
      "adjClose": 13.62,
      "volume": 678212520
    },
    {
      "date": "2008-01-24",
      "open": 13.98,
      "high": 14.51,
      "low": 13.87,
      "close": 14.38,
      "adjClose": 14.26,
      "volume": 376008540
    },
    {
      "date": "2008-01-25",
      "open": 14.81,
      "high": 14.89,
      "low": 14.17,
      "close": 14.17,
      "adjClose": 14.06,
      "volume": 278367180
    },
    {
      "date": "2008-01-28",
      "open": 14.29,
      "high": 14.32,
      "low": 13.73,
      "close": 13.91,
      "adjClose": 13.8,
      "volume": 232439359
    },
    {
      "date": "2008-01-29",
      "open": 14.03,
      "high": 14.05,
      "low": 13.53,
      "close": 13.78,
      "adjClose": 13.67,
      "volume": 251139019
    },
    {
      "date": "2008-01-30",
      "open": 13.74,
      "high": 14.02,
      "low": 13.6,
      "close": 13.72,
      "adjClose": 13.61,
      "volume": 317585699
    },
    {
      "date": "2008-01-31",
      "open": 13.49,
      "high": 14.34,
      "low": 13.37,
      "close": 14.12,
      "adjClose": 14.01,
      "volume": 594272459
    },
    {
      "date": "2008-02-01",
      "open": 13.23,
      "high": 13.43,
      "low": 12.76,
      "close": 12.91,
      "adjClose": 12.81,
      "volume": 703415600
    },
    {
      "date": "2008-02-04",
      "open": 12.74,
      "high": 12.83,
      "low": 12.33,
      "close": 12.4,
      "adjClose": 12.3,
      "volume": 525892839
    },
    {
      "date": "2008-02-05",
      "open": 12.25,
      "high": 12.74,
      "low": 12.22,
      "close": 12.68,
      "adjClose": 12.58,
      "volume": 447966699
    },
    {
      "date": "2008-02-06",
      "open": 12.79,
      "high": 12.79,
      "low": 12.46,
      "close": 12.55,
      "adjClose": 12.45,
      "volume": 305323500
    },
    {
      "date": "2008-02-07",
      "open": 12.43,
      "high": 12.87,
      "low": 12.38,
      "close": 12.64,
      "adjClose": 12.54,
      "volume": 316896359
    },
    {
      "date": "2008-02-08",
      "open": 12.75,
      "high": 12.96,
      "low": 12.73,
      "close": 12.93,
      "adjClose": 12.83,
      "volume": 273000340
    },
    {
      "date": "2008-02-11",
      "open": 13.03,
      "high": 13.11,
      "low": 12.85,
      "close": 13.04,
      "adjClose": 12.93,
      "volume": 232841499
    },
    {
      "date": "2008-02-12",
      "open": 13.1,
      "high": 13.28,
      "low": 12.84,
      "close": 12.96,
      "adjClose": 12.86,
      "volume": 266258759
    },
    {
      "date": "2008-02-13",
      "open": 13.08,
      "high": 13.39,
      "low": 12.98,
      "close": 13.38,
      "adjClose": 13.27,
      "volume": 265035539
    },
    {
      "date": "2008-02-14",
      "open": 13.47,
      "high": 13.54,
      "low": 13.29,
      "close": 13.32,
      "adjClose": 13.21,
      "volume": 258954880
    },
    {
      "date": "2008-02-15",
      "open": 13.22,
      "high": 13.33,
      "low": 13.12,
      "close": 13.25,
      "adjClose": 13.14,
      "volume": 209537380
    },
    {
      "date": "2008-02-19",
      "open": 13.39,
      "high": 13.39,
      "low": 12.67,
      "close": 12.74,
      "adjClose": 12.64,
      "volume": 253855159
    },
    {
      "date": "2008-02-20",
      "open": 12.6,
      "high": 12.79,
      "low": 12.48,
      "close": 12.74,
      "adjClose": 12.64,
      "volume": 266462000
    },
    {
      "date": "2008-02-21",
      "open": 12.83,
      "high": 12.84,
      "low": 12.5,
      "close": 12.58,
      "adjClose": 12.48,
      "volume": 226926279
    },
    {
      "date": "2008-02-22",
      "open": 12.56,
      "high": 12.74,
      "low": 12.45,
      "close": 12.71,
      "adjClose": 12.61,
      "volume": 220445240
    },
    {
      "date": "2008-02-25",
      "open": 12.66,
      "high": 12.67,
      "low": 12.16,
      "close": 12.17,
      "adjClose": 12.07,
      "volume": 334583880
    },
    {
      "date": "2008-02-26",
      "open": 11.54,
      "high": 11.67,
      "low": 11.18,
      "close": 11.62,
      "adjClose": 11.53,
      "volume": 930732379
    },
    {
      "date": "2008-02-27",
      "open": 11.51,
      "high": 11.9,
      "low": 11.5,
      "close": 11.83,
      "adjClose": 11.73,
      "volume": 404693680
    },
    {
      "date": "2008-02-28",
      "open": 11.77,
      "high": 11.99,
      "low": 11.7,
      "close": 11.9,
      "adjClose": 11.8,
      "volume": 263364039
    },
    {
      "date": "2008-02-29",
      "open": 11.81,
      "high": 12.01,
      "low": 11.63,
      "close": 11.79,
      "adjClose": 11.69,
      "volume": 376699280
    },
    {
      "date": "2008-03-03",
      "open": 11.8,
      "high": 11.83,
      "low": 11.26,
      "close": 11.44,
      "adjClose": 11.35,
      "volume": 301990499
    },
    {
      "date": "2008-03-04",
      "open": 11.28,
      "high": 11.34,
      "low": 10.91,
      "close": 11.13,
      "adjClose": 11.04,
      "volume": 544602200
    },
    {
      "date": "2008-03-05",
      "open": 11.14,
      "high": 11.37,
      "low": 11.11,
      "close": 11.2,
      "adjClose": 11.11,
      "volume": 297295979
    },
    {
      "date": "2008-03-06",
      "open": 11.2,
      "high": 11.34,
      "low": 10.79,
      "close": 10.83,
      "adjClose": 10.74,
      "volume": 298558020
    },
    {
      "date": "2008-03-07",
      "open": 10.73,
      "high": 11.01,
      "low": 10.67,
      "close": 10.84,
      "adjClose": 10.75,
      "volume": 322562580
    },
    {
      "date": "2008-03-10",
      "open": 10.73,
      "high": 10.79,
      "low": 10.34,
      "close": 10.35,
      "adjClose": 10.27,
      "volume": 319283240
    },
    {
      "date": "2008-03-11",
      "open": 10.64,
      "high": 11.01,
      "low": 10.63,
      "close": 11.01,
      "adjClose": 10.92,
      "volume": 352939040
    },
    {
      "date": "2008-03-12",
      "open": 11.01,
      "high": 11.21,
      "low": 10.96,
      "close": 11.02,
      "adjClose": 10.93,
      "volume": 265835559
    },
    {
      "date": "2008-03-13",
      "open": 10.83,
      "high": 11.19,
      "low": 10.73,
      "close": 11.09,
      "adjClose": 11,
      "volume": 308803419
    },
    {
      "date": "2008-03-14",
      "open": 11.09,
      "high": 11.24,
      "low": 10.78,
      "close": 10.96,
      "adjClose": 10.87,
      "volume": 262727179
    },
    {
      "date": "2008-03-17",
      "open": 10.71,
      "high": 10.85,
      "low": 10.31,
      "close": 10.51,
      "adjClose": 10.43,
      "volume": 315300060
    },
    {
      "date": "2008-03-18",
      "open": 10.73,
      "high": 11.03,
      "low": 10.65,
      "close": 10.99,
      "adjClose": 10.9,
      "volume": 289339980
    },
    {
      "date": "2008-03-19",
      "open": 11.04,
      "high": 11.2,
      "low": 10.8,
      "close": 10.81,
      "adjClose": 10.72,
      "volume": 246928100
    },
    {
      "date": "2008-03-20",
      "open": 10.69,
      "high": 10.9,
      "low": 10.45,
      "close": 10.85,
      "adjClose": 10.76,
      "volume": 396148520
    },
    {
      "date": "2008-03-24",
      "open": 10.97,
      "high": 11.66,
      "low": 10.95,
      "close": 11.53,
      "adjClose": 11.44,
      "volume": 270317460
    },
    {
      "date": "2008-03-25",
      "open": 11.45,
      "high": 11.45,
      "low": 11.16,
      "close": 11.28,
      "adjClose": 11.19,
      "volume": 233102320
    },
    {
      "date": "2008-03-26",
      "open": 11.33,
      "high": 11.58,
      "low": 11.24,
      "close": 11.47,
      "adjClose": 11.38,
      "volume": 208825220
    },
    {
      "date": "2008-03-27",
      "open": 11.16,
      "high": 11.23,
      "low": 11.02,
      "close": 11.11,
      "adjClose": 11.02,
      "volume": 233093560
    },
    {
      "date": "2008-03-28",
      "open": 11.2,
      "high": 11.35,
      "low": 10.87,
      "close": 10.96,
      "adjClose": 10.87,
      "volume": 174913280
    },
    {
      "date": "2008-03-31",
      "open": 10.9,
      "high": 11.08,
      "low": 10.81,
      "close": 11.02,
      "adjClose": 10.93,
      "volume": 177682320
    },
    {
      "date": "2008-04-01",
      "open": 11.2,
      "high": 11.67,
      "low": 11.18,
      "close": 11.65,
      "adjClose": 11.56,
      "volume": 243505820
    },
    {
      "date": "2008-04-02",
      "open": 11.76,
      "high": 11.91,
      "low": 11.52,
      "close": 11.65,
      "adjClose": 11.56,
      "volume": 239759300
    },
    {
      "date": "2008-04-03",
      "open": 11.55,
      "high": 11.59,
      "low": 11.21,
      "close": 11.39,
      "adjClose": 11.3,
      "volume": 270875200
    },
    {
      "date": "2008-04-04",
      "open": 11.44,
      "high": 11.96,
      "low": 11.42,
      "close": 11.79,
      "adjClose": 11.69,
      "volume": 235716019
    },
    {
      "date": "2008-04-07",
      "open": 11.94,
      "high": 12.15,
      "low": 11.85,
      "close": 11.93,
      "adjClose": 11.83,
      "volume": 237586419
    },
    {
      "date": "2008-04-08",
      "open": 11.84,
      "high": 11.86,
      "low": 11.56,
      "close": 11.71,
      "adjClose": 11.62,
      "volume": 181831900
    },
    {
      "date": "2008-04-09",
      "open": 11.74,
      "high": 11.81,
      "low": 11.45,
      "close": 11.62,
      "adjClose": 11.53,
      "volume": 241686959
    },
    {
      "date": "2008-04-10",
      "open": 11.64,
      "high": 11.86,
      "low": 11.56,
      "close": 11.74,
      "adjClose": 11.65,
      "volume": 202751120
    },
    {
      "date": "2008-04-11",
      "open": 11.61,
      "high": 11.69,
      "low": 11.39,
      "close": 11.45,
      "adjClose": 11.36,
      "volume": 166624760
    },
    {
      "date": "2008-04-14",
      "open": 11.44,
      "high": 11.45,
      "low": 11.26,
      "close": 11.3,
      "adjClose": 11.21,
      "volume": 153551160
    },
    {
      "date": "2008-04-15",
      "open": 11.46,
      "high": 11.5,
      "low": 11.1,
      "close": 11.18,
      "adjClose": 11.09,
      "volume": 183282200
    },
    {
      "date": "2008-04-16",
      "open": 11.12,
      "high": 11.47,
      "low": 11.04,
      "close": 11.39,
      "adjClose": 11.3,
      "volume": 304930440
    },
    {
      "date": "2008-04-17",
      "open": 11.4,
      "high": 11.5,
      "low": 11.17,
      "close": 11.25,
      "adjClose": 11.16,
      "volume": 535845699
    },
    {
      "date": "2008-04-18",
      "open": 13.39,
      "high": 13.71,
      "low": 13.13,
      "close": 13.5,
      "adjClose": 13.39,
      "volume": 728882100
    },
    {
      "date": "2008-04-21",
      "open": 13.5,
      "high": 13.58,
      "low": 13.27,
      "close": 13.46,
      "adjClose": 13.35,
      "volume": 297476119
    },
    {
      "date": "2008-04-22",
      "open": 13.45,
      "high": 14.03,
      "low": 13.45,
      "close": 13.89,
      "adjClose": 13.78,
      "volume": 317362460
    },
    {
      "date": "2008-04-23",
      "open": 13.96,
      "high": 14,
      "low": 13.54,
      "close": 13.68,
      "adjClose": 13.57,
      "volume": 196731960
    },
    {
      "date": "2008-04-24",
      "open": 13.8,
      "high": 13.88,
      "low": 13.51,
      "close": 13.59,
      "adjClose": 13.48,
      "volume": 165387679
    },
    {
      "date": "2008-04-25",
      "open": 13.74,
      "high": 13.84,
      "low": 13.58,
      "close": 13.61,
      "adjClose": 13.5,
      "volume": 166481460
    },
    {
      "date": "2008-04-28",
      "open": 13.66,
      "high": 13.93,
      "low": 13.49,
      "close": 13.82,
      "adjClose": 13.71,
      "volume": 160247160
    },
    {
      "date": "2008-04-29",
      "open": 13.78,
      "high": 14.1,
      "low": 13.76,
      "close": 13.98,
      "adjClose": 13.87,
      "volume": 173689040
    },
    {
      "date": "2008-04-30",
      "open": 14.07,
      "high": 14.64,
      "low": 13.98,
      "close": 14.37,
      "adjClose": 14.25,
      "volume": 315875000
    },
    {
      "date": "2008-05-01",
      "open": 14.47,
      "high": 14.89,
      "low": 14.44,
      "close": 14.84,
      "adjClose": 14.72,
      "volume": 263977860
    },
    {
      "date": "2008-05-02",
      "open": 14.98,
      "high": 15.08,
      "low": 14.5,
      "close": 14.55,
      "adjClose": 14.43,
      "volume": 279738960
    },
    {
      "date": "2008-05-05",
      "open": 14.99,
      "high": 14.99,
      "low": 14.69,
      "close": 14.89,
      "adjClose": 14.77,
      "volume": 251288120
    },
    {
      "date": "2008-05-06",
      "open": 14.79,
      "high": 14.81,
      "low": 14.59,
      "close": 14.67,
      "adjClose": 14.55,
      "volume": 185109040
    },
    {
      "date": "2008-05-07",
      "open": 14.77,
      "high": 15,
      "low": 14.42,
      "close": 14.49,
      "adjClose": 14.37,
      "volume": 264299539
    },
    {
      "date": "2008-05-08",
      "open": 14.67,
      "high": 14.75,
      "low": 14.49,
      "close": 14.59,
      "adjClose": 14.47,
      "volume": 204737800
    },
    {
      "date": "2008-05-09",
      "open": 14.49,
      "high": 14.64,
      "low": 14.3,
      "close": 14.34,
      "adjClose": 14.22,
      "volume": 179235220
    },
    {
      "date": "2008-05-12",
      "open": 14.38,
      "high": 14.68,
      "low": 14.24,
      "close": 14.64,
      "adjClose": 14.52,
      "volume": 194427320
    },
    {
      "date": "2008-05-13",
      "open": 14.67,
      "high": 14.71,
      "low": 14.48,
      "close": 14.59,
      "adjClose": 14.47,
      "volume": 206406180
    },
    {
      "date": "2008-05-14",
      "open": 14.68,
      "high": 14.79,
      "low": 14.4,
      "close": 14.42,
      "adjClose": 14.3,
      "volume": 174993040
    },
    {
      "date": "2008-05-15",
      "open": 14.49,
      "high": 14.59,
      "low": 14.4,
      "close": 14.54,
      "adjClose": 14.42,
      "volume": 173588320
    },
    {
      "date": "2008-05-16",
      "open": 14.55,
      "high": 14.63,
      "low": 14.47,
      "close": 14.52,
      "adjClose": 14.4,
      "volume": 170845200
    },
    {
      "date": "2008-05-19",
      "open": 14.48,
      "high": 14.74,
      "low": 14.35,
      "close": 14.45,
      "adjClose": 14.33,
      "volume": 223975099
    },
    {
      "date": "2008-05-20",
      "open": 14.38,
      "high": 14.58,
      "low": 14.34,
      "close": 14.48,
      "adjClose": 14.36,
      "volume": 132429699
    },
    {
      "date": "2008-05-21",
      "open": 14.48,
      "high": 14.55,
      "low": 13.71,
      "close": 13.76,
      "adjClose": 13.65,
      "volume": 258556979
    },
    {
      "date": "2008-05-22",
      "open": 13.81,
      "high": 13.87,
      "low": 13.52,
      "close": 13.75,
      "adjClose": 13.64,
      "volume": 202893180
    },
    {
      "date": "2008-05-23",
      "open": 13.69,
      "high": 13.84,
      "low": 13.46,
      "close": 13.63,
      "adjClose": 13.52,
      "volume": 177241020
    },
    {
      "date": "2008-05-27",
      "open": 13.64,
      "high": 14.08,
      "low": 13.61,
      "close": 14.04,
      "adjClose": 13.93,
      "volume": 154573419
    },
    {
      "date": "2008-05-28",
      "open": 14.21,
      "high": 14.3,
      "low": 14.04,
      "close": 14.22,
      "adjClose": 14.11,
      "volume": 161968719
    },
    {
      "date": "2008-05-29",
      "open": 14.38,
      "high": 14.66,
      "low": 14.34,
      "close": 14.59,
      "adjClose": 14.47,
      "volume": 193688840
    },
    {
      "date": "2008-05-30",
      "open": 14.6,
      "high": 14.76,
      "low": 14.55,
      "close": 14.66,
      "adjClose": 14.54,
      "volume": 128970440
    },
    {
      "date": "2008-06-02",
      "open": 14.58,
      "high": 14.61,
      "low": 14.3,
      "close": 14.39,
      "adjClose": 14.27,
      "volume": 146844480
    },
    {
      "date": "2008-06-03",
      "open": 14.43,
      "high": 14.53,
      "low": 14.03,
      "close": 14.2,
      "adjClose": 14.09,
      "volume": 173266760
    },
    {
      "date": "2008-06-04",
      "open": 14.15,
      "high": 14.46,
      "low": 14.13,
      "close": 14.32,
      "adjClose": 14.2,
      "volume": 134427360
    },
    {
      "date": "2008-06-05",
      "open": 14.44,
      "high": 14.72,
      "low": 14.42,
      "close": 14.67,
      "adjClose": 14.55,
      "volume": 156708740
    },
    {
      "date": "2008-06-06",
      "open": 14.51,
      "high": 14.53,
      "low": 14.19,
      "close": 14.19,
      "adjClose": 14.08,
      "volume": 189222080
    },
    {
      "date": "2008-06-09",
      "open": 14.22,
      "high": 14.26,
      "low": 13.65,
      "close": 13.96,
      "adjClose": 13.85,
      "volume": 211335160
    },
    {
      "date": "2008-06-10",
      "open": 13.75,
      "high": 13.98,
      "low": 13.68,
      "close": 13.87,
      "adjClose": 13.76,
      "volume": 146180600
    },
    {
      "date": "2008-06-11",
      "open": 13.92,
      "high": 13.95,
      "low": 13.62,
      "close": 13.64,
      "adjClose": 13.53,
      "volume": 152373740
    },
    {
      "date": "2008-06-12",
      "open": 13.73,
      "high": 13.96,
      "low": 13.69,
      "close": 13.84,
      "adjClose": 13.73,
      "volume": 219650040
    },
    {
      "date": "2008-06-13",
      "open": 14.05,
      "high": 14.41,
      "low": 14.05,
      "close": 14.3,
      "adjClose": 14.18,
      "volume": 247149179
    },
    {
      "date": "2008-06-16",
      "open": 14.18,
      "high": 14.49,
      "low": 14.18,
      "close": 14.33,
      "adjClose": 14.21,
      "volume": 141625260
    },
    {
      "date": "2008-06-17",
      "open": 14.42,
      "high": 14.47,
      "low": 14.22,
      "close": 14.25,
      "adjClose": 14.13,
      "volume": 138407260
    },
    {
      "date": "2008-06-18",
      "open": 14.13,
      "high": 14.24,
      "low": 13.99,
      "close": 14.07,
      "adjClose": 13.96,
      "volume": 135393100
    },
    {
      "date": "2008-06-19",
      "open": 13.9,
      "high": 14.11,
      "low": 13.78,
      "close": 14.02,
      "adjClose": 13.91,
      "volume": 227111899
    },
    {
      "date": "2008-06-20",
      "open": 13.94,
      "high": 13.94,
      "low": 13.63,
      "close": 13.67,
      "adjClose": 13.56,
      "volume": 239139900
    },
    {
      "date": "2008-06-23",
      "open": 13.65,
      "high": 13.84,
      "low": 13.56,
      "close": 13.64,
      "adjClose": 13.53,
      "volume": 145336220
    },
    {
      "date": "2008-06-24",
      "open": 13.64,
      "high": 13.79,
      "low": 13.39,
      "close": 13.57,
      "adjClose": 13.46,
      "volume": 186722460
    },
    {
      "date": "2008-06-25",
      "open": 13.64,
      "high": 13.96,
      "low": 13.6,
      "close": 13.79,
      "adjClose": 13.68,
      "volume": 164888800
    },
    {
      "date": "2008-06-26",
      "open": 13.62,
      "high": 13.64,
      "low": 13.22,
      "close": 13.23,
      "adjClose": 13.12,
      "volume": 226191819
    },
    {
      "date": "2008-06-27",
      "open": 13.2,
      "high": 13.26,
      "low": 12.89,
      "close": 13.21,
      "adjClose": 13.1,
      "volume": 217685880
    },
    {
      "date": "2008-06-30",
      "open": 13.32,
      "high": 13.46,
      "low": 13.09,
      "close": 13.17,
      "adjClose": 13.06,
      "volume": 150483540
    },
    {
      "date": "2008-07-01",
      "open": 13,
      "high": 13.43,
      "low": 12.94,
      "close": 13.38,
      "adjClose": 13.27,
      "volume": 198255200
    },
    {
      "date": "2008-07-02",
      "open": 13.43,
      "high": 13.52,
      "low": 13.16,
      "close": 13.19,
      "adjClose": 13.08,
      "volume": 168855560
    },
    {
      "date": "2008-07-03",
      "open": 13.28,
      "high": 13.49,
      "low": 13.2,
      "close": 13.44,
      "adjClose": 13.33,
      "volume": 95934380
    },
    {
      "date": "2008-07-07",
      "open": 13.57,
      "high": 13.74,
      "low": 13.4,
      "close": 13.61,
      "adjClose": 13.5,
      "volume": 170238300
    },
    {
      "date": "2008-07-08",
      "open": 13.66,
      "high": 13.89,
      "low": 13.51,
      "close": 13.88,
      "adjClose": 13.77,
      "volume": 197141880
    },
    {
      "date": "2008-07-09",
      "open": 13.78,
      "high": 13.91,
      "low": 13.53,
      "close": 13.55,
      "adjClose": 13.44,
      "volume": 166002560
    },
    {
      "date": "2008-07-10",
      "open": 13.64,
      "high": 13.75,
      "low": 13.28,
      "close": 13.53,
      "adjClose": 13.42,
      "volume": 173118620
    },
    {
      "date": "2008-07-11",
      "open": 13.43,
      "high": 13.5,
      "low": 13,
      "close": 13.36,
      "adjClose": 13.25,
      "volume": 199080320
    },
    {
      "date": "2008-07-14",
      "open": 13.49,
      "high": 13.51,
      "low": 12.9,
      "close": 13.05,
      "adjClose": 12.94,
      "volume": 176830660
    },
    {
      "date": "2008-07-15",
      "open": 12.92,
      "high": 13.2,
      "low": 12.54,
      "close": 12.91,
      "adjClose": 12.81,
      "volume": 242642739
    },
    {
      "date": "2008-07-16",
      "open": 12.86,
      "high": 13.43,
      "low": 12.78,
      "close": 13.4,
      "adjClose": 13.29,
      "volume": 189603880
    },
    {
      "date": "2008-07-17",
      "open": 13.37,
      "high": 13.44,
      "low": 13.13,
      "close": 13.35,
      "adjClose": 13.24,
      "volume": 351517620
    },
    {
      "date": "2008-07-18",
      "open": 12.47,
      "high": 12.49,
      "low": 11.97,
      "close": 12.04,
      "adjClose": 11.94,
      "volume": 451444280
    },
    {
      "date": "2008-07-21",
      "open": 12.03,
      "high": 12.11,
      "low": 11.65,
      "close": 11.73,
      "adjClose": 11.64,
      "volume": 236186959
    },
    {
      "date": "2008-07-22",
      "open": 11.68,
      "high": 12.02,
      "low": 11.65,
      "close": 11.94,
      "adjClose": 11.84,
      "volume": 187587240
    },
    {
      "date": "2008-07-23",
      "open": 12.05,
      "high": 12.44,
      "low": 11.96,
      "close": 12.24,
      "adjClose": 12.14,
      "volume": 195748880
    },
    {
      "date": "2008-07-24",
      "open": 12.43,
      "high": 12.43,
      "low": 11.9,
      "close": 11.9,
      "adjClose": 11.8,
      "volume": 141627780
    },
    {
      "date": "2008-07-25",
      "open": 12.17,
      "high": 12.34,
      "low": 12.05,
      "close": 12.31,
      "adjClose": 12.21,
      "volume": 127261219
    },
    {
      "date": "2008-07-28",
      "open": 12.31,
      "high": 12.31,
      "low": 11.89,
      "close": 11.94,
      "adjClose": 11.84,
      "volume": 126445860
    },
    {
      "date": "2008-07-29",
      "open": 11.99,
      "high": 12.19,
      "low": 11.96,
      "close": 12.09,
      "adjClose": 11.99,
      "volume": 112025559
    },
    {
      "date": "2008-07-30",
      "open": 12.15,
      "high": 12.16,
      "low": 11.83,
      "close": 12.08,
      "adjClose": 11.98,
      "volume": 139543680
    },
    {
      "date": "2008-07-31",
      "open": 11.88,
      "high": 12.03,
      "low": 11.8,
      "close": 11.86,
      "adjClose": 11.76,
      "volume": 114490380
    },
    {
      "date": "2008-08-01",
      "open": 11.82,
      "high": 11.84,
      "low": 11.57,
      "close": 11.71,
      "adjClose": 11.62,
      "volume": 120222660
    },
    {
      "date": "2008-08-04",
      "open": 11.71,
      "high": 11.84,
      "low": 11.56,
      "close": 11.59,
      "adjClose": 11.5,
      "volume": 99381820
    },
    {
      "date": "2008-08-05",
      "open": 11.7,
      "high": 12.01,
      "low": 11.67,
      "close": 12.01,
      "adjClose": 11.91,
      "volume": 143241880
    },
    {
      "date": "2008-08-06",
      "open": 11.97,
      "high": 12.26,
      "low": 11.82,
      "close": 12.17,
      "adjClose": 12.07,
      "volume": 134904340
    },
    {
      "date": "2008-08-07",
      "open": 12.06,
      "high": 12.11,
      "low": 11.92,
      "close": 11.99,
      "adjClose": 11.89,
      "volume": 110841520
    },
    {
      "date": "2008-08-08",
      "open": 12.02,
      "high": 12.41,
      "low": 11.9,
      "close": 12.39,
      "adjClose": 12.29,
      "volume": 149433519
    },
    {
      "date": "2008-08-11",
      "open": 12.32,
      "high": 12.73,
      "low": 12.31,
      "close": 12.53,
      "adjClose": 12.43,
      "volume": 169490260
    },
    {
      "date": "2008-08-12",
      "open": 12.56,
      "high": 12.67,
      "low": 12.46,
      "close": 12.58,
      "adjClose": 12.48,
      "volume": 110123880
    },
    {
      "date": "2008-08-13",
      "open": 12.55,
      "high": 12.6,
      "low": 12.36,
      "close": 12.51,
      "adjClose": 12.41,
      "volume": 144901400
    },
    {
      "date": "2008-08-14",
      "open": 12.45,
      "high": 12.7,
      "low": 12.42,
      "close": 12.65,
      "adjClose": 12.55,
      "volume": 116644439
    },
    {
      "date": "2008-08-15",
      "open": 12.69,
      "high": 12.78,
      "low": 12.65,
      "close": 12.77,
      "adjClose": 12.67,
      "volume": 141687120
    },
    {
      "date": "2008-08-18",
      "open": 12.76,
      "high": 12.76,
      "low": 12.4,
      "close": 12.47,
      "adjClose": 12.37,
      "volume": 133323499
    },
    {
      "date": "2008-08-19",
      "open": 12.27,
      "high": 12.47,
      "low": 12.18,
      "close": 12.27,
      "adjClose": 12.17,
      "volume": 121748660
    },
    {
      "date": "2008-08-20",
      "open": 12.38,
      "high": 12.43,
      "low": 12.08,
      "close": 12.14,
      "adjClose": 12.04,
      "volume": 159226500
    },
    {
      "date": "2008-08-21",
      "open": 12.08,
      "high": 12.26,
      "low": 11.99,
      "close": 12.18,
      "adjClose": 12.08,
      "volume": 140431460
    },
    {
      "date": "2008-08-22",
      "open": 12.3,
      "high": 12.38,
      "low": 12.25,
      "close": 12.28,
      "adjClose": 12.18,
      "volume": 91801060
    },
    {
      "date": "2008-08-25",
      "open": 12.16,
      "high": 12.44,
      "low": 12.05,
      "close": 12.09,
      "adjClose": 11.99,
      "volume": 80531960
    },
    {
      "date": "2008-08-26",
      "open": 12.1,
      "high": 12.1,
      "low": 11.78,
      "close": 11.87,
      "adjClose": 11.77,
      "volume": 132213099
    },
    {
      "date": "2008-08-27",
      "open": 11.85,
      "high": 11.88,
      "low": 11.63,
      "close": 11.73,
      "adjClose": 11.64,
      "volume": 175375680
    },
    {
      "date": "2008-08-28",
      "open": 11.82,
      "high": 11.92,
      "low": 11.77,
      "close": 11.86,
      "adjClose": 11.76,
      "volume": 121072739
    },
    {
      "date": "2008-08-29",
      "open": 11.76,
      "high": 11.79,
      "low": 11.57,
      "close": 11.59,
      "adjClose": 11.5,
      "volume": 153782740
    },
    {
      "date": "2008-09-02",
      "open": 11.93,
      "high": 12.07,
      "low": 11.55,
      "close": 11.64,
      "adjClose": 11.55,
      "volume": 244590540
    },
    {
      "date": "2008-09-03",
      "open": 11.73,
      "high": 11.87,
      "low": 11.5,
      "close": 11.62,
      "adjClose": 11.53,
      "volume": 172451000
    },
    {
      "date": "2008-09-04",
      "open": 11.51,
      "high": 11.59,
      "low": 11.25,
      "close": 11.27,
      "adjClose": 11.18,
      "volume": 195276820
    },
    {
      "date": "2008-09-05",
      "open": 11.15,
      "high": 11.32,
      "low": 11.01,
      "close": 11.12,
      "adjClose": 11.03,
      "volume": 181359080
    },
    {
      "date": "2008-09-08",
      "open": 11.31,
      "high": 11.33,
      "low": 10.45,
      "close": 10.51,
      "adjClose": 10.43,
      "volume": 360510140
    },
    {
      "date": "2008-09-09",
      "open": 10.59,
      "high": 10.82,
      "low": 10.39,
      "close": 10.48,
      "adjClose": 10.4,
      "volume": 288977480
    },
    {
      "date": "2008-09-10",
      "open": 10.62,
      "high": 10.62,
      "low": 10.25,
      "close": 10.36,
      "adjClose": 10.28,
      "volume": 248870300
    },
    {
      "date": "2008-09-11",
      "open": 10.22,
      "high": 10.89,
      "low": 10.17,
      "close": 10.85,
      "adjClose": 10.76,
      "volume": 258655019
    },
    {
      "date": "2008-09-12",
      "open": 10.77,
      "high": 11.06,
      "low": 10.74,
      "close": 10.95,
      "adjClose": 10.86,
      "volume": 240904600
    },
    {
      "date": "2008-09-15",
      "open": 10.61,
      "high": 11.06,
      "low": 10.6,
      "close": 10.86,
      "adjClose": 10.77,
      "volume": 262490219
    },
    {
      "date": "2008-09-16",
      "open": 10.66,
      "high": 11.24,
      "low": 10.65,
      "close": 11.08,
      "adjClose": 10.99,
      "volume": 279399620
    },
    {
      "date": "2008-09-17",
      "open": 10.97,
      "high": 10.99,
      "low": 10.35,
      "close": 10.37,
      "adjClose": 10.29,
      "volume": 364812200
    },
    {
      "date": "2008-09-18",
      "open": 10.58,
      "high": 10.99,
      "low": 10.27,
      "close": 10.99,
      "adjClose": 10.9,
      "volume": 343350860
    },
    {
      "date": "2008-09-19",
      "open": 11.54,
      "high": 11.56,
      "low": 11.09,
      "close": 11.24,
      "adjClose": 11.15,
      "volume": 399961860
    },
    {
      "date": "2008-09-22",
      "open": 11.36,
      "high": 11.36,
      "low": 10.74,
      "close": 10.76,
      "adjClose": 10.67,
      "volume": 176193760
    },
    {
      "date": "2008-09-23",
      "open": 10.84,
      "high": 11.03,
      "low": 10.65,
      "close": 10.74,
      "adjClose": 10.65,
      "volume": 208063960
    },
    {
      "date": "2008-09-24",
      "open": 10.77,
      "high": 11.14,
      "low": 10.76,
      "close": 10.89,
      "adjClose": 10.8,
      "volume": 169547400
    },
    {
      "date": "2008-09-25",
      "open": 10.98,
      "high": 11.26,
      "low": 10.91,
      "close": 11,
      "adjClose": 10.91,
      "volume": 200881860
    },
    {
      "date": "2008-09-26",
      "open": 10.71,
      "high": 10.94,
      "low": 10.54,
      "close": 10.79,
      "adjClose": 10.7,
      "volume": 211504840
    },
    {
      "date": "2008-09-29",
      "open": 10.5,
      "high": 10.6,
      "low": 9.53,
      "close": 9.53,
      "adjClose": 9.45,
      "volume": 430181480
    },
    {
      "date": "2008-09-30",
      "open": 9.91,
      "high": 10.64,
      "low": 9.82,
      "close": 10.02,
      "adjClose": 9.94,
      "volume": 352641360
    },
    {
      "date": "2008-10-01",
      "open": 10.29,
      "high": 10.43,
      "low": 10.09,
      "close": 10.3,
      "adjClose": 10.22,
      "volume": 249241179
    },
    {
      "date": "2008-10-02",
      "open": 10.25,
      "high": 10.26,
      "low": 9.66,
      "close": 9.77,
      "adjClose": 9.69,
      "volume": 239293959
    },
    {
      "date": "2008-10-03",
      "open": 9.94,
      "high": 10.32,
      "low": 9.59,
      "close": 9.68,
      "adjClose": 9.6,
      "volume": 321124740
    },
    {
      "date": "2008-10-06",
      "open": 9.36,
      "high": 9.41,
      "low": 8.94,
      "close": 9.29,
      "adjClose": 9.21,
      "volume": 448464339
    },
    {
      "date": "2008-10-07",
      "open": 9.34,
      "high": 9.38,
      "low": 8.64,
      "close": 8.66,
      "adjClose": 8.59,
      "volume": 441924600
    },
    {
      "date": "2008-10-08",
      "open": 8.26,
      "high": 8.98,
      "low": 8.16,
      "close": 8.46,
      "adjClose": 8.39,
      "volume": 472680099
    },
    {
      "date": "2008-10-09",
      "open": 8.62,
      "high": 8.72,
      "low": 8.05,
      "close": 8.23,
      "adjClose": 8.16,
      "volume": 323223340
    },
    {
      "date": "2008-10-10",
      "open": 7.84,
      "high": 8.56,
      "low": 7.77,
      "close": 8.31,
      "adjClose": 8.24,
      "volume": 423613280
    },
    {
      "date": "2008-10-13",
      "open": 8.9,
      "high": 9.56,
      "low": 8.65,
      "close": 9.53,
      "adjClose": 9.45,
      "volume": 355958780
    },
    {
      "date": "2008-10-14",
      "open": 9.85,
      "high": 9.87,
      "low": 8.93,
      "close": 9.08,
      "adjClose": 9.01,
      "volume": 314680980
    },
    {
      "date": "2008-10-15",
      "open": 8.87,
      "high": 8.98,
      "low": 8.48,
      "close": 8.49,
      "adjClose": 8.42,
      "volume": 268610680
    },
    {
      "date": "2008-10-16",
      "open": 8.33,
      "high": 8.92,
      "low": 7.74,
      "close": 8.83,
      "adjClose": 8.76,
      "volume": 650939220
    },
    {
      "date": "2008-10-17",
      "open": 9.48,
      "high": 9.66,
      "low": 9.1,
      "close": 9.32,
      "adjClose": 9.24,
      "volume": 569718759
    },
    {
      "date": "2008-10-20",
      "open": 9.5,
      "high": 9.53,
      "low": 9,
      "close": 9.49,
      "adjClose": 9.41,
      "volume": 270018240
    },
    {
      "date": "2008-10-21",
      "open": 9.32,
      "high": 9.6,
      "low": 9.06,
      "close": 9.08,
      "adjClose": 9.01,
      "volume": 231399899
    },
    {
      "date": "2008-10-22",
      "open": 8.93,
      "high": 9.25,
      "low": 8.61,
      "close": 8.9,
      "adjClose": 8.83,
      "volume": 262310380
    },
    {
      "date": "2008-10-23",
      "open": 8.85,
      "high": 8.96,
      "low": 8.46,
      "close": 8.82,
      "adjClose": 8.75,
      "volume": 258966600
    },
    {
      "date": "2008-10-24",
      "open": 8.17,
      "high": 8.77,
      "low": 8.13,
      "close": 8.49,
      "adjClose": 8.42,
      "volume": 294078179
    },
    {
      "date": "2008-10-27",
      "open": 8.38,
      "high": 8.58,
      "low": 8.15,
      "close": 8.25,
      "adjClose": 8.18,
      "volume": 248126179
    },
    {
      "date": "2008-10-28",
      "open": 8.48,
      "high": 9.24,
      "low": 8.22,
      "close": 9.23,
      "adjClose": 9.16,
      "volume": 323965260
    },
    {
      "date": "2008-10-29",
      "open": 9.15,
      "high": 9.28,
      "low": 8.82,
      "close": 8.96,
      "adjClose": 8.89,
      "volume": 390169040
    },
    {
      "date": "2008-10-30",
      "open": 9.22,
      "high": 9.31,
      "low": 8.97,
      "close": 9,
      "adjClose": 8.93,
      "volume": 319426380
    },
    {
      "date": "2008-10-31",
      "open": 8.91,
      "high": 9.31,
      "low": 8.87,
      "close": 8.99,
      "adjClose": 8.92,
      "volume": 296787100
    },
    {
      "date": "2008-11-03",
      "open": 8.95,
      "high": 9.08,
      "low": 8.54,
      "close": 8.67,
      "adjClose": 8.6,
      "volume": 237986939
    },
    {
      "date": "2008-11-04",
      "open": 8.84,
      "high": 9.32,
      "low": 8.65,
      "close": 9.18,
      "adjClose": 9.11,
      "volume": 293812960
    },
    {
      "date": "2008-11-05",
      "open": 9.06,
      "high": 9.23,
      "low": 8.54,
      "close": 8.56,
      "adjClose": 8.49,
      "volume": 277721400
    },
    {
      "date": "2008-11-06",
      "open": 8.51,
      "high": 8.62,
      "low": 8.15,
      "close": 8.29,
      "adjClose": 8.22,
      "volume": 342847100
    },
    {
      "date": "2008-11-07",
      "open": 8.34,
      "high": 8.54,
      "low": 8.14,
      "close": 8.29,
      "adjClose": 8.22,
      "volume": 187421480
    },
    {
      "date": "2008-11-10",
      "open": 8.21,
      "high": 8.24,
      "low": 7.74,
      "close": 7.98,
      "adjClose": 7.92,
      "volume": 323589860
    },
    {
      "date": "2008-11-11",
      "open": 7.72,
      "high": 7.92,
      "low": 7.52,
      "close": 7.79,
      "adjClose": 7.73,
      "volume": 405558000
    },
    {
      "date": "2008-11-12",
      "open": 7.56,
      "high": 7.82,
      "low": 7.2,
      "close": 7.28,
      "adjClose": 7.22,
      "volume": 401788380
    },
    {
      "date": "2008-11-13",
      "open": 7.3,
      "high": 7.83,
      "low": 7.01,
      "close": 7.81,
      "adjClose": 7.75,
      "volume": 529049460
    },
    {
      "date": "2008-11-14",
      "open": 7.59,
      "high": 8.13,
      "low": 7.57,
      "close": 7.76,
      "adjClose": 7.7,
      "volume": 380369640
    },
    {
      "date": "2008-11-17",
      "open": 7.58,
      "high": 7.76,
      "low": 7.46,
      "close": 7.51,
      "adjClose": 7.45,
      "volume": 301485500
    },
    {
      "date": "2008-11-18",
      "open": 7.55,
      "high": 7.6,
      "low": 7.14,
      "close": 7.44,
      "adjClose": 7.38,
      "volume": 333627940
    },
    {
      "date": "2008-11-19",
      "open": 7.39,
      "high": 7.51,
      "low": 6.97,
      "close": 7.01,
      "adjClose": 6.95,
      "volume": 313360240
    },
    {
      "date": "2008-11-20",
      "open": 6.88,
      "high": 7.08,
      "low": 6.48,
      "close": 6.5,
      "adjClose": 6.45,
      "volume": 390850700
    },
    {
      "date": "2008-11-21",
      "open": 6.57,
      "high": 6.74,
      "low": 6.19,
      "close": 6.57,
      "adjClose": 6.52,
      "volume": 409456420
    },
    {
      "date": "2008-11-24",
      "open": 6.74,
      "high": 6.76,
      "low": 6.23,
      "close": 6.44,
      "adjClose": 6.39,
      "volume": 401992420
    },
    {
      "date": "2008-11-25",
      "open": 6.72,
      "high": 7.17,
      "low": 6.69,
      "close": 7.06,
      "adjClose": 7,
      "volume": 430552680
    },
    {
      "date": "2008-11-26",
      "open": 7.01,
      "high": 7.39,
      "low": 6.91,
      "close": 7.31,
      "adjClose": 7.25,
      "volume": 254120699
    },
    {
      "date": "2008-11-28",
      "open": 7.27,
      "high": 7.42,
      "low": 7.21,
      "close": 7.33,
      "adjClose": 7.27,
      "volume": 102555240
    },
    {
      "date": "2008-12-01",
      "open": 7.17,
      "high": 7.19,
      "low": 6.66,
      "close": 6.66,
      "adjClose": 6.61,
      "volume": 228237199
    },
    {
      "date": "2008-12-02",
      "open": 6.75,
      "high": 6.95,
      "low": 6.57,
      "close": 6.88,
      "adjClose": 6.82,
      "volume": 233450579
    },
    {
      "date": "2008-12-03",
      "open": 6.75,
      "high": 7.04,
      "low": 6.64,
      "close": 6.99,
      "adjClose": 6.93,
      "volume": 236035720
    },
    {
      "date": "2008-12-04",
      "open": 6.92,
      "high": 7.09,
      "low": 6.73,
      "close": 6.87,
      "adjClose": 6.81,
      "volume": 195322560
    },
    {
      "date": "2008-12-05",
      "open": 6.78,
      "high": 7.11,
      "low": 6.61,
      "close": 7.11,
      "adjClose": 7.05,
      "volume": 260706780
    },
    {
      "date": "2008-12-08",
      "open": 7.26,
      "high": 7.74,
      "low": 7.06,
      "close": 7.56,
      "adjClose": 7.5,
      "volume": 325496299
    },
    {
      "date": "2008-12-09",
      "open": 7.45,
      "high": 7.96,
      "low": 7.43,
      "close": 7.66,
      "adjClose": 7.6,
      "volume": 275403760
    },
    {
      "date": "2008-12-10",
      "open": 7.74,
      "high": 7.88,
      "low": 7.62,
      "close": 7.73,
      "adjClose": 7.67,
      "volume": 209380980
    },
    {
      "date": "2008-12-11",
      "open": 7.61,
      "high": 7.83,
      "low": 7.45,
      "close": 7.51,
      "adjClose": 7.45,
      "volume": 247003519
    },
    {
      "date": "2008-12-12",
      "open": 7.4,
      "high": 7.92,
      "low": 7.36,
      "close": 7.9,
      "adjClose": 7.84,
      "volume": 228692360
    },
    {
      "date": "2008-12-15",
      "open": 7.86,
      "high": 7.97,
      "low": 7.64,
      "close": 7.77,
      "adjClose": 7.71,
      "volume": 269290980
    },
    {
      "date": "2008-12-16",
      "open": 7.87,
      "high": 8.25,
      "low": 7.79,
      "close": 8.14,
      "adjClose": 8.07,
      "volume": 287720580
    },
    {
      "date": "2008-12-17",
      "open": 7.97,
      "high": 8.06,
      "low": 7.82,
      "close": 7.89,
      "adjClose": 7.83,
      "volume": 231700400
    },
    {
      "date": "2008-12-18",
      "open": 7.93,
      "high": 8.02,
      "low": 7.74,
      "close": 7.76,
      "adjClose": 7.7,
      "volume": 190377520
    },
    {
      "date": "2008-12-19",
      "open": 7.78,
      "high": 7.95,
      "low": 7.73,
      "close": 7.76,
      "adjClose": 7.7,
      "volume": 226585839
    },
    {
      "date": "2008-12-22",
      "open": 7.72,
      "high": 7.75,
      "low": 7.27,
      "close": 7.43,
      "adjClose": 7.37,
      "volume": 156625220
    },
    {
      "date": "2008-12-23",
      "open": 7.52,
      "high": 7.59,
      "low": 7.42,
      "close": 7.46,
      "adjClose": 7.4,
      "volume": 151204920
    },
    {
      "date": "2008-12-24",
      "open": 7.54,
      "high": 7.67,
      "low": 7.47,
      "close": 7.58,
      "adjClose": 7.52,
      "volume": 76795779
    },
    {
      "date": "2008-12-26",
      "open": 7.61,
      "high": 7.64,
      "low": 7.46,
      "close": 7.52,
      "adjClose": 7.46,
      "volume": 78368860
    },
    {
      "date": "2008-12-29",
      "open": 7.51,
      "high": 7.54,
      "low": 7.3,
      "close": 7.44,
      "adjClose": 7.38,
      "volume": 147943120
    },
    {
      "date": "2008-12-30",
      "open": 7.53,
      "high": 7.68,
      "low": 7.47,
      "close": 7.59,
      "adjClose": 7.53,
      "volume": 153665700
    },
    {
      "date": "2008-12-31",
      "open": 7.61,
      "high": 7.78,
      "low": 7.57,
      "close": 7.7,
      "adjClose": 7.64,
      "volume": 115381439
    },
    {
      "date": "2009-01-02",
      "open": 7.72,
      "high": 8.05,
      "low": 7.64,
      "close": 8.04,
      "adjClose": 7.98,
      "volume": 144562720
    },
    {
      "date": "2009-01-05",
      "open": 8.03,
      "high": 8.29,
      "low": 7.88,
      "close": 8.21,
      "adjClose": 8.14,
      "volume": 195452920
    },
    {
      "date": "2009-01-06",
      "open": 8.33,
      "high": 8.53,
      "low": 8.17,
      "close": 8.36,
      "adjClose": 8.29,
      "volume": 256824639
    },
    {
      "date": "2009-01-07",
      "open": 8.22,
      "high": 8.28,
      "low": 7.98,
      "close": 8.06,
      "adjClose": 7.99,
      "volume": 179637620
    },
    {
      "date": "2009-01-08",
      "open": 7.96,
      "high": 8.14,
      "low": 7.94,
      "close": 8.14,
      "adjClose": 8.07,
      "volume": 143919020
    },
    {
      "date": "2009-01-09",
      "open": 8.2,
      "high": 8.2,
      "low": 7.84,
      "close": 7.88,
      "adjClose": 7.82,
      "volume": 173475160
    },
    {
      "date": "2009-01-12",
      "open": 7.92,
      "high": 7.98,
      "low": 7.76,
      "close": 7.82,
      "adjClose": 7.76,
      "volume": 132066399
    },
    {
      "date": "2009-01-13",
      "open": 7.8,
      "high": 8.02,
      "low": 7.77,
      "close": 7.87,
      "adjClose": 7.81,
      "volume": 177172220
    },
    {
      "date": "2009-01-14",
      "open": 7.76,
      "high": 7.85,
      "low": 7.45,
      "close": 7.53,
      "adjClose": 7.47,
      "volume": 222878960
    },
    {
      "date": "2009-01-15",
      "open": 7.45,
      "high": 7.6,
      "low": 7.18,
      "close": 7.48,
      "adjClose": 7.42,
      "volume": 237267359
    },
    {
      "date": "2009-01-16",
      "open": 7.63,
      "high": 7.71,
      "low": 7.4,
      "close": 7.5,
      "adjClose": 7.44,
      "volume": 208835860
    },
    {
      "date": "2009-01-20",
      "open": 7.49,
      "high": 7.49,
      "low": 7.08,
      "close": 7.08,
      "adjClose": 7.02,
      "volume": 201807840
    },
    {
      "date": "2009-01-21",
      "open": 7.22,
      "high": 7.59,
      "low": 7.22,
      "close": 7.58,
      "adjClose": 7.52,
      "volume": 196910380
    },
    {
      "date": "2009-01-22",
      "open": 7.46,
      "high": 7.74,
      "low": 7.39,
      "close": 7.67,
      "adjClose": 7.61,
      "volume": 330349320
    },
    {
      "date": "2009-01-23",
      "open": 7.74,
      "high": 8.31,
      "low": 7.61,
      "close": 8.13,
      "adjClose": 8.06,
      "volume": 428894880
    },
    {
      "date": "2009-01-26",
      "open": 8.13,
      "high": 8.21,
      "low": 8.02,
      "close": 8.1,
      "adjClose": 8.03,
      "volume": 184284520
    },
    {
      "date": "2009-01-27",
      "open": 8.17,
      "high": 8.35,
      "low": 8.11,
      "close": 8.3,
      "adjClose": 8.23,
      "volume": 196990620
    },
    {
      "date": "2009-01-28",
      "open": 8.46,
      "high": 8.82,
      "low": 8.42,
      "close": 8.73,
      "adjClose": 8.66,
      "volume": 307429900
    },
    {
      "date": "2009-01-29",
      "open": 8.62,
      "high": 8.63,
      "low": 8.51,
      "close": 8.59,
      "adjClose": 8.52,
      "volume": 291091399
    },
    {
      "date": "2009-01-30",
      "open": 8.63,
      "high": 8.73,
      "low": 8.41,
      "close": 8.47,
      "adjClose": 8.4,
      "volume": 186763500
    },
    {
      "date": "2009-02-02",
      "open": 8.37,
      "high": 8.63,
      "low": 8.31,
      "close": 8.52,
      "adjClose": 8.45,
      "volume": 208074720
    },
    {
      "date": "2009-02-03",
      "open": 8.57,
      "high": 8.58,
      "low": 8.35,
      "close": 8.52,
      "adjClose": 8.45,
      "volume": 262210959
    },
    {
      "date": "2009-02-04",
      "open": 8.51,
      "high": 8.87,
      "low": 8.49,
      "close": 8.58,
      "adjClose": 8.51,
      "volume": 272449800
    },
    {
      "date": "2009-02-05",
      "open": 8.53,
      "high": 8.89,
      "low": 8.43,
      "close": 8.85,
      "adjClose": 8.78,
      "volume": 290329620
    },
    {
      "date": "2009-02-06",
      "open": 8.92,
      "high": 9.35,
      "low": 8.89,
      "close": 9.29,
      "adjClose": 9.21,
      "volume": 281398920
    },
    {
      "date": "2009-02-09",
      "open": 9.29,
      "high": 9.53,
      "low": 9.19,
      "close": 9.48,
      "adjClose": 9.4,
      "volume": 199135740
    },
    {
      "date": "2009-02-10",
      "open": 9.41,
      "high": 9.45,
      "low": 8.96,
      "close": 8.97,
      "adjClose": 8.9,
      "volume": 283957840
    },
    {
      "date": "2009-02-11",
      "open": 8.98,
      "high": 9.13,
      "low": 8.83,
      "close": 8.96,
      "adjClose": 8.89,
      "volume": 209080780
    },
    {
      "date": "2009-02-12",
      "open": 8.84,
      "high": 9.1,
      "low": 8.8,
      "close": 9.09,
      "adjClose": 9.02,
      "volume": 221840120
    },
    {
      "date": "2009-02-13",
      "open": 9.06,
      "high": 9.08,
      "low": 8.89,
      "close": 8.95,
      "adjClose": 8.88,
      "volume": 165723440
    },
    {
      "date": "2009-02-17",
      "open": 8.67,
      "high": 8.69,
      "low": 8.5,
      "close": 8.57,
      "adjClose": 8.5,
      "volume": 227008999
    },
    {
      "date": "2009-02-18",
      "open": 8.69,
      "high": 8.84,
      "low": 8.52,
      "close": 8.84,
      "adjClose": 8.77,
      "volume": 240806400
    },
    {
      "date": "2009-02-19",
      "open": 8.95,
      "high": 9,
      "low": 8.54,
      "close": 8.57,
      "adjClose": 8.5,
      "volume": 199388780
    },
    {
      "date": "2009-02-20",
      "open": 8.46,
      "high": 8.73,
      "low": 8.38,
      "close": 8.67,
      "adjClose": 8.6,
      "volume": 248490040
    },
    {
      "date": "2009-02-23",
      "open": 8.68,
      "high": 8.75,
      "low": 8.25,
      "close": 8.26,
      "adjClose": 8.19,
      "volume": 208635156
    },
    {
      "date": "2009-02-24",
      "open": 8.28,
      "high": 8.75,
      "low": 8.28,
      "close": 8.64,
      "adjClose": 8.57,
      "volume": 243842819
    },
    {
      "date": "2009-02-25",
      "open": 8.56,
      "high": 8.82,
      "low": 8.48,
      "close": 8.55,
      "adjClose": 8.48,
      "volume": 257381419
    },
    {
      "date": "2009-02-26",
      "open": 8.66,
      "high": 8.82,
      "low": 8.44,
      "close": 8.44,
      "adjClose": 8.37,
      "volume": 224092939
    },
    {
      "date": "2009-02-27",
      "open": 8.33,
      "high": 8.6,
      "low": 8.29,
      "close": 8.46,
      "adjClose": 8.39,
      "volume": 216625500
    },
    {
      "date": "2009-03-02",
      "open": 8.34,
      "high": 8.53,
      "low": 8.16,
      "close": 8.19,
      "adjClose": 8.12,
      "volume": 231362599
    },
    {
      "date": "2009-03-03",
      "open": 8.26,
      "high": 8.35,
      "low": 8.07,
      "close": 8.14,
      "adjClose": 8.07,
      "volume": 260731008
    },
    {
      "date": "2009-03-04",
      "open": 8.09,
      "high": 8.23,
      "low": 7.89,
      "close": 7.98,
      "adjClose": 7.92,
      "volume": 312502180
    },
    {
      "date": "2009-03-05",
      "open": 7.92,
      "high": 7.98,
      "low": 7.57,
      "close": 7.65,
      "adjClose": 7.59,
      "volume": 260972160
    },
    {
      "date": "2009-03-06",
      "open": 7.69,
      "high": 7.76,
      "low": 7.36,
      "close": 7.72,
      "adjClose": 7.66,
      "volume": 289242859
    },
    {
      "date": "2009-03-09",
      "open": 7.51,
      "high": 7.67,
      "low": 7.24,
      "close": 7.28,
      "adjClose": 7.22,
      "volume": 276915140
    },
    {
      "date": "2009-03-10",
      "open": 7.46,
      "high": 7.77,
      "low": 7.36,
      "close": 7.71,
      "adjClose": 7.65,
      "volume": 269008420
    },
    {
      "date": "2009-03-11",
      "open": 7.76,
      "high": 8.01,
      "low": 7.65,
      "close": 7.96,
      "adjClose": 7.9,
      "volume": 236845399
    },
    {
      "date": "2009-03-12",
      "open": 7.95,
      "high": 8.13,
      "low": 7.85,
      "close": 8.1,
      "adjClose": 8.03,
      "volume": 200858280
    },
    {
      "date": "2009-03-13",
      "open": 8.16,
      "high": 8.19,
      "low": 7.98,
      "close": 8.12,
      "adjClose": 8.05,
      "volume": 156152879
    },
    {
      "date": "2009-03-16",
      "open": 8.16,
      "high": 8.25,
      "low": 7.97,
      "close": 8,
      "adjClose": 7.94,
      "volume": 197698540
    },
    {
      "date": "2009-03-17",
      "open": 8.01,
      "high": 8.39,
      "low": 7.98,
      "close": 8.39,
      "adjClose": 8.32,
      "volume": 188448600
    },
    {
      "date": "2009-03-18",
      "open": 8.38,
      "high": 8.51,
      "low": 8.21,
      "close": 8.34,
      "adjClose": 8.27,
      "volume": 200350340
    },
    {
      "date": "2009-03-19",
      "open": 8.3,
      "high": 8.41,
      "low": 8.19,
      "close": 8.26,
      "adjClose": 8.19,
      "volume": 164299700
    },
    {
      "date": "2009-03-20",
      "open": 8.27,
      "high": 8.33,
      "low": 8.17,
      "close": 8.26,
      "adjClose": 8.19,
      "volume": 189359920
    },
    {
      "date": "2009-03-23",
      "open": 8.35,
      "high": 8.74,
      "low": 8.33,
      "close": 8.72,
      "adjClose": 8.65,
      "volume": 170717840
    },
    {
      "date": "2009-03-24",
      "open": 8.67,
      "high": 8.85,
      "low": 8.61,
      "close": 8.69,
      "adjClose": 8.62,
      "volume": 152724159
    },
    {
      "date": "2009-03-25",
      "open": 8.77,
      "high": 8.79,
      "low": 8.41,
      "close": 8.61,
      "adjClose": 8.54,
      "volume": 173316560
    },
    {
      "date": "2009-03-26",
      "open": 8.84,
      "high": 8.99,
      "low": 8.72,
      "close": 8.84,
      "adjClose": 8.77,
      "volume": 239958039
    },
    {
      "date": "2009-03-27",
      "open": 8.76,
      "high": 8.81,
      "low": 8.65,
      "close": 8.7,
      "adjClose": 8.63,
      "volume": 132807199
    },
    {
      "date": "2009-03-30",
      "open": 8.57,
      "high": 8.6,
      "low": 8.41,
      "close": 8.58,
      "adjClose": 8.51,
      "volume": 123748039
    },
    {
      "date": "2009-03-31",
      "open": 8.73,
      "high": 8.85,
      "low": 8.66,
      "close": 8.71,
      "adjClose": 8.64,
      "volume": 146195019
    },
    {
      "date": "2009-04-01",
      "open": 8.6,
      "high": 8.89,
      "low": 8.52,
      "close": 8.86,
      "adjClose": 8.79,
      "volume": 131993639
    },
    {
      "date": "2009-04-02",
      "open": 9.09,
      "high": 9.25,
      "low": 9.02,
      "close": 9.07,
      "adjClose": 9,
      "volume": 179400660
    },
    {
      "date": "2009-04-03",
      "open": 9.12,
      "high": 9.3,
      "low": 8.96,
      "close": 9.25,
      "adjClose": 9.18,
      "volume": 151444440
    },
    {
      "date": "2009-04-06",
      "open": 9.18,
      "high": 9.25,
      "low": 9.04,
      "close": 9.21,
      "adjClose": 9.14,
      "volume": 131143180
    },
    {
      "date": "2009-04-07",
      "open": 9.07,
      "high": 9.1,
      "low": 8.89,
      "close": 8.97,
      "adjClose": 8.9,
      "volume": 147114600
    },
    {
      "date": "2009-04-08",
      "open": 9.1,
      "high": 9.13,
      "low": 8.91,
      "close": 9.06,
      "adjClose": 8.99,
      "volume": 110498480
    },
    {
      "date": "2009-04-09",
      "open": 9.25,
      "high": 9.37,
      "low": 9.17,
      "close": 9.32,
      "adjClose": 9.24,
      "volume": 135194700
    },
    {
      "date": "2009-04-13",
      "open": 9.29,
      "high": 9.49,
      "low": 9.27,
      "close": 9.46,
      "adjClose": 9.38,
      "volume": 121885000
    },
    {
      "date": "2009-04-14",
      "open": 9.43,
      "high": 9.43,
      "low": 9.15,
      "close": 9.23,
      "adjClose": 9.16,
      "volume": 137041420
    },
    {
      "date": "2009-04-15",
      "open": 9.19,
      "high": 9.54,
      "low": 9.11,
      "close": 9.5,
      "adjClose": 9.42,
      "volume": 197208860
    },
    {
      "date": "2009-04-16",
      "open": 9.55,
      "high": 9.83,
      "low": 9.53,
      "close": 9.73,
      "adjClose": 9.65,
      "volume": 407008960
    },
    {
      "date": "2009-04-17",
      "open": 9.66,
      "high": 10.01,
      "low": 9.63,
      "close": 9.82,
      "adjClose": 9.74,
      "volume": 428982480
    },
    {
      "date": "2009-04-20",
      "open": 9.66,
      "high": 9.78,
      "low": 9.41,
      "close": 9.49,
      "adjClose": 9.41,
      "volume": 177010480
    },
    {
      "date": "2009-04-21",
      "open": 9.41,
      "high": 9.62,
      "low": 9.41,
      "close": 9.55,
      "adjClose": 9.47,
      "volume": 147748720
    },
    {
      "date": "2009-04-22",
      "open": 9.55,
      "high": 9.76,
      "low": 9.48,
      "close": 9.61,
      "adjClose": 9.53,
      "volume": 140008820
    },
    {
      "date": "2009-04-23",
      "open": 9.7,
      "high": 9.75,
      "low": 9.54,
      "close": 9.63,
      "adjClose": 9.55,
      "volume": 104348380
    },
    {
      "date": "2009-04-24",
      "open": 9.66,
      "high": 9.84,
      "low": 9.52,
      "close": 9.75,
      "adjClose": 9.67,
      "volume": 135314619
    },
    {
      "date": "2009-04-27",
      "open": 9.62,
      "high": 9.75,
      "low": 9.58,
      "close": 9.66,
      "adjClose": 9.58,
      "volume": 91556180
    },
    {
      "date": "2009-04-28",
      "open": 9.6,
      "high": 9.74,
      "low": 9.55,
      "close": 9.6,
      "adjClose": 9.52,
      "volume": 117643400
    },
    {
      "date": "2009-04-29",
      "open": 9.66,
      "high": 9.88,
      "low": 9.66,
      "close": 9.8,
      "adjClose": 9.72,
      "volume": 144266460
    },
    {
      "date": "2009-04-30",
      "open": 9.9,
      "high": 10.1,
      "low": 9.88,
      "close": 9.91,
      "adjClose": 9.83,
      "volume": 174273740
    },
    {
      "date": "2009-05-01",
      "open": 9.89,
      "high": 9.95,
      "low": 9.8,
      "close": 9.85,
      "adjClose": 9.77,
      "volume": 97050300
    },
    {
      "date": "2009-05-04",
      "open": 9.96,
      "high": 10.07,
      "low": 9.88,
      "close": 10.06,
      "adjClose": 9.98,
      "volume": 128069479
    },
    {
      "date": "2009-05-05",
      "open": 10.01,
      "high": 10.13,
      "low": 9.94,
      "close": 10.08,
      "adjClose": 10,
      "volume": 95950760
    },
    {
      "date": "2009-05-06",
      "open": 10.18,
      "high": 10.22,
      "low": 10.03,
      "close": 10.1,
      "adjClose": 10.02,
      "volume": 105247620
    },
    {
      "date": "2009-05-07",
      "open": 10.11,
      "high": 10.13,
      "low": 9.82,
      "close": 9.92,
      "adjClose": 9.84,
      "volume": 119912640
    },
    {
      "date": "2009-05-08",
      "open": 10.08,
      "high": 10.26,
      "low": 9.88,
      "close": 10.19,
      "adjClose": 10.11,
      "volume": 154474040
    },
    {
      "date": "2009-05-11",
      "open": 10.08,
      "high": 10.31,
      "low": 10.04,
      "close": 10.21,
      "adjClose": 10.13,
      "volume": 102330160
    },
    {
      "date": "2009-05-12",
      "open": 10.26,
      "high": 10.28,
      "low": 9.89,
      "close": 9.98,
      "adjClose": 9.9,
      "volume": 151710960
    },
    {
      "date": "2009-05-13",
      "open": 9.86,
      "high": 9.92,
      "low": 9.72,
      "close": 9.75,
      "adjClose": 9.67,
      "volume": 113984780
    },
    {
      "date": "2009-05-14",
      "open": 9.73,
      "high": 9.81,
      "low": 9.63,
      "close": 9.7,
      "adjClose": 9.62,
      "volume": 117402259
    },
    {
      "date": "2009-05-15",
      "open": 9.79,
      "high": 9.86,
      "low": 9.74,
      "close": 9.76,
      "adjClose": 9.68,
      "volume": 120557399
    },
    {
      "date": "2009-05-18",
      "open": 9.88,
      "high": 9.94,
      "low": 9.64,
      "close": 9.93,
      "adjClose": 9.85,
      "volume": 133952259
    },
    {
      "date": "2009-05-19",
      "open": 9.91,
      "high": 10.05,
      "low": 9.83,
      "close": 9.98,
      "adjClose": 9.9,
      "volume": 113402899
    },
    {
      "date": "2009-05-20",
      "open": 10.06,
      "high": 10.15,
      "low": 9.88,
      "close": 9.94,
      "adjClose": 9.86,
      "volume": 91279080
    },
    {
      "date": "2009-05-21",
      "open": 9.92,
      "high": 10.08,
      "low": 9.86,
      "close": 9.92,
      "adjClose": 9.84,
      "volume": 108706540
    },
    {
      "date": "2009-05-22",
      "open": 9.93,
      "high": 9.98,
      "low": 9.81,
      "close": 9.85,
      "adjClose": 9.77,
      "volume": 68687080
    },
    {
      "date": "2009-05-26",
      "open": 9.81,
      "high": 10.13,
      "low": 9.76,
      "close": 10.12,
      "adjClose": 10.04,
      "volume": 124070680
    },
    {
      "date": "2009-05-27",
      "open": 10.15,
      "high": 10.31,
      "low": 10.13,
      "close": 10.15,
      "adjClose": 10.07,
      "volume": 121317999
    },
    {
      "date": "2009-05-28",
      "open": 10.23,
      "high": 10.3,
      "low": 10.13,
      "close": 10.27,
      "adjClose": 10.19,
      "volume": 106656260
    },
    {
      "date": "2009-05-29",
      "open": 10.31,
      "high": 10.44,
      "low": 10.28,
      "close": 10.44,
      "adjClose": 10.36,
      "volume": 105873500
    },
    {
      "date": "2009-06-01",
      "open": 10.48,
      "high": 10.75,
      "low": 10.47,
      "close": 10.67,
      "adjClose": 10.58,
      "volume": 132808399
    },
    {
      "date": "2009-06-02",
      "open": 10.67,
      "high": 10.76,
      "low": 10.6,
      "close": 10.72,
      "adjClose": 10.63,
      "volume": 104938680
    },
    {
      "date": "2009-06-03",
      "open": 10.66,
      "high": 10.82,
      "low": 10.61,
      "close": 10.8,
      "adjClose": 10.71,
      "volume": 141286660
    },
    {
      "date": "2009-06-04",
      "open": 10.89,
      "high": 11.04,
      "low": 10.87,
      "close": 11.02,
      "adjClose": 10.93,
      "volume": 145436280
    },
    {
      "date": "2009-06-05",
      "open": 11.14,
      "high": 11.19,
      "low": 11,
      "close": 11.12,
      "adjClose": 11.03,
      "volume": 147097380
    },
    {
      "date": "2009-06-08",
      "open": 11,
      "high": 11.03,
      "low": 10.86,
      "close": 10.98,
      "adjClose": 10.89,
      "volume": 123837100
    },
    {
      "date": "2009-06-09",
      "open": 10.98,
      "high": 11.02,
      "low": 10.8,
      "close": 10.9,
      "adjClose": 10.81,
      "volume": 130111579
    },
    {
      "date": "2009-06-10",
      "open": 10.92,
      "high": 10.96,
      "low": 10.68,
      "close": 10.83,
      "adjClose": 10.74,
      "volume": 134224600
    },
    {
      "date": "2009-06-11",
      "open": 10.8,
      "high": 10.85,
      "low": 10.72,
      "close": 10.74,
      "adjClose": 10.65,
      "volume": 114530499
    },
    {
      "date": "2009-06-12",
      "open": 10.68,
      "high": 10.7,
      "low": 10.54,
      "close": 10.63,
      "adjClose": 10.54,
      "volume": 116624020
    },
    {
      "date": "2009-06-15",
      "open": 10.55,
      "high": 10.55,
      "low": 10.36,
      "close": 10.43,
      "adjClose": 10.35,
      "volume": 149347080
    },
    {
      "date": "2009-06-16",
      "open": 10.49,
      "high": 10.54,
      "low": 10.4,
      "close": 10.41,
      "adjClose": 10.33,
      "volume": 121892199
    },
    {
      "date": "2009-06-17",
      "open": 10.41,
      "high": 10.5,
      "low": 10.3,
      "close": 10.39,
      "adjClose": 10.31,
      "volume": 139502560
    },
    {
      "date": "2009-06-18",
      "open": 10.4,
      "high": 10.48,
      "low": 10.34,
      "close": 10.36,
      "adjClose": 10.28,
      "volume": 123386419
    },
    {
      "date": "2009-06-19",
      "open": 10.47,
      "high": 10.52,
      "low": 10.37,
      "close": 10.51,
      "adjClose": 10.43,
      "volume": 170275140
    },
    {
      "date": "2009-06-22",
      "open": 10.43,
      "high": 10.45,
      "low": 10.06,
      "close": 10.19,
      "adjClose": 10.11,
      "volume": 164814479
    },
    {
      "date": "2009-06-23",
      "open": 10.18,
      "high": 10.23,
      "low": 10.07,
      "close": 10.15,
      "adjClose": 10.07,
      "volume": 115875999
    },
    {
      "date": "2009-06-24",
      "open": 10.23,
      "high": 10.32,
      "low": 10.17,
      "close": 10.24,
      "adjClose": 10.16,
      "volume": 98224400
    },
    {
      "date": "2009-06-25",
      "open": 10.18,
      "high": 10.41,
      "low": 10.17,
      "close": 10.4,
      "adjClose": 10.32,
      "volume": 121693099
    },
    {
      "date": "2009-06-26",
      "open": 10.35,
      "high": 10.72,
      "low": 10.34,
      "close": 10.64,
      "adjClose": 10.55,
      "volume": 130172999
    },
    {
      "date": "2009-06-29",
      "open": 10.66,
      "high": 10.71,
      "low": 10.57,
      "close": 10.61,
      "adjClose": 10.52,
      "volume": 86696620
    },
    {
      "date": "2009-06-30",
      "open": 10.61,
      "high": 10.69,
      "low": 10.47,
      "close": 10.55,
      "adjClose": 10.46,
      "volume": 103686740
    },
    {
      "date": "2009-07-01",
      "open": 10.62,
      "high": 10.67,
      "low": 10.46,
      "close": 10.48,
      "adjClose": 10.4,
      "volume": 92341140
    },
    {
      "date": "2009-07-02",
      "open": 10.4,
      "high": 10.4,
      "low": 10.18,
      "close": 10.22,
      "adjClose": 10.14,
      "volume": 100607600
    },
    {
      "date": "2009-07-06",
      "open": 10.17,
      "high": 10.28,
      "low": 10.05,
      "close": 10.25,
      "adjClose": 10.17,
      "volume": 90414560
    },
    {
      "date": "2009-07-07",
      "open": 10.22,
      "high": 10.24,
      "low": 9.91,
      "close": 9.93,
      "adjClose": 9.85,
      "volume": 130285900
    },
    {
      "date": "2009-07-08",
      "open": 10.01,
      "high": 10.16,
      "low": 9.96,
      "close": 10.07,
      "adjClose": 9.99,
      "volume": 137540739
    },
    {
      "date": "2009-07-09",
      "open": 10.16,
      "high": 10.37,
      "low": 10.15,
      "close": 10.27,
      "adjClose": 10.19,
      "volume": 130905660
    },
    {
      "date": "2009-07-10",
      "open": 10.25,
      "high": 10.44,
      "low": 10.23,
      "close": 10.37,
      "adjClose": 10.29,
      "volume": 117068799
    },
    {
      "date": "2009-07-13",
      "open": 10.41,
      "high": 10.62,
      "low": 10.39,
      "close": 10.62,
      "adjClose": 10.53,
      "volume": 161745380
    },
    {
      "date": "2009-07-14",
      "open": 10.6,
      "high": 10.68,
      "low": 10.53,
      "close": 10.63,
      "adjClose": 10.54,
      "volume": 115746159
    },
    {
      "date": "2009-07-15",
      "open": 10.75,
      "high": 10.98,
      "low": 10.72,
      "close": 10.96,
      "adjClose": 10.87,
      "volume": 151027180
    },
    {
      "date": "2009-07-16",
      "open": 10.93,
      "high": 11.15,
      "low": 10.86,
      "close": 11.08,
      "adjClose": 10.99,
      "volume": 261922320
    },
    {
      "date": "2009-07-17",
      "open": 10.84,
      "high": 10.9,
      "low": 10.68,
      "close": 10.77,
      "adjClose": 10.68,
      "volume": 273923640
    },
    {
      "date": "2009-07-20",
      "open": 10.76,
      "high": 10.83,
      "low": 10.67,
      "close": 10.76,
      "adjClose": 10.67,
      "volume": 126037819
    },
    {
      "date": "2009-07-21",
      "open": 10.78,
      "high": 10.81,
      "low": 10.65,
      "close": 10.71,
      "adjClose": 10.62,
      "volume": 118650740
    },
    {
      "date": "2009-07-22",
      "open": 10.71,
      "high": 10.77,
      "low": 10.6,
      "close": 10.7,
      "adjClose": 10.61,
      "volume": 103378120
    },
    {
      "date": "2009-07-23",
      "open": 10.73,
      "high": 11.04,
      "low": 10.65,
      "close": 10.94,
      "adjClose": 10.85,
      "volume": 139040240
    },
    {
      "date": "2009-07-24",
      "open": 10.91,
      "high": 11.27,
      "low": 10.89,
      "close": 11.18,
      "adjClose": 11.09,
      "volume": 145037460
    },
    {
      "date": "2009-07-27",
      "open": 11.16,
      "high": 11.18,
      "low": 10.95,
      "close": 11.13,
      "adjClose": 11.04,
      "volume": 100116040
    },
    {
      "date": "2009-07-28",
      "open": 11.04,
      "high": 11.08,
      "low": 10.91,
      "close": 11.01,
      "adjClose": 10.92,
      "volume": 101543580
    },
    {
      "date": "2009-07-29",
      "open": 10.94,
      "high": 10.96,
      "low": 10.81,
      "close": 10.92,
      "adjClose": 10.83,
      "volume": 79411600
    },
    {
      "date": "2009-07-30",
      "open": 11.08,
      "high": 11.3,
      "low": 11.08,
      "close": 11.15,
      "adjClose": 11.06,
      "volume": 127897800
    },
    {
      "date": "2009-07-31",
      "open": 11.26,
      "high": 11.33,
      "low": 11.07,
      "close": 11.09,
      "adjClose": 11,
      "volume": 114351059
    },
    {
      "date": "2009-08-03",
      "open": 11.23,
      "high": 11.36,
      "low": 11.2,
      "close": 11.32,
      "adjClose": 11.23,
      "volume": 103546460
    },
    {
      "date": "2009-08-04",
      "open": 11.25,
      "high": 11.36,
      "low": 11.22,
      "close": 11.35,
      "adjClose": 11.26,
      "volume": 95511260
    },
    {
      "date": "2009-08-05",
      "open": 11.41,
      "high": 11.43,
      "low": 11.21,
      "close": 11.29,
      "adjClose": 11.2,
      "volume": 93598280
    },
    {
      "date": "2009-08-06",
      "open": 11.37,
      "high": 11.38,
      "low": 11.22,
      "close": 11.27,
      "adjClose": 11.18,
      "volume": 84373940
    },
    {
      "date": "2009-08-07",
      "open": 11.4,
      "high": 11.5,
      "low": 11.39,
      "close": 11.44,
      "adjClose": 11.35,
      "volume": 101637080
    },
    {
      "date": "2009-08-10",
      "open": 11.39,
      "high": 11.47,
      "low": 11.36,
      "close": 11.43,
      "adjClose": 11.34,
      "volume": 69611620
    },
    {
      "date": "2009-08-11",
      "open": 11.35,
      "high": 11.44,
      "low": 11.32,
      "close": 11.36,
      "adjClose": 11.27,
      "volume": 68518040
    },
    {
      "date": "2009-08-12",
      "open": 11.4,
      "high": 11.55,
      "low": 11.38,
      "close": 11.48,
      "adjClose": 11.39,
      "volume": 93579940
    },
    {
      "date": "2009-08-13",
      "open": 11.56,
      "high": 11.63,
      "low": 11.48,
      "close": 11.57,
      "adjClose": 11.48,
      "volume": 79748240
    },
    {
      "date": "2009-08-14",
      "open": 11.58,
      "high": 11.59,
      "low": 11.43,
      "close": 11.51,
      "adjClose": 11.42,
      "volume": 66997360
    },
    {
      "date": "2009-08-17",
      "open": 11.3,
      "high": 11.31,
      "low": 11.09,
      "close": 11.13,
      "adjClose": 11.04,
      "volume": 104710580
    },
    {
      "date": "2009-08-18",
      "open": 11.14,
      "high": 11.2,
      "low": 11.07,
      "close": 11.14,
      "adjClose": 11.05,
      "volume": 94208320
    },
    {
      "date": "2009-08-19",
      "open": 11.01,
      "high": 11.14,
      "low": 10.97,
      "close": 11.11,
      "adjClose": 11.02,
      "volume": 90316020
    },
    {
      "date": "2009-08-20",
      "open": 11.31,
      "high": 11.57,
      "low": 11.29,
      "close": 11.52,
      "adjClose": 11.43,
      "volume": 159943000
    },
    {
      "date": "2009-08-21",
      "open": 11.65,
      "high": 11.66,
      "low": 11.58,
      "close": 11.64,
      "adjClose": 11.55,
      "volume": 142436500
    },
    {
      "date": "2009-08-24",
      "open": 11.7,
      "high": 11.76,
      "low": 11.62,
      "close": 11.73,
      "adjClose": 11.64,
      "volume": 98277660
    },
    {
      "date": "2009-08-25",
      "open": 11.74,
      "high": 11.87,
      "low": 11.73,
      "close": 11.8,
      "adjClose": 11.7,
      "volume": 93630360
    },
    {
      "date": "2009-08-26",
      "open": 11.83,
      "high": 11.84,
      "low": 11.68,
      "close": 11.71,
      "adjClose": 11.62,
      "volume": 79460880
    },
    {
      "date": "2009-08-27",
      "open": 11.73,
      "high": 11.73,
      "low": 11.53,
      "close": 11.66,
      "adjClose": 11.57,
      "volume": 79922460
    },
    {
      "date": "2009-08-28",
      "open": 11.74,
      "high": 11.82,
      "low": 11.6,
      "close": 11.63,
      "adjClose": 11.54,
      "volume": 70803640
    },
    {
      "date": "2009-08-31",
      "open": 11.51,
      "high": 11.56,
      "low": 11.46,
      "close": 11.55,
      "adjClose": 11.46,
      "volume": 78242300
    },
    {
      "date": "2009-09-01",
      "open": 11.5,
      "high": 11.68,
      "low": 11.37,
      "close": 11.41,
      "adjClose": 11.32,
      "volume": 103703040
    },
    {
      "date": "2009-09-02",
      "open": 11.41,
      "high": 11.47,
      "low": 11.33,
      "close": 11.34,
      "adjClose": 11.25,
      "volume": 72190680
    },
    {
      "date": "2009-09-03",
      "open": 11.41,
      "high": 11.47,
      "low": 11.39,
      "close": 11.45,
      "adjClose": 11.36,
      "volume": 65790339
    },
    {
      "date": "2009-09-04",
      "open": 11.45,
      "high": 11.58,
      "low": 11.41,
      "close": 11.54,
      "adjClose": 11.45,
      "volume": 59936780
    },
    {
      "date": "2009-09-08",
      "open": 11.62,
      "high": 11.69,
      "low": 11.41,
      "close": 11.48,
      "adjClose": 11.39,
      "volume": 106161732
    },
    {
      "date": "2009-09-09",
      "open": 11.49,
      "high": 11.67,
      "low": 11.48,
      "close": 11.61,
      "adjClose": 11.52,
      "volume": 87734720
    },
    {
      "date": "2009-09-10",
      "open": 11.68,
      "high": 11.78,
      "low": 11.56,
      "close": 11.78,
      "adjClose": 11.68,
      "volume": 101313880
    },
    {
      "date": "2009-09-11",
      "open": 11.77,
      "high": 11.84,
      "low": 11.7,
      "close": 11.81,
      "adjClose": 11.71,
      "volume": 76039884
    },
    {
      "date": "2009-09-14",
      "open": 11.77,
      "high": 11.93,
      "low": 11.76,
      "close": 11.89,
      "adjClose": 11.79,
      "volume": 79030020
    },
    {
      "date": "2009-09-15",
      "open": 11.89,
      "high": 11.98,
      "low": 11.83,
      "close": 11.95,
      "adjClose": 11.85,
      "volume": 95851300
    },
    {
      "date": "2009-09-16",
      "open": 12.01,
      "high": 12.25,
      "low": 11.97,
      "close": 12.22,
      "adjClose": 12.12,
      "volume": 103394380
    },
    {
      "date": "2009-09-17",
      "open": 12.28,
      "high": 12.45,
      "low": 12.19,
      "close": 12.3,
      "adjClose": 12.2,
      "volume": 179164000
    },
    {
      "date": "2009-09-18",
      "open": 12.43,
      "high": 12.44,
      "low": 12.29,
      "close": 12.3,
      "adjClose": 12.2,
      "volume": 131242599
    },
    {
      "date": "2009-09-21",
      "open": 12.21,
      "high": 12.48,
      "low": 12.17,
      "close": 12.44,
      "adjClose": 12.34,
      "volume": 84620580
    },
    {
      "date": "2009-09-22",
      "open": 12.54,
      "high": 12.56,
      "low": 12.46,
      "close": 12.49,
      "adjClose": 12.39,
      "volume": 121555280
    },
    {
      "date": "2009-09-23",
      "open": 12.53,
      "high": 12.69,
      "low": 12.45,
      "close": 12.47,
      "adjClose": 12.37,
      "volume": 108082540
    },
    {
      "date": "2009-09-24",
      "open": 12.52,
      "high": 12.55,
      "low": 12.34,
      "close": 12.43,
      "adjClose": 12.33,
      "volume": 101047820
    },
    {
      "date": "2009-09-25",
      "open": 12.37,
      "high": 12.51,
      "low": 12.31,
      "close": 12.32,
      "adjClose": 12.22,
      "volume": 82001000
    },
    {
      "date": "2009-09-28",
      "open": 12.38,
      "high": 12.55,
      "low": 12.34,
      "close": 12.48,
      "adjClose": 12.38,
      "volume": 73655260
    },
    {
      "date": "2009-09-29",
      "open": 12.5,
      "high": 12.51,
      "low": 12.34,
      "close": 12.48,
      "adjClose": 12.38,
      "volume": 83893780
    },
    {
      "date": "2009-09-30",
      "open": 12.51,
      "high": 12.52,
      "low": 12.19,
      "close": 12.41,
      "adjClose": 12.31,
      "volume": 125546260
    },
    {
      "date": "2009-10-01",
      "open": 12.34,
      "high": 12.42,
      "low": 12.19,
      "close": 12.19,
      "adjClose": 12.09,
      "volume": 112540180
    },
    {
      "date": "2009-10-02",
      "open": 12.11,
      "high": 12.31,
      "low": 12.08,
      "close": 12.13,
      "adjClose": 12.03,
      "volume": 103931380
    },
    {
      "date": "2009-10-05",
      "open": 12.2,
      "high": 12.32,
      "low": 12.1,
      "close": 12.22,
      "adjClose": 12.12,
      "volume": 85702940
    },
    {
      "date": "2009-10-06",
      "open": 12.3,
      "high": 12.5,
      "low": 12.3,
      "close": 12.48,
      "adjClose": 12.38,
      "volume": 109213140
    },
    {
      "date": "2009-10-07",
      "open": 12.49,
      "high": 12.99,
      "low": 12.46,
      "close": 12.95,
      "adjClose": 12.85,
      "volume": 194918280
    },
    {
      "date": "2009-10-08",
      "open": 13,
      "high": 13.09,
      "low": 12.85,
      "close": 12.87,
      "adjClose": 12.77,
      "volume": 172093220
    },
    {
      "date": "2009-10-09",
      "open": 12.93,
      "high": 13.05,
      "low": 12.87,
      "close": 12.92,
      "adjClose": 12.82,
      "volume": 109489460
    },
    {
      "date": "2009-10-12",
      "open": 13.1,
      "high": 13.16,
      "low": 13,
      "close": 13.11,
      "adjClose": 13,
      "volume": 132843939
    },
    {
      "date": "2009-10-13",
      "open": 13.12,
      "high": 13.2,
      "low": 13.05,
      "close": 13.17,
      "adjClose": 13.06,
      "volume": 121571739
    },
    {
      "date": "2009-10-14",
      "open": 13.32,
      "high": 13.4,
      "low": 13.26,
      "close": 13.4,
      "adjClose": 13.29,
      "volume": 130475619
    },
    {
      "date": "2009-10-15",
      "open": 13.36,
      "high": 13.44,
      "low": 13.19,
      "close": 13.26,
      "adjClose": 13.15,
      "volume": 243777600
    },
    {
      "date": "2009-10-16",
      "open": 13.7,
      "high": 13.88,
      "low": 13.63,
      "close": 13.76,
      "adjClose": 13.65,
      "volume": 353485700
    },
    {
      "date": "2009-10-19",
      "open": 13.83,
      "high": 13.85,
      "low": 13.73,
      "close": 13.82,
      "adjClose": 13.71,
      "volume": 128681839
    },
    {
      "date": "2009-10-20",
      "open": 13.8,
      "high": 13.84,
      "low": 13.53,
      "close": 13.81,
      "adjClose": 13.7,
      "volume": 161620780
    },
    {
      "date": "2009-10-21",
      "open": 13.76,
      "high": 14,
      "low": 13.74,
      "close": 13.79,
      "adjClose": 13.68,
      "volume": 146784319
    },
    {
      "date": "2009-10-22",
      "open": 13.76,
      "high": 13.89,
      "low": 13.71,
      "close": 13.87,
      "adjClose": 13.76,
      "volume": 93392880
    },
    {
      "date": "2009-10-23",
      "open": 13.89,
      "high": 13.96,
      "low": 13.79,
      "close": 13.86,
      "adjClose": 13.75,
      "volume": 95634860
    },
    {
      "date": "2009-10-26",
      "open": 13.91,
      "high": 14.05,
      "low": 13.79,
      "close": 13.87,
      "adjClose": 13.76,
      "volume": 118832960
    },
    {
      "date": "2009-10-27",
      "open": 13.79,
      "high": 13.88,
      "low": 13.62,
      "close": 13.72,
      "adjClose": 13.61,
      "volume": 128596580
    },
    {
      "date": "2009-10-28",
      "open": 13.71,
      "high": 13.76,
      "low": 13.47,
      "close": 13.52,
      "adjClose": 13.41,
      "volume": 102646820
    },
    {
      "date": "2009-10-29",
      "open": 13.59,
      "high": 13.81,
      "low": 13.54,
      "close": 13.79,
      "adjClose": 13.68,
      "volume": 100803096
    },
    {
      "date": "2009-10-30",
      "open": 13.76,
      "high": 13.77,
      "low": 13.37,
      "close": 13.42,
      "adjClose": 13.31,
      "volume": 138655020
    },
    {
      "date": "2009-11-02",
      "open": 13.44,
      "high": 13.5,
      "low": 13.22,
      "close": 13.36,
      "adjClose": 13.25,
      "volume": 127990840
    },
    {
      "date": "2009-11-03",
      "open": 13.26,
      "high": 13.45,
      "low": 13.22,
      "close": 13.45,
      "adjClose": 13.34,
      "volume": 95223300
    },
    {
      "date": "2009-11-04",
      "open": 13.53,
      "high": 13.65,
      "low": 13.42,
      "close": 13.52,
      "adjClose": 13.41,
      "volume": 93254700
    },
    {
      "date": "2009-11-05",
      "open": 13.6,
      "high": 13.76,
      "low": 13.58,
      "close": 13.73,
      "adjClose": 13.62,
      "volume": 73849920
    },
    {
      "date": "2009-11-06",
      "open": 13.71,
      "high": 13.81,
      "low": 13.65,
      "close": 13.79,
      "adjClose": 13.68,
      "volume": 72997379
    },
    {
      "date": "2009-11-09",
      "open": 13.9,
      "high": 14.08,
      "low": 13.87,
      "close": 14.08,
      "adjClose": 13.97,
      "volume": 105954260
    },
    {
      "date": "2009-11-10",
      "open": 14.08,
      "high": 14.23,
      "low": 14.06,
      "close": 14.18,
      "adjClose": 14.07,
      "volume": 89172540
    },
    {
      "date": "2009-11-11",
      "open": 14.28,
      "high": 14.35,
      "low": 14.16,
      "close": 14.28,
      "adjClose": 14.16,
      "volume": 92784220
    },
    {
      "date": "2009-11-12",
      "open": 14.25,
      "high": 14.34,
      "low": 14.15,
      "close": 14.21,
      "adjClose": 14.1,
      "volume": 75382660
    },
    {
      "date": "2009-11-13",
      "open": 14.25,
      "high": 14.33,
      "low": 14.18,
      "close": 14.32,
      "adjClose": 14.2,
      "volume": 66659020
    },
    {
      "date": "2009-11-16",
      "open": 14.39,
      "high": 14.44,
      "low": 14.33,
      "close": 14.42,
      "adjClose": 14.3,
      "volume": 87880180
    },
    {
      "date": "2009-11-17",
      "open": 14.39,
      "high": 14.45,
      "low": 14.36,
      "close": 14.45,
      "adjClose": 14.33,
      "volume": 76756140
    },
    {
      "date": "2009-11-18",
      "open": 14.43,
      "high": 14.48,
      "low": 14.32,
      "close": 14.43,
      "adjClose": 14.31,
      "volume": 61944980
    },
    {
      "date": "2009-11-19",
      "open": 14.36,
      "high": 14.36,
      "low": 14.26,
      "close": 14.34,
      "adjClose": 14.22,
      "volume": 86648020
    },
    {
      "date": "2009-11-20",
      "open": 14.25,
      "high": 14.3,
      "low": 14.25,
      "close": 14.26,
      "adjClose": 14.14,
      "volume": 80170300
    },
    {
      "date": "2009-11-23",
      "open": 14.43,
      "high": 14.68,
      "low": 14.41,
      "close": 14.57,
      "adjClose": 14.45,
      "volume": 101843680
    },
    {
      "date": "2009-11-24",
      "open": 14.58,
      "high": 14.62,
      "low": 14.43,
      "close": 14.59,
      "adjClose": 14.47,
      "volume": 64283559
    },
    {
      "date": "2009-11-25",
      "open": 14.67,
      "high": 14.69,
      "low": 14.58,
      "close": 14.66,
      "adjClose": 14.54,
      "volume": 58399540
    },
    {
      "date": "2009-11-27",
      "open": 14.31,
      "high": 14.58,
      "low": 14.29,
      "close": 14.51,
      "adjClose": 14.39,
      "volume": 55328616
    },
    {
      "date": "2009-11-30",
      "open": 14.53,
      "high": 14.61,
      "low": 14.44,
      "close": 14.59,
      "adjClose": 14.47,
      "volume": 68942359
    },
    {
      "date": "2009-12-01",
      "open": 14.72,
      "high": 14.79,
      "low": 14.59,
      "close": 14.76,
      "adjClose": 14.64,
      "volume": 92760940
    },
    {
      "date": "2009-12-02",
      "open": 14.79,
      "high": 14.84,
      "low": 14.67,
      "close": 14.7,
      "adjClose": 14.58,
      "volume": 66544439
    },
    {
      "date": "2009-12-03",
      "open": 14.74,
      "high": 14.8,
      "low": 14.64,
      "close": 14.66,
      "adjClose": 14.54,
      "volume": 57120539
    },
    {
      "date": "2009-12-04",
      "open": 14.84,
      "high": 14.89,
      "low": 14.49,
      "close": 14.64,
      "adjClose": 14.52,
      "volume": 100464220
    },
    {
      "date": "2009-12-07",
      "open": 14.62,
      "high": 14.73,
      "low": 14.54,
      "close": 14.67,
      "adjClose": 14.55,
      "volume": 65400039
    },
    {
      "date": "2009-12-08",
      "open": 14.6,
      "high": 14.78,
      "low": 14.56,
      "close": 14.69,
      "adjClose": 14.57,
      "volume": 60961820
    },
    {
      "date": "2009-12-09",
      "open": 14.7,
      "high": 14.75,
      "low": 14.6,
      "close": 14.74,
      "adjClose": 14.62,
      "volume": 71182460
    },
    {
      "date": "2009-12-10",
      "open": 14.78,
      "high": 14.88,
      "low": 14.77,
      "close": 14.8,
      "adjClose": 14.68,
      "volume": 66716279
    },
    {
      "date": "2009-12-11",
      "open": 14.88,
      "high": 14.88,
      "low": 14.71,
      "close": 14.78,
      "adjClose": 14.66,
      "volume": 68868299
    },
    {
      "date": "2009-12-14",
      "open": 14.9,
      "high": 14.95,
      "low": 14.83,
      "close": 14.91,
      "adjClose": 14.79,
      "volume": 76468700
    },
    {
      "date": "2009-12-15",
      "open": 14.85,
      "high": 14.92,
      "low": 14.79,
      "close": 14.84,
      "adjClose": 14.72,
      "volume": 91125200
    },
    {
      "date": "2009-12-16",
      "open": 14.99,
      "high": 15.02,
      "low": 14.93,
      "close": 14.96,
      "adjClose": 14.84,
      "volume": 112281120
    },
    {
      "date": "2009-12-17",
      "open": 14.93,
      "high": 14.96,
      "low": 14.86,
      "close": 14.86,
      "adjClose": 14.74,
      "volume": 105528100
    },
    {
      "date": "2009-12-18",
      "open": 14.92,
      "high": 14.99,
      "low": 14.89,
      "close": 14.92,
      "adjClose": 14.8,
      "volume": 141164660
    },
    {
      "date": "2009-12-21",
      "open": 14.96,
      "high": 15.01,
      "low": 14.91,
      "close": 14.98,
      "adjClose": 14.86,
      "volume": 102779540
    },
    {
      "date": "2009-12-22",
      "open": 15.05,
      "high": 15.05,
      "low": 14.99,
      "close": 15.04,
      "adjClose": 14.92,
      "volume": 75298560
    },
    {
      "date": "2009-12-23",
      "open": 15.1,
      "high": 15.34,
      "low": 15.09,
      "close": 15.31,
      "adjClose": 15.19,
      "volume": 82931980
    },
    {
      "date": "2009-12-24",
      "open": 15.34,
      "high": 15.5,
      "low": 15.32,
      "close": 15.48,
      "adjClose": 15.35,
      "volume": 34313652
    },
    {
      "date": "2009-12-28",
      "open": 15.56,
      "high": 15.66,
      "low": 15.48,
      "close": 15.59,
      "adjClose": 15.46,
      "volume": 67854779
    },
    {
      "date": "2009-12-29",
      "open": 15.63,
      "high": 15.64,
      "low": 15.47,
      "close": 15.5,
      "adjClose": 15.37,
      "volume": 57053120
    },
    {
      "date": "2009-12-30",
      "open": 15.48,
      "high": 15.58,
      "low": 15.47,
      "close": 15.58,
      "adjClose": 15.45,
      "volume": 58598300
    },
    {
      "date": "2009-12-31",
      "open": 15.63,
      "high": 15.65,
      "low": 15.51,
      "close": 15.51,
      "adjClose": 15.38,
      "volume": 48761260
    },
    {
      "date": "2010-01-04",
      "open": 15.69,
      "high": 15.75,
      "low": 15.62,
      "close": 15.68,
      "adjClose": 15.55,
      "volume": 78242620
    },
    {
      "date": "2010-01-05",
      "open": 15.69,
      "high": 15.71,
      "low": 15.55,
      "close": 15.61,
      "adjClose": 15.48,
      "volume": 120197679
    },
    {
      "date": "2010-01-06",
      "open": 15.66,
      "high": 15.66,
      "low": 15.17,
      "close": 15.22,
      "adjClose": 15.1,
      "volume": 159070819
    },
    {
      "date": "2010-01-07",
      "open": 15.25,
      "high": 15.26,
      "low": 14.83,
      "close": 14.87,
      "adjClose": 14.75,
      "volume": 256472019
    },
    {
      "date": "2010-01-08",
      "open": 14.81,
      "high": 15.1,
      "low": 14.74,
      "close": 15.07,
      "adjClose": 14.95,
      "volume": 188806200
    },
    {
      "date": "2010-01-11",
      "open": 15.13,
      "high": 15.13,
      "low": 14.87,
      "close": 15.04,
      "adjClose": 14.92,
      "volume": 288392440
    },
    {
      "date": "2010-01-12",
      "open": 14.97,
      "high": 14.97,
      "low": 14.71,
      "close": 14.78,
      "adjClose": 14.66,
      "volume": 193941860
    },
    {
      "date": "2010-01-13",
      "open": 14.43,
      "high": 14.72,
      "low": 14.36,
      "close": 14.69,
      "adjClose": 14.57,
      "volume": 259711039
    },
    {
      "date": "2010-01-14",
      "open": 14.61,
      "high": 14.87,
      "low": 14.58,
      "close": 14.76,
      "adjClose": 14.64,
      "volume": 169498380
    },
    {
      "date": "2010-01-15",
      "open": 14.8,
      "high": 14.85,
      "low": 14.47,
      "close": 14.51,
      "adjClose": 14.39,
      "volume": 217297180
    },
    {
      "date": "2010-01-19",
      "open": 14.55,
      "high": 14.77,
      "low": 14.42,
      "close": 14.7,
      "adjClose": 14.58,
      "volume": 172518440
    },
    {
      "date": "2010-01-20",
      "open": 14.66,
      "high": 14.66,
      "low": 14.4,
      "close": 14.52,
      "adjClose": 14.4,
      "volume": 130013799
    },
    {
      "date": "2010-01-21",
      "open": 14.6,
      "high": 14.68,
      "low": 14.32,
      "close": 14.59,
      "adjClose": 14.47,
      "volume": 252060819
    },
    {
      "date": "2010-01-22",
      "open": 14.13,
      "high": 14.28,
      "low": 13.38,
      "close": 13.76,
      "adjClose": 13.65,
      "volume": 272042180
    },
    {
      "date": "2010-01-25",
      "open": 13.68,
      "high": 13.76,
      "low": 13.4,
      "close": 13.51,
      "adjClose": 13.4,
      "volume": 176669100
    },
    {
      "date": "2010-01-26",
      "open": 13.46,
      "high": 13.75,
      "low": 13.42,
      "close": 13.57,
      "adjClose": 13.46,
      "volume": 174101760
    },
    {
      "date": "2010-01-27",
      "open": 13.54,
      "high": 13.7,
      "low": 13.4,
      "close": 13.57,
      "adjClose": 13.46,
      "volume": 158464960
    },
    {
      "date": "2010-01-28",
      "open": 13.63,
      "high": 13.69,
      "low": 13.28,
      "close": 13.37,
      "adjClose": 13.26,
      "volume": 129116379
    },
    {
      "date": "2010-01-29",
      "open": 13.48,
      "high": 13.54,
      "low": 13.15,
      "close": 13.26,
      "adjClose": 13.15,
      "volume": 165487260
    },
    {
      "date": "2010-02-01",
      "open": 13.38,
      "high": 13.41,
      "low": 13.27,
      "close": 13.34,
      "adjClose": 13.23,
      "volume": 90033500
    },
    {
      "date": "2010-02-02",
      "open": 13.39,
      "high": 13.39,
      "low": 13.2,
      "close": 13.29,
      "adjClose": 13.18,
      "volume": 163693400
    },
    {
      "date": "2010-02-03",
      "open": 13.23,
      "high": 13.57,
      "low": 13.22,
      "close": 13.53,
      "adjClose": 13.42,
      "volume": 119879299
    },
    {
      "date": "2010-02-04",
      "open": 13.44,
      "high": 13.46,
      "low": 13.15,
      "close": 13.18,
      "adjClose": 13.07,
      "volume": 135178140
    },
    {
      "date": "2010-02-05",
      "open": 13.22,
      "high": 13.35,
      "low": 13.07,
      "close": 13.3,
      "adjClose": 13.19,
      "volume": 126159540
    },
    {
      "date": "2010-02-08",
      "open": 13.33,
      "high": 13.56,
      "low": 13.3,
      "close": 13.35,
      "adjClose": 13.24,
      "volume": 107711980
    },
    {
      "date": "2010-02-09",
      "open": 13.5,
      "high": 13.55,
      "low": 13.39,
      "close": 13.42,
      "adjClose": 13.31,
      "volume": 113037739
    },
    {
      "date": "2010-02-10",
      "open": 13.36,
      "high": 13.46,
      "low": 13.21,
      "close": 13.37,
      "adjClose": 13.26,
      "volume": 106928020
    },
    {
      "date": "2010-02-11",
      "open": 13.32,
      "high": 13.53,
      "low": 13.25,
      "close": 13.42,
      "adjClose": 13.31,
      "volume": 96350140
    },
    {
      "date": "2010-02-12",
      "open": 13.34,
      "high": 13.44,
      "low": 13.28,
      "close": 13.34,
      "adjClose": 13.23,
      "volume": 91126440
    },
    {
      "date": "2010-02-16",
      "open": 13.44,
      "high": 13.62,
      "low": 13.37,
      "close": 13.55,
      "adjClose": 13.44,
      "volume": 146051280
    },
    {
      "date": "2010-02-17",
      "open": 13.56,
      "high": 13.6,
      "low": 13.45,
      "close": 13.47,
      "adjClose": 13.36,
      "volume": 81148480
    },
    {
      "date": "2010-02-18",
      "open": 13.45,
      "high": 13.64,
      "low": 13.42,
      "close": 13.59,
      "adjClose": 13.48,
      "volume": 93479320
    },
    {
      "date": "2010-02-19",
      "open": 13.54,
      "high": 13.61,
      "low": 13.51,
      "close": 13.53,
      "adjClose": 13.42,
      "volume": 102114860
    },
    {
      "date": "2010-02-22",
      "open": 13.7,
      "high": 13.7,
      "low": 13.54,
      "close": 13.58,
      "adjClose": 13.47,
      "volume": 85706500
    },
    {
      "date": "2010-02-23",
      "open": 13.59,
      "high": 13.6,
      "low": 13.32,
      "close": 13.39,
      "adjClose": 13.28,
      "volume": 114880160
    },
    {
      "date": "2010-02-24",
      "open": 13.37,
      "high": 13.47,
      "low": 13.28,
      "close": 13.3,
      "adjClose": 13.19,
      "volume": 92985840
    },
    {
      "date": "2010-02-25",
      "open": 13.19,
      "high": 13.23,
      "low": 13.01,
      "close": 13.17,
      "adjClose": 13.06,
      "volume": 132246639
    },
    {
      "date": "2010-02-26",
      "open": 13.2,
      "high": 13.31,
      "low": 13.1,
      "close": 13.18,
      "adjClose": 13.07,
      "volume": 81895440
    },
    {
      "date": "2010-03-01",
      "open": 13.24,
      "high": 13.35,
      "low": 13.21,
      "close": 13.33,
      "adjClose": 13.22,
      "volume": 89446580
    },
    {
      "date": "2010-03-02",
      "open": 13.4,
      "high": 13.65,
      "low": 13.39,
      "close": 13.54,
      "adjClose": 13.43,
      "volume": 174129520
    },
    {
      "date": "2010-03-03",
      "open": 13.57,
      "high": 13.72,
      "low": 13.49,
      "close": 13.65,
      "adjClose": 13.54,
      "volume": 123485160
    },
    {
      "date": "2010-03-04",
      "open": 13.68,
      "high": 13.92,
      "low": 13.67,
      "close": 13.88,
      "adjClose": 13.77,
      "volume": 127239640
    },
    {
      "date": "2010-03-05",
      "open": 14.05,
      "high": 14.21,
      "low": 14.01,
      "close": 14.12,
      "adjClose": 14.01,
      "volume": 156382860
    },
    {
      "date": "2010-03-08",
      "open": 14.13,
      "high": 14.14,
      "low": 14.04,
      "close": 14.08,
      "adjClose": 13.97,
      "volume": 95367720
    },
    {
      "date": "2010-03-09",
      "open": 14.01,
      "high": 14.13,
      "low": 13.93,
      "close": 14.02,
      "adjClose": 13.91,
      "volume": 126980339
    },
    {
      "date": "2010-03-10",
      "open": 14.11,
      "high": 14.48,
      "low": 14.07,
      "close": 14.43,
      "adjClose": 14.31,
      "volume": 226143279
    },
    {
      "date": "2010-03-11",
      "open": 14.37,
      "high": 14.67,
      "low": 14.37,
      "close": 14.54,
      "adjClose": 14.42,
      "volume": 169244900
    },
    {
      "date": "2010-03-12",
      "open": 14.72,
      "high": 14.72,
      "low": 14.49,
      "close": 14.5,
      "adjClose": 14.38,
      "volume": 110141760
    },
    {
      "date": "2010-03-15",
      "open": 14.18,
      "high": 14.25,
      "low": 13.91,
      "close": 14.09,
      "adjClose": 13.98,
      "volume": 186082300
    },
    {
      "date": "2010-03-16",
      "open": 14.06,
      "high": 14.22,
      "low": 14.03,
      "close": 14.14,
      "adjClose": 14.03,
      "volume": 137181040
    },
    {
      "date": "2010-03-17",
      "open": 14.22,
      "high": 14.3,
      "low": 14.12,
      "close": 14.15,
      "adjClose": 14.04,
      "volume": 132771080
    },
    {
      "date": "2010-03-18",
      "open": 14.13,
      "high": 14.22,
      "low": 14.09,
      "close": 14.17,
      "adjClose": 14.06,
      "volume": 71016912
    },
    {
      "date": "2010-03-19",
      "open": 14.17,
      "high": 14.21,
      "low": 13.95,
      "close": 14.01,
      "adjClose": 13.9,
      "volume": 191579320
    },
    {
      "date": "2010-03-22",
      "open": 13.92,
      "high": 14.18,
      "low": 13.87,
      "close": 13.95,
      "adjClose": 13.84,
      "volume": 160063600
    },
    {
      "date": "2010-03-23",
      "open": 13.94,
      "high": 13.97,
      "low": 13.56,
      "close": 13.74,
      "adjClose": 13.63,
      "volume": 219837980
    },
    {
      "date": "2010-03-24",
      "open": 13.65,
      "high": 14.01,
      "low": 13.51,
      "close": 13.95,
      "adjClose": 13.84,
      "volume": 262519700
    },
    {
      "date": "2010-03-25",
      "open": 13.99,
      "high": 14.31,
      "low": 13.98,
      "close": 14.09,
      "adjClose": 13.98,
      "volume": 157114140
    },
    {
      "date": "2010-03-26",
      "open": 14.15,
      "high": 14.2,
      "low": 14.01,
      "close": 14.08,
      "adjClose": 13.97,
      "volume": 107753900
    },
    {
      "date": "2010-03-29",
      "open": 14.09,
      "high": 14.13,
      "low": 14.03,
      "close": 14.07,
      "adjClose": 13.96,
      "volume": 124086819
    },
    {
      "date": "2010-03-30",
      "open": 14.08,
      "high": 14.2,
      "low": 14.02,
      "close": 14.18,
      "adjClose": 14.07,
      "volume": 79425780
    },
    {
      "date": "2010-03-31",
      "open": 14.14,
      "high": 14.26,
      "low": 14.08,
      "close": 14.19,
      "adjClose": 14.08,
      "volume": 121117260
    },
    {
      "date": "2010-04-01",
      "open": 14.3,
      "high": 14.35,
      "low": 14.15,
      "close": 14.23,
      "adjClose": 14.12,
      "volume": 84023920
    },
    {
      "date": "2010-04-05",
      "open": 14.29,
      "high": 14.39,
      "low": 14.24,
      "close": 14.29,
      "adjClose": 14.17,
      "volume": 76008780
    },
    {
      "date": "2010-04-06",
      "open": 14.25,
      "high": 14.29,
      "low": 14.15,
      "close": 14.22,
      "adjClose": 14.11,
      "volume": 82321596
    },
    {
      "date": "2010-04-07",
      "open": 14.2,
      "high": 14.23,
      "low": 14.06,
      "close": 14.1,
      "adjClose": 13.99,
      "volume": 103140580
    },
    {
      "date": "2010-04-08",
      "open": 14.1,
      "high": 14.26,
      "low": 14.01,
      "close": 14.2,
      "adjClose": 14.09,
      "volume": 77993740
    },
    {
      "date": "2010-04-09",
      "open": 14.21,
      "high": 14.23,
      "low": 14.11,
      "close": 14.17,
      "adjClose": 14.06,
      "volume": 82193660
    },
    {
      "date": "2010-04-12",
      "open": 14.2,
      "high": 14.36,
      "low": 14.17,
      "close": 14.33,
      "adjClose": 14.21,
      "volume": 94050800
    },
    {
      "date": "2010-04-13",
      "open": 14.33,
      "high": 14.74,
      "low": 14.29,
      "close": 14.68,
      "adjClose": 14.56,
      "volume": 156338820
    },
    {
      "date": "2010-04-14",
      "open": 14.77,
      "high": 14.82,
      "low": 14.61,
      "close": 14.74,
      "adjClose": 14.62,
      "volume": 136020060
    },
    {
      "date": "2010-04-15",
      "open": 14.82,
      "high": 14.96,
      "low": 14.72,
      "close": 14.9,
      "adjClose": 14.78,
      "volume": 270206179
    },
    {
      "date": "2010-04-16",
      "open": 14.09,
      "high": 14.23,
      "low": 13.75,
      "close": 13.77,
      "adjClose": 13.66,
      "volume": 489101960
    },
    {
      "date": "2010-04-19",
      "open": 13.73,
      "high": 13.86,
      "low": 13.64,
      "close": 13.77,
      "adjClose": 13.66,
      "volume": 155679860
    },
    {
      "date": "2010-04-20",
      "open": 13.87,
      "high": 14,
      "low": 13.79,
      "close": 13.89,
      "adjClose": 13.78,
      "volume": 119057819
    },
    {
      "date": "2010-04-21",
      "open": 13.92,
      "high": 14.02,
      "low": 13.82,
      "close": 13.87,
      "adjClose": 13.76,
      "volume": 95617160
    },
    {
      "date": "2010-04-22",
      "open": 13.81,
      "high": 13.83,
      "low": 13.6,
      "close": 13.69,
      "adjClose": 13.58,
      "volume": 131218739
    },
    {
      "date": "2010-04-23",
      "open": 13.69,
      "high": 13.75,
      "low": 13.57,
      "close": 13.64,
      "adjClose": 13.53,
      "volume": 83514260
    },
    {
      "date": "2010-04-26",
      "open": 13.64,
      "high": 13.64,
      "low": 13.24,
      "close": 13.3,
      "adjClose": 13.19,
      "volume": 174774980
    },
    {
      "date": "2010-04-27",
      "open": 13.24,
      "high": 13.47,
      "low": 13.19,
      "close": 13.24,
      "adjClose": 13.13,
      "volume": 153640040
    },
    {
      "date": "2010-04-28",
      "open": 13.32,
      "high": 13.38,
      "low": 13.04,
      "close": 13.24,
      "adjClose": 13.13,
      "volume": 136235719
    },
    {
      "date": "2010-04-29",
      "open": 13.35,
      "high": 13.43,
      "low": 13.18,
      "close": 13.31,
      "adjClose": 13.2,
      "volume": 122234020
    },
    {
      "date": "2010-04-30",
      "open": 13.29,
      "high": 13.46,
      "low": 13.15,
      "close": 13.16,
      "adjClose": 13.05,
      "volume": 97513680
    },
    {
      "date": "2010-05-03",
      "open": 13.18,
      "high": 13.34,
      "low": 13.14,
      "close": 13.28,
      "adjClose": 13.17,
      "volume": 74340559
    },
    {
      "date": "2010-05-04",
      "open": 13.18,
      "high": 13.18,
      "low": 12.62,
      "close": 12.67,
      "adjClose": 12.57,
      "volume": 242905619
    },
    {
      "date": "2010-05-05",
      "open": 12.54,
      "high": 12.91,
      "low": 12.52,
      "close": 12.76,
      "adjClose": 12.66,
      "volume": 183107220
    },
    {
      "date": "2010-05-06",
      "open": 12.73,
      "high": 12.95,
      "low": 11.51,
      "close": 12.48,
      "adjClose": 12.38,
      "volume": 199807900
    },
    {
      "date": "2010-05-07",
      "open": 12.51,
      "high": 12.65,
      "low": 12.04,
      "close": 12.34,
      "adjClose": 12.24,
      "volume": 203552700
    },
    {
      "date": "2010-05-10",
      "open": 12.86,
      "high": 13.08,
      "low": 12.83,
      "close": 13.05,
      "adjClose": 12.94,
      "volume": 164957180
    },
    {
      "date": "2010-05-11",
      "open": 12.9,
      "high": 13.01,
      "low": 12.72,
      "close": 12.74,
      "adjClose": 12.64,
      "volume": 132843820
    },
    {
      "date": "2010-05-12",
      "open": 12.81,
      "high": 12.81,
      "low": 12.56,
      "close": 12.65,
      "adjClose": 12.55,
      "volume": 153936960
    },
    {
      "date": "2010-05-13",
      "open": 12.93,
      "high": 13.06,
      "low": 12.77,
      "close": 12.78,
      "adjClose": 12.68,
      "volume": 132996819
    },
    {
      "date": "2010-05-14",
      "open": 12.76,
      "high": 12.79,
      "low": 12.42,
      "close": 12.7,
      "adjClose": 12.6,
      "volume": 164797020
    },
    {
      "date": "2010-05-17",
      "open": 12.68,
      "high": 12.72,
      "low": 12.47,
      "close": 12.71,
      "adjClose": 12.61,
      "volume": 111752940
    },
    {
      "date": "2010-05-18",
      "open": 12.76,
      "high": 12.79,
      "low": 12.44,
      "close": 12.47,
      "adjClose": 12.37,
      "volume": 113101719
    },
    {
      "date": "2010-05-19",
      "open": 12.42,
      "high": 12.5,
      "low": 12.21,
      "close": 12.37,
      "adjClose": 12.27,
      "volume": 137721160
    },
    {
      "date": "2010-05-20",
      "open": 12.14,
      "high": 12.15,
      "low": 11.86,
      "close": 11.89,
      "adjClose": 11.79,
      "volume": 196527960
    },
    {
      "date": "2010-05-21",
      "open": 11.74,
      "high": 12.14,
      "low": 11.62,
      "close": 11.81,
      "adjClose": 11.71,
      "volume": 387365640
    },
    {
      "date": "2010-05-24",
      "open": 12.03,
      "high": 12.26,
      "low": 11.93,
      "close": 11.94,
      "adjClose": 11.84,
      "volume": 173844160
    },
    {
      "date": "2010-05-25",
      "open": 11.72,
      "high": 11.95,
      "low": 11.61,
      "close": 11.94,
      "adjClose": 11.84,
      "volume": 120759180
    },
    {
      "date": "2010-05-26",
      "open": 12.06,
      "high": 12.26,
      "low": 11.89,
      "close": 11.9,
      "adjClose": 11.8,
      "volume": 139226620
    },
    {
      "date": "2010-05-27",
      "open": 12.13,
      "high": 12.32,
      "low": 12.04,
      "close": 12.27,
      "adjClose": 12.17,
      "volume": 112292939
    },
    {
      "date": "2010-05-28",
      "open": 12.33,
      "high": 12.35,
      "low": 12.09,
      "close": 12.15,
      "adjClose": 12.05,
      "volume": 115677979
    },
    {
      "date": "2010-06-01",
      "open": 12.02,
      "high": 12.29,
      "low": 12.01,
      "close": 12.07,
      "adjClose": 11.97,
      "volume": 106576500
    },
    {
      "date": "2010-06-02",
      "open": 12.18,
      "high": 12.36,
      "low": 12.05,
      "close": 12.35,
      "adjClose": 12.25,
      "volume": 101530368
    },
    {
      "date": "2010-06-03",
      "open": 12.39,
      "high": 12.71,
      "low": 12.38,
      "close": 12.65,
      "adjClose": 12.55,
      "volume": 145934320
    },
    {
      "date": "2010-06-04",
      "open": 12.51,
      "high": 12.74,
      "low": 12.43,
      "close": 12.48,
      "adjClose": 12.38,
      "volume": 156804060
    },
    {
      "date": "2010-06-07",
      "open": 12.49,
      "high": 12.53,
      "low": 12.09,
      "close": 12.15,
      "adjClose": 12.05,
      "volume": 145340440
    },
    {
      "date": "2010-06-08",
      "open": 12.21,
      "high": 12.23,
      "low": 11.95,
      "close": 12.13,
      "adjClose": 12.03,
      "volume": 107298000
    },
    {
      "date": "2010-06-09",
      "open": 12.19,
      "high": 12.23,
      "low": 11.81,
      "close": 11.86,
      "adjClose": 11.76,
      "volume": 109203300
    },
    {
      "date": "2010-06-10",
      "open": 12.02,
      "high": 12.22,
      "low": 11.91,
      "close": 12.19,
      "adjClose": 12.09,
      "volume": 103336960
    },
    {
      "date": "2010-06-11",
      "open": 12.07,
      "high": 12.23,
      "low": 12.05,
      "close": 12.22,
      "adjClose": 12.12,
      "volume": 71303540
    },
    {
      "date": "2010-06-14",
      "open": 12.37,
      "high": 12.37,
      "low": 12.09,
      "close": 12.09,
      "adjClose": 11.99,
      "volume": 81558560
    },
    {
      "date": "2010-06-15",
      "open": 12.09,
      "high": 12.52,
      "low": 12.07,
      "close": 12.46,
      "adjClose": 12.36,
      "volume": 170297320
    },
    {
      "date": "2010-06-16",
      "open": 12.42,
      "high": 12.61,
      "low": 12.41,
      "close": 12.54,
      "adjClose": 12.44,
      "volume": 91589820
    },
    {
      "date": "2010-06-17",
      "open": 12.6,
      "high": 12.66,
      "low": 12.43,
      "close": 12.51,
      "adjClose": 12.41,
      "volume": 79039080
    },
    {
      "date": "2010-06-18",
      "open": 12.57,
      "high": 12.6,
      "low": 12.47,
      "close": 12.51,
      "adjClose": 12.41,
      "volume": 115037960
    },
    {
      "date": "2010-06-21",
      "open": 12.51,
      "high": 12.54,
      "low": 12.13,
      "close": 12.23,
      "adjClose": 12.13,
      "volume": 119457880
    },
    {
      "date": "2010-06-22",
      "open": 12.26,
      "high": 12.43,
      "low": 12.16,
      "close": 12.17,
      "adjClose": 12.07,
      "volume": 88711140
    },
    {
      "date": "2010-06-23",
      "open": 12.18,
      "high": 12.18,
      "low": 11.97,
      "close": 12.06,
      "adjClose": 11.96,
      "volume": 81107320
    },
    {
      "date": "2010-06-24",
      "open": 12,
      "high": 12.08,
      "low": 11.84,
      "close": 11.89,
      "adjClose": 11.79,
      "volume": 75677019
    },
    {
      "date": "2010-06-25",
      "open": 11.94,
      "high": 11.95,
      "low": 11.78,
      "close": 11.83,
      "adjClose": 11.73,
      "volume": 89724520
    },
    {
      "date": "2010-06-28",
      "open": 11.83,
      "high": 11.95,
      "low": 11.74,
      "close": 11.81,
      "adjClose": 11.71,
      "volume": 70435420
    },
    {
      "date": "2010-06-29",
      "open": 11.6,
      "high": 11.63,
      "low": 11.29,
      "close": 11.37,
      "adjClose": 11.28,
      "volume": 139948560
    },
    {
      "date": "2010-06-30",
      "open": 11.39,
      "high": 11.46,
      "low": 11.13,
      "close": 11.13,
      "adjClose": 11.04,
      "volume": 144008220
    },
    {
      "date": "2010-07-01",
      "open": 11.14,
      "high": 11.22,
      "low": 10.85,
      "close": 11,
      "adjClose": 10.91,
      "volume": 140418860
    },
    {
      "date": "2010-07-02",
      "open": 11.05,
      "high": 11.07,
      "low": 10.91,
      "close": 10.92,
      "adjClose": 10.83,
      "volume": 77375180
    },
    {
      "date": "2010-07-06",
      "open": 11.11,
      "high": 11.2,
      "low": 10.85,
      "close": 10.91,
      "adjClose": 10.82,
      "volume": 102357740
    },
    {
      "date": "2010-07-07",
      "open": 10.97,
      "high": 11.29,
      "low": 10.9,
      "close": 11.27,
      "adjClose": 11.18,
      "volume": 125156019
    },
    {
      "date": "2010-07-08",
      "open": 11.35,
      "high": 11.44,
      "low": 11.25,
      "close": 11.43,
      "adjClose": 11.34,
      "volume": 106716080
    },
    {
      "date": "2010-07-09",
      "open": 11.81,
      "high": 11.84,
      "low": 11.58,
      "close": 11.7,
      "adjClose": 11.61,
      "volume": 173140160
    },
    {
      "date": "2010-07-12",
      "open": 11.82,
      "high": 12,
      "low": 11.79,
      "close": 11.91,
      "adjClose": 11.81,
      "volume": 133247179
    },
    {
      "date": "2010-07-13",
      "open": 12.07,
      "high": 12.34,
      "low": 12.02,
      "close": 12.24,
      "adjClose": 12.14,
      "volume": 158897100
    },
    {
      "date": "2010-07-14",
      "open": 12.26,
      "high": 12.36,
      "low": 12.17,
      "close": 12.3,
      "adjClose": 12.2,
      "volume": 124620459
    },
    {
      "date": "2010-07-15",
      "open": 12.31,
      "high": 12.38,
      "low": 12.08,
      "close": 12.36,
      "adjClose": 12.26,
      "volume": 194162900
    },
    {
      "date": "2010-07-16",
      "open": 11.74,
      "high": 11.78,
      "low": 11.5,
      "close": 11.5,
      "adjClose": 11.41,
      "volume": 312685600
    },
    {
      "date": "2010-07-19",
      "open": 11.54,
      "high": 11.75,
      "low": 11.45,
      "close": 11.67,
      "adjClose": 11.58,
      "volume": 181829988
    },
    {
      "date": "2010-07-20",
      "open": 11.54,
      "high": 12.09,
      "low": 11.53,
      "close": 12.05,
      "adjClose": 11.95,
      "volume": 162116020
    },
    {
      "date": "2010-07-21",
      "open": 12.11,
      "high": 12.15,
      "low": 11.9,
      "close": 11.95,
      "adjClose": 11.85,
      "volume": 131287200
    },
    {
      "date": "2010-07-22",
      "open": 12.09,
      "high": 12.24,
      "low": 12.07,
      "close": 12.13,
      "adjClose": 12.03,
      "volume": 85856180
    },
    {
      "date": "2010-07-23",
      "open": 12.03,
      "high": 12.28,
      "low": 12.01,
      "close": 12.26,
      "adjClose": 12.16,
      "volume": 90599300
    },
    {
      "date": "2010-07-26",
      "open": 12.24,
      "high": 12.28,
      "low": 12.13,
      "close": 12.24,
      "adjClose": 12.14,
      "volume": 79790240
    },
    {
      "date": "2010-07-27",
      "open": 12.28,
      "high": 12.45,
      "low": 12.27,
      "close": 12.33,
      "adjClose": 12.23,
      "volume": 97984300
    },
    {
      "date": "2010-07-28",
      "open": 12.39,
      "high": 12.39,
      "low": 12.08,
      "close": 12.12,
      "adjClose": 12.02,
      "volume": 100000860
    },
    {
      "date": "2010-07-29",
      "open": 12.16,
      "high": 12.23,
      "low": 11.99,
      "close": 12.14,
      "adjClose": 12.04,
      "volume": 106913080
    },
    {
      "date": "2010-07-30",
      "open": 12,
      "high": 12.2,
      "low": 11.99,
      "close": 12.13,
      "adjClose": 12.03,
      "volume": 85696540
    },
    {
      "date": "2010-08-02",
      "open": 12.24,
      "high": 12.34,
      "low": 12.19,
      "close": 12.27,
      "adjClose": 12.17,
      "volume": 74626599
    },
    {
      "date": "2010-08-03",
      "open": 12.27,
      "high": 12.32,
      "low": 12.18,
      "close": 12.26,
      "adjClose": 12.16,
      "volume": 72057500
    },
    {
      "date": "2010-08-04",
      "open": 12.32,
      "high": 12.69,
      "low": 12.29,
      "close": 12.67,
      "adjClose": 12.57,
      "volume": 152416940
    },
    {
      "date": "2010-08-05",
      "open": 12.66,
      "high": 12.73,
      "low": 12.6,
      "close": 12.71,
      "adjClose": 12.61,
      "volume": 96964340
    },
    {
      "date": "2010-08-06",
      "open": 12.65,
      "high": 12.66,
      "low": 12.41,
      "close": 12.52,
      "adjClose": 12.42,
      "volume": 132739040
    },
    {
      "date": "2010-08-09",
      "open": 12.57,
      "high": 12.65,
      "low": 12.55,
      "close": 12.65,
      "adjClose": 12.55,
      "volume": 74855740
    },
    {
      "date": "2010-08-10",
      "open": 12.57,
      "high": 12.66,
      "low": 12.48,
      "close": 12.6,
      "adjClose": 12.5,
      "volume": 82942300
    },
    {
      "date": "2010-08-11",
      "open": 12.46,
      "high": 12.46,
      "low": 12.3,
      "close": 12.31,
      "adjClose": 12.21,
      "volume": 88953820
    },
    {
      "date": "2010-08-12",
      "open": 12.11,
      "high": 12.38,
      "low": 12.07,
      "close": 12.31,
      "adjClose": 12.21,
      "volume": 88115800
    },
    {
      "date": "2010-08-13",
      "open": 12.24,
      "high": 12.29,
      "low": 12.16,
      "close": 12.17,
      "adjClose": 12.07,
      "volume": 77526660
    },
    {
      "date": "2010-08-16",
      "open": 12.1,
      "high": 12.26,
      "low": 12.02,
      "close": 12.15,
      "adjClose": 12.05,
      "volume": 52216740
    },
    {
      "date": "2010-08-17",
      "open": 12.23,
      "high": 12.38,
      "low": 12.16,
      "close": 12.27,
      "adjClose": 12.17,
      "volume": 75552540
    },
    {
      "date": "2010-08-18",
      "open": 12.27,
      "high": 12.28,
      "low": 12.05,
      "close": 12.07,
      "adjClose": 11.97,
      "volume": 107350820
    },
    {
      "date": "2010-08-19",
      "open": 12.04,
      "high": 12.07,
      "low": 11.69,
      "close": 11.71,
      "adjClose": 11.62,
      "volume": 156868340
    },
    {
      "date": "2010-08-20",
      "open": 11.71,
      "high": 11.8,
      "low": 11.54,
      "close": 11.56,
      "adjClose": 11.47,
      "volume": 156780680
    },
    {
      "date": "2010-08-23",
      "open": 11.55,
      "high": 11.72,
      "low": 11.45,
      "close": 11.61,
      "adjClose": 11.52,
      "volume": 119450479
    },
    {
      "date": "2010-08-24",
      "open": 11.45,
      "high": 11.47,
      "low": 11.28,
      "close": 11.3,
      "adjClose": 11.21,
      "volume": 110445420
    },
    {
      "date": "2010-08-25",
      "open": 11.26,
      "high": 11.46,
      "low": 11.26,
      "close": 11.38,
      "adjClose": 11.29,
      "volume": 103583680
    },
    {
      "date": "2010-08-26",
      "open": 11.41,
      "high": 11.44,
      "low": 11.27,
      "close": 11.29,
      "adjClose": 11.2,
      "volume": 71201599
    },
    {
      "date": "2010-08-27",
      "open": 11.32,
      "high": 11.51,
      "low": 11.2,
      "close": 11.48,
      "adjClose": 11.39,
      "volume": 92436200
    },
    {
      "date": "2010-08-30",
      "open": 11.49,
      "high": 11.51,
      "low": 11.32,
      "close": 11.33,
      "adjClose": 11.24,
      "volume": 49400840
    },
    {
      "date": "2010-08-31",
      "open": 11.26,
      "high": 11.38,
      "low": 11.21,
      "close": 11.26,
      "adjClose": 11.17,
      "volume": 77804439
    },
    {
      "date": "2010-09-01",
      "open": 11.39,
      "high": 11.63,
      "low": 11.32,
      "close": 11.52,
      "adjClose": 11.43,
      "volume": 129387440
    },
    {
      "date": "2010-09-02",
      "open": 11.58,
      "high": 11.62,
      "low": 11.52,
      "close": 11.59,
      "adjClose": 11.5,
      "volume": 67350020
    },
    {
      "date": "2010-09-03",
      "open": 11.77,
      "high": 11.81,
      "low": 11.7,
      "close": 11.77,
      "adjClose": 11.67,
      "volume": 101730360
    },
    {
      "date": "2010-09-07",
      "open": 11.62,
      "high": 11.7,
      "low": 11.59,
      "close": 11.62,
      "adjClose": 11.53,
      "volume": 68387060
    },
    {
      "date": "2010-09-08",
      "open": 11.64,
      "high": 11.82,
      "low": 11.62,
      "close": 11.78,
      "adjClose": 11.68,
      "volume": 96267740
    },
    {
      "date": "2010-09-09",
      "open": 11.96,
      "high": 12.02,
      "low": 11.78,
      "close": 11.92,
      "adjClose": 11.82,
      "volume": 97317560
    },
    {
      "date": "2010-09-10",
      "open": 11.99,
      "high": 12.01,
      "low": 11.89,
      "close": 11.92,
      "adjClose": 11.82,
      "volume": 78897060
    },
    {
      "date": "2010-09-13",
      "open": 12.03,
      "high": 12.12,
      "low": 12,
      "close": 12.07,
      "adjClose": 11.97,
      "volume": 89738940
    },
    {
      "date": "2010-09-14",
      "open": 12.06,
      "high": 12.13,
      "low": 12.01,
      "close": 12.02,
      "adjClose": 11.92,
      "volume": 88663540
    },
    {
      "date": "2010-09-15",
      "open": 12.01,
      "high": 12.06,
      "low": 11.97,
      "close": 12.03,
      "adjClose": 11.93,
      "volume": 96048620
    },
    {
      "date": "2010-09-16",
      "open": 12.01,
      "high": 12.07,
      "low": 12,
      "close": 12.04,
      "adjClose": 11.94,
      "volume": 78826280
    },
    {
      "date": "2010-09-17",
      "open": 12.11,
      "high": 12.29,
      "low": 12.04,
      "close": 12.27,
      "adjClose": 12.17,
      "volume": 225758960
    },
    {
      "date": "2010-09-20",
      "open": 12.32,
      "high": 12.77,
      "low": 12.31,
      "close": 12.72,
      "adjClose": 12.62,
      "volume": 176365480
    },
    {
      "date": "2010-09-21",
      "open": 12.75,
      "high": 13.01,
      "low": 12.74,
      "close": 12.85,
      "adjClose": 12.75,
      "volume": 178515900
    },
    {
      "date": "2010-09-22",
      "open": 12.83,
      "high": 12.96,
      "low": 12.8,
      "close": 12.91,
      "adjClose": 12.81,
      "volume": 101412780
    },
    {
      "date": "2010-09-23",
      "open": 12.88,
      "high": 13,
      "low": 12.79,
      "close": 12.85,
      "adjClose": 12.75,
      "volume": 92615920
    },
    {
      "date": "2010-09-24",
      "open": 13.06,
      "high": 13.21,
      "low": 12.97,
      "close": 13.2,
      "adjClose": 13.09,
      "volume": 134399500
    },
    {
      "date": "2010-09-27",
      "open": 13.23,
      "high": 13.43,
      "low": 13.23,
      "close": 13.27,
      "adjClose": 13.16,
      "volume": 124184419
    },
    {
      "date": "2010-09-28",
      "open": 13.35,
      "high": 13.35,
      "low": 12.97,
      "close": 13.19,
      "adjClose": 13.08,
      "volume": 146051600
    },
    {
      "date": "2010-09-29",
      "open": 13.21,
      "high": 13.34,
      "low": 13.13,
      "close": 13.21,
      "adjClose": 13.1,
      "volume": 86870840
    },
    {
      "date": "2010-09-30",
      "open": 13.24,
      "high": 13.31,
      "low": 12.99,
      "close": 13.16,
      "adjClose": 13.05,
      "volume": 129659259
    },
    {
      "date": "2010-10-01",
      "open": 13.26,
      "high": 13.28,
      "low": 13.09,
      "close": 13.15,
      "adjClose": 13.04,
      "volume": 88958180
    },
    {
      "date": "2010-10-04",
      "open": 13.14,
      "high": 13.22,
      "low": 12.98,
      "close": 13.07,
      "adjClose": 12.96,
      "volume": 77544540
    },
    {
      "date": "2010-10-05",
      "open": 13.22,
      "high": 13.51,
      "low": 13.18,
      "close": 13.47,
      "adjClose": 13.36,
      "volume": 140156119
    },
    {
      "date": "2010-10-06",
      "open": 13.49,
      "high": 13.51,
      "low": 13.26,
      "close": 13.37,
      "adjClose": 13.26,
      "volume": 110560340
    },
    {
      "date": "2010-10-07",
      "open": 13.42,
      "high": 13.44,
      "low": 13.24,
      "close": 13.26,
      "adjClose": 13.15,
      "volume": 95863400
    },
    {
      "date": "2010-10-08",
      "open": 13.33,
      "high": 13.45,
      "low": 13.2,
      "close": 13.42,
      "adjClose": 13.31,
      "volume": 114427919
    },
    {
      "date": "2010-10-11",
      "open": 13.48,
      "high": 13.63,
      "low": 13.44,
      "close": 13.48,
      "adjClose": 13.37,
      "volume": 105150400
    },
    {
      "date": "2010-10-12",
      "open": 13.52,
      "high": 13.66,
      "low": 13.46,
      "close": 13.55,
      "adjClose": 13.44,
      "volume": 150141480
    },
    {
      "date": "2010-10-13",
      "open": 13.69,
      "high": 13.7,
      "low": 13.57,
      "close": 13.6,
      "adjClose": 13.49,
      "volume": 122314779
    },
    {
      "date": "2010-10-14",
      "open": 13.62,
      "high": 13.64,
      "low": 13.44,
      "close": 13.54,
      "adjClose": 13.43,
      "volume": 265103640
    },
    {
      "date": "2010-10-15",
      "open": 15,
      "high": 15.06,
      "low": 14.8,
      "close": 15.05,
      "adjClose": 14.93,
      "volume": 592414260
    },
    {
      "date": "2010-10-18",
      "open": 15.03,
      "high": 15.51,
      "low": 15.03,
      "close": 15.46,
      "adjClose": 15.34,
      "volume": 284096940
    },
    {
      "date": "2010-10-19",
      "open": 15.24,
      "high": 15.39,
      "low": 15.09,
      "close": 15.21,
      "adjClose": 15.09,
      "volume": 183469220
    },
    {
      "date": "2010-10-20",
      "open": 15.22,
      "high": 15.45,
      "low": 15.2,
      "close": 15.21,
      "adjClose": 15.09,
      "volume": 140942320
    },
    {
      "date": "2010-10-21",
      "open": 15.3,
      "high": 15.41,
      "low": 15.16,
      "close": 15.31,
      "adjClose": 15.19,
      "volume": 116831739
    },
    {
      "date": "2010-10-22",
      "open": 15.31,
      "high": 15.39,
      "low": 15.27,
      "close": 15.33,
      "adjClose": 15.21,
      "volume": 90176440
    },
    {
      "date": "2010-10-25",
      "open": 15.4,
      "high": 15.63,
      "low": 15.39,
      "close": 15.43,
      "adjClose": 15.31,
      "volume": 126225559
    },
    {
      "date": "2010-10-26",
      "open": 15.34,
      "high": 15.55,
      "low": 15.29,
      "close": 15.48,
      "adjClose": 15.35,
      "volume": 100447880
    },
    {
      "date": "2010-10-27",
      "open": 15.41,
      "high": 15.52,
      "low": 15.32,
      "close": 15.43,
      "adjClose": 15.31,
      "volume": 89609620
    },
    {
      "date": "2010-10-28",
      "open": 15.52,
      "high": 15.54,
      "low": 15.35,
      "close": 15.48,
      "adjClose": 15.35,
      "volume": 87411040
    },
    {
      "date": "2010-10-29",
      "open": 15.44,
      "high": 15.49,
      "low": 15.34,
      "close": 15.36,
      "adjClose": 15.24,
      "volume": 91162720
    },
    {
      "date": "2010-11-01",
      "open": 15.41,
      "high": 15.53,
      "low": 15.3,
      "close": 15.39,
      "adjClose": 15.27,
      "volume": 123416959
    },
    {
      "date": "2010-11-02",
      "open": 15.48,
      "high": 15.52,
      "low": 15.38,
      "close": 15.4,
      "adjClose": 15.28,
      "volume": 79913440
    },
    {
      "date": "2010-11-03",
      "open": 15.45,
      "high": 15.56,
      "low": 15.35,
      "close": 15.52,
      "adjClose": 15.39,
      "volume": 135156200
    },
    {
      "date": "2010-11-04",
      "open": 15.63,
      "high": 15.76,
      "low": 15.57,
      "close": 15.62,
      "adjClose": 15.49,
      "volume": 142708480
    },
    {
      "date": "2010-11-05",
      "open": 15.59,
      "high": 15.65,
      "low": 15.54,
      "close": 15.64,
      "adjClose": 15.51,
      "volume": 70593360
    },
    {
      "date": "2010-11-08",
      "open": 15.62,
      "high": 15.75,
      "low": 15.59,
      "close": 15.68,
      "adjClose": 15.55,
      "volume": 84008980
    },
    {
      "date": "2010-11-09",
      "open": 15.77,
      "high": 15.79,
      "low": 15.53,
      "close": 15.64,
      "adjClose": 15.51,
      "volume": 89524880
    },
    {
      "date": "2010-11-10",
      "open": 15.57,
      "high": 15.59,
      "low": 15.45,
      "close": 15.59,
      "adjClose": 15.46,
      "volume": 99896220
    },
    {
      "date": "2010-11-11",
      "open": 15.51,
      "high": 15.51,
      "low": 15.37,
      "close": 15.44,
      "adjClose": 15.32,
      "volume": 90393060
    },
    {
      "date": "2010-11-12",
      "open": 15.36,
      "high": 15.44,
      "low": 15.04,
      "close": 15.1,
      "adjClose": 14.98,
      "volume": 135676740
    },
    {
      "date": "2010-11-15",
      "open": 15.09,
      "high": 15.11,
      "low": 14.87,
      "close": 14.9,
      "adjClose": 14.78,
      "volume": 139069900
    },
    {
      "date": "2010-11-16",
      "open": 14.83,
      "high": 14.96,
      "low": 14.6,
      "close": 14.61,
      "adjClose": 14.49,
      "volume": 132218339
    },
    {
      "date": "2010-11-17",
      "open": 14.64,
      "high": 14.75,
      "low": 14.55,
      "close": 14.6,
      "adjClose": 14.48,
      "volume": 97602300
    },
    {
      "date": "2010-11-18",
      "open": 14.74,
      "high": 15.01,
      "low": 14.73,
      "close": 14.93,
      "adjClose": 14.81,
      "volume": 103534600
    },
    {
      "date": "2010-11-19",
      "open": 14.94,
      "high": 14.96,
      "low": 14.77,
      "close": 14.79,
      "adjClose": 14.67,
      "volume": 91870000
    },
    {
      "date": "2010-11-22",
      "open": 14.7,
      "high": 14.85,
      "low": 14.58,
      "close": 14.79,
      "adjClose": 14.67,
      "volume": 87376536
    },
    {
      "date": "2010-11-23",
      "open": 14.69,
      "high": 14.74,
      "low": 14.47,
      "close": 14.59,
      "adjClose": 14.47,
      "volume": 86593880
    },
    {
      "date": "2010-11-24",
      "open": 14.7,
      "high": 14.93,
      "low": 14.69,
      "close": 14.89,
      "adjClose": 14.77,
      "volume": 95941440
    },
    {
      "date": "2010-11-26",
      "open": 14.78,
      "high": 14.84,
      "low": 14.69,
      "close": 14.76,
      "adjClose": 14.64,
      "volume": 52391556
    },
    {
      "date": "2010-11-29",
      "open": 14.74,
      "high": 14.76,
      "low": 14.51,
      "close": 14.57,
      "adjClose": 14.45,
      "volume": 114287259
    },
    {
      "date": "2010-11-30",
      "open": 14.37,
      "high": 14.37,
      "low": 13.85,
      "close": 13.91,
      "adjClose": 13.8,
      "volume": 284419580
    },
    {
      "date": "2010-12-01",
      "open": 14.09,
      "high": 14.3,
      "low": 14.07,
      "close": 14.12,
      "adjClose": 14.01,
      "volume": 150158700
    },
    {
      "date": "2010-12-02",
      "open": 14.23,
      "high": 14.35,
      "low": 14.15,
      "close": 14.31,
      "adjClose": 14.19,
      "volume": 101924000
    },
    {
      "date": "2010-12-03",
      "open": 14.25,
      "high": 14.43,
      "low": 14.21,
      "close": 14.34,
      "adjClose": 14.22,
      "volume": 105222960
    },
    {
      "date": "2010-12-06",
      "open": 14.53,
      "high": 14.56,
      "low": 14.43,
      "close": 14.47,
      "adjClose": 14.35,
      "volume": 83739760
    },
    {
      "date": "2010-12-07",
      "open": 14.8,
      "high": 14.84,
      "low": 14.66,
      "close": 14.69,
      "adjClose": 14.57,
      "volume": 121796999
    },
    {
      "date": "2010-12-08",
      "open": 14.81,
      "high": 14.83,
      "low": 14.61,
      "close": 14.78,
      "adjClose": 14.66,
      "volume": 70216919
    },
    {
      "date": "2010-12-09",
      "open": 14.86,
      "high": 14.9,
      "low": 14.74,
      "close": 14.8,
      "adjClose": 14.68,
      "volume": 74686420
    },
    {
      "date": "2010-12-10",
      "open": 14.84,
      "high": 14.86,
      "low": 14.77,
      "close": 14.82,
      "adjClose": 14.7,
      "volume": 68138740
    },
    {
      "date": "2010-12-13",
      "open": 14.94,
      "high": 15.09,
      "low": 14.87,
      "close": 14.88,
      "adjClose": 14.76,
      "volume": 96044500
    },
    {
      "date": "2010-12-14",
      "open": 14.94,
      "high": 14.97,
      "low": 14.83,
      "close": 14.89,
      "adjClose": 14.77,
      "volume": 65666419
    },
    {
      "date": "2010-12-15",
      "open": 14.87,
      "high": 14.93,
      "low": 14.74,
      "close": 14.77,
      "adjClose": 14.65,
      "volume": 86641180
    },
    {
      "date": "2010-12-16",
      "open": 14.84,
      "high": 14.86,
      "low": 14.72,
      "close": 14.81,
      "adjClose": 14.69,
      "volume": 63812124
    },
    {
      "date": "2010-12-17",
      "open": 14.79,
      "high": 14.83,
      "low": 14.71,
      "close": 14.78,
      "adjClose": 14.66,
      "volume": 123453359
    },
    {
      "date": "2010-12-20",
      "open": 14.88,
      "high": 14.96,
      "low": 14.73,
      "close": 14.89,
      "adjClose": 14.77,
      "volume": 78874199
    },
    {
      "date": "2010-12-21",
      "open": 14.98,
      "high": 15.13,
      "low": 14.95,
      "close": 15.09,
      "adjClose": 14.97,
      "volume": 75194580
    },
    {
      "date": "2010-12-22",
      "open": 15.11,
      "high": 15.19,
      "low": 15.1,
      "close": 15.15,
      "adjClose": 15.03,
      "volume": 48270320
    },
    {
      "date": "2010-12-23",
      "open": 15.15,
      "high": 15.16,
      "low": 15.07,
      "close": 15.12,
      "adjClose": 15,
      "volume": 44404600
    },
    {
      "date": "2010-12-27",
      "open": 15.08,
      "high": 15.11,
      "low": 15,
      "close": 15.07,
      "adjClose": 14.95,
      "volume": 48278280
    },
    {
      "date": "2010-12-28",
      "open": 15.07,
      "high": 15.11,
      "low": 14.96,
      "close": 14.99,
      "adjClose": 14.87,
      "volume": 42549408
    },
    {
      "date": "2010-12-29",
      "open": 15.06,
      "high": 15.07,
      "low": 14.99,
      "close": 15.04,
      "adjClose": 14.92,
      "volume": 40753380
    },
    {
      "date": "2010-12-30",
      "open": 14.96,
      "high": 15.05,
      "low": 14.95,
      "close": 14.99,
      "adjClose": 14.87,
      "volume": 39540799
    },
    {
      "date": "2010-12-31",
      "open": 14.93,
      "high": 14.98,
      "low": 14.82,
      "close": 14.86,
      "adjClose": 14.74,
      "volume": 61598599
    },
    {
      "date": "2011-01-03",
      "open": 14.93,
      "high": 15.15,
      "low": 14.93,
      "close": 15.12,
      "adjClose": 15,
      "volume": 94559700
    },
    {
      "date": "2011-01-04",
      "open": 15.16,
      "high": 15.17,
      "low": 15.02,
      "close": 15.07,
      "adjClose": 14.95,
      "volume": 72949180
    },
    {
      "date": "2011-01-05",
      "open": 15.02,
      "high": 15.27,
      "low": 15.02,
      "close": 15.24,
      "adjClose": 15.12,
      "volume": 101190840
    },
    {
      "date": "2011-01-06",
      "open": 15.28,
      "high": 15.48,
      "low": 15.27,
      "close": 15.35,
      "adjClose": 15.23,
      "volume": 82247259
    },
    {
      "date": "2011-01-07",
      "open": 15.41,
      "high": 15.47,
      "low": 15.27,
      "close": 15.43,
      "adjClose": 15.31,
      "volume": 83969340
    },
    {
      "date": "2011-01-10",
      "open": 15.38,
      "high": 15.4,
      "low": 15.23,
      "close": 15.37,
      "adjClose": 15.25,
      "volume": 63181460
    },
    {
      "date": "2011-01-11",
      "open": 15.46,
      "high": 15.49,
      "low": 15.38,
      "close": 15.42,
      "adjClose": 15.3,
      "volume": 57583779
    },
    {
      "date": "2011-01-12",
      "open": 15.5,
      "high": 15.5,
      "low": 15.38,
      "close": 15.44,
      "adjClose": 15.32,
      "volume": 65244619
    },
    {
      "date": "2011-01-13",
      "open": 15.44,
      "high": 15.51,
      "low": 15.37,
      "close": 15.43,
      "adjClose": 15.31,
      "volume": 53306640
    },
    {
      "date": "2011-01-14",
      "open": 15.45,
      "high": 15.62,
      "low": 15.44,
      "close": 15.62,
      "adjClose": 15.49,
      "volume": 94721240
    },
    {
      "date": "2011-01-18",
      "open": 15.67,
      "high": 16.07,
      "low": 15.65,
      "close": 16.01,
      "adjClose": 15.88,
      "volume": 144662179
    },
    {
      "date": "2011-01-19",
      "open": 16.07,
      "high": 16.09,
      "low": 15.76,
      "close": 15.81,
      "adjClose": 15.68,
      "volume": 136370639
    },
    {
      "date": "2011-01-20",
      "open": 15.82,
      "high": 15.87,
      "low": 15.6,
      "close": 15.68,
      "adjClose": 15.55,
      "volume": 219216700
    },
    {
      "date": "2011-01-21",
      "open": 16.01,
      "high": 16.06,
      "low": 15.3,
      "close": 15.31,
      "adjClose": 15.19,
      "volume": 355829040
    },
    {
      "date": "2011-01-24",
      "open": 15.2,
      "high": 15.33,
      "low": 15.05,
      "close": 15.29,
      "adjClose": 15.17,
      "volume": 184021320
    },
    {
      "date": "2011-01-25",
      "open": 15.22,
      "high": 15.53,
      "low": 15.18,
      "close": 15.51,
      "adjClose": 15.38,
      "volume": 145764360
    },
    {
      "date": "2011-01-26",
      "open": 15.52,
      "high": 15.58,
      "low": 15.4,
      "close": 15.43,
      "adjClose": 15.31,
      "volume": 81590679
    },
    {
      "date": "2011-01-27",
      "open": 15.46,
      "high": 15.51,
      "low": 15.35,
      "close": 15.43,
      "adjClose": 15.31,
      "volume": 80698800
    },
    {
      "date": "2011-01-28",
      "open": 15.49,
      "high": 15.52,
      "low": 15.01,
      "close": 15.04,
      "adjClose": 14.92,
      "volume": 169194320
    },
    {
      "date": "2011-01-31",
      "open": 15.1,
      "high": 15.13,
      "low": 14.9,
      "close": 15.02,
      "adjClose": 14.9,
      "volume": 112293819
    },
    {
      "date": "2011-02-01",
      "open": 15.13,
      "high": 15.35,
      "low": 15.09,
      "close": 15.29,
      "adjClose": 15.17,
      "volume": 109728040
    },
    {
      "date": "2011-02-02",
      "open": 15.29,
      "high": 15.37,
      "low": 15.2,
      "close": 15.31,
      "adjClose": 15.19,
      "volume": 70361939
    },
    {
      "date": "2011-02-03",
      "open": 15.25,
      "high": 15.3,
      "low": 15.17,
      "close": 15.27,
      "adjClose": 15.15,
      "volume": 59840900
    },
    {
      "date": "2011-02-04",
      "open": 15.27,
      "high": 15.3,
      "low": 15.18,
      "close": 15.29,
      "adjClose": 15.17,
      "volume": 62040019
    },
    {
      "date": "2011-02-07",
      "open": 15.27,
      "high": 15.47,
      "low": 15.25,
      "close": 15.37,
      "adjClose": 15.25,
      "volume": 72010820
    },
    {
      "date": "2011-02-08",
      "open": 15.39,
      "high": 15.51,
      "low": 15.38,
      "close": 15.47,
      "adjClose": 15.35,
      "volume": 67792319
    },
    {
      "date": "2011-02-09",
      "open": 15.44,
      "high": 15.5,
      "low": 15.32,
      "close": 15.43,
      "adjClose": 15.31,
      "volume": 73664299
    },
    {
      "date": "2011-02-10",
      "open": 15.36,
      "high": 15.45,
      "low": 15.3,
      "close": 15.43,
      "adjClose": 15.31,
      "volume": 93354120
    },
    {
      "date": "2011-02-11",
      "open": 15.36,
      "high": 15.64,
      "low": 15.34,
      "close": 15.63,
      "adjClose": 15.5,
      "volume": 103635060
    },
    {
      "date": "2011-02-14",
      "open": 15.6,
      "high": 15.76,
      "low": 15.52,
      "close": 15.72,
      "adjClose": 15.59,
      "volume": 85192080
    },
    {
      "date": "2011-02-15",
      "open": 15.7,
      "high": 15.77,
      "low": 15.59,
      "close": 15.62,
      "adjClose": 15.49,
      "volume": 83623440
    },
    {
      "date": "2011-02-16",
      "open": 15.66,
      "high": 15.68,
      "low": 15.57,
      "close": 15.62,
      "adjClose": 15.49,
      "volume": 67413119
    },
    {
      "date": "2011-02-17",
      "open": 15.55,
      "high": 15.7,
      "low": 15.52,
      "close": 15.65,
      "adjClose": 15.52,
      "volume": 59109660
    },
    {
      "date": "2011-02-18",
      "open": 15.67,
      "high": 15.79,
      "low": 15.62,
      "close": 15.77,
      "adjClose": 15.64,
      "volume": 128587859
    },
    {
      "date": "2011-02-22",
      "open": 15.52,
      "high": 15.64,
      "low": 15.21,
      "close": 15.27,
      "adjClose": 15.15,
      "volume": 145547120
    },
    {
      "date": "2011-02-23",
      "open": 15.27,
      "high": 15.38,
      "low": 15.11,
      "close": 15.3,
      "adjClose": 15.18,
      "volume": 115563019
    },
    {
      "date": "2011-02-24",
      "open": 15.3,
      "high": 15.34,
      "low": 15.05,
      "close": 15.24,
      "adjClose": 15.12,
      "volume": 108413180
    },
    {
      "date": "2011-02-25",
      "open": 15.31,
      "high": 15.38,
      "low": 15.25,
      "close": 15.27,
      "adjClose": 15.15,
      "volume": 77359040
    },
    {
      "date": "2011-02-28",
      "open": 15.26,
      "high": 15.43,
      "low": 15.21,
      "close": 15.35,
      "adjClose": 15.23,
      "volume": 91284880
    },
    {
      "date": "2011-03-01",
      "open": 15.46,
      "high": 15.5,
      "low": 15,
      "close": 15.03,
      "adjClose": 14.91,
      "volume": 132814159
    },
    {
      "date": "2011-03-02",
      "open": 15.01,
      "high": 15.16,
      "low": 14.89,
      "close": 15.03,
      "adjClose": 14.91,
      "volume": 80998740
    },
    {
      "date": "2011-03-03",
      "open": 15.17,
      "high": 15.3,
      "low": 15.14,
      "close": 15.25,
      "adjClose": 15.13,
      "volume": 77897820
    },
    {
      "date": "2011-03-04",
      "open": 15.22,
      "high": 15.24,
      "low": 15.02,
      "close": 15.03,
      "adjClose": 14.91,
      "volume": 120344940
    },
    {
      "date": "2011-03-07",
      "open": 15.03,
      "high": 15.11,
      "low": 14.69,
      "close": 14.81,
      "adjClose": 14.69,
      "volume": 138369492
    },
    {
      "date": "2011-03-08",
      "open": 14.84,
      "high": 14.96,
      "low": 14.77,
      "close": 14.82,
      "adjClose": 14.7,
      "volume": 91422160
    },
    {
      "date": "2011-03-09",
      "open": 14.79,
      "high": 14.88,
      "low": 14.66,
      "close": 14.81,
      "adjClose": 14.69,
      "volume": 85956260
    },
    {
      "date": "2011-03-10",
      "open": 14.65,
      "high": 14.68,
      "low": 14.5,
      "close": 14.52,
      "adjClose": 14.4,
      "volume": 124998876
    },
    {
      "date": "2011-03-11",
      "open": 14.47,
      "high": 14.51,
      "low": 14.35,
      "close": 14.43,
      "adjClose": 14.31,
      "volume": 121158720
    },
    {
      "date": "2011-03-14",
      "open": 14.33,
      "high": 14.47,
      "low": 14.21,
      "close": 14.26,
      "adjClose": 14.14,
      "volume": 112531356
    },
    {
      "date": "2011-03-15",
      "open": 13.95,
      "high": 14.29,
      "low": 13.9,
      "close": 14.25,
      "adjClose": 14.13,
      "volume": 160099939
    },
    {
      "date": "2011-03-16",
      "open": 14.21,
      "high": 14.26,
      "low": 13.8,
      "close": 13.94,
      "adjClose": 13.83,
      "volume": 151881140
    },
    {
      "date": "2011-03-17",
      "open": 14.13,
      "high": 14.24,
      "low": 14.03,
      "close": 14.05,
      "adjClose": 13.94,
      "volume": 115876659
    },
    {
      "date": "2011-03-18",
      "open": 14.13,
      "high": 14.21,
      "low": 14.01,
      "close": 14.04,
      "adjClose": 13.93,
      "volume": 131985959
    },
    {
      "date": "2011-03-21",
      "open": 14.27,
      "high": 14.51,
      "low": 14.24,
      "close": 14.43,
      "adjClose": 14.31,
      "volume": 120769799
    },
    {
      "date": "2011-03-22",
      "open": 14.45,
      "high": 14.49,
      "low": 14.33,
      "close": 14.45,
      "adjClose": 14.33,
      "volume": 75414239
    },
    {
      "date": "2011-03-23",
      "open": 14.39,
      "high": 14.58,
      "low": 14.31,
      "close": 14.57,
      "adjClose": 14.45,
      "volume": 72576160
    },
    {
      "date": "2011-03-24",
      "open": 14.65,
      "high": 14.72,
      "low": 14.48,
      "close": 14.69,
      "adjClose": 14.57,
      "volume": 83864052
    },
    {
      "date": "2011-03-25",
      "open": 14.69,
      "high": 14.69,
      "low": 14.5,
      "close": 14.51,
      "adjClose": 14.39,
      "volume": 114269020
    },
    {
      "date": "2011-03-28",
      "open": 14.57,
      "high": 14.64,
      "low": 14.38,
      "close": 14.4,
      "adjClose": 14.28,
      "volume": 88670380
    },
    {
      "date": "2011-03-29",
      "open": 14.41,
      "high": 14.56,
      "low": 14.34,
      "close": 14.56,
      "adjClose": 14.44,
      "volume": 64143299
    },
    {
      "date": "2011-03-30",
      "open": 14.62,
      "high": 14.65,
      "low": 14.53,
      "close": 14.56,
      "adjClose": 14.44,
      "volume": 56843859
    },
    {
      "date": "2011-03-31",
      "open": 14.59,
      "high": 14.72,
      "low": 14.56,
      "close": 14.68,
      "adjClose": 14.56,
      "volume": 81176640
    },
    {
      "date": "2011-04-01",
      "open": 14.73,
      "high": 14.89,
      "low": 14.73,
      "close": 14.81,
      "adjClose": 14.69,
      "volume": 104429340
    },
    {
      "date": "2011-04-04",
      "open": 14.84,
      "high": 14.88,
      "low": 14.59,
      "close": 14.71,
      "adjClose": 14.59,
      "volume": 82113020
    },
    {
      "date": "2011-04-05",
      "open": 14.54,
      "high": 14.55,
      "low": 14.16,
      "close": 14.24,
      "adjClose": 14.12,
      "volume": 241693060
    },
    {
      "date": "2011-04-06",
      "open": 14.32,
      "high": 14.39,
      "low": 14.21,
      "close": 14.37,
      "adjClose": 14.25,
      "volume": 106631960
    },
    {
      "date": "2011-04-07",
      "open": 14.41,
      "high": 14.53,
      "low": 14.37,
      "close": 14.51,
      "adjClose": 14.39,
      "volume": 101180840
    },
    {
      "date": "2011-04-08",
      "open": 14.64,
      "high": 14.64,
      "low": 14.47,
      "close": 14.47,
      "adjClose": 14.35,
      "volume": 76029480
    },
    {
      "date": "2011-04-11",
      "open": 14.42,
      "high": 14.47,
      "low": 14.34,
      "close": 14.45,
      "adjClose": 14.33,
      "volume": 74263240
    },
    {
      "date": "2011-04-12",
      "open": 14.39,
      "high": 14.44,
      "low": 14.22,
      "close": 14.28,
      "adjClose": 14.16,
      "volume": 83349780
    },
    {
      "date": "2011-04-13",
      "open": 14.4,
      "high": 14.45,
      "low": 14.31,
      "close": 14.42,
      "adjClose": 14.3,
      "volume": 82785520
    },
    {
      "date": "2011-04-14",
      "open": 14.39,
      "high": 14.5,
      "low": 14.32,
      "close": 14.48,
      "adjClose": 14.36,
      "volume": 218040060
    },
    {
      "date": "2011-04-15",
      "open": 13.65,
      "high": 13.66,
      "low": 13.26,
      "close": 13.28,
      "adjClose": 13.17,
      "volume": 561455860
    },
    {
      "date": "2011-04-18",
      "open": 13.17,
      "high": 13.2,
      "low": 12.99,
      "close": 13.18,
      "adjClose": 13.07,
      "volume": 201448180
    },
    {
      "date": "2011-04-19",
      "open": 13.26,
      "high": 13.28,
      "low": 13.04,
      "close": 13.05,
      "adjClose": 12.94,
      "volume": 107311700
    },
    {
      "date": "2011-04-20",
      "open": 13.16,
      "high": 13.18,
      "low": 13.05,
      "close": 13.16,
      "adjClose": 13.05,
      "volume": 122277600
    },
    {
      "date": "2011-04-21",
      "open": 13.2,
      "high": 13.22,
      "low": 13.07,
      "close": 13.14,
      "adjClose": 13.03,
      "volume": 98746440
    },
    {
      "date": "2011-04-25",
      "open": 13.14,
      "high": 13.19,
      "low": 13.06,
      "close": 13.14,
      "adjClose": 13.03,
      "volume": 65166768
    },
    {
      "date": "2011-04-26",
      "open": 13.18,
      "high": 13.45,
      "low": 13.14,
      "close": 13.33,
      "adjClose": 13.22,
      "volume": 141086780
    },
    {
      "date": "2011-04-27",
      "open": 13.46,
      "high": 13.47,
      "low": 13.37,
      "close": 13.46,
      "adjClose": 13.35,
      "volume": 91844064
    },
    {
      "date": "2011-04-28",
      "open": 13.46,
      "high": 13.49,
      "low": 13.36,
      "close": 13.46,
      "adjClose": 13.35,
      "volume": 81416140
    },
    {
      "date": "2011-04-29",
      "open": 13.51,
      "high": 13.62,
      "low": 13.48,
      "close": 13.62,
      "adjClose": 13.51,
      "volume": 168974840
    },
    {
      "date": "2011-05-02",
      "open": 13.66,
      "high": 13.66,
      "low": 13.44,
      "close": 13.48,
      "adjClose": 13.37,
      "volume": 85276160
    },
    {
      "date": "2011-05-03",
      "open": 13.44,
      "high": 13.56,
      "low": 13.25,
      "close": 13.36,
      "adjClose": 13.25,
      "volume": 83182260
    },
    {
      "date": "2011-05-04",
      "open": 13.39,
      "high": 13.49,
      "low": 13.34,
      "close": 13.41,
      "adjClose": 13.3,
      "volume": 84596140
    },
    {
      "date": "2011-05-05",
      "open": 13.36,
      "high": 13.5,
      "low": 13.3,
      "close": 13.37,
      "adjClose": 13.26,
      "volume": 79832088
    },
    {
      "date": "2011-05-06",
      "open": 13.47,
      "high": 13.55,
      "low": 13.39,
      "close": 13.4,
      "adjClose": 13.29,
      "volume": 82167720
    },
    {
      "date": "2011-05-09",
      "open": 13.39,
      "high": 13.48,
      "low": 13.29,
      "close": 13.46,
      "adjClose": 13.35,
      "volume": 77870052
    },
    {
      "date": "2011-05-10",
      "open": 13.51,
      "high": 13.62,
      "low": 13.45,
      "close": 13.58,
      "adjClose": 13.47,
      "volume": 81634284
    },
    {
      "date": "2011-05-11",
      "open": 13.52,
      "high": 13.6,
      "low": 13.36,
      "close": 13.4,
      "adjClose": 13.29,
      "volume": 93464320
    },
    {
      "date": "2011-05-12",
      "open": 13.39,
      "high": 13.44,
      "low": 13.29,
      "close": 13.39,
      "adjClose": 13.28,
      "volume": 57874068
    },
    {
      "date": "2011-05-13",
      "open": 13.38,
      "high": 13.41,
      "low": 13.24,
      "close": 13.25,
      "adjClose": 13.14,
      "volume": 84263652
    },
    {
      "date": "2011-05-16",
      "open": 13.17,
      "high": 13.19,
      "low": 12.92,
      "close": 12.97,
      "adjClose": 12.87,
      "volume": 118209672
    },
    {
      "date": "2011-05-17",
      "open": 12.9,
      "high": 13.29,
      "low": 12.89,
      "close": 13.27,
      "adjClose": 13.16,
      "volume": 132066839
    },
    {
      "date": "2011-05-18",
      "open": 13.25,
      "high": 13.27,
      "low": 13.16,
      "close": 13.26,
      "adjClose": 13.15,
      "volume": 78095960
    },
    {
      "date": "2011-05-19",
      "open": 13.33,
      "high": 13.43,
      "low": 13.26,
      "close": 13.29,
      "adjClose": 13.18,
      "volume": 98749640
    },
    {
      "date": "2011-05-20",
      "open": 13.31,
      "high": 13.31,
      "low": 13.09,
      "close": 13.11,
      "adjClose": 13,
      "volume": 92665020
    },
    {
      "date": "2011-05-23",
      "open": 12.93,
      "high": 13.01,
      "low": 12.85,
      "close": 12.97,
      "adjClose": 12.87,
      "volume": 91908000
    },
    {
      "date": "2011-05-24",
      "open": 13.02,
      "high": 13.11,
      "low": 12.97,
      "close": 12.97,
      "adjClose": 12.87,
      "volume": 75924000
    },
    {
      "date": "2011-05-25",
      "open": 12.95,
      "high": 13.08,
      "low": 12.94,
      "close": 13,
      "adjClose": 12.89,
      "volume": 52012220
    },
    {
      "date": "2011-05-26",
      "open": 12.96,
      "high": 13.07,
      "low": 12.89,
      "close": 12.97,
      "adjClose": 12.87,
      "volume": 84677100
    },
    {
      "date": "2011-05-27",
      "open": 12.97,
      "high": 13.06,
      "low": 12.92,
      "close": 13.04,
      "adjClose": 12.93,
      "volume": 69784140
    },
    {
      "date": "2011-05-31",
      "open": 13.14,
      "high": 13.24,
      "low": 13.1,
      "close": 13.24,
      "adjClose": 13.13,
      "volume": 107410120
    },
    {
      "date": "2011-06-01",
      "open": 13.21,
      "high": 13.34,
      "low": 13.15,
      "close": 13.15,
      "adjClose": 13.04,
      "volume": 118172240
    },
    {
      "date": "2011-06-02",
      "open": 13.2,
      "high": 13.27,
      "low": 13.07,
      "close": 13.21,
      "adjClose": 13.1,
      "volume": 88091820
    },
    {
      "date": "2011-06-03",
      "open": 13.06,
      "high": 13.2,
      "low": 13.05,
      "close": 13.09,
      "adjClose": 12.98,
      "volume": 69870700
    },
    {
      "date": "2011-06-06",
      "open": 13.1,
      "high": 13.18,
      "low": 12.99,
      "close": 13.04,
      "adjClose": 12.93,
      "volume": 77608240
    },
    {
      "date": "2011-06-07",
      "open": 13.08,
      "high": 13.13,
      "low": 12.99,
      "close": 12.99,
      "adjClose": 12.89,
      "volume": 76227696
    },
    {
      "date": "2011-06-08",
      "open": 12.93,
      "high": 13.04,
      "low": 12.91,
      "close": 12.99,
      "adjClose": 12.89,
      "volume": 66099760
    },
    {
      "date": "2011-06-09",
      "open": 13.01,
      "high": 13.01,
      "low": 12.9,
      "close": 12.93,
      "adjClose": 12.83,
      "volume": 67497959
    },
    {
      "date": "2011-06-10",
      "open": 12.86,
      "high": 12.93,
      "low": 12.74,
      "close": 12.75,
      "adjClose": 12.65,
      "volume": 97524400
    },
    {
      "date": "2011-06-13",
      "open": 12.76,
      "high": 12.77,
      "low": 12.57,
      "close": 12.63,
      "adjClose": 12.53,
      "volume": 96994908
    },
    {
      "date": "2011-06-14",
      "open": 12.72,
      "high": 12.86,
      "low": 12.69,
      "close": 12.72,
      "adjClose": 12.62,
      "volume": 93567660
    },
    {
      "date": "2011-06-15",
      "open": 12.64,
      "high": 12.72,
      "low": 12.53,
      "close": 12.59,
      "adjClose": 12.49,
      "volume": 82851659
    },
    {
      "date": "2011-06-16",
      "open": 12.58,
      "high": 12.68,
      "low": 12.43,
      "close": 12.52,
      "adjClose": 12.42,
      "volume": 110181760
    },
    {
      "date": "2011-06-17",
      "open": 12.67,
      "high": 12.68,
      "low": 12.13,
      "close": 12.14,
      "adjClose": 12.04,
      "volume": 209858300
    },
    {
      "date": "2011-06-20",
      "open": 12.14,
      "high": 12.17,
      "low": 11.99,
      "close": 12.13,
      "adjClose": 12.03,
      "volume": 121028160
    },
    {
      "date": "2011-06-21",
      "open": 12.19,
      "high": 12.36,
      "low": 12.13,
      "close": 12.34,
      "adjClose": 12.24,
      "volume": 110507080
    },
    {
      "date": "2011-06-22",
      "open": 12.3,
      "high": 12.32,
      "low": 12.18,
      "close": 12.19,
      "adjClose": 12.09,
      "volume": 96225540
    },
    {
      "date": "2011-06-23",
      "open": 12.06,
      "high": 12.08,
      "low": 11.85,
      "close": 12.02,
      "adjClose": 11.92,
      "volume": 191905880
    },
    {
      "date": "2011-06-24",
      "open": 12.03,
      "high": 12.03,
      "low": 11.84,
      "close": 11.88,
      "adjClose": 11.78,
      "volume": 152115920
    },
    {
      "date": "2011-06-27",
      "open": 11.86,
      "high": 12.22,
      "low": 11.85,
      "close": 12.08,
      "adjClose": 11.98,
      "volume": 137651780
    },
    {
      "date": "2011-06-28",
      "open": 12.11,
      "high": 12.42,
      "low": 12.11,
      "close": 12.35,
      "adjClose": 12.25,
      "volume": 108589220
    },
    {
      "date": "2011-06-29",
      "open": 12.43,
      "high": 12.52,
      "low": 12.32,
      "close": 12.45,
      "adjClose": 12.35,
      "volume": 93626280
    },
    {
      "date": "2011-06-30",
      "open": 12.56,
      "high": 12.68,
      "low": 12.55,
      "close": 12.67,
      "adjClose": 12.57,
      "volume": 97046260
    },
    {
      "date": "2011-07-01",
      "open": 12.68,
      "high": 13.04,
      "low": 12.67,
      "close": 13.04,
      "adjClose": 12.93,
      "volume": 145324700
    },
    {
      "date": "2011-07-05",
      "open": 13.15,
      "high": 13.4,
      "low": 13.15,
      "close": 13.32,
      "adjClose": 13.21,
      "volume": 153814032
    },
    {
      "date": "2011-07-06",
      "open": 13.35,
      "high": 13.48,
      "low": 13.34,
      "close": 13.4,
      "adjClose": 13.29,
      "volume": 107722740
    },
    {
      "date": "2011-07-07",
      "open": 13.54,
      "high": 13.78,
      "low": 13.41,
      "close": 13.68,
      "adjClose": 13.57,
      "volume": 157273839
    },
    {
      "date": "2011-07-08",
      "open": 13.34,
      "high": 13.45,
      "low": 13.19,
      "close": 13.31,
      "adjClose": 13.2,
      "volume": 190621960
    },
    {
      "date": "2011-07-11",
      "open": 13.22,
      "high": 13.41,
      "low": 13.15,
      "close": 13.19,
      "adjClose": 13.08,
      "volume": 113489739
    },
    {
      "date": "2011-07-12",
      "open": 13.22,
      "high": 13.5,
      "low": 13.16,
      "close": 13.36,
      "adjClose": 13.25,
      "volume": 113551120
    },
    {
      "date": "2011-07-13",
      "open": 13.44,
      "high": 13.61,
      "low": 13.43,
      "close": 13.47,
      "adjClose": 13.36,
      "volume": 111522660
    },
    {
      "date": "2011-07-14",
      "open": 13.49,
      "high": 13.56,
      "low": 13.18,
      "close": 13.24,
      "adjClose": 13.13,
      "volume": 265718639
    },
    {
      "date": "2011-07-15",
      "open": 14.95,
      "high": 15.02,
      "low": 14.72,
      "close": 14.95,
      "adjClose": 14.83,
      "volume": 548906920
    },
    {
      "date": "2011-07-18",
      "open": 14.83,
      "high": 15.07,
      "low": 14.81,
      "close": 14.89,
      "adjClose": 14.77,
      "volume": 178595840
    },
    {
      "date": "2011-07-19",
      "open": 14.92,
      "high": 15.13,
      "low": 14.9,
      "close": 15.08,
      "adjClose": 14.96,
      "volume": 118597600
    },
    {
      "date": "2011-07-20",
      "open": 15.07,
      "high": 15.09,
      "low": 14.9,
      "close": 14.9,
      "adjClose": 14.78,
      "volume": 89074500
    },
    {
      "date": "2011-07-21",
      "open": 14.87,
      "high": 15.22,
      "low": 14.86,
      "close": 15.19,
      "adjClose": 15.07,
      "volume": 138659500
    },
    {
      "date": "2011-07-22",
      "open": 15.15,
      "high": 15.5,
      "low": 15.12,
      "close": 15.47,
      "adjClose": 15.35,
      "volume": 141127980
    },
    {
      "date": "2011-07-25",
      "open": 15.35,
      "high": 15.65,
      "low": 15.34,
      "close": 15.49,
      "adjClose": 15.36,
      "volume": 125156659
    },
    {
      "date": "2011-07-26",
      "open": 15.47,
      "high": 15.7,
      "low": 15.45,
      "close": 15.58,
      "adjClose": 15.45,
      "volume": 93643960
    },
    {
      "date": "2011-07-27",
      "open": 15.44,
      "high": 15.54,
      "low": 15.13,
      "close": 15.2,
      "adjClose": 15.08,
      "volume": 157243060
    },
    {
      "date": "2011-07-28",
      "open": 15.14,
      "high": 15.41,
      "low": 15.09,
      "close": 15.29,
      "adjClose": 15.17,
      "volume": 124244079
    },
    {
      "date": "2011-07-29",
      "open": 15.12,
      "high": 15.39,
      "low": 15.11,
      "close": 15.11,
      "adjClose": 14.99,
      "volume": 165363660
    },
    {
      "date": "2011-08-01",
      "open": 15.3,
      "high": 15.4,
      "low": 14.99,
      "close": 15.18,
      "adjClose": 15.06,
      "volume": 158578640
    },
    {
      "date": "2011-08-02",
      "open": 15.16,
      "high": 15.26,
      "low": 14.8,
      "close": 14.82,
      "adjClose": 14.7,
      "volume": 127928019
    },
    {
      "date": "2011-08-03",
      "open": 14.87,
      "high": 15.09,
      "low": 14.6,
      "close": 15.04,
      "adjClose": 14.92,
      "volume": 152888080
    },
    {
      "date": "2011-08-04",
      "open": 14.88,
      "high": 14.99,
      "low": 14.45,
      "close": 14.45,
      "adjClose": 14.33,
      "volume": 196466780
    },
    {
      "date": "2011-08-05",
      "open": 14.58,
      "high": 14.76,
      "low": 14.06,
      "close": 14.49,
      "adjClose": 14.37,
      "volume": 237001339
    },
    {
      "date": "2011-08-08",
      "open": 14.09,
      "high": 14.24,
      "low": 13.62,
      "close": 13.66,
      "adjClose": 13.55,
      "volume": 299617319
    },
    {
      "date": "2011-08-09",
      "open": 14.04,
      "high": 14.38,
      "low": 13.54,
      "close": 14.35,
      "adjClose": 14.23,
      "volume": 258568260
    },
    {
      "date": "2011-08-10",
      "open": 14.05,
      "high": 14.12,
      "low": 13.71,
      "close": 13.74,
      "adjClose": 13.63,
      "volume": 214739500
    },
    {
      "date": "2011-08-11",
      "open": 13.86,
      "high": 14.23,
      "low": 13.72,
      "close": 14.07,
      "adjClose": 13.96,
      "volume": 193097360
    },
    {
      "date": "2011-08-12",
      "open": 14.25,
      "high": 14.28,
      "low": 14.02,
      "close": 14.11,
      "adjClose": 14,
      "volume": 126092720
    },
    {
      "date": "2011-08-15",
      "open": 13.85,
      "high": 14.14,
      "low": 13.66,
      "close": 13.94,
      "adjClose": 13.83,
      "volume": 285523840
    },
    {
      "date": "2011-08-16",
      "open": 13.82,
      "high": 13.82,
      "low": 13.27,
      "close": 13.49,
      "adjClose": 13.38,
      "volume": 277351120
    },
    {
      "date": "2011-08-17",
      "open": 13.51,
      "high": 13.61,
      "low": 13.28,
      "close": 13.34,
      "adjClose": 13.23,
      "volume": 163005919
    },
    {
      "date": "2011-08-18",
      "open": 13.1,
      "high": 13.13,
      "low": 12.52,
      "close": 12.63,
      "adjClose": 12.53,
      "volume": 251410799
    },
    {
      "date": "2011-08-19",
      "open": 12.5,
      "high": 12.88,
      "low": 12.28,
      "close": 12.28,
      "adjClose": 12.18,
      "volume": 216253660
    },
    {
      "date": "2011-08-22",
      "open": 12.61,
      "high": 12.69,
      "low": 12.38,
      "close": 12.47,
      "adjClose": 12.37,
      "volume": 196096820
    },
    {
      "date": "2011-08-23",
      "open": 12.6,
      "high": 13.05,
      "low": 12.49,
      "close": 12.98,
      "adjClose": 12.88,
      "volume": 173744420
    },
    {
      "date": "2011-08-24",
      "open": 13,
      "high": 13.26,
      "low": 12.94,
      "close": 13.09,
      "adjClose": 12.98,
      "volume": 143791080
    },
    {
      "date": "2011-08-25",
      "open": 13.27,
      "high": 13.44,
      "low": 12.97,
      "close": 13.01,
      "adjClose": 12.9,
      "volume": 131764059
    },
    {
      "date": "2011-08-26",
      "open": 13.01,
      "high": 13.27,
      "low": 12.84,
      "close": 13.18,
      "adjClose": 13.07,
      "volume": 143752900
    },
    {
      "date": "2011-08-29",
      "open": 13.38,
      "high": 13.5,
      "low": 13.35,
      "close": 13.49,
      "adjClose": 13.38,
      "volume": 93433600
    },
    {
      "date": "2011-08-30",
      "open": 13.47,
      "high": 13.59,
      "low": 13.28,
      "close": 13.53,
      "adjClose": 13.42,
      "volume": 119491119
    },
    {
      "date": "2011-08-31",
      "open": 13.63,
      "high": 13.67,
      "low": 13.41,
      "close": 13.54,
      "adjClose": 13.43,
      "volume": 107631180
    },
    {
      "date": "2011-09-01",
      "open": 13.53,
      "high": 13.61,
      "low": 13.29,
      "close": 13.33,
      "adjClose": 13.22,
      "volume": 96530640
    },
    {
      "date": "2011-09-02",
      "open": 13.12,
      "high": 13.21,
      "low": 13.03,
      "close": 13.13,
      "adjClose": 13.02,
      "volume": 95987840
    },
    {
      "date": "2011-09-06",
      "open": 12.78,
      "high": 13.08,
      "low": 12.77,
      "close": 13.07,
      "adjClose": 12.96,
      "volume": 108533800
    },
    {
      "date": "2011-09-07",
      "open": 13.27,
      "high": 13.41,
      "low": 13.2,
      "close": 13.36,
      "adjClose": 13.25,
      "volume": 110234860
    },
    {
      "date": "2011-09-08",
      "open": 13.36,
      "high": 13.49,
      "low": 13.31,
      "close": 13.39,
      "adjClose": 13.28,
      "volume": 95148700
    },
    {
      "date": "2011-09-09",
      "open": 13.3,
      "high": 13.38,
      "low": 13.04,
      "close": 13.13,
      "adjClose": 13.02,
      "volume": 130636040
    },
    {
      "date": "2011-09-12",
      "open": 12.96,
      "high": 13.31,
      "low": 12.95,
      "close": 13.27,
      "adjClose": 13.16,
      "volume": 106715320
    },
    {
      "date": "2011-09-13",
      "open": 13.31,
      "high": 13.36,
      "low": 13.1,
      "close": 13.25,
      "adjClose": 13.14,
      "volume": 94074740
    },
    {
      "date": "2011-09-14",
      "open": 13.33,
      "high": 13.44,
      "low": 13.16,
      "close": 13.31,
      "adjClose": 13.2,
      "volume": 107685100
    },
    {
      "date": "2011-09-15",
      "open": 13.4,
      "high": 13.64,
      "low": 13.38,
      "close": 13.58,
      "adjClose": 13.47,
      "volume": 118363859
    },
    {
      "date": "2011-09-16",
      "open": 13.63,
      "high": 13.68,
      "low": 13.59,
      "close": 13.68,
      "adjClose": 13.57,
      "volume": 141254140
    },
    {
      "date": "2011-09-19",
      "open": 13.52,
      "high": 13.76,
      "low": 13.4,
      "close": 13.68,
      "adjClose": 13.57,
      "volume": 98751800
    },
    {
      "date": "2011-09-20",
      "open": 13.75,
      "high": 13.98,
      "low": 13.58,
      "close": 13.68,
      "adjClose": 13.57,
      "volume": 111055380
    },
    {
      "date": "2011-09-21",
      "open": 13.71,
      "high": 13.89,
      "low": 13.48,
      "close": 13.49,
      "adjClose": 13.38,
      "volume": 100547980
    },
    {
      "date": "2011-09-22",
      "open": 13.17,
      "high": 13.23,
      "low": 12.86,
      "close": 13.03,
      "adjClose": 12.92,
      "volume": 175852860
    },
    {
      "date": "2011-09-23",
      "open": 12.93,
      "high": 13.17,
      "low": 12.87,
      "close": 13.15,
      "adjClose": 13.04,
      "volume": 111047080
    },
    {
      "date": "2011-09-26",
      "open": 13.19,
      "high": 13.34,
      "low": 12.84,
      "close": 13.31,
      "adjClose": 13.2,
      "volume": 105267240
    },
    {
      "date": "2011-09-27",
      "open": 13.47,
      "high": 13.69,
      "low": 13.41,
      "close": 13.5,
      "adjClose": 13.39,
      "volume": 120320279
    },
    {
      "date": "2011-09-28",
      "open": 13.55,
      "high": 13.61,
      "low": 13.21,
      "close": 13.23,
      "adjClose": 13.12,
      "volume": 90448380
    },
    {
      "date": "2011-09-29",
      "open": 13.41,
      "high": 13.45,
      "low": 13,
      "close": 13.2,
      "adjClose": 13.09,
      "volume": 116182539
    },
    {
      "date": "2011-09-30",
      "open": 13.02,
      "high": 13.11,
      "low": 12.87,
      "close": 12.89,
      "adjClose": 12.79,
      "volume": 108890680
    },
    {
      "date": "2011-10-03",
      "open": 12.76,
      "high": 12.81,
      "low": 12.39,
      "close": 12.4,
      "adjClose": 12.3,
      "volume": 178797024
    },
    {
      "date": "2011-10-04",
      "open": 12.26,
      "high": 12.6,
      "low": 12.03,
      "close": 12.56,
      "adjClose": 12.46,
      "volume": 166203940
    },
    {
      "date": "2011-10-05",
      "open": 12.42,
      "high": 12.71,
      "low": 12.03,
      "close": 12.63,
      "adjClose": 12.53,
      "volume": 181214380
    },
    {
      "date": "2011-10-06",
      "open": 12.7,
      "high": 12.89,
      "low": 12.58,
      "close": 12.88,
      "adjClose": 12.78,
      "volume": 136852159
    },
    {
      "date": "2011-10-07",
      "open": 12.93,
      "high": 13.03,
      "low": 12.77,
      "close": 12.89,
      "adjClose": 12.79,
      "volume": 114131160
    },
    {
      "date": "2011-10-10",
      "open": 13.14,
      "high": 13.45,
      "low": 13.09,
      "close": 13.44,
      "adjClose": 13.33,
      "volume": 92826060
    },
    {
      "date": "2011-10-11",
      "open": 13.35,
      "high": 13.68,
      "low": 13.35,
      "close": 13.59,
      "adjClose": 13.48,
      "volume": 114040459
    },
    {
      "date": "2011-10-12",
      "open": 13.72,
      "high": 13.89,
      "low": 13.63,
      "close": 13.73,
      "adjClose": 13.62,
      "volume": 126998560
    },
    {
      "date": "2011-10-13",
      "open": 13.76,
      "high": 13.99,
      "low": 13.71,
      "close": 13.99,
      "adjClose": 13.88,
      "volume": 227280000
    },
    {
      "date": "2011-10-14",
      "open": 15,
      "high": 15,
      "low": 14.7,
      "close": 14.81,
      "adjClose": 14.69,
      "volume": 340958940
    },
    {
      "date": "2011-10-17",
      "open": 14.61,
      "high": 14.81,
      "low": 14.46,
      "close": 14.57,
      "adjClose": 14.45,
      "volume": 160176700
    },
    {
      "date": "2011-10-18",
      "open": 14.52,
      "high": 14.83,
      "low": 14.45,
      "close": 14.78,
      "adjClose": 14.66,
      "volume": 151952320
    },
    {
      "date": "2011-10-19",
      "open": 14.7,
      "high": 14.82,
      "low": 14.49,
      "close": 14.53,
      "adjClose": 14.41,
      "volume": 117158499
    },
    {
      "date": "2011-10-20",
      "open": 14.56,
      "high": 14.74,
      "low": 14.5,
      "close": 14.61,
      "adjClose": 14.49,
      "volume": 135031760
    },
    {
      "date": "2011-10-21",
      "open": 14.75,
      "high": 14.83,
      "low": 14.68,
      "close": 14.78,
      "adjClose": 14.66,
      "volume": 135637740
    },
    {
      "date": "2011-10-24",
      "open": 14.68,
      "high": 15.01,
      "low": 14.68,
      "close": 14.92,
      "adjClose": 14.8,
      "volume": 136969059
    },
    {
      "date": "2011-10-25",
      "open": 14.84,
      "high": 14.89,
      "low": 14.59,
      "close": 14.59,
      "adjClose": 14.47,
      "volume": 101519320
    },
    {
      "date": "2011-10-26",
      "open": 14.75,
      "high": 14.77,
      "low": 14.34,
      "close": 14.67,
      "adjClose": 14.55,
      "volume": 114836200
    },
    {
      "date": "2011-10-27",
      "open": 14.98,
      "high": 15.08,
      "low": 14.85,
      "close": 14.98,
      "adjClose": 14.86,
      "volume": 151082320
    },
    {
      "date": "2011-10-28",
      "open": 14.88,
      "high": 15.07,
      "low": 14.87,
      "close": 15.02,
      "adjClose": 14.9,
      "volume": 100228640
    },
    {
      "date": "2011-10-31",
      "open": 14.89,
      "high": 15.01,
      "low": 14.81,
      "close": 14.83,
      "adjClose": 14.71,
      "volume": 102210360
    },
    {
      "date": "2011-11-01",
      "open": 14.52,
      "high": 14.65,
      "low": 14.43,
      "close": 14.48,
      "adjClose": 14.36,
      "volume": 124886799
    },
    {
      "date": "2011-11-02",
      "open": 14.64,
      "high": 14.71,
      "low": 14.53,
      "close": 14.63,
      "adjClose": 14.51,
      "volume": 84793700
    },
    {
      "date": "2011-11-03",
      "open": 14.69,
      "high": 14.95,
      "low": 14.61,
      "close": 14.95,
      "adjClose": 14.83,
      "volume": 106686300
    },
    {
      "date": "2011-11-04",
      "open": 14.85,
      "high": 15.01,
      "low": 14.83,
      "close": 14.92,
      "adjClose": 14.8,
      "volume": 113305239
    },
    {
      "date": "2011-11-07",
      "open": 14.85,
      "high": 15.23,
      "low": 14.82,
      "close": 15.22,
      "adjClose": 15.1,
      "volume": 134224480
    },
    {
      "date": "2011-11-08",
      "open": 15.24,
      "high": 15.37,
      "low": 15.1,
      "close": 15.32,
      "adjClose": 15.2,
      "volume": 121057879
    },
    {
      "date": "2011-11-09",
      "open": 15.12,
      "high": 15.25,
      "low": 14.98,
      "close": 15.04,
      "adjClose": 14.92,
      "volume": 148298620
    },
    {
      "date": "2011-11-10",
      "open": 15.16,
      "high": 15.16,
      "low": 14.8,
      "close": 14.89,
      "adjClose": 14.77,
      "volume": 114632759
    },
    {
      "date": "2011-11-11",
      "open": 15.05,
      "high": 15.32,
      "low": 14.98,
      "close": 15.22,
      "adjClose": 15.1,
      "volume": 158938620
    },
    {
      "date": "2011-11-14",
      "open": 15.21,
      "high": 15.47,
      "low": 15.21,
      "close": 15.34,
      "adjClose": 15.22,
      "volume": 127433659
    },
    {
      "date": "2011-11-15",
      "open": 15.33,
      "high": 15.47,
      "low": 15.28,
      "close": 15.43,
      "adjClose": 15.31,
      "volume": 106934700
    },
    {
      "date": "2011-11-16",
      "open": 15.32,
      "high": 15.47,
      "low": 15.28,
      "close": 15.3,
      "adjClose": 15.18,
      "volume": 104310000
    },
    {
      "date": "2011-11-17",
      "open": 15.27,
      "high": 15.32,
      "low": 14.93,
      "close": 15.04,
      "adjClose": 14.92,
      "volume": 139603459
    },
    {
      "date": "2011-11-18",
      "open": 15.06,
      "high": 15.13,
      "low": 14.86,
      "close": 14.89,
      "adjClose": 14.77,
      "volume": 131377279
    },
    {
      "date": "2011-11-21",
      "open": 14.71,
      "high": 14.73,
      "low": 14.32,
      "close": 14.54,
      "adjClose": 14.42,
      "volume": 119950279
    },
    {
      "date": "2011-11-22",
      "open": 14.51,
      "high": 14.64,
      "low": 14.39,
      "close": 14.51,
      "adjClose": 14.39,
      "volume": 96129900
    },
    {
      "date": "2011-11-23",
      "open": 14.4,
      "high": 14.52,
      "low": 14.27,
      "close": 14.27,
      "adjClose": 14.15,
      "volume": 92949260
    },
    {
      "date": "2011-11-25",
      "open": 14.14,
      "high": 14.37,
      "low": 14.05,
      "close": 14.09,
      "adjClose": 13.98,
      "volume": 62433504
    },
    {
      "date": "2011-11-28",
      "open": 14.5,
      "high": 14.73,
      "low": 14.43,
      "close": 14.72,
      "adjClose": 14.6,
      "volume": 113049019
    },
    {
      "date": "2011-11-29",
      "open": 14.71,
      "high": 14.77,
      "low": 14.55,
      "close": 14.59,
      "adjClose": 14.47,
      "volume": 73233720
    },
    {
      "date": "2011-11-30",
      "open": 14.96,
      "high": 15,
      "low": 14.82,
      "close": 15,
      "adjClose": 14.88,
      "volume": 135759460
    },
    {
      "date": "2011-12-01",
      "open": 15.01,
      "high": 15.41,
      "low": 14.99,
      "close": 15.36,
      "adjClose": 15.24,
      "volume": 144711340
    },
    {
      "date": "2011-12-02",
      "open": 15.44,
      "high": 15.62,
      "low": 15.42,
      "close": 15.52,
      "adjClose": 15.39,
      "volume": 163280200
    },
    {
      "date": "2011-12-05",
      "open": 15.71,
      "high": 15.81,
      "low": 15.58,
      "close": 15.66,
      "adjClose": 15.53,
      "volume": 127797060
    },
    {
      "date": "2011-12-06",
      "open": 15.59,
      "high": 15.73,
      "low": 15.52,
      "close": 15.61,
      "adjClose": 15.48,
      "volume": 92970520
    },
    {
      "date": "2011-12-07",
      "open": 15.56,
      "high": 15.66,
      "low": 15.47,
      "close": 15.6,
      "adjClose": 15.47,
      "volume": 90231660
    },
    {
      "date": "2011-12-08",
      "open": 15.54,
      "high": 15.7,
      "low": 15.4,
      "close": 15.42,
      "adjClose": 15.3,
      "volume": 96482400
    },
    {
      "date": "2011-12-09",
      "open": 15.46,
      "high": 15.74,
      "low": 15.44,
      "close": 15.7,
      "adjClose": 15.57,
      "volume": 110632800
    },
    {
      "date": "2011-12-12",
      "open": 15.56,
      "high": 15.67,
      "low": 15.52,
      "close": 15.65,
      "adjClose": 15.52,
      "volume": 87324640
    },
    {
      "date": "2011-12-13",
      "open": 15.73,
      "high": 15.93,
      "low": 15.59,
      "close": 15.66,
      "adjClose": 15.53,
      "volume": 160989360
    },
    {
      "date": "2011-12-14",
      "open": 15.56,
      "high": 15.62,
      "low": 15.33,
      "close": 15.47,
      "adjClose": 15.35,
      "volume": 156043900
    },
    {
      "date": "2011-12-15",
      "open": 15.58,
      "high": 15.62,
      "low": 15.48,
      "close": 15.5,
      "adjClose": 15.37,
      "volume": 96297980
    },
    {
      "date": "2011-12-16",
      "open": 15.62,
      "high": 15.75,
      "low": 15.55,
      "close": 15.66,
      "adjClose": 15.53,
      "volume": 178218360
    },
    {
      "date": "2011-12-19",
      "open": 15.72,
      "high": 15.73,
      "low": 15.52,
      "close": 15.56,
      "adjClose": 15.43,
      "volume": 85684440
    },
    {
      "date": "2011-12-20",
      "open": 15.72,
      "high": 15.81,
      "low": 15.71,
      "close": 15.77,
      "adjClose": 15.64,
      "volume": 95434780
    },
    {
      "date": "2011-12-21",
      "open": 15.77,
      "high": 15.81,
      "low": 15.49,
      "close": 15.66,
      "adjClose": 15.53,
      "volume": 99829320
    },
    {
      "date": "2011-12-22",
      "open": 15.71,
      "high": 15.81,
      "low": 15.69,
      "close": 15.76,
      "adjClose": 15.63,
      "volume": 72895520
    },
    {
      "date": "2011-12-23",
      "open": 15.82,
      "high": 15.88,
      "low": 15.78,
      "close": 15.84,
      "adjClose": 15.71,
      "volume": 58092559
    },
    {
      "date": "2011-12-27",
      "open": 15.82,
      "high": 16.13,
      "low": 15.82,
      "close": 16.02,
      "adjClose": 15.89,
      "volume": 64299700
    },
    {
      "date": "2011-12-28",
      "open": 16.08,
      "high": 16.14,
      "low": 15.97,
      "close": 16.01,
      "adjClose": 15.88,
      "volume": 85002912
    },
    {
      "date": "2011-12-29",
      "open": 16.05,
      "high": 16.09,
      "low": 15.9,
      "close": 16.08,
      "adjClose": 15.95,
      "volume": 62962719
    },
    {
      "date": "2011-12-30",
      "open": 16.07,
      "high": 16.18,
      "low": 16.07,
      "close": 16.16,
      "adjClose": 16.03,
      "volume": 71245240
    },
    {
      "date": "2012-01-03",
      "open": 16.34,
      "high": 16.72,
      "low": 16.33,
      "close": 16.65,
      "adjClose": 16.52,
      "volume": 146971420
    },
    {
      "date": "2012-01-04",
      "open": 16.64,
      "high": 16.77,
      "low": 16.53,
      "close": 16.72,
      "adjClose": 16.58,
      "volume": 114463560
    },
    {
      "date": "2012-01-05",
      "open": 16.57,
      "high": 16.62,
      "low": 16.42,
      "close": 16.49,
      "adjClose": 16.36,
      "volume": 131203800
    },
    {
      "date": "2012-01-06",
      "open": 16.49,
      "high": 16.52,
      "low": 16.26,
      "close": 16.27,
      "adjClose": 16.14,
      "volume": 107656520
    },
    {
      "date": "2012-01-09",
      "open": 16.18,
      "high": 16.19,
      "low": 15.55,
      "close": 15.58,
      "adjClose": 15.45,
      "volume": 232802940
    },
    {
      "date": "2012-01-10",
      "open": 15.76,
      "high": 15.86,
      "low": 15.44,
      "close": 15.59,
      "adjClose": 15.46,
      "volume": 175654120
    },
    {
      "date": "2012-01-11",
      "open": 15.6,
      "high": 15.75,
      "low": 15.54,
      "close": 15.66,
      "adjClose": 15.53,
      "volume": 95930220
    },
    {
      "date": "2012-01-12",
      "open": 15.8,
      "high": 15.84,
      "low": 15.68,
      "close": 15.76,
      "adjClose": 15.63,
      "volume": 74961440
    },
    {
      "date": "2012-01-13",
      "open": 15.67,
      "high": 15.69,
      "low": 15.54,
      "close": 15.64,
      "adjClose": 15.51,
      "volume": 92204080
    },
    {
      "date": "2012-01-17",
      "open": 15.81,
      "high": 15.81,
      "low": 15.66,
      "close": 15.73,
      "adjClose": 15.6,
      "volume": 76301740
    },
    {
      "date": "2012-01-18",
      "open": 15.68,
      "high": 15.87,
      "low": 15.57,
      "close": 15.84,
      "adjClose": 15.71,
      "volume": 110420480
    },
    {
      "date": "2012-01-19",
      "open": 16.04,
      "high": 16.04,
      "low": 15.8,
      "close": 16,
      "adjClose": 15.87,
      "volume": 251966499
    },
    {
      "date": "2012-01-20",
      "open": 14.78,
      "high": 14.79,
      "low": 14.56,
      "close": 14.66,
      "adjClose": 14.54,
      "volume": 422660920
    },
    {
      "date": "2012-01-23",
      "open": 14.66,
      "high": 14.73,
      "low": 14.59,
      "close": 14.65,
      "adjClose": 14.53,
      "volume": 136389300
    },
    {
      "date": "2012-01-24",
      "open": 14.67,
      "high": 14.71,
      "low": 14.46,
      "close": 14.54,
      "adjClose": 14.42,
      "volume": 122137159
    },
    {
      "date": "2012-01-25",
      "open": 14.45,
      "high": 14.48,
      "low": 14.17,
      "close": 14.25,
      "adjClose": 14.13,
      "volume": 199334440
    },
    {
      "date": "2012-01-26",
      "open": 14.31,
      "high": 14.38,
      "low": 14.13,
      "close": 14.22,
      "adjClose": 14.11,
      "volume": 128995020
    },
    {
      "date": "2012-01-27",
      "open": 14.28,
      "high": 14.52,
      "low": 14.25,
      "close": 14.51,
      "adjClose": 14.39,
      "volume": 144612320
    },
    {
      "date": "2012-01-30",
      "open": 14.47,
      "high": 14.51,
      "low": 14.35,
      "close": 14.46,
      "adjClose": 14.34,
      "volume": 93148320
    },
    {
      "date": "2012-01-31",
      "open": 14.59,
      "high": 14.61,
      "low": 14.39,
      "close": 14.52,
      "adjClose": 14.4,
      "volume": 85625580
    },
    {
      "date": "2012-02-01",
      "open": 14.64,
      "high": 14.65,
      "low": 14.49,
      "close": 14.53,
      "adjClose": 14.41,
      "volume": 92748020
    },
    {
      "date": "2012-02-02",
      "open": 14.64,
      "high": 14.67,
      "low": 14.57,
      "close": 14.64,
      "adjClose": 14.52,
      "volume": 96493280
    },
    {
      "date": "2012-02-03",
      "open": 14.78,
      "high": 14.94,
      "low": 14.72,
      "close": 14.92,
      "adjClose": 14.8,
      "volume": 126647540
    },
    {
      "date": "2012-02-06",
      "open": 14.89,
      "high": 15.29,
      "low": 14.86,
      "close": 15.24,
      "adjClose": 15.12,
      "volume": 147047560
    },
    {
      "date": "2012-02-07",
      "open": 15.19,
      "high": 15.25,
      "low": 15.11,
      "close": 15.18,
      "adjClose": 15.06,
      "volume": 83600316
    },
    {
      "date": "2012-02-08",
      "open": 15.23,
      "high": 15.3,
      "low": 15.13,
      "close": 15.26,
      "adjClose": 15.14,
      "volume": 73407300
    },
    {
      "date": "2012-02-09",
      "open": 15.32,
      "high": 15.38,
      "low": 15.24,
      "close": 15.3,
      "adjClose": 15.18,
      "volume": 90529500
    },
    {
      "date": "2012-02-10",
      "open": 15.21,
      "high": 15.22,
      "low": 15.11,
      "close": 15.16,
      "adjClose": 15.04,
      "volume": 92927580
    },
    {
      "date": "2012-02-13",
      "open": 15.28,
      "high": 15.36,
      "low": 15.27,
      "close": 15.32,
      "adjClose": 15.2,
      "volume": 72591620
    },
    {
      "date": "2012-02-14",
      "open": 15.3,
      "high": 15.31,
      "low": 15.13,
      "close": 15.26,
      "adjClose": 15.14,
      "volume": 72084100
    },
    {
      "date": "2012-02-15",
      "open": 15.34,
      "high": 15.34,
      "low": 15.08,
      "close": 15.15,
      "adjClose": 15.03,
      "volume": 96984320
    },
    {
      "date": "2012-02-16",
      "open": 15.09,
      "high": 15.24,
      "low": 14.96,
      "close": 15.18,
      "adjClose": 15.06,
      "volume": 101136320
    },
    {
      "date": "2012-02-17",
      "open": 15.14,
      "high": 15.21,
      "low": 15.07,
      "close": 15.13,
      "adjClose": 15.01,
      "volume": 97874220
    },
    {
      "date": "2012-02-21",
      "open": 15.11,
      "high": 15.46,
      "low": 15.09,
      "close": 15.36,
      "adjClose": 15.24,
      "volume": 99148220
    },
    {
      "date": "2012-02-22",
      "open": 15.31,
      "high": 15.43,
      "low": 15.18,
      "close": 15.21,
      "adjClose": 15.09,
      "volume": 78637920
    },
    {
      "date": "2012-02-23",
      "open": 15.19,
      "high": 15.21,
      "low": 15.02,
      "close": 15.17,
      "adjClose": 15.05,
      "volume": 82121540
    },
    {
      "date": "2012-02-24",
      "open": 15.2,
      "high": 15.31,
      "low": 15.15,
      "close": 15.26,
      "adjClose": 15.14,
      "volume": 77407860
    },
    {
      "date": "2012-02-27",
      "open": 15.18,
      "high": 15.32,
      "low": 15.14,
      "close": 15.25,
      "adjClose": 15.13,
      "volume": 72514380
    },
    {
      "date": "2012-02-28",
      "open": 15.26,
      "high": 15.51,
      "low": 15.21,
      "close": 15.47,
      "adjClose": 15.35,
      "volume": 113801479
    },
    {
      "date": "2012-02-29",
      "open": 15.48,
      "high": 15.66,
      "low": 15.4,
      "close": 15.47,
      "adjClose": 15.35,
      "volume": 125351879
    },
    {
      "date": "2012-03-01",
      "open": 15.57,
      "high": 15.66,
      "low": 15.47,
      "close": 15.58,
      "adjClose": 15.45,
      "volume": 89433640
    },
    {
      "date": "2012-03-02",
      "open": 15.57,
      "high": 15.62,
      "low": 15.52,
      "close": 15.55,
      "adjClose": 15.42,
      "volume": 62869068
    },
    {
      "date": "2012-03-05",
      "open": 15.53,
      "high": 15.58,
      "low": 15.3,
      "close": 15.37,
      "adjClose": 15.25,
      "volume": 63668268
    },
    {
      "date": "2012-03-06",
      "open": 15.22,
      "high": 15.24,
      "low": 14.86,
      "close": 15.14,
      "adjClose": 15.02,
      "volume": 126885560
    },
    {
      "date": "2012-03-07",
      "open": 15.24,
      "high": 15.29,
      "low": 15.16,
      "close": 15.18,
      "adjClose": 15.06,
      "volume": 50546640
    },
    {
      "date": "2012-03-08",
      "open": 15.27,
      "high": 15.3,
      "low": 15.17,
      "close": 15.19,
      "adjClose": 15.07,
      "volume": 53766180
    },
    {
      "date": "2012-03-09",
      "open": 15.21,
      "high": 15.31,
      "low": 15.01,
      "close": 15.02,
      "adjClose": 14.9,
      "volume": 106757400
    },
    {
      "date": "2012-03-12",
      "open": 15.01,
      "high": 15.19,
      "low": 15,
      "close": 15.14,
      "adjClose": 15.02,
      "volume": 66710319
    },
    {
      "date": "2012-03-13",
      "open": 15.23,
      "high": 15.46,
      "low": 15.15,
      "close": 15.46,
      "adjClose": 15.34,
      "volume": 89807040
    },
    {
      "date": "2012-03-14",
      "open": 15.39,
      "high": 15.58,
      "low": 15.35,
      "close": 15.41,
      "adjClose": 15.29,
      "volume": 117360440
    },
    {
      "date": "2012-03-15",
      "open": 15.43,
      "high": 15.6,
      "low": 15.39,
      "close": 15.54,
      "adjClose": 15.41,
      "volume": 97319200
    },
    {
      "date": "2012-03-16",
      "open": 15.54,
      "high": 15.66,
      "low": 15.52,
      "close": 15.64,
      "adjClose": 15.51,
      "volume": 121900020
    },
    {
      "date": "2012-03-19",
      "open": 15.59,
      "high": 15.95,
      "low": 15.55,
      "close": 15.86,
      "adjClose": 15.73,
      "volume": 86834600
    },
    {
      "date": "2012-03-20",
      "open": 15.79,
      "high": 15.92,
      "low": 15.7,
      "close": 15.85,
      "adjClose": 15.72,
      "volume": 61571380
    },
    {
      "date": "2012-03-21",
      "open": 15.88,
      "high": 16.2,
      "low": 15.83,
      "close": 16.02,
      "adjClose": 15.89,
      "volume": 98689740
    },
    {
      "date": "2012-03-22",
      "open": 15.98,
      "high": 16.24,
      "low": 15.79,
      "close": 16.17,
      "adjClose": 16.04,
      "volume": 96319360
    },
    {
      "date": "2012-03-23",
      "open": 16.18,
      "high": 16.23,
      "low": 16.04,
      "close": 16.08,
      "adjClose": 15.95,
      "volume": 77538179
    },
    {
      "date": "2012-03-26",
      "open": 16.14,
      "high": 16.25,
      "low": 16,
      "close": 16.25,
      "adjClose": 16.12,
      "volume": 72788060
    },
    {
      "date": "2012-03-27",
      "open": 16.19,
      "high": 16.35,
      "low": 16.14,
      "close": 16.19,
      "adjClose": 16.06,
      "volume": 80274280
    },
    {
      "date": "2012-03-28",
      "open": 16.32,
      "high": 16.48,
      "low": 16.29,
      "close": 16.41,
      "adjClose": 16.28,
      "volume": 101454444
    },
    {
      "date": "2012-03-29",
      "open": 16.35,
      "high": 16.43,
      "low": 16.12,
      "close": 16.23,
      "adjClose": 16.1,
      "volume": 76897999
    },
    {
      "date": "2012-03-30",
      "open": 16.31,
      "high": 16.35,
      "low": 16.04,
      "close": 16.05,
      "adjClose": 15.92,
      "volume": 92400160
    },
    {
      "date": "2012-04-02",
      "open": 16.03,
      "high": 16.2,
      "low": 15.89,
      "close": 16.19,
      "adjClose": 16.06,
      "volume": 91284960
    },
    {
      "date": "2012-04-03",
      "open": 16.15,
      "high": 16.21,
      "low": 15.98,
      "close": 16.08,
      "adjClose": 15.95,
      "volume": 81715000
    },
    {
      "date": "2012-04-04",
      "open": 15.98,
      "high": 15.99,
      "low": 15.79,
      "close": 15.89,
      "adjClose": 15.76,
      "volume": 65067759
    },
    {
      "date": "2012-04-05",
      "open": 15.82,
      "high": 15.93,
      "low": 15.73,
      "close": 15.82,
      "adjClose": 15.69,
      "volume": 92698560
    },
    {
      "date": "2012-04-09",
      "open": 15.73,
      "high": 15.9,
      "low": 15.65,
      "close": 15.79,
      "adjClose": 15.66,
      "volume": 87256760
    },
    {
      "date": "2012-04-10",
      "open": 15.85,
      "high": 15.88,
      "low": 15.63,
      "close": 15.69,
      "adjClose": 15.56,
      "volume": 99306780
    },
    {
      "date": "2012-04-11",
      "open": 15.86,
      "high": 15.92,
      "low": 15.8,
      "close": 15.91,
      "adjClose": 15.78,
      "volume": 87925420
    },
    {
      "date": "2012-04-12",
      "open": 16.07,
      "high": 16.34,
      "low": 16.02,
      "close": 16.29,
      "adjClose": 16.16,
      "volume": 230040139
    },
    {
      "date": "2012-04-13",
      "open": 16.2,
      "high": 16.24,
      "low": 15.6,
      "close": 15.63,
      "adjClose": 15.5,
      "volume": 326204060
    },
    {
      "date": "2012-04-16",
      "open": 15.59,
      "high": 15.61,
      "low": 15.06,
      "close": 15.17,
      "adjClose": 15.05,
      "volume": 227517580
    },
    {
      "date": "2012-04-17",
      "open": 15.23,
      "high": 15.46,
      "low": 15.19,
      "close": 15.25,
      "adjClose": 15.13,
      "volume": 120859320
    },
    {
      "date": "2012-04-18",
      "open": 15.22,
      "high": 15.33,
      "low": 15.08,
      "close": 15.2,
      "adjClose": 15.08,
      "volume": 106711680
    },
    {
      "date": "2012-04-19",
      "open": 15.16,
      "high": 15.42,
      "low": 14.99,
      "close": 15,
      "adjClose": 14.88,
      "volume": 131703720
    },
    {
      "date": "2012-04-20",
      "open": 15.12,
      "high": 15.24,
      "low": 14.91,
      "close": 14.92,
      "adjClose": 14.8,
      "volume": 122239859
    },
    {
      "date": "2012-04-23",
      "open": 14.84,
      "high": 14.98,
      "low": 14.77,
      "close": 14.95,
      "adjClose": 14.83,
      "volume": 87832120
    },
    {
      "date": "2012-04-24",
      "open": 14.97,
      "high": 15.18,
      "low": 14.95,
      "close": 15.05,
      "adjClose": 14.93,
      "volume": 77257180
    },
    {
      "date": "2012-04-25",
      "open": 15.11,
      "high": 15.3,
      "low": 15.09,
      "close": 15.26,
      "adjClose": 15.14,
      "volume": 72771156
    },
    {
      "date": "2012-04-26",
      "open": 15.29,
      "high": 15.46,
      "low": 15.26,
      "close": 15.4,
      "adjClose": 15.28,
      "volume": 83668160
    },
    {
      "date": "2012-04-27",
      "open": 15.39,
      "high": 15.43,
      "low": 15.28,
      "close": 15.39,
      "adjClose": 15.27,
      "volume": 65392519
    },
    {
      "date": "2012-04-30",
      "open": 15.34,
      "high": 15.42,
      "low": 15.03,
      "close": 15.14,
      "adjClose": 15.02,
      "volume": 96195708
    },
    {
      "date": "2012-05-01",
      "open": 15.11,
      "high": 15.3,
      "low": 15.02,
      "close": 15.13,
      "adjClose": 15.01,
      "volume": 80019340
    },
    {
      "date": "2012-05-02",
      "open": 15.04,
      "high": 15.22,
      "low": 15.03,
      "close": 15.2,
      "adjClose": 15.08,
      "volume": 64395540
    },
    {
      "date": "2012-05-03",
      "open": 15.26,
      "high": 15.39,
      "low": 15.24,
      "close": 15.29,
      "adjClose": 15.17,
      "volume": 74655059
    },
    {
      "date": "2012-05-04",
      "open": 15.16,
      "high": 15.21,
      "low": 14.93,
      "close": 14.94,
      "adjClose": 14.82,
      "volume": 88208820
    },
    {
      "date": "2012-05-07",
      "open": 14.89,
      "high": 15.28,
      "low": 14.89,
      "close": 15.2,
      "adjClose": 15.08,
      "volume": 79703280
    },
    {
      "date": "2012-05-08",
      "open": 15.15,
      "high": 15.44,
      "low": 15.03,
      "close": 15.33,
      "adjClose": 15.21,
      "volume": 107035560
    },
    {
      "date": "2012-05-09",
      "open": 15.19,
      "high": 15.42,
      "low": 15.06,
      "close": 15.24,
      "adjClose": 15.12,
      "volume": 93091540
    },
    {
      "date": "2012-05-10",
      "open": 15.34,
      "high": 15.42,
      "low": 15.27,
      "close": 15.36,
      "adjClose": 15.24,
      "volume": 61375540
    },
    {
      "date": "2012-05-11",
      "open": 15.27,
      "high": 15.38,
      "low": 15.13,
      "close": 15.15,
      "adjClose": 15.03,
      "volume": 83907640
    },
    {
      "date": "2012-05-14",
      "open": 15.03,
      "high": 15.23,
      "low": 15.03,
      "close": 15.11,
      "adjClose": 14.99,
      "volume": 72918580
    },
    {
      "date": "2012-05-15",
      "open": 15.15,
      "high": 15.39,
      "low": 15.11,
      "close": 15.29,
      "adjClose": 15.17,
      "volume": 84012060
    },
    {
      "date": "2012-05-16",
      "open": 15.46,
      "high": 15.77,
      "low": 15.41,
      "close": 15.74,
      "adjClose": 15.61,
      "volume": 193309520
    },
    {
      "date": "2012-05-17",
      "open": 15.86,
      "high": 15.96,
      "low": 15.55,
      "close": 15.59,
      "adjClose": 15.46,
      "volume": 134050680
    },
    {
      "date": "2012-05-18",
      "open": 15.64,
      "high": 15.83,
      "low": 14.93,
      "close": 15.02,
      "adjClose": 14.9,
      "volume": 238813500
    },
    {
      "date": "2012-05-21",
      "open": 15.03,
      "high": 15.41,
      "low": 15.01,
      "close": 15.37,
      "adjClose": 15.25,
      "volume": 122913920
    },
    {
      "date": "2012-05-22",
      "open": 15.35,
      "high": 15.36,
      "low": 14.91,
      "close": 15.03,
      "adjClose": 14.91,
      "volume": 121991580
    },
    {
      "date": "2012-05-23",
      "open": 15.06,
      "high": 15.25,
      "low": 14.94,
      "close": 15.25,
      "adjClose": 15.13,
      "volume": 126997439
    },
    {
      "date": "2012-05-24",
      "open": 15.24,
      "high": 15.31,
      "low": 14.99,
      "close": 15.11,
      "adjClose": 14.99,
      "volume": 75614040
    },
    {
      "date": "2012-05-25",
      "open": 15.04,
      "high": 15.06,
      "low": 14.72,
      "close": 14.8,
      "adjClose": 14.68,
      "volume": 143160000
    },
    {
      "date": "2012-05-29",
      "open": 14.91,
      "high": 14.99,
      "low": 14.72,
      "close": 14.87,
      "adjClose": 14.75,
      "volume": 104164980
    },
    {
      "date": "2012-05-30",
      "open": 14.72,
      "high": 14.81,
      "low": 14.6,
      "close": 14.72,
      "adjClose": 14.6,
      "volume": 76191732
    },
    {
      "date": "2012-05-31",
      "open": 14.73,
      "high": 14.76,
      "low": 14.49,
      "close": 14.54,
      "adjClose": 14.42,
      "volume": 118663079
    },
    {
      "date": "2012-06-01",
      "open": 14.31,
      "high": 14.33,
      "low": 14.22,
      "close": 14.29,
      "adjClose": 14.17,
      "volume": 122213999
    },
    {
      "date": "2012-06-04",
      "open": 14.27,
      "high": 14.53,
      "low": 14.26,
      "close": 14.48,
      "adjClose": 14.36,
      "volume": 97257100
    },
    {
      "date": "2012-06-05",
      "open": 14.4,
      "high": 14.47,
      "low": 14.18,
      "close": 14.27,
      "adjClose": 14.15,
      "volume": 93528340
    },
    {
      "date": "2012-06-06",
      "open": 14.43,
      "high": 14.56,
      "low": 14.35,
      "close": 14.53,
      "adjClose": 14.41,
      "volume": 83765660
    },
    {
      "date": "2012-06-07",
      "open": 14.7,
      "high": 14.71,
      "low": 14.45,
      "close": 14.47,
      "adjClose": 14.35,
      "volume": 70313060
    },
    {
      "date": "2012-06-08",
      "open": 14.41,
      "high": 14.54,
      "low": 14.38,
      "close": 14.53,
      "adjClose": 14.41,
      "volume": 56359959
    },
    {
      "date": "2012-06-11",
      "open": 14.62,
      "high": 14.65,
      "low": 14.18,
      "close": 14.23,
      "adjClose": 14.12,
      "volume": 106387560
    },
    {
      "date": "2012-06-12",
      "open": 14.26,
      "high": 14.27,
      "low": 13.98,
      "close": 14.14,
      "adjClose": 14.03,
      "volume": 128840699
    },
    {
      "date": "2012-06-13",
      "open": 14.06,
      "high": 14.19,
      "low": 13.98,
      "close": 14.04,
      "adjClose": 13.93,
      "volume": 78108500
    },
    {
      "date": "2012-06-14",
      "open": 14.05,
      "high": 14.14,
      "low": 13.93,
      "close": 13.99,
      "adjClose": 13.88,
      "volume": 93713360
    },
    {
      "date": "2012-06-15",
      "open": 14.02,
      "high": 14.13,
      "low": 13.94,
      "close": 14.13,
      "adjClose": 14.02,
      "volume": 119984039
    },
    {
      "date": "2012-06-18",
      "open": 14.08,
      "high": 14.37,
      "low": 13.99,
      "close": 14.29,
      "adjClose": 14.17,
      "volume": 99817720
    },
    {
      "date": "2012-06-19",
      "open": 14.35,
      "high": 14.62,
      "low": 14.34,
      "close": 14.55,
      "adjClose": 14.43,
      "volume": 82984660
    },
    {
      "date": "2012-06-20",
      "open": 14.51,
      "high": 14.51,
      "low": 14.35,
      "close": 14.45,
      "adjClose": 14.33,
      "volume": 93776940
    },
    {
      "date": "2012-06-21",
      "open": 14.51,
      "high": 14.51,
      "low": 14.11,
      "close": 14.14,
      "adjClose": 14.03,
      "volume": 80374900
    },
    {
      "date": "2012-06-22",
      "open": 14.21,
      "high": 14.3,
      "low": 14.16,
      "close": 14.3,
      "adjClose": 14.18,
      "volume": 89078580
    },
    {
      "date": "2012-06-25",
      "open": 14.2,
      "high": 14.22,
      "low": 13.95,
      "close": 14.03,
      "adjClose": 13.92,
      "volume": 63220100
    },
    {
      "date": "2012-06-26",
      "open": 14.08,
      "high": 14.18,
      "low": 14,
      "close": 14.13,
      "adjClose": 14.02,
      "volume": 53993660
    },
    {
      "date": "2012-06-27",
      "open": 14.21,
      "high": 14.36,
      "low": 14.16,
      "close": 14.25,
      "adjClose": 14.13,
      "volume": 67632220
    },
    {
      "date": "2012-06-28",
      "open": 14.16,
      "high": 14.17,
      "low": 13.94,
      "close": 14.12,
      "adjClose": 14.01,
      "volume": 76808039
    },
    {
      "date": "2012-06-29",
      "open": 14.39,
      "high": 14.52,
      "low": 14.32,
      "close": 14.52,
      "adjClose": 14.4,
      "volume": 100804680
    },
    {
      "date": "2012-07-02",
      "open": 14.56,
      "high": 14.59,
      "low": 14.43,
      "close": 14.53,
      "adjClose": 14.41,
      "volume": 66158340
    },
    {
      "date": "2012-07-03",
      "open": 14.51,
      "high": 14.72,
      "low": 14.46,
      "close": 14.71,
      "adjClose": 14.59,
      "volume": 47574840
    },
    {
      "date": "2012-07-05",
      "open": 14.73,
      "high": 15.02,
      "low": 14.73,
      "close": 14.91,
      "adjClose": 14.79,
      "volume": 93745100
    },
    {
      "date": "2012-07-06",
      "open": 14.83,
      "high": 14.85,
      "low": 14.58,
      "close": 14.66,
      "adjClose": 14.54,
      "volume": 86409300
    },
    {
      "date": "2012-07-09",
      "open": 14.64,
      "high": 14.73,
      "low": 14.55,
      "close": 14.66,
      "adjClose": 14.54,
      "volume": 68535396
    },
    {
      "date": "2012-07-10",
      "open": 14.77,
      "high": 14.83,
      "low": 14.48,
      "close": 14.56,
      "adjClose": 14.44,
      "volume": 76847076
    },
    {
      "date": "2012-07-11",
      "open": 14.42,
      "high": 14.46,
      "low": 14.14,
      "close": 14.29,
      "adjClose": 14.17,
      "volume": 139902120
    },
    {
      "date": "2012-07-12",
      "open": 14.19,
      "high": 14.31,
      "low": 14.07,
      "close": 14.28,
      "adjClose": 14.16,
      "volume": 92314200
    },
    {
      "date": "2012-07-13",
      "open": 14.32,
      "high": 14.49,
      "low": 14.23,
      "close": 14.43,
      "adjClose": 14.31,
      "volume": 78985700
    },
    {
      "date": "2012-07-16",
      "open": 14.42,
      "high": 14.49,
      "low": 14.31,
      "close": 14.39,
      "adjClose": 14.27,
      "volume": 58457719
    },
    {
      "date": "2012-07-17",
      "open": 14.47,
      "high": 14.53,
      "low": 14.22,
      "close": 14.43,
      "adjClose": 14.31,
      "volume": 67197520
    },
    {
      "date": "2012-07-18",
      "open": 14.44,
      "high": 14.61,
      "low": 14.42,
      "close": 14.53,
      "adjClose": 14.41,
      "volume": 61977879
    },
    {
      "date": "2012-07-19",
      "open": 14.67,
      "high": 14.98,
      "low": 14.66,
      "close": 14.84,
      "adjClose": 14.72,
      "volume": 186804260
    },
    {
      "date": "2012-07-20",
      "open": 15.23,
      "high": 15.34,
      "low": 14.97,
      "close": 15.29,
      "adjClose": 15.17,
      "volume": 258299280
    },
    {
      "date": "2012-07-23",
      "open": 15.03,
      "high": 15.47,
      "low": 14.97,
      "close": 15.4,
      "adjClose": 15.28,
      "volume": 142334640
    },
    {
      "date": "2012-07-24",
      "open": 15.39,
      "high": 15.46,
      "low": 15.12,
      "close": 15.2,
      "adjClose": 15.08,
      "volume": 80409560
    },
    {
      "date": "2012-07-25",
      "open": 15.22,
      "high": 15.35,
      "low": 15.15,
      "close": 15.21,
      "adjClose": 15.09,
      "volume": 72848240
    },
    {
      "date": "2012-07-26",
      "open": 15.39,
      "high": 15.44,
      "low": 15.27,
      "close": 15.35,
      "adjClose": 15.23,
      "volume": 67433980
    },
    {
      "date": "2012-07-27",
      "open": 15.49,
      "high": 15.89,
      "low": 15.45,
      "close": 15.89,
      "adjClose": 15.76,
      "volume": 141869340
    },
    {
      "date": "2012-07-30",
      "open": 15.92,
      "high": 16.08,
      "low": 15.75,
      "close": 15.82,
      "adjClose": 15.69,
      "volume": 87383900
    },
    {
      "date": "2012-07-31",
      "open": 15.72,
      "high": 15.93,
      "low": 15.72,
      "close": 15.84,
      "adjClose": 15.71,
      "volume": 74563260
    },
    {
      "date": "2012-08-01",
      "open": 15.95,
      "high": 16,
      "low": 15.8,
      "close": 15.83,
      "adjClose": 15.7,
      "volume": 73710740
    },
    {
      "date": "2012-08-02",
      "open": 15.65,
      "high": 15.97,
      "low": 15.6,
      "close": 15.73,
      "adjClose": 15.6,
      "volume": 79030920
    },
    {
      "date": "2012-08-03",
      "open": 16.02,
      "high": 16.11,
      "low": 15.92,
      "close": 16.05,
      "adjClose": 15.92,
      "volume": 75824280
    },
    {
      "date": "2012-08-06",
      "open": 16.01,
      "high": 16.25,
      "low": 16,
      "close": 16.09,
      "adjClose": 15.96,
      "volume": 71230660
    },
    {
      "date": "2012-08-07",
      "open": 16.06,
      "high": 16.12,
      "low": 15.93,
      "close": 16.03,
      "adjClose": 15.9,
      "volume": 79230940
    },
    {
      "date": "2012-08-08",
      "open": 15.99,
      "high": 16.16,
      "low": 15.98,
      "close": 16.07,
      "adjClose": 15.94,
      "volume": 52844180
    },
    {
      "date": "2012-08-09",
      "open": 16.13,
      "high": 16.17,
      "low": 16.05,
      "close": 16.07,
      "adjClose": 15.94,
      "volume": 42770020
    },
    {
      "date": "2012-08-10",
      "open": 15.98,
      "high": 16.07,
      "low": 15.92,
      "close": 16.07,
      "adjClose": 15.94,
      "volume": 57326616
    },
    {
      "date": "2012-08-13",
      "open": 16.2,
      "high": 16.52,
      "low": 16.18,
      "close": 16.52,
      "adjClose": 16.39,
      "volume": 130596240
    },
    {
      "date": "2012-08-14",
      "open": 16.5,
      "high": 16.84,
      "low": 16.49,
      "close": 16.73,
      "adjClose": 16.59,
      "volume": 146345160
    },
    {
      "date": "2012-08-15",
      "open": 16.77,
      "high": 16.87,
      "low": 16.62,
      "close": 16.7,
      "adjClose": 16.57,
      "volume": 96350520
    },
    {
      "date": "2012-08-16",
      "open": 16.7,
      "high": 16.88,
      "low": 16.69,
      "close": 16.84,
      "adjClose": 16.7,
      "volume": 68641039
    },
    {
      "date": "2012-08-17",
      "open": 16.87,
      "high": 16.95,
      "low": 16.81,
      "close": 16.94,
      "adjClose": 16.8,
      "volume": 87031400
    },
    {
      "date": "2012-08-20",
      "open": 16.9,
      "high": 16.99,
      "low": 16.83,
      "close": 16.9,
      "adjClose": 16.76,
      "volume": 70268660
    },
    {
      "date": "2012-08-21",
      "open": 16.84,
      "high": 16.97,
      "low": 16.57,
      "close": 16.75,
      "adjClose": 16.61,
      "volume": 88826020
    },
    {
      "date": "2012-08-22",
      "open": 16.7,
      "high": 17.03,
      "low": 16.68,
      "close": 16.95,
      "adjClose": 16.81,
      "volume": 76296459
    },
    {
      "date": "2012-08-23",
      "open": 16.87,
      "high": 17.03,
      "low": 16.79,
      "close": 16.94,
      "adjClose": 16.8,
      "volume": 71308939
    },
    {
      "date": "2012-08-24",
      "open": 16.91,
      "high": 17.03,
      "low": 16.87,
      "close": 16.98,
      "adjClose": 16.84,
      "volume": 57115260
    },
    {
      "date": "2012-08-27",
      "open": 16.59,
      "high": 16.82,
      "low": 16.5,
      "close": 16.75,
      "adjClose": 16.61,
      "volume": 104463900
    },
    {
      "date": "2012-08-28",
      "open": 16.64,
      "high": 16.96,
      "low": 16.63,
      "close": 16.95,
      "adjClose": 16.81,
      "volume": 82277699
    },
    {
      "date": "2012-08-29",
      "open": 16.95,
      "high": 17.24,
      "low": 16.92,
      "close": 17.22,
      "adjClose": 17.08,
      "volume": 119525540
    },
    {
      "date": "2012-08-30",
      "open": 17.12,
      "high": 17.2,
      "low": 17.02,
      "close": 17.06,
      "adjClose": 16.92,
      "volume": 65045059
    },
    {
      "date": "2012-08-31",
      "open": 17.12,
      "high": 17.23,
      "low": 17.02,
      "close": 17.14,
      "adjClose": 17,
      "volume": 85002540
    },
    {
      "date": "2012-09-04",
      "open": 17.13,
      "high": 17.14,
      "low": 16.85,
      "close": 17.04,
      "adjClose": 16.9,
      "volume": 75511260
    },
    {
      "date": "2012-09-05",
      "open": 17.02,
      "high": 17.18,
      "low": 16.99,
      "close": 17.03,
      "adjClose": 16.89,
      "volume": 68260540
    },
    {
      "date": "2012-09-06",
      "open": 17.17,
      "high": 17.51,
      "low": 17.13,
      "close": 17.5,
      "adjClose": 17.36,
      "volume": 121659980
    },
    {
      "date": "2012-09-07",
      "open": 17.52,
      "high": 17.82,
      "low": 17.46,
      "close": 17.67,
      "adjClose": 17.53,
      "volume": 129326859
    },
    {
      "date": "2012-09-10",
      "open": 17.76,
      "high": 17.84,
      "low": 17.48,
      "close": 17.54,
      "adjClose": 17.4,
      "volume": 102303440
    },
    {
      "date": "2012-09-11",
      "open": 17.47,
      "high": 17.53,
      "low": 17.29,
      "close": 17.32,
      "adjClose": 17.18,
      "volume": 74887500
    },
    {
      "date": "2012-09-12",
      "open": 17.25,
      "high": 17.39,
      "low": 17.04,
      "close": 17.29,
      "adjClose": 17.15,
      "volume": 105587960
    },
    {
      "date": "2012-09-13",
      "open": 17.34,
      "high": 17.74,
      "low": 17.28,
      "close": 17.67,
      "adjClose": 17.53,
      "volume": 106268980
    },
    {
      "date": "2012-09-14",
      "open": 17.76,
      "high": 17.84,
      "low": 17.69,
      "close": 17.76,
      "adjClose": 17.62,
      "volume": 104653440
    },
    {
      "date": "2012-09-17",
      "open": 17.72,
      "high": 17.84,
      "low": 17.64,
      "close": 17.77,
      "adjClose": 17.63,
      "volume": 60273799
    },
    {
      "date": "2012-09-18",
      "open": 17.71,
      "high": 17.98,
      "low": 17.69,
      "close": 17.97,
      "adjClose": 17.82,
      "volume": 82609820
    },
    {
      "date": "2012-09-19",
      "open": 17.95,
      "high": 18.23,
      "low": 17.93,
      "close": 18.21,
      "adjClose": 18.06,
      "volume": 123831159
    },
    {
      "date": "2012-09-20",
      "open": 18.13,
      "high": 18.3,
      "low": 18.05,
      "close": 18.22,
      "adjClose": 18.07,
      "volume": 116201440
    },
    {
      "date": "2012-09-21",
      "open": 18.32,
      "high": 18.39,
      "low": 18.27,
      "close": 18.37,
      "adjClose": 18.22,
      "volume": 254168439
    },
    {
      "date": "2012-09-24",
      "open": 18.29,
      "high": 18.77,
      "low": 18.27,
      "close": 18.75,
      "adjClose": 18.6,
      "volume": 142495239
    },
    {
      "date": "2012-09-25",
      "open": 18.84,
      "high": 19.14,
      "low": 18.71,
      "close": 18.75,
      "adjClose": 18.6,
      "volume": 242206280
    },
    {
      "date": "2012-09-26",
      "open": 18.76,
      "high": 19.05,
      "low": 18.54,
      "close": 18.85,
      "adjClose": 18.7,
      "volume": 226753480
    },
    {
      "date": "2012-09-27",
      "open": 19.02,
      "high": 19.09,
      "low": 18.81,
      "close": 18.93,
      "adjClose": 18.78,
      "volume": 157138440
    },
    {
      "date": "2012-09-28",
      "open": 18.87,
      "high": 19,
      "low": 18.8,
      "close": 18.88,
      "adjClose": 18.73,
      "volume": 111255720
    },
    {
      "date": "2012-10-01",
      "open": 18.99,
      "high": 19.14,
      "low": 18.92,
      "close": 19.06,
      "adjClose": 18.91,
      "volume": 126616259
    },
    {
      "date": "2012-10-02",
      "open": 19.15,
      "high": 19.17,
      "low": 18.77,
      "close": 18.94,
      "adjClose": 18.79,
      "volume": 111506820
    },
    {
      "date": "2012-10-03",
      "open": 18.91,
      "high": 19.12,
      "low": 18.82,
      "close": 19.08,
      "adjClose": 18.93,
      "volume": 88259940
    },
    {
      "date": "2012-10-04",
      "open": 19.09,
      "high": 19.27,
      "low": 19,
      "close": 19.22,
      "adjClose": 19.06,
      "volume": 98084680
    },
    {
      "date": "2012-10-05",
      "open": 19.29,
      "high": 19.38,
      "low": 19.14,
      "close": 19.21,
      "adjClose": 19.05,
      "volume": 109403900
    },
    {
      "date": "2012-10-08",
      "open": 19.04,
      "high": 19.11,
      "low": 18.87,
      "close": 18.96,
      "adjClose": 18.81,
      "volume": 78269060
    },
    {
      "date": "2012-10-09",
      "open": 19.01,
      "high": 19.05,
      "low": 18.58,
      "close": 18.62,
      "adjClose": 18.47,
      "volume": 120038919
    },
    {
      "date": "2012-10-10",
      "open": 18.56,
      "high": 18.71,
      "low": 18.48,
      "close": 18.63,
      "adjClose": 18.48,
      "volume": 81568980
    },
    {
      "date": "2012-10-11",
      "open": 18.84,
      "high": 18.98,
      "low": 18.78,
      "close": 18.81,
      "adjClose": 18.66,
      "volume": 95267060
    },
    {
      "date": "2012-10-12",
      "open": 18.81,
      "high": 18.89,
      "low": 18.62,
      "close": 18.64,
      "adjClose": 18.49,
      "volume": 96178180
    },
    {
      "date": "2012-10-15",
      "open": 18.57,
      "high": 18.61,
      "low": 18.29,
      "close": 18.54,
      "adjClose": 18.39,
      "volume": 120686840
    },
    {
      "date": "2012-10-16",
      "open": 18.52,
      "high": 18.69,
      "low": 18.43,
      "close": 18.64,
      "adjClose": 18.49,
      "volume": 82258919
    },
    {
      "date": "2012-10-17",
      "open": 18.62,
      "high": 18.93,
      "low": 18.52,
      "close": 18.91,
      "adjClose": 18.76,
      "volume": 91624284
    },
    {
      "date": "2012-10-18",
      "open": 18.91,
      "high": 19,
      "low": 16.92,
      "close": 17.39,
      "adjClose": 17.25,
      "volume": 497211620
    },
    {
      "date": "2012-10-19",
      "open": 17.66,
      "high": 17.68,
      "low": 16.82,
      "close": 17.06,
      "adjClose": 16.92,
      "volume": 458892059
    },
    {
      "date": "2012-10-22",
      "open": 17.04,
      "high": 17.13,
      "low": 16.76,
      "close": 16.98,
      "adjClose": 16.84,
      "volume": 162157580
    },
    {
      "date": "2012-10-23",
      "open": 16.82,
      "high": 17.2,
      "low": 16.82,
      "close": 17.03,
      "adjClose": 16.89,
      "volume": 116566040
    },
    {
      "date": "2012-10-24",
      "open": 17.19,
      "high": 17.19,
      "low": 16.9,
      "close": 16.95,
      "adjClose": 16.81,
      "volume": 99760140
    },
    {
      "date": "2012-10-25",
      "open": 17.02,
      "high": 17.07,
      "low": 16.85,
      "close": 16.96,
      "adjClose": 16.82,
      "volume": 96054660
    },
    {
      "date": "2012-10-26",
      "open": 16.93,
      "high": 17.09,
      "low": 16.8,
      "close": 16.9,
      "adjClose": 16.76,
      "volume": 77958959
    },
    {
      "date": "2012-10-31",
      "open": 17.01,
      "high": 17.04,
      "low": 16.89,
      "close": 17.02,
      "adjClose": 16.88,
      "volume": 61420460
    },
    {
      "date": "2012-11-01",
      "open": 17,
      "high": 17.29,
      "low": 16.98,
      "close": 17.21,
      "adjClose": 17.07,
      "volume": 81939340
    },
    {
      "date": "2012-11-02",
      "open": 17.39,
      "high": 17.41,
      "low": 17.2,
      "close": 17.21,
      "adjClose": 17.07,
      "volume": 92892640
    },
    {
      "date": "2012-11-05",
      "open": 17.13,
      "high": 17.19,
      "low": 16.91,
      "close": 17.09,
      "adjClose": 16.95,
      "volume": 65372339
    },
    {
      "date": "2012-11-06",
      "open": 17.15,
      "high": 17.18,
      "low": 16.96,
      "close": 17.06,
      "adjClose": 16.92,
      "volume": 63256079
    },
    {
      "date": "2012-11-07",
      "open": 16.89,
      "high": 16.97,
      "low": 16.68,
      "close": 16.69,
      "adjClose": 16.56,
      "volume": 89210980
    },
    {
      "date": "2012-11-08",
      "open": 16.77,
      "high": 16.8,
      "low": 16.3,
      "close": 16.32,
      "adjClose": 16.19,
      "volume": 103846300
    },
    {
      "date": "2012-11-09",
      "open": 16.38,
      "high": 16.72,
      "low": 16.27,
      "close": 16.59,
      "adjClose": 16.46,
      "volume": 124442639
    },
    {
      "date": "2012-11-12",
      "open": 16.61,
      "high": 16.76,
      "low": 16.54,
      "close": 16.66,
      "adjClose": 16.53,
      "volume": 56180299
    },
    {
      "date": "2012-11-13",
      "open": 16.59,
      "high": 16.71,
      "low": 16.47,
      "close": 16.49,
      "adjClose": 16.36,
      "volume": 63723739
    },
    {
      "date": "2012-11-14",
      "open": 16.53,
      "high": 16.57,
      "low": 16.28,
      "close": 16.33,
      "adjClose": 16.2,
      "volume": 66669264
    },
    {
      "date": "2012-11-15",
      "open": 16.27,
      "high": 16.52,
      "low": 16.11,
      "close": 16.2,
      "adjClose": 16.07,
      "volume": 73885880
    },
    {
      "date": "2012-11-16",
      "open": 16.17,
      "high": 16.34,
      "low": 15.92,
      "close": 16.2,
      "adjClose": 16.07,
      "volume": 137406700
    },
    {
      "date": "2012-11-19",
      "open": 16.41,
      "high": 16.74,
      "low": 16.4,
      "close": 16.72,
      "adjClose": 16.58,
      "volume": 94696780
    },
    {
      "date": "2012-11-20",
      "open": 16.75,
      "high": 16.97,
      "low": 16.63,
      "close": 16.77,
      "adjClose": 16.63,
      "volume": 83482459
    },
    {
      "date": "2012-11-21",
      "open": 16.74,
      "high": 16.76,
      "low": 16.53,
      "close": 16.66,
      "adjClose": 16.53,
      "volume": 84438520
    },
    {
      "date": "2012-11-23",
      "open": 16.77,
      "high": 16.77,
      "low": 16.67,
      "close": 16.72,
      "adjClose": 16.58,
      "volume": 36863319
    },
    {
      "date": "2012-11-26",
      "open": 16.68,
      "high": 16.69,
      "low": 16.49,
      "close": 16.54,
      "adjClose": 16.41,
      "volume": 88135580
    },
    {
      "date": "2012-11-27",
      "open": 16.52,
      "high": 16.89,
      "low": 16.47,
      "close": 16.78,
      "adjClose": 16.64,
      "volume": 100286640
    },
    {
      "date": "2012-11-28",
      "open": 16.72,
      "high": 17.14,
      "low": 16.61,
      "close": 17.11,
      "adjClose": 16.97,
      "volume": 121559679
    },
    {
      "date": "2012-11-29",
      "open": 17.21,
      "high": 17.36,
      "low": 17.07,
      "close": 17.31,
      "adjClose": 17.17,
      "volume": 111113960
    },
    {
      "date": "2012-11-30",
      "open": 17.3,
      "high": 17.5,
      "low": 17.16,
      "close": 17.48,
      "adjClose": 17.34,
      "volume": 126454960
    },
    {
      "date": "2012-12-03",
      "open": 17.57,
      "high": 17.66,
      "low": 17.37,
      "close": 17.4,
      "adjClose": 17.26,
      "volume": 87672860
    },
    {
      "date": "2012-12-04",
      "open": 17.39,
      "high": 17.4,
      "low": 17.16,
      "close": 17.29,
      "adjClose": 17.15,
      "volume": 79588332
    },
    {
      "date": "2012-12-05",
      "open": 17.32,
      "high": 17.38,
      "low": 17.07,
      "close": 17.21,
      "adjClose": 17.07,
      "volume": 74437180
    },
    {
      "date": "2012-12-06",
      "open": 17.21,
      "high": 17.41,
      "low": 17.13,
      "close": 17.3,
      "adjClose": 17.16,
      "volume": 58433508
    },
    {
      "date": "2012-12-07",
      "open": 17.39,
      "high": 17.44,
      "low": 17.08,
      "close": 17.12,
      "adjClose": 16.98,
      "volume": 76704619
    },
    {
      "date": "2012-12-10",
      "open": 17.15,
      "high": 17.31,
      "low": 17.11,
      "close": 17.15,
      "adjClose": 17.01,
      "volume": 54621640
    },
    {
      "date": "2012-12-11",
      "open": 17.27,
      "high": 17.57,
      "low": 17.21,
      "close": 17.44,
      "adjClose": 17.3,
      "volume": 107414040
    },
    {
      "date": "2012-12-12",
      "open": 17.5,
      "high": 17.6,
      "low": 17.35,
      "close": 17.46,
      "adjClose": 17.32,
      "volume": 96957900
    },
    {
      "date": "2012-12-13",
      "open": 17.92,
      "high": 17.93,
      "low": 17.51,
      "close": 17.58,
      "adjClose": 17.44,
      "volume": 137718640
    },
    {
      "date": "2012-12-14",
      "open": 17.5,
      "high": 17.71,
      "low": 17.48,
      "close": 17.57,
      "adjClose": 17.43,
      "volume": 85141200
    },
    {
      "date": "2012-12-17",
      "open": 17.65,
      "high": 18.47,
      "low": 17.62,
      "close": 18.04,
      "adjClose": 17.89,
      "volume": 121352799
    },
    {
      "date": "2012-12-18",
      "open": 17.93,
      "high": 18.25,
      "low": 17.89,
      "close": 18.04,
      "adjClose": 17.89,
      "volume": 120089019
    },
    {
      "date": "2012-12-19",
      "open": 18.04,
      "high": 18.09,
      "low": 17.93,
      "close": 18.02,
      "adjClose": 17.87,
      "volume": 76717540
    },
    {
      "date": "2012-12-20",
      "open": 18.1,
      "high": 18.13,
      "low": 17.94,
      "close": 18.08,
      "adjClose": 17.93,
      "volume": 66221879
    },
    {
      "date": "2012-12-21",
      "open": 17.87,
      "high": 17.99,
      "low": 17.78,
      "close": 17.91,
      "adjClose": 17.77,
      "volume": 140977200
    },
    {
      "date": "2012-12-24",
      "open": 17.88,
      "high": 17.9,
      "low": 17.7,
      "close": 17.75,
      "adjClose": 17.61,
      "volume": 33644600
    },
    {
      "date": "2012-12-26",
      "open": 17.72,
      "high": 17.84,
      "low": 17.58,
      "close": 17.74,
      "adjClose": 17.6,
      "volume": 47257040
    },
    {
      "date": "2012-12-27",
      "open": 17.7,
      "high": 17.74,
      "low": 17.48,
      "close": 17.67,
      "adjClose": 17.53,
      "volume": 65831820
    },
    {
      "date": "2012-12-28",
      "open": 17.56,
      "high": 17.69,
      "low": 17.52,
      "close": 17.52,
      "adjClose": 17.38,
      "volume": 56102619
    },
    {
      "date": "2012-12-31",
      "open": 17.52,
      "high": 17.78,
      "low": 17.42,
      "close": 17.7,
      "adjClose": 17.56,
      "volume": 79831880
    },
    {
      "date": "2013-01-02",
      "open": 18,
      "high": 18.19,
      "low": 17.93,
      "close": 18.1,
      "adjClose": 17.95,
      "volume": 101592160
    },
    {
      "date": "2013-01-03",
      "open": 18.14,
      "high": 18.32,
      "low": 18.04,
      "close": 18.11,
      "adjClose": 17.96,
      "volume": 92635740
    },
    {
      "date": "2013-01-04",
      "open": 18.25,
      "high": 18.55,
      "low": 18.21,
      "close": 18.47,
      "adjClose": 18.32,
      "volume": 110434940
    },
    {
      "date": "2013-01-07",
      "open": 18.4,
      "high": 18.5,
      "low": 18.28,
      "close": 18.39,
      "adjClose": 18.24,
      "volume": 66174479
    },
    {
      "date": "2013-01-08",
      "open": 18.41,
      "high": 18.43,
      "low": 18.13,
      "close": 18.35,
      "adjClose": 18.2,
      "volume": 67004599
    },
    {
      "date": "2013-01-09",
      "open": 18.32,
      "high": 18.48,
      "low": 18.23,
      "close": 18.47,
      "adjClose": 18.32,
      "volume": 80951499
    },
    {
      "date": "2013-01-10",
      "open": 18.59,
      "high": 18.64,
      "low": 18.36,
      "close": 18.55,
      "adjClose": 18.4,
      "volume": 73360040
    },
    {
      "date": "2013-01-11",
      "open": 18.57,
      "high": 18.58,
      "low": 18.43,
      "close": 18.52,
      "adjClose": 18.37,
      "volume": 51356592
    },
    {
      "date": "2013-01-14",
      "open": 18.44,
      "high": 18.57,
      "low": 18.08,
      "close": 18.1,
      "adjClose": 17.95,
      "volume": 114453220
    },
    {
      "date": "2013-01-15",
      "open": 18,
      "high": 18.39,
      "low": 17.82,
      "close": 18.14,
      "adjClose": 17.99,
      "volume": 156967339
    },
    {
      "date": "2013-01-16",
      "open": 18.08,
      "high": 18.13,
      "low": 17.86,
      "close": 17.9,
      "adjClose": 17.76,
      "volume": 80921139
    },
    {
      "date": "2013-01-17",
      "open": 17.96,
      "high": 18.01,
      "low": 17.79,
      "close": 17.8,
      "adjClose": 17.66,
      "volume": 88408520
    },
    {
      "date": "2013-01-18",
      "open": 17.78,
      "high": 17.84,
      "low": 17.55,
      "close": 17.63,
      "adjClose": 17.49,
      "volume": 128950819
    },
    {
      "date": "2013-01-22",
      "open": 17.63,
      "high": 17.65,
      "low": 17.4,
      "close": 17.59,
      "adjClose": 17.45,
      "volume": 151546420
    },
    {
      "date": "2013-01-23",
      "open": 18.42,
      "high": 18.74,
      "low": 18.41,
      "close": 18.56,
      "adjClose": 18.41,
      "volume": 236245359
    },
    {
      "date": "2013-01-24",
      "open": 18.55,
      "high": 18.94,
      "low": 18.53,
      "close": 18.86,
      "adjClose": 18.71,
      "volume": 135212679
    },
    {
      "date": "2013-01-25",
      "open": 18.79,
      "high": 18.98,
      "low": 18.77,
      "close": 18.86,
      "adjClose": 18.71,
      "volume": 88946964
    },
    {
      "date": "2013-01-28",
      "open": 18.81,
      "high": 18.91,
      "low": 18.72,
      "close": 18.79,
      "adjClose": 18.64,
      "volume": 65050220
    },
    {
      "date": "2013-01-29",
      "open": 18.69,
      "high": 18.94,
      "low": 18.68,
      "close": 18.86,
      "adjClose": 18.71,
      "volume": 69841599
    },
    {
      "date": "2013-01-30",
      "open": 18.86,
      "high": 19.04,
      "low": 18.84,
      "close": 18.86,
      "adjClose": 18.71,
      "volume": 69251700
    },
    {
      "date": "2013-01-31",
      "open": 18.78,
      "high": 18.96,
      "low": 18.77,
      "close": 18.91,
      "adjClose": 18.76,
      "volume": 65318880
    },
    {
      "date": "2013-02-01",
      "open": 18.97,
      "high": 19.43,
      "low": 18.97,
      "close": 19.41,
      "adjClose": 19.25,
      "volume": 149701380
    },
    {
      "date": "2013-02-04",
      "open": 19.21,
      "high": 19.28,
      "low": 18.98,
      "close": 18.99,
      "adjClose": 18.84,
      "volume": 121531779
    },
    {
      "date": "2013-02-05",
      "open": 19.05,
      "high": 19.3,
      "low": 19.01,
      "close": 19.16,
      "adjClose": 19.01,
      "volume": 74756119
    },
    {
      "date": "2013-02-06",
      "open": 19,
      "high": 19.34,
      "low": 18.98,
      "close": 19.27,
      "adjClose": 19.11,
      "volume": 83106860
    },
    {
      "date": "2013-02-07",
      "open": 19.26,
      "high": 19.49,
      "low": 19.16,
      "close": 19.37,
      "adjClose": 19.21,
      "volume": 113510119
    },
    {
      "date": "2013-02-08",
      "open": 19.52,
      "high": 19.69,
      "low": 19.51,
      "close": 19.65,
      "adjClose": 19.49,
      "volume": 120876860
    },
    {
      "date": "2013-02-11",
      "open": 19.48,
      "high": 19.59,
      "low": 19.36,
      "close": 19.58,
      "adjClose": 19.42,
      "volume": 86625288
    },
    {
      "date": "2013-02-12",
      "open": 19.56,
      "high": 19.72,
      "low": 19.5,
      "close": 19.54,
      "adjClose": 19.38,
      "volume": 74285740
    },
    {
      "date": "2013-02-13",
      "open": 19.52,
      "high": 19.65,
      "low": 19.52,
      "close": 19.59,
      "adjClose": 19.43,
      "volume": 47880340
    },
    {
      "date": "2013-02-14",
      "open": 19.51,
      "high": 19.74,
      "low": 19.46,
      "close": 19.71,
      "adjClose": 19.55,
      "volume": 69342588
    },
    {
      "date": "2013-02-15",
      "open": 19.7,
      "high": 19.85,
      "low": 19.7,
      "close": 19.84,
      "adjClose": 19.68,
      "volume": 109090860
    },
    {
      "date": "2013-02-19",
      "open": 19.92,
      "high": 20.19,
      "low": 19.9,
      "close": 20.19,
      "adjClose": 20.03,
      "volume": 117203259
    },
    {
      "date": "2013-02-20",
      "open": 20.15,
      "high": 20.24,
      "low": 19.81,
      "close": 19.83,
      "adjClose": 19.67,
      "volume": 110493980
    },
    {
      "date": "2013-02-21",
      "open": 19.97,
      "high": 20.16,
      "low": 19.8,
      "close": 19.91,
      "adjClose": 19.75,
      "volume": 140305340
    },
    {
      "date": "2013-02-22",
      "open": 20,
      "high": 20.05,
      "low": 19.86,
      "close": 20.01,
      "adjClose": 19.85,
      "volume": 82082380
    },
    {
      "date": "2013-02-25",
      "open": 20.08,
      "high": 20.23,
      "low": 19.78,
      "close": 19.79,
      "adjClose": 19.63,
      "volume": 92190880
    },
    {
      "date": "2013-02-26",
      "open": 19.89,
      "high": 19.92,
      "low": 19.63,
      "close": 19.77,
      "adjClose": 19.61,
      "volume": 88116880
    },
    {
      "date": "2013-02-27",
      "open": 19.89,
      "high": 20.14,
      "low": 19.8,
      "close": 20.01,
      "adjClose": 19.85,
      "volume": 81061959
    },
    {
      "date": "2013-02-28",
      "open": 20.05,
      "high": 20.19,
      "low": 20.05,
      "close": 20.05,
      "adjClose": 19.89,
      "volume": 90547120
    },
    {
      "date": "2013-03-01",
      "open": 19.96,
      "high": 20.2,
      "low": 19.92,
      "close": 20.17,
      "adjClose": 20.01,
      "volume": 86932660
    },
    {
      "date": "2013-03-04",
      "open": 20.15,
      "high": 20.59,
      "low": 20.14,
      "close": 20.56,
      "adjClose": 20.39,
      "volume": 110939780
    },
    {
      "date": "2013-03-05",
      "open": 20.74,
      "high": 21.02,
      "low": 20.74,
      "close": 20.99,
      "adjClose": 20.82,
      "volume": 161644560
    },
    {
      "date": "2013-03-06",
      "open": 21.05,
      "high": 21.12,
      "low": 20.74,
      "close": 20.8,
      "adjClose": 20.63,
      "volume": 114848500
    },
    {
      "date": "2013-03-07",
      "open": 20.87,
      "high": 20.94,
      "low": 20.76,
      "close": 20.84,
      "adjClose": 20.67,
      "volume": 82089880
    },
    {
      "date": "2013-03-08",
      "open": 20.88,
      "high": 20.89,
      "low": 20.65,
      "close": 20.81,
      "adjClose": 20.64,
      "volume": 116378420
    },
    {
      "date": "2013-03-11",
      "open": 20.81,
      "high": 21.01,
      "low": 20.81,
      "close": 20.89,
      "adjClose": 20.72,
      "volume": 63765260
    },
    {
      "date": "2013-03-12",
      "open": 20.79,
      "high": 20.82,
      "low": 20.61,
      "close": 20.71,
      "adjClose": 20.54,
      "volume": 80281280
    },
    {
      "date": "2013-03-13",
      "open": 20.72,
      "high": 20.79,
      "low": 20.58,
      "close": 20.65,
      "adjClose": 20.48,
      "volume": 65592879
    },
    {
      "date": "2013-03-14",
      "open": 20.69,
      "high": 20.69,
      "low": 20.45,
      "close": 20.56,
      "adjClose": 20.39,
      "volume": 65981952
    },
    {
      "date": "2013-03-15",
      "open": 20.48,
      "high": 20.53,
      "low": 20.35,
      "close": 20.38,
      "adjClose": 20.22,
      "volume": 123871479
    },
    {
      "date": "2013-03-18",
      "open": 20.14,
      "high": 20.34,
      "low": 20.06,
      "close": 20.21,
      "adjClose": 20.05,
      "volume": 73470800
    },
    {
      "date": "2013-03-19",
      "open": 20.3,
      "high": 20.5,
      "low": 20.18,
      "close": 20.3,
      "adjClose": 20.14,
      "volume": 83845700
    },
    {
      "date": "2013-03-20",
      "open": 20.44,
      "high": 20.46,
      "low": 20.31,
      "close": 20.39,
      "adjClose": 20.23,
      "volume": 58508120
    },
    {
      "date": "2013-03-21",
      "open": 20.3,
      "high": 20.44,
      "low": 20.27,
      "close": 20.3,
      "adjClose": 20.14,
      "volume": 59046319
    },
    {
      "date": "2013-03-22",
      "open": 20.39,
      "high": 20.4,
      "low": 20.26,
      "close": 20.28,
      "adjClose": 20.12,
      "volume": 59609280
    },
    {
      "date": "2013-03-25",
      "open": 20.33,
      "high": 20.5,
      "low": 20.19,
      "close": 20.26,
      "adjClose": 20.1,
      "volume": 68440960
    },
    {
      "date": "2013-03-26",
      "open": 20.36,
      "high": 20.37,
      "low": 20.21,
      "close": 20.33,
      "adjClose": 20.17,
      "volume": 47630260
    },
    {
      "date": "2013-03-27",
      "open": 20.19,
      "high": 20.19,
      "low": 20.05,
      "close": 20.09,
      "adjClose": 19.93,
      "volume": 86447940
    },
    {
      "date": "2013-03-28",
      "open": 20.12,
      "high": 20.15,
      "low": 19.85,
      "close": 19.87,
      "adjClose": 19.71,
      "volume": 91420488
    },
    {
      "date": "2013-04-01",
      "open": 19.89,
      "high": 20.08,
      "low": 19.85,
      "close": 20.05,
      "adjClose": 19.89,
      "volume": 72233119
    },
    {
      "date": "2013-04-02",
      "open": 20.13,
      "high": 20.39,
      "low": 20.12,
      "close": 20.35,
      "adjClose": 20.19,
      "volume": 81589360
    },
    {
      "date": "2013-04-03",
      "open": 20.36,
      "high": 20.37,
      "low": 20.04,
      "close": 20.17,
      "adjClose": 20.01,
      "volume": 69482720
    },
    {
      "date": "2013-04-04",
      "open": 20.13,
      "high": 20.16,
      "low": 19.8,
      "close": 19.9,
      "adjClose": 19.74,
      "volume": 97829180
    },
    {
      "date": "2013-04-05",
      "open": 19.67,
      "high": 19.69,
      "low": 19.43,
      "close": 19.6,
      "adjClose": 19.44,
      "volume": 137226639
    },
    {
      "date": "2013-04-08",
      "open": 19.49,
      "high": 19.51,
      "low": 19.23,
      "close": 19.39,
      "adjClose": 19.23,
      "volume": 113198899
    },
    {
      "date": "2013-04-09",
      "open": 19.41,
      "high": 19.61,
      "low": 19.35,
      "close": 19.46,
      "adjClose": 19.3,
      "volume": 86233460
    },
    {
      "date": "2013-04-10",
      "open": 19.59,
      "high": 19.83,
      "low": 19.42,
      "close": 19.77,
      "adjClose": 19.61,
      "volume": 79077760
    },
    {
      "date": "2013-04-11",
      "open": 19.84,
      "high": 19.85,
      "low": 19.62,
      "close": 19.78,
      "adjClose": 19.62,
      "volume": 81071999
    },
    {
      "date": "2013-04-12",
      "open": 19.82,
      "high": 19.82,
      "low": 19.59,
      "close": 19.77,
      "adjClose": 19.61,
      "volume": 65409699
    },
    {
      "date": "2013-04-15",
      "open": 19.67,
      "high": 19.94,
      "low": 19.44,
      "close": 19.57,
      "adjClose": 19.41,
      "volume": 98095520
    },
    {
      "date": "2013-04-16",
      "open": 19.68,
      "high": 19.92,
      "low": 19.62,
      "close": 19.85,
      "adjClose": 19.69,
      "volume": 69627419
    },
    {
      "date": "2013-04-17",
      "open": 19.69,
      "high": 19.79,
      "low": 19.47,
      "close": 19.58,
      "adjClose": 19.42,
      "volume": 81415220
    },
    {
      "date": "2013-04-18",
      "open": 19.65,
      "high": 19.66,
      "low": 19.05,
      "close": 19.17,
      "adjClose": 19.02,
      "volume": 133022039
    },
    {
      "date": "2013-04-19",
      "open": 19.25,
      "high": 20.11,
      "low": 19.18,
      "close": 20.02,
      "adjClose": 19.86,
      "volume": 231947639
    },
    {
      "date": "2013-04-22",
      "open": 20.03,
      "high": 20.12,
      "low": 19.39,
      "close": 20.02,
      "adjClose": 19.86,
      "volume": 115224499
    },
    {
      "date": "2013-04-23",
      "open": 20.04,
      "high": 20.41,
      "low": 20.03,
      "close": 20.22,
      "adjClose": 20.06,
      "volume": 91906840
    },
    {
      "date": "2013-04-24",
      "open": 20.22,
      "high": 20.47,
      "low": 20.22,
      "close": 20.36,
      "adjClose": 20.2,
      "volume": 73095120
    },
    {
      "date": "2013-04-25",
      "open": 20.43,
      "high": 20.43,
      "low": 20.21,
      "close": 20.25,
      "adjClose": 20.09,
      "volume": 79614800
    },
    {
      "date": "2013-04-26",
      "open": 20.21,
      "high": 20.21,
      "low": 19.93,
      "close": 20.05,
      "adjClose": 19.89,
      "volume": 99433020
    },
    {
      "date": "2013-04-29",
      "open": 20.1,
      "high": 20.59,
      "low": 20.09,
      "close": 20.5,
      "adjClose": 20.33,
      "volume": 91989440
    },
    {
      "date": "2013-04-30",
      "open": 20.49,
      "high": 20.71,
      "low": 20.46,
      "close": 20.63,
      "adjClose": 20.46,
      "volume": 92184020
    },
    {
      "date": "2013-05-01",
      "open": 20.6,
      "high": 20.64,
      "low": 20.43,
      "close": 20.53,
      "adjClose": 20.36,
      "volume": 58168920
    },
    {
      "date": "2013-05-02",
      "open": 20.52,
      "high": 20.88,
      "low": 20.5,
      "close": 20.76,
      "adjClose": 20.59,
      "volume": 80663579
    },
    {
      "date": "2013-05-03",
      "open": 20.94,
      "high": 21.19,
      "low": 20.92,
      "close": 21.16,
      "adjClose": 20.99,
      "volume": 100409040
    },
    {
      "date": "2013-05-06",
      "open": 21.23,
      "high": 21.57,
      "low": 21.23,
      "close": 21.56,
      "adjClose": 21.39,
      "volume": 85590320
    },
    {
      "date": "2013-05-07",
      "open": 21.6,
      "high": 21.62,
      "low": 21.29,
      "close": 21.45,
      "adjClose": 21.28,
      "volume": 78643140
    },
    {
      "date": "2013-05-08",
      "open": 21.45,
      "high": 21.87,
      "low": 21.34,
      "close": 21.86,
      "adjClose": 21.68,
      "volume": 98640420
    },
    {
      "date": "2013-05-09",
      "open": 21.79,
      "high": 22.01,
      "low": 21.73,
      "close": 21.81,
      "adjClose": 21.63,
      "volume": 87945000
    },
    {
      "date": "2013-05-10",
      "open": 21.9,
      "high": 22.03,
      "low": 21.83,
      "close": 22.03,
      "adjClose": 21.85,
      "volume": 75954999
    },
    {
      "date": "2013-05-13",
      "open": 21.99,
      "high": 22.08,
      "low": 21.86,
      "close": 21.96,
      "adjClose": 21.78,
      "volume": 57893039
    },
    {
      "date": "2013-05-14",
      "open": 21.96,
      "high": 22.24,
      "low": 21.95,
      "close": 22.2,
      "adjClose": 22.02,
      "volume": 63190539
    },
    {
      "date": "2013-05-15",
      "open": 22.41,
      "high": 22.93,
      "low": 22.37,
      "close": 22.92,
      "adjClose": 22.73,
      "volume": 159657879
    },
    {
      "date": "2013-05-16",
      "open": 23,
      "high": 23.02,
      "low": 22.57,
      "close": 22.62,
      "adjClose": 22.44,
      "volume": 128345019
    },
    {
      "date": "2013-05-17",
      "open": 22.77,
      "high": 22.86,
      "low": 22.53,
      "close": 22.75,
      "adjClose": 22.57,
      "volume": 111598260
    },
    {
      "date": "2013-05-20",
      "open": 22.65,
      "high": 23.04,
      "low": 22.65,
      "close": 22.74,
      "adjClose": 22.56,
      "volume": 90829560
    },
    {
      "date": "2013-05-21",
      "open": 22.72,
      "high": 22.81,
      "low": 22.46,
      "close": 22.7,
      "adjClose": 22.52,
      "volume": 79258499
    },
    {
      "date": "2013-05-22",
      "open": 22.59,
      "high": 22.75,
      "low": 22.19,
      "close": 22.26,
      "adjClose": 22.08,
      "volume": 102352460
    },
    {
      "date": "2013-05-23",
      "open": 21.95,
      "high": 22.27,
      "low": 21.87,
      "close": 22.09,
      "adjClose": 21.91,
      "volume": 91085520
    },
    {
      "date": "2013-05-24",
      "open": 21.9,
      "high": 21.99,
      "low": 21.8,
      "close": 21.85,
      "adjClose": 21.67,
      "volume": 91781360
    },
    {
      "date": "2013-05-28",
      "open": 22.11,
      "high": 22.33,
      "low": 22.03,
      "close": 22.05,
      "adjClose": 21.87,
      "volume": 90221040
    },
    {
      "date": "2013-05-29",
      "open": 21.91,
      "high": 21.97,
      "low": 21.63,
      "close": 21.73,
      "adjClose": 21.55,
      "volume": 80491760
    },
    {
      "date": "2013-05-30",
      "open": 21.77,
      "high": 21.99,
      "low": 21.68,
      "close": 21.79,
      "adjClose": 21.61,
      "volume": 84757260
    },
    {
      "date": "2013-05-31",
      "open": 21.72,
      "high": 21.95,
      "low": 21.71,
      "close": 21.8,
      "adjClose": 21.62,
      "volume": 78717920
    },
    {
      "date": "2013-06-03",
      "open": 21.85,
      "high": 21.87,
      "low": 21.4,
      "close": 21.71,
      "adjClose": 21.53,
      "volume": 98983820
    },
    {
      "date": "2013-06-04",
      "open": 21.72,
      "high": 21.79,
      "low": 21.37,
      "close": 21.5,
      "adjClose": 21.33,
      "volume": 74677360
    },
    {
      "date": "2013-06-05",
      "open": 21.58,
      "high": 21.76,
      "low": 21.45,
      "close": 21.51,
      "adjClose": 21.34,
      "volume": 84199960
    },
    {
      "date": "2013-06-06",
      "open": 21.63,
      "high": 21.68,
      "low": 21.2,
      "close": 21.64,
      "adjClose": 21.47,
      "volume": 103084200
    },
    {
      "date": "2013-06-07",
      "open": 21.78,
      "high": 22.02,
      "low": 21.65,
      "close": 22.01,
      "adjClose": 21.83,
      "volume": 106907060
    },
    {
      "date": "2013-06-10",
      "open": 22.07,
      "high": 22.3,
      "low": 22.02,
      "close": 22.28,
      "adjClose": 22.1,
      "volume": 93436720
    },
    {
      "date": "2013-06-11",
      "open": 22.12,
      "high": 22.2,
      "low": 22.01,
      "close": 22.02,
      "adjClose": 21.84,
      "volume": 70239580
    },
    {
      "date": "2013-06-12",
      "open": 22.16,
      "high": 22.17,
      "low": 21.76,
      "close": 21.82,
      "adjClose": 21.64,
      "volume": 88116480
    },
    {
      "date": "2013-06-13",
      "open": 21.75,
      "high": 22.01,
      "low": 21.66,
      "close": 21.95,
      "adjClose": 21.77,
      "volume": 82770059
    },
    {
      "date": "2013-06-14",
      "open": 22.02,
      "high": 22.14,
      "low": 21.87,
      "close": 21.9,
      "adjClose": 21.72,
      "volume": 89720000
    },
    {
      "date": "2013-06-17",
      "open": 22,
      "high": 22.26,
      "low": 21.98,
      "close": 22.18,
      "adjClose": 22,
      "volume": 85808680
    },
    {
      "date": "2013-06-18",
      "open": 22.24,
      "high": 22.55,
      "low": 22.23,
      "close": 22.54,
      "adjClose": 22.36,
      "volume": 86631080
    },
    {
      "date": "2013-06-19",
      "open": 22.56,
      "high": 22.79,
      "low": 22.46,
      "close": 22.54,
      "adjClose": 22.36,
      "volume": 116571400
    },
    {
      "date": "2013-06-20",
      "open": 22.37,
      "high": 22.55,
      "low": 22.1,
      "close": 22.14,
      "adjClose": 21.96,
      "volume": 134972180
    },
    {
      "date": "2013-06-21",
      "open": 22.23,
      "high": 22.27,
      "low": 21.85,
      "close": 22.04,
      "adjClose": 21.86,
      "volume": 159139780
    },
    {
      "date": "2013-06-24",
      "open": 21.82,
      "high": 21.93,
      "low": 21.6,
      "close": 21.77,
      "adjClose": 21.59,
      "volume": 120692600
    },
    {
      "date": "2013-06-25",
      "open": 21.95,
      "high": 22.01,
      "low": 21.63,
      "close": 21.68,
      "adjClose": 21.5,
      "volume": 102056560
    },
    {
      "date": "2013-06-26",
      "open": 21.86,
      "high": 21.97,
      "low": 21.79,
      "close": 21.86,
      "adjClose": 21.68,
      "volume": 73238339
    },
    {
      "date": "2013-06-27",
      "open": 21.99,
      "high": 22.14,
      "low": 21.94,
      "close": 21.95,
      "adjClose": 21.77,
      "volume": 76987479
    },
    {
      "date": "2013-06-28",
      "open": 21.89,
      "high": 22.07,
      "low": 21.88,
      "close": 22.03,
      "adjClose": 21.85,
      "volume": 93910860
    },
    {
      "date": "2013-07-01",
      "open": 22.18,
      "high": 22.32,
      "low": 22.15,
      "close": 22.22,
      "adjClose": 22.04,
      "volume": 69004260
    },
    {
      "date": "2013-07-02",
      "open": 22.28,
      "high": 22.3,
      "low": 21.95,
      "close": 22.08,
      "adjClose": 21.9,
      "volume": 75599140
    },
    {
      "date": "2013-07-03",
      "open": 22.02,
      "high": 22.25,
      "low": 21.98,
      "close": 22.18,
      "adjClose": 22,
      "volume": 41904459
    },
    {
      "date": "2013-07-05",
      "open": 22.27,
      "high": 22.41,
      "low": 22.21,
      "close": 22.36,
      "adjClose": 22.18,
      "volume": 68007924
    },
    {
      "date": "2013-07-08",
      "open": 22.5,
      "high": 22.68,
      "low": 22.45,
      "close": 22.65,
      "adjClose": 22.47,
      "volume": 78729900
    },
    {
      "date": "2013-07-09",
      "open": 22.8,
      "high": 22.85,
      "low": 22.47,
      "close": 22.65,
      "adjClose": 22.47,
      "volume": 79096824
    },
    {
      "date": "2013-07-10",
      "open": 22.61,
      "high": 22.8,
      "low": 22.53,
      "close": 22.67,
      "adjClose": 22.49,
      "volume": 68572400
    },
    {
      "date": "2013-07-11",
      "open": 22.85,
      "high": 23.04,
      "low": 22.74,
      "close": 23.03,
      "adjClose": 22.84,
      "volume": 103413480
    },
    {
      "date": "2013-07-12",
      "open": 23.02,
      "high": 23.1,
      "low": 22.9,
      "close": 23.1,
      "adjClose": 22.91,
      "volume": 102658100
    },
    {
      "date": "2013-07-15",
      "open": 23.13,
      "high": 23.22,
      "low": 22.93,
      "close": 23.14,
      "adjClose": 22.95,
      "volume": 78378399
    },
    {
      "date": "2013-07-16",
      "open": 23.2,
      "high": 23.22,
      "low": 22.87,
      "close": 23.01,
      "adjClose": 22.82,
      "volume": 79264180
    },
    {
      "date": "2013-07-17",
      "open": 23.05,
      "high": 23.19,
      "low": 22.93,
      "close": 22.99,
      "adjClose": 22.8,
      "volume": 60188320
    },
    {
      "date": "2013-07-18",
      "open": 23,
      "high": 23.02,
      "low": 22.6,
      "close": 22.79,
      "adjClose": 22.61,
      "volume": 145236320
    },
    {
      "date": "2013-07-19",
      "open": 22.19,
      "high": 22.6,
      "low": 21.91,
      "close": 22.44,
      "adjClose": 22.26,
      "volume": 294250480
    },
    {
      "date": "2013-07-22",
      "open": 22.57,
      "high": 22.84,
      "low": 22.45,
      "close": 22.79,
      "adjClose": 22.61,
      "volume": 116054579
    },
    {
      "date": "2013-07-23",
      "open": 22.79,
      "high": 22.85,
      "low": 22.51,
      "close": 22.62,
      "adjClose": 22.44,
      "volume": 81790460
    },
    {
      "date": "2013-07-24",
      "open": 22.7,
      "high": 22.78,
      "low": 22.54,
      "close": 22.59,
      "adjClose": 22.41,
      "volume": 83150460
    },
    {
      "date": "2013-07-25",
      "open": 22.37,
      "high": 22.44,
      "low": 22.17,
      "close": 22.21,
      "adjClose": 22.03,
      "volume": 120092580
    },
    {
      "date": "2013-07-26",
      "open": 22.2,
      "high": 22.27,
      "low": 22.07,
      "close": 22.16,
      "adjClose": 21.98,
      "volume": 71060820
    },
    {
      "date": "2013-07-29",
      "open": 22.14,
      "high": 22.39,
      "low": 22.04,
      "close": 22.08,
      "adjClose": 21.9,
      "volume": 75648299
    },
    {
      "date": "2013-07-30",
      "open": 22.16,
      "high": 22.41,
      "low": 22.04,
      "close": 22.29,
      "adjClose": 22.11,
      "volume": 70176560
    },
    {
      "date": "2013-07-31",
      "open": 22.35,
      "high": 22.43,
      "low": 22.18,
      "close": 22.22,
      "adjClose": 22.04,
      "volume": 86853580
    },
    {
      "date": "2013-08-01",
      "open": 22.4,
      "high": 22.64,
      "low": 22.4,
      "close": 22.63,
      "adjClose": 22.45,
      "volume": 85450464
    },
    {
      "date": "2013-08-02",
      "open": 22.61,
      "high": 22.7,
      "low": 22.54,
      "close": 22.69,
      "adjClose": 22.51,
      "volume": 68644000
    },
    {
      "date": "2013-08-05",
      "open": 22.66,
      "high": 22.66,
      "low": 22.5,
      "close": 22.65,
      "adjClose": 22.47,
      "volume": 52346060
    },
    {
      "date": "2013-08-06",
      "open": 22.64,
      "high": 22.76,
      "low": 22.41,
      "close": 22.44,
      "adjClose": 22.26,
      "volume": 60200599
    },
    {
      "date": "2013-08-07",
      "open": 22.4,
      "high": 22.48,
      "low": 22.25,
      "close": 22.29,
      "adjClose": 22.11,
      "volume": 55161760
    },
    {
      "date": "2013-08-08",
      "open": 22.41,
      "high": 22.42,
      "low": 22.15,
      "close": 22.34,
      "adjClose": 22.16,
      "volume": 59464100
    },
    {
      "date": "2013-08-09",
      "open": 22.29,
      "high": 22.41,
      "low": 22.27,
      "close": 22.28,
      "adjClose": 22.1,
      "volume": 52899120
    },
    {
      "date": "2013-08-12",
      "open": 22.19,
      "high": 22.2,
      "low": 22.06,
      "close": 22.16,
      "adjClose": 21.98,
      "volume": 55040760
    },
    {
      "date": "2013-08-13",
      "open": 22.19,
      "high": 22.23,
      "low": 21.93,
      "close": 22.05,
      "adjClose": 21.87,
      "volume": 56763399
    },
    {
      "date": "2013-08-14",
      "open": 21.98,
      "high": 22.03,
      "low": 21.7,
      "close": 21.77,
      "adjClose": 21.59,
      "volume": 83248400
    },
    {
      "date": "2013-08-15",
      "open": 21.63,
      "high": 21.64,
      "low": 21.47,
      "close": 21.51,
      "adjClose": 21.34,
      "volume": 74759960
    },
    {
      "date": "2013-08-16",
      "open": 21.55,
      "high": 21.58,
      "low": 21.43,
      "close": 21.44,
      "adjClose": 21.27,
      "volume": 66950519
    },
    {
      "date": "2013-08-19",
      "open": 21.46,
      "high": 21.82,
      "low": 21.46,
      "close": 21.66,
      "adjClose": 21.48,
      "volume": 72386780
    },
    {
      "date": "2013-08-20",
      "open": 21.73,
      "high": 21.82,
      "low": 21.61,
      "close": 21.66,
      "adjClose": 21.48,
      "volume": 49402420
    },
    {
      "date": "2013-08-21",
      "open": 21.79,
      "high": 21.94,
      "low": 21.68,
      "close": 21.75,
      "adjClose": 21.57,
      "volume": 70395540
    },
    {
      "date": "2013-08-22",
      "open": 21.84,
      "high": 21.89,
      "low": 21.78,
      "close": 21.86,
      "adjClose": 21.68,
      "volume": 34785880
    },
    {
      "date": "2013-08-23",
      "open": 21.97,
      "high": 21.97,
      "low": 21.76,
      "close": 21.78,
      "adjClose": 21.6,
      "volume": 43041960
    },
    {
      "date": "2013-08-26",
      "open": 21.77,
      "high": 21.89,
      "low": 21.67,
      "close": 21.68,
      "adjClose": 21.5,
      "volume": 42206400
    },
    {
      "date": "2013-08-27",
      "open": 21.51,
      "high": 21.61,
      "low": 21.22,
      "close": 21.27,
      "adjClose": 21.1,
      "volume": 69294636
    },
    {
      "date": "2013-08-28",
      "open": 21.28,
      "high": 21.41,
      "low": 21.21,
      "close": 21.23,
      "adjClose": 21.06,
      "volume": 53161380
    },
    {
      "date": "2013-08-29",
      "open": 21.25,
      "high": 21.53,
      "low": 21.24,
      "close": 21.41,
      "adjClose": 21.24,
      "volume": 59082440
    },
    {
      "date": "2013-08-30",
      "open": 21.41,
      "high": 21.47,
      "low": 21.16,
      "close": 21.19,
      "adjClose": 21.02,
      "volume": 74389999
    },
    {
      "date": "2013-09-03",
      "open": 21.38,
      "high": 21.68,
      "low": 21.37,
      "close": 21.53,
      "adjClose": 21.36,
      "volume": 81830060
    },
    {
      "date": "2013-09-04",
      "open": 21.53,
      "high": 21.86,
      "low": 21.4,
      "close": 21.81,
      "adjClose": 21.63,
      "volume": 81586460
    },
    {
      "date": "2013-09-05",
      "open": 21.86,
      "high": 22.02,
      "low": 21.81,
      "close": 22.01,
      "adjClose": 21.83,
      "volume": 51653920
    },
    {
      "date": "2013-09-06",
      "open": 22.08,
      "high": 22.12,
      "low": 21.86,
      "close": 22.01,
      "adjClose": 21.83,
      "volume": 62409659
    },
    {
      "date": "2013-09-09",
      "open": 22.11,
      "high": 22.27,
      "low": 22.08,
      "close": 22.22,
      "adjClose": 22.04,
      "volume": 49354680
    },
    {
      "date": "2013-09-10",
      "open": 22.27,
      "high": 22.32,
      "low": 22.12,
      "close": 22.24,
      "adjClose": 22.06,
      "volume": 51463520
    },
    {
      "date": "2013-09-11",
      "open": 22.24,
      "high": 22.45,
      "low": 22.17,
      "close": 22.43,
      "adjClose": 22.25,
      "volume": 64364639
    },
    {
      "date": "2013-09-12",
      "open": 22.46,
      "high": 22.47,
      "low": 22.27,
      "close": 22.35,
      "adjClose": 22.17,
      "volume": 43776180
    },
    {
      "date": "2013-09-13",
      "open": 22.38,
      "high": 22.41,
      "low": 22.14,
      "close": 22.25,
      "adjClose": 22.07,
      "volume": 53024000
    },
    {
      "date": "2013-09-16",
      "open": 22.43,
      "high": 22.45,
      "low": 22.14,
      "close": 22.22,
      "adjClose": 22.04,
      "volume": 53600440
    },
    {
      "date": "2013-09-17",
      "open": 22.21,
      "high": 22.23,
      "low": 22.05,
      "close": 22.17,
      "adjClose": 21.99,
      "volume": 50361420
    },
    {
      "date": "2013-09-18",
      "open": 22.18,
      "high": 22.62,
      "low": 22.1,
      "close": 22.6,
      "adjClose": 22.42,
      "volume": 77415540
    },
    {
      "date": "2013-09-19",
      "open": 22.67,
      "high": 22.67,
      "low": 22.41,
      "close": 22.48,
      "adjClose": 22.3,
      "volume": 63866079
    },
    {
      "date": "2013-09-20",
      "open": 22.48,
      "high": 22.63,
      "low": 22.41,
      "close": 22.6,
      "adjClose": 22.42,
      "volume": 173765360
    },
    {
      "date": "2013-09-23",
      "open": 22.43,
      "high": 22.56,
      "low": 22.15,
      "close": 22.18,
      "adjClose": 22,
      "volume": 71066180
    },
    {
      "date": "2013-09-24",
      "open": 22.18,
      "high": 22.27,
      "low": 22.06,
      "close": 22.19,
      "adjClose": 22.01,
      "volume": 59413680
    },
    {
      "date": "2013-09-25",
      "open": 22.19,
      "high": 22.19,
      "low": 21.91,
      "close": 21.95,
      "adjClose": 21.77,
      "volume": 66100399
    },
    {
      "date": "2013-09-26",
      "open": 21.98,
      "high": 22.09,
      "low": 21.9,
      "close": 21.98,
      "adjClose": 21.8,
      "volume": 50363420
    },
    {
      "date": "2013-09-27",
      "open": 21.89,
      "high": 21.96,
      "low": 21.8,
      "close": 21.93,
      "adjClose": 21.75,
      "volume": 50304080
    },
    {
      "date": "2013-09-30",
      "open": 21.75,
      "high": 22.04,
      "low": 21.73,
      "close": 21.92,
      "adjClose": 21.74,
      "volume": 68883699
    },
    {
      "date": "2013-10-01",
      "open": 22.03,
      "high": 22.21,
      "low": 22.02,
      "close": 22.2,
      "adjClose": 22.02,
      "volume": 67342980
    },
    {
      "date": "2013-10-02",
      "open": 22.09,
      "high": 22.26,
      "low": 21.97,
      "close": 22.22,
      "adjClose": 22.04,
      "volume": 59795339
    },
    {
      "date": "2013-10-03",
      "open": 22.22,
      "high": 22.37,
      "low": 21.82,
      "close": 21.92,
      "adjClose": 21.74,
      "volume": 84686320
    },
    {
      "date": "2013-10-04",
      "open": 21.9,
      "high": 21.96,
      "low": 21.77,
      "close": 21.83,
      "adjClose": 21.65,
      "volume": 54285500
    },
    {
      "date": "2013-10-07",
      "open": 21.71,
      "high": 21.87,
      "low": 21.62,
      "close": 21.66,
      "adjClose": 21.48,
      "volume": 51710520
    },
    {
      "date": "2013-10-08",
      "open": 21.65,
      "high": 21.67,
      "low": 21.31,
      "close": 21.36,
      "adjClose": 21.19,
      "volume": 77741300
    },
    {
      "date": "2013-10-09",
      "open": 21.43,
      "high": 21.59,
      "low": 21.09,
      "close": 21.42,
      "adjClose": 21.25,
      "volume": 106021860
    },
    {
      "date": "2013-10-10",
      "open": 21.62,
      "high": 21.74,
      "low": 21.53,
      "close": 21.73,
      "adjClose": 21.55,
      "volume": 90269660
    },
    {
      "date": "2013-10-11",
      "open": 21.67,
      "high": 21.86,
      "low": 21.65,
      "close": 21.82,
      "adjClose": 21.64,
      "volume": 56301860
    },
    {
      "date": "2013-10-14",
      "open": 21.69,
      "high": 21.93,
      "low": 21.66,
      "close": 21.92,
      "adjClose": 21.74,
      "volume": 49698700
    },
    {
      "date": "2013-10-15",
      "open": 21.92,
      "high": 22.16,
      "low": 21.87,
      "close": 22.07,
      "adjClose": 21.89,
      "volume": 63729260
    },
    {
      "date": "2013-10-16",
      "open": 22.17,
      "high": 22.48,
      "low": 22.12,
      "close": 22.47,
      "adjClose": 22.29,
      "volume": 80393440
    },
    {
      "date": "2013-10-17",
      "open": 22.35,
      "high": 22.44,
      "low": 22.16,
      "close": 22.24,
      "adjClose": 22.06,
      "volume": 170099840
    },
    {
      "date": "2013-10-18",
      "open": 24.44,
      "high": 25.41,
      "low": 24.37,
      "close": 25.31,
      "adjClose": 25.11,
      "volume": 462921279
    },
    {
      "date": "2013-10-21",
      "open": 25.31,
      "high": 25.5,
      "low": 25.01,
      "close": 25.11,
      "adjClose": 24.91,
      "volume": 145185799
    },
    {
      "date": "2013-10-22",
      "open": 25.15,
      "high": 25.35,
      "low": 24.92,
      "close": 25.2,
      "adjClose": 25,
      "volume": 88373420
    },
    {
      "date": "2013-10-23",
      "open": 25.05,
      "high": 25.89,
      "low": 25.04,
      "close": 25.81,
      "adjClose": 25.6,
      "volume": 106600020
    },
    {
      "date": "2013-10-24",
      "open": 25.82,
      "high": 26.04,
      "low": 25.64,
      "close": 25.66,
      "adjClose": 25.45,
      "volume": 83645020
    },
    {
      "date": "2013-10-25",
      "open": 25.75,
      "high": 25.75,
      "low": 25.29,
      "close": 25.4,
      "adjClose": 25.19,
      "volume": 81154780
    },
    {
      "date": "2013-10-28",
      "open": 25.4,
      "high": 25.61,
      "low": 25.35,
      "close": 25.4,
      "adjClose": 25.19,
      "volume": 46610780
    },
    {
      "date": "2013-10-29",
      "open": 25.5,
      "high": 25.95,
      "low": 25.36,
      "close": 25.93,
      "adjClose": 25.72,
      "volume": 64269480
    },
    {
      "date": "2013-10-30",
      "open": 25.96,
      "high": 25.96,
      "low": 25.67,
      "close": 25.79,
      "adjClose": 25.58,
      "volume": 53032540
    },
    {
      "date": "2013-10-31",
      "open": 25.75,
      "high": 26.06,
      "low": 25.62,
      "close": 25.79,
      "adjClose": 25.58,
      "volume": 65537819
    },
    {
      "date": "2013-11-01",
      "open": 25.82,
      "high": 25.93,
      "low": 25.65,
      "close": 25.7,
      "adjClose": 25.49,
      "volume": 51307740
    },
    {
      "date": "2013-11-04",
      "open": 25.81,
      "high": 25.83,
      "low": 25.58,
      "close": 25.68,
      "adjClose": 25.47,
      "volume": 45523240
    },
    {
      "date": "2013-11-05",
      "open": 25.53,
      "high": 25.82,
      "low": 25.46,
      "close": 25.56,
      "adjClose": 25.35,
      "volume": 47213720
    },
    {
      "date": "2013-11-06",
      "open": 25.66,
      "high": 25.7,
      "low": 25.41,
      "close": 25.59,
      "adjClose": 25.38,
      "volume": 36549500
    },
    {
      "date": "2013-11-07",
      "open": 25.59,
      "high": 25.62,
      "low": 25.22,
      "close": 25.22,
      "adjClose": 25.02,
      "volume": 67137700
    },
    {
      "date": "2013-11-08",
      "open": 25.24,
      "high": 25.49,
      "low": 25.24,
      "close": 25.43,
      "adjClose": 25.22,
      "volume": 51730140
    },
    {
      "date": "2013-11-11",
      "open": 25.26,
      "high": 25.42,
      "low": 25.22,
      "close": 25.29,
      "adjClose": 25.09,
      "volume": 44467980
    },
    {
      "date": "2013-11-12",
      "open": 25.22,
      "high": 25.46,
      "low": 25.15,
      "close": 25.32,
      "adjClose": 25.12,
      "volume": 48711140
    },
    {
      "date": "2013-11-13",
      "open": 25.19,
      "high": 25.85,
      "low": 25.19,
      "close": 25.84,
      "adjClose": 25.63,
      "volume": 63298760
    },
    {
      "date": "2013-11-14",
      "open": 25.87,
      "high": 26.02,
      "low": 25.78,
      "close": 25.91,
      "adjClose": 25.7,
      "volume": 46693460
    },
    {
      "date": "2013-11-15",
      "open": 25.9,
      "high": 25.98,
      "low": 25.78,
      "close": 25.86,
      "adjClose": 25.65,
      "volume": 51061340
    },
    {
      "date": "2013-11-18",
      "open": 25.92,
      "high": 26.24,
      "low": 25.76,
      "close": 25.81,
      "adjClose": 25.6,
      "volume": 70341719
    },
    {
      "date": "2013-11-19",
      "open": 25.82,
      "high": 25.89,
      "low": 25.6,
      "close": 25.65,
      "adjClose": 25.44,
      "volume": 45220880
    },
    {
      "date": "2013-11-20",
      "open": 25.77,
      "high": 25.86,
      "low": 25.53,
      "close": 25.58,
      "adjClose": 25.37,
      "volume": 38583960
    },
    {
      "date": "2013-11-21",
      "open": 25.7,
      "high": 25.98,
      "low": 25.67,
      "close": 25.88,
      "adjClose": 25.67,
      "volume": 43657520
    },
    {
      "date": "2013-11-22",
      "open": 25.86,
      "high": 25.93,
      "low": 25.76,
      "close": 25.82,
      "adjClose": 25.61,
      "volume": 50123760
    },
    {
      "date": "2013-11-25",
      "open": 25.95,
      "high": 26.36,
      "low": 25.9,
      "close": 26.17,
      "adjClose": 25.96,
      "volume": 64457819
    },
    {
      "date": "2013-11-26",
      "open": 26.24,
      "high": 26.56,
      "low": 26.1,
      "close": 26.49,
      "adjClose": 26.28,
      "volume": 91398620
    },
    {
      "date": "2013-11-27",
      "open": 26.58,
      "high": 26.73,
      "low": 26.53,
      "close": 26.6,
      "adjClose": 26.39,
      "volume": 44899056
    },
    {
      "date": "2013-11-29",
      "open": 26.58,
      "high": 26.69,
      "low": 26.51,
      "close": 26.52,
      "adjClose": 26.31,
      "volume": 47664680
    },
    {
      "date": "2013-12-02",
      "open": 26.61,
      "high": 26.68,
      "low": 26.29,
      "close": 26.39,
      "adjClose": 26.18,
      "volume": 54956040
    },
    {
      "date": "2013-12-03",
      "open": 26.3,
      "high": 26.61,
      "low": 26.25,
      "close": 26.36,
      "adjClose": 26.15,
      "volume": 67057099
    },
    {
      "date": "2013-12-04",
      "open": 26.31,
      "high": 26.63,
      "low": 26.28,
      "close": 26.48,
      "adjClose": 26.27,
      "volume": 47639340
    },
    {
      "date": "2013-12-05",
      "open": 26.46,
      "high": 26.52,
      "low": 26.3,
      "close": 26.46,
      "adjClose": 26.25,
      "volume": 45352760
    },
    {
      "date": "2013-12-06",
      "open": 26.77,
      "high": 26.78,
      "low": 26.53,
      "close": 26.77,
      "adjClose": 26.55,
      "volume": 57193920
    },
    {
      "date": "2013-12-09",
      "open": 26.8,
      "high": 27.08,
      "low": 26.73,
      "close": 26.98,
      "adjClose": 26.76,
      "volume": 59306579
    },
    {
      "date": "2013-12-10",
      "open": 26.93,
      "high": 27.33,
      "low": 26.92,
      "close": 27.14,
      "adjClose": 26.92,
      "volume": 74172520
    },
    {
      "date": "2013-12-11",
      "open": 27.21,
      "high": 27.31,
      "low": 26.91,
      "close": 26.96,
      "adjClose": 26.74,
      "volume": 68407040
    },
    {
      "date": "2013-12-12",
      "open": 27.02,
      "high": 27.1,
      "low": 26.75,
      "close": 26.77,
      "adjClose": 26.55,
      "volume": 63798019
    },
    {
      "date": "2013-12-13",
      "open": 26.91,
      "high": 26.93,
      "low": 26.47,
      "close": 26.55,
      "adjClose": 26.34,
      "volume": 86506440
    },
    {
      "date": "2013-12-16",
      "open": 26.63,
      "high": 26.89,
      "low": 26.58,
      "close": 26.85,
      "adjClose": 26.63,
      "volume": 64184739
    },
    {
      "date": "2013-12-17",
      "open": 26.85,
      "high": 27.05,
      "low": 26.74,
      "close": 26.77,
      "adjClose": 26.55,
      "volume": 61536980
    },
    {
      "date": "2013-12-18",
      "open": 26.82,
      "high": 27.15,
      "low": 26.5,
      "close": 27.15,
      "adjClose": 26.93,
      "volume": 88416060
    },
    {
      "date": "2013-12-19",
      "open": 27.05,
      "high": 27.33,
      "low": 27,
      "close": 27.18,
      "adjClose": 26.96,
      "volume": 66575660
    },
    {
      "date": "2013-12-20",
      "open": 27.23,
      "high": 27.56,
      "low": 27.23,
      "close": 27.54,
      "adjClose": 27.32,
      "volume": 130570019
    },
    {
      "date": "2013-12-23",
      "open": 27.72,
      "high": 27.92,
      "low": 27.65,
      "close": 27.9,
      "adjClose": 27.67,
      "volume": 68870379
    },
    {
      "date": "2013-12-24",
      "open": 27.9,
      "high": 27.91,
      "low": 27.73,
      "close": 27.82,
      "adjClose": 27.6,
      "volume": 29338632
    },
    {
      "date": "2013-12-26",
      "open": 27.88,
      "high": 28,
      "low": 27.74,
      "close": 27.96,
      "adjClose": 27.73,
      "volume": 53488380
    },
    {
      "date": "2013-12-27",
      "open": 28.03,
      "high": 28.03,
      "low": 27.85,
      "close": 27.99,
      "adjClose": 27.76,
      "volume": 62744719
    },
    {
      "date": "2013-12-30",
      "open": 28.04,
      "high": 28.04,
      "low": 27.75,
      "close": 27.76,
      "adjClose": 27.54,
      "volume": 49420420
    },
    {
      "date": "2013-12-31",
      "open": 27.83,
      "high": 28.05,
      "low": 27.68,
      "close": 28.04,
      "adjClose": 27.81,
      "volume": 54279340
    },
    {
      "date": "2014-01-02",
      "open": 27.91,
      "high": 27.97,
      "low": 27.73,
      "close": 27.85,
      "adjClose": 27.62,
      "volume": 72838099
    },
    {
      "date": "2014-01-03",
      "open": 27.9,
      "high": 27.95,
      "low": 27.65,
      "close": 27.65,
      "adjClose": 27.43,
      "volume": 66704439
    },
    {
      "date": "2014-01-06",
      "open": 27.85,
      "high": 28,
      "low": 27.69,
      "close": 27.96,
      "adjClose": 27.73,
      "volume": 70762640
    },
    {
      "date": "2014-01-07",
      "open": 28.15,
      "high": 28.52,
      "low": 28.06,
      "close": 28.5,
      "adjClose": 28.27,
      "volume": 102060960
    },
    {
      "date": "2014-01-08",
      "open": 28.68,
      "high": 28.71,
      "low": 28.36,
      "close": 28.56,
      "adjClose": 28.33,
      "volume": 89650780
    },
    {
      "date": "2014-01-09",
      "open": 28.61,
      "high": 28.63,
      "low": 28.17,
      "close": 28.28,
      "adjClose": 28.05,
      "volume": 83341740
    },
    {
      "date": "2014-01-10",
      "open": 28.5,
      "high": 28.5,
      "low": 28.08,
      "close": 28.28,
      "adjClose": 28.05,
      "volume": 85739220
    },
    {
      "date": "2014-01-13",
      "open": 28.19,
      "high": 28.7,
      "low": 27.96,
      "close": 28.1,
      "adjClose": 27.87,
      "volume": 96930560
    },
    {
      "date": "2014-01-14",
      "open": 28.48,
      "high": 28.8,
      "low": 28.23,
      "close": 28.76,
      "adjClose": 28.53,
      "volume": 99284240
    },
    {
      "date": "2014-01-15",
      "open": 28.85,
      "high": 28.9,
      "low": 28.62,
      "close": 28.74,
      "adjClose": 28.51,
      "volume": 77964839
    },
    {
      "date": "2014-01-16",
      "open": 28.76,
      "high": 28.98,
      "low": 28.73,
      "close": 28.93,
      "adjClose": 28.7,
      "volume": 67362600
    },
    {
      "date": "2014-01-17",
      "open": 28.95,
      "high": 29.04,
      "low": 28.63,
      "close": 28.79,
      "adjClose": 28.56,
      "volume": 110538360
    },
    {
      "date": "2014-01-21",
      "open": 29.05,
      "high": 29.13,
      "low": 28.81,
      "close": 29.12,
      "adjClose": 28.88,
      "volume": 79167160
    },
    {
      "date": "2014-01-22",
      "open": 29.19,
      "high": 29.23,
      "low": 29,
      "close": 29.15,
      "adjClose": 28.91,
      "volume": 62892819
    },
    {
      "date": "2014-01-23",
      "open": 29.03,
      "high": 29.09,
      "low": 28.89,
      "close": 29.03,
      "adjClose": 28.8,
      "volume": 77990060
    },
    {
      "date": "2014-01-24",
      "open": 28.8,
      "high": 28.87,
      "low": 28.1,
      "close": 28.12,
      "adjClose": 27.89,
      "volume": 156901680
    },
    {
      "date": "2014-01-27",
      "open": 28.18,
      "high": 28.19,
      "low": 27.08,
      "close": 27.56,
      "adjClose": 27.34,
      "volume": 174350000
    },
    {
      "date": "2014-01-28",
      "open": 27.78,
      "high": 28.17,
      "low": 27.78,
      "close": 28.1,
      "adjClose": 27.87,
      "volume": 88622940
    },
    {
      "date": "2014-01-29",
      "open": 28.01,
      "high": 28.07,
      "low": 27.51,
      "close": 27.7,
      "adjClose": 27.48,
      "volume": 96372140
    },
    {
      "date": "2014-01-30",
      "open": 28.65,
      "high": 28.84,
      "low": 28.21,
      "close": 28.41,
      "adjClose": 28.18,
      "volume": 205444980
    },
    {
      "date": "2014-01-31",
      "open": 29.31,
      "high": 29.69,
      "low": 28.81,
      "close": 29.55,
      "adjClose": 29.31,
      "volume": 222575860
    },
    {
      "date": "2014-02-03",
      "open": 29.51,
      "high": 29.57,
      "low": 28.33,
      "close": 28.36,
      "adjClose": 28.13,
      "volume": 182846700
    },
    {
      "date": "2014-02-04",
      "open": 28.48,
      "high": 28.9,
      "low": 28.45,
      "close": 28.48,
      "adjClose": 28.25,
      "volume": 112520319
    },
    {
      "date": "2014-02-05",
      "open": 28.61,
      "high": 28.8,
      "low": 28.23,
      "close": 28.61,
      "adjClose": 28.38,
      "volume": 95931700
    },
    {
      "date": "2014-02-06",
      "open": 28.81,
      "high": 29.03,
      "low": 28.72,
      "close": 29.03,
      "adjClose": 28.8,
      "volume": 77854640
    },
    {
      "date": "2014-02-07",
      "open": 29.22,
      "high": 29.48,
      "low": 29.04,
      "close": 29.46,
      "adjClose": 29.22,
      "volume": 107388140
    },
    {
      "date": "2014-02-10",
      "open": 29.32,
      "high": 29.59,
      "low": 29.25,
      "close": 29.35,
      "adjClose": 29.11,
      "volume": 77750140
    },
    {
      "date": "2014-02-11",
      "open": 29.53,
      "high": 29.83,
      "low": 29.33,
      "close": 29.78,
      "adjClose": 29.54,
      "volume": 82032940
    },
    {
      "date": "2014-02-12",
      "open": 29.75,
      "high": 29.78,
      "low": 29.56,
      "close": 29.7,
      "adjClose": 29.46,
      "volume": 68960020
    },
    {
      "date": "2014-02-13",
      "open": 29.55,
      "high": 30.03,
      "low": 29.52,
      "close": 30.03,
      "adjClose": 29.79,
      "volume": 73405620
    },
    {
      "date": "2014-02-14",
      "open": 29.92,
      "high": 30.14,
      "low": 29.85,
      "close": 30.1,
      "adjClose": 29.86,
      "volume": 87688140
    },
    {
      "date": "2014-02-18",
      "open": 30.06,
      "high": 30.35,
      "low": 30.03,
      "close": 30.3,
      "adjClose": 30.06,
      "volume": 84347380
    },
    {
      "date": "2014-02-19",
      "open": 30.16,
      "high": 30.26,
      "low": 29.97,
      "close": 30.09,
      "adjClose": 29.85,
      "volume": 84146240
    },
    {
      "date": "2014-02-20",
      "open": 30.11,
      "high": 30.2,
      "low": 30.03,
      "close": 30.13,
      "adjClose": 29.89,
      "volume": 68009780
    },
    {
      "date": "2014-02-21",
      "open": 30.22,
      "high": 30.28,
      "low": 30.1,
      "close": 30.12,
      "adjClose": 29.88,
      "volume": 74453960
    },
    {
      "date": "2014-02-24",
      "open": 30.16,
      "high": 30.53,
      "low": 30.16,
      "close": 30.34,
      "adjClose": 30.09,
      "volume": 66953480
    },
    {
      "date": "2014-02-25",
      "open": 30.43,
      "high": 30.64,
      "low": 30.29,
      "close": 30.53,
      "adjClose": 30.28,
      "volume": 57711219
    },
    {
      "date": "2014-02-26",
      "open": 30.63,
      "high": 30.75,
      "low": 30.37,
      "close": 30.53,
      "adjClose": 30.28,
      "volume": 79275260
    },
    {
      "date": "2014-02-27",
      "open": 30.49,
      "high": 30.64,
      "low": 30.45,
      "close": 30.51,
      "adjClose": 30.26,
      "volume": 50382880
    },
    {
      "date": "2014-02-28",
      "open": 30.54,
      "high": 30.63,
      "low": 30.18,
      "close": 30.42,
      "adjClose": 30.17,
      "volume": 92494120
    },
    {
      "date": "2014-03-03",
      "open": 30.2,
      "high": 30.23,
      "low": 29.83,
      "close": 30.1,
      "adjClose": 29.86,
      "volume": 84267060
    },
    {
      "date": "2014-03-04",
      "open": 30.4,
      "high": 30.43,
      "low": 30.27,
      "close": 30.4,
      "adjClose": 30.15,
      "volume": 58784200
    },
    {
      "date": "2014-03-05",
      "open": 30.41,
      "high": 30.61,
      "low": 30.31,
      "close": 30.49,
      "adjClose": 30.24,
      "volume": 49399680
    },
    {
      "date": "2014-03-06",
      "open": 30.59,
      "high": 30.68,
      "low": 30.49,
      "close": 30.52,
      "adjClose": 30.27,
      "volume": 50734420
    },
    {
      "date": "2014-03-07",
      "open": 30.7,
      "high": 30.7,
      "low": 30.32,
      "close": 30.4,
      "adjClose": 30.15,
      "volume": 60561640
    },
    {
      "date": "2014-03-10",
      "open": 30.42,
      "high": 30.47,
      "low": 30.13,
      "close": 30.32,
      "adjClose": 30.08,
      "volume": 48570600
    },
    {
      "date": "2014-03-11",
      "open": 30.37,
      "high": 30.39,
      "low": 29.95,
      "close": 30.03,
      "adjClose": 29.79,
      "volume": 68550420
    },
    {
      "date": "2014-03-12",
      "open": 29.94,
      "high": 30.23,
      "low": 29.63,
      "close": 30.21,
      "adjClose": 29.97,
      "volume": 78600820
    },
    {
      "date": "2014-03-13",
      "open": 30.23,
      "high": 30.29,
      "low": 29.65,
      "close": 29.76,
      "adjClose": 29.52,
      "volume": 93734660
    },
    {
      "date": "2014-03-14",
      "open": 29.58,
      "high": 29.8,
      "low": 29.34,
      "close": 29.35,
      "adjClose": 29.11,
      "volume": 91982200
    },
    {
      "date": "2014-03-17",
      "open": 29.51,
      "high": 29.96,
      "low": 29.48,
      "close": 29.83,
      "adjClose": 29.59,
      "volume": 86577880
    },
    {
      "date": "2014-03-18",
      "open": 29.9,
      "high": 30.32,
      "low": 29.86,
      "close": 30.31,
      "adjClose": 30.07,
      "volume": 72793620
    },
    {
      "date": "2014-03-19",
      "open": 30.32,
      "high": 30.33,
      "low": 29.89,
      "close": 30.01,
      "adjClose": 29.77,
      "volume": 64453520
    },
    {
      "date": "2014-03-20",
      "open": 30.03,
      "high": 30.27,
      "low": 29.91,
      "close": 29.96,
      "adjClose": 29.72,
      "volume": 67333679
    },
    {
      "date": "2014-03-21",
      "open": 30.19,
      "high": 30.27,
      "low": 29.59,
      "close": 29.6,
      "adjClose": 29.36,
      "volume": 128301779
    },
    {
      "date": "2014-03-24",
      "open": 29.63,
      "high": 29.65,
      "low": 28.68,
      "close": 28.98,
      "adjClose": 28.75,
      "volume": 121448219
    },
    {
      "date": "2014-03-25",
      "open": 29.18,
      "high": 29.27,
      "low": 28.7,
      "close": 29,
      "adjClose": 28.77,
      "volume": 96428260
    },
    {
      "date": "2014-03-26",
      "open": 29.08,
      "high": 29.32,
      "low": 28.31,
      "close": 28.33,
      "adjClose": 28.1,
      "volume": 103100900
    },
    {
      "date": "2014-03-27",
      "open": 28.3,
      "high": 28.33,
      "low": 27.58,
      "close": 27.88,
      "adjClose": 27.65,
      "volume": 152918699
    },
    {
      "date": "2014-03-28",
      "open": 28,
      "high": 28.36,
      "low": 27.97,
      "close": 28.03,
      "adjClose": 27.8,
      "volume": 90269140
    },
    {
      "date": "2014-03-31",
      "open": 28.29,
      "high": 28.4,
      "low": 27.85,
      "close": 27.89,
      "adjClose": 27.66,
      "volume": 77615780
    },
    {
      "date": "2014-04-01",
      "open": 28.03,
      "high": 28.47,
      "low": 27.98,
      "close": 28.4,
      "adjClose": 28.17,
      "volume": 87220420
    },
    {
      "date": "2014-04-02",
      "open": 28.58,
      "high": 28.65,
      "low": 28.13,
      "close": 28.41,
      "adjClose": 28.18,
      "volume": 83471179
    },
    {
      "date": "2014-04-03",
      "open": 28.67,
      "high": 29.42,
      "low": 28.3,
      "close": 28.58,
      "adjClose": 28.35,
      "volume": 80392520
    },
    {
      "date": "2014-04-04",
      "open": 28.93,
      "high": 28.99,
      "low": 27.22,
      "close": 27.26,
      "adjClose": 27.04,
      "volume": 107339440
    },
    {
      "date": "2014-04-07",
      "open": 27.24,
      "high": 27.49,
      "low": 26.53,
      "close": 27.03,
      "adjClose": 26.81,
      "volume": 79232000
    },
    {
      "date": "2014-04-08",
      "open": 27.25,
      "high": 27.99,
      "low": 27.24,
      "close": 27.88,
      "adjClose": 27.65,
      "volume": 69775360
    },
    {
      "date": "2014-04-09",
      "open": 28.29,
      "high": 28.39,
      "low": 27.77,
      "close": 28.35,
      "adjClose": 28.12,
      "volume": 60671779
    },
    {
      "date": "2014-04-10",
      "open": 28.4,
      "high": 28.41,
      "low": 27.28,
      "close": 27.33,
      "adjClose": 27.11,
      "volume": 65939919
    },
    {
      "date": "2014-04-11",
      "open": 26.9,
      "high": 27.38,
      "low": 26.67,
      "close": 26.89,
      "adjClose": 26.67,
      "volume": 63509199
    },
    {
      "date": "2014-04-14",
      "open": 27.18,
      "high": 27.65,
      "low": 27.03,
      "close": 27.26,
      "adjClose": 27.04,
      "volume": 50827960
    },
    {
      "date": "2014-04-15",
      "open": 27.55,
      "high": 27.64,
      "low": 26.53,
      "close": 27.44,
      "adjClose": 27.22,
      "volume": 79996860
    },
    {
      "date": "2014-04-16",
      "open": 27.89,
      "high": 28.2,
      "low": 27.66,
      "close": 28.2,
      "adjClose": 27.97,
      "volume": 91770820
    },
    {
      "date": "2014-04-17",
      "open": 27.82,
      "high": 27.85,
      "low": 26.97,
      "close": 27.17,
      "adjClose": 26.95,
      "volume": 112337239
    },
    {
      "date": "2014-04-21",
      "open": 27.2,
      "high": 27.2,
      "low": 26.7,
      "close": 26.97,
      "adjClose": 26.75,
      "volume": 48504140
    },
    {
      "date": "2014-04-22",
      "open": 26.8,
      "high": 27.4,
      "low": 26.8,
      "close": 27.28,
      "adjClose": 27.06,
      "volume": 46622420
    },
    {
      "date": "2014-04-23",
      "open": 27.18,
      "high": 27.24,
      "low": 26.41,
      "close": 26.88,
      "adjClose": 26.66,
      "volume": 39186600
    },
    {
      "date": "2014-04-24",
      "open": 27.08,
      "high": 27.13,
      "low": 26.55,
      "close": 26.72,
      "adjClose": 26.5,
      "volume": 41391180
    },
    {
      "date": "2014-04-25",
      "open": 26.61,
      "high": 26.69,
      "low": 26.13,
      "close": 26.16,
      "adjClose": 25.95,
      "volume": 47452080
    },
    {
      "date": "2014-04-28",
      "open": 26.29,
      "high": 26.3,
      "low": 25.55,
      "close": 26.15,
      "adjClose": 25.94,
      "volume": 75056000
    },
    {
      "date": "2014-04-29",
      "open": 26.19,
      "high": 26.89,
      "low": 26.15,
      "close": 26.82,
      "adjClose": 26.6,
      "volume": 50719340
    },
    {
      "date": "2014-04-30",
      "open": 26.76,
      "high": 26.82,
      "low": 26.45,
      "close": 26.74,
      "adjClose": 26.52,
      "volume": 40773160
    },
    {
      "date": "2014-05-01",
      "open": 26.71,
      "high": 27,
      "low": 26.64,
      "close": 26.93,
      "adjClose": 26.71,
      "volume": 40087500
    },
    {
      "date": "2014-05-02",
      "open": 27.07,
      "high": 27.12,
      "low": 26.66,
      "close": 26.69,
      "adjClose": 26.47,
      "volume": 35631900
    },
    {
      "date": "2014-05-05",
      "open": 26.51,
      "high": 26.79,
      "low": 26.38,
      "close": 26.77,
      "adjClose": 26.55,
      "volume": 24575940
    },
    {
      "date": "2014-05-06",
      "open": 26.67,
      "high": 26.73,
      "low": 26.11,
      "close": 26.13,
      "adjClose": 25.92,
      "volume": 36706360
    },
    {
      "date": "2014-05-07",
      "open": 26.16,
      "high": 26.22,
      "low": 25.55,
      "close": 25.9,
      "adjClose": 25.69,
      "volume": 61486919
    },
    {
      "date": "2014-05-08",
      "open": 25.79,
      "high": 26.37,
      "low": 25.72,
      "close": 26.01,
      "adjClose": 25.8,
      "volume": 49043940
    },
    {
      "date": "2014-05-09",
      "open": 25.93,
      "high": 26.37,
      "low": 25.71,
      "close": 26.33,
      "adjClose": 26.12,
      "volume": 45228940
    },
    {
      "date": "2014-05-12",
      "open": 26.59,
      "high": 26.94,
      "low": 26.38,
      "close": 26.92,
      "adjClose": 26.7,
      "volume": 38985820
    },
    {
      "date": "2014-05-13",
      "open": 26.98,
      "high": 27.2,
      "low": 26.9,
      "close": 27.08,
      "adjClose": 26.86,
      "volume": 40240000
    },
    {
      "date": "2014-05-14",
      "open": 27.09,
      "high": 27.09,
      "low": 26.66,
      "close": 26.72,
      "adjClose": 26.5,
      "volume": 25622960
    },
    {
      "date": "2014-05-15",
      "open": 26.66,
      "high": 26.7,
      "low": 26.27,
      "close": 26.46,
      "adjClose": 26.25,
      "volume": 36660880
    },
    {
      "date": "2014-05-16",
      "open": 26.48,
      "high": 26.54,
      "low": 26.18,
      "close": 26.42,
      "adjClose": 26.21,
      "volume": 38154660
    },
    {
      "date": "2014-05-19",
      "open": 26.44,
      "high": 26.97,
      "low": 26.28,
      "close": 26.94,
      "adjClose": 26.72,
      "volume": 39557700
    },
    {
      "date": "2014-05-20",
      "open": 27,
      "high": 27.32,
      "low": 26.83,
      "close": 27.02,
      "adjClose": 26.8,
      "volume": 48506000
    },
    {
      "date": "2014-05-21",
      "open": 27.15,
      "high": 27.49,
      "low": 27.11,
      "close": 27.49,
      "adjClose": 27.27,
      "volume": 31297080
    },
    {
      "date": "2014-05-22",
      "open": 27.61,
      "high": 27.9,
      "low": 27.55,
      "close": 27.77,
      "adjClose": 27.55,
      "volume": 42995140
    },
    {
      "date": "2014-05-23",
      "open": 27.91,
      "high": 28.25,
      "low": 27.71,
      "close": 28.19,
      "adjClose": 27.96,
      "volume": 53453480
    },
    {
      "date": "2014-05-27",
      "open": 28.39,
      "high": 28.74,
      "low": 28.21,
      "close": 28.74,
      "adjClose": 28.51,
      "volume": 43836560
    },
    {
      "date": "2014-05-28",
      "open": 28.73,
      "high": 28.88,
      "low": 28.5,
      "close": 28.52,
      "adjClose": 28.29,
      "volume": 31632000
    },
    {
      "date": "2014-05-29",
      "open": 28.67,
      "high": 28.67,
      "low": 28.42,
      "close": 28.53,
      "adjClose": 28.3,
      "volume": 28225920
    },
    {
      "date": "2014-05-30",
      "open": 28.58,
      "high": 28.63,
      "low": 28.29,
      "close": 28.58,
      "adjClose": 28.35,
      "volume": 37434740
    },
    {
      "date": "2014-06-02",
      "open": 28.49,
      "high": 28.52,
      "low": 27.84,
      "close": 28.22,
      "adjClose": 27.99,
      "volume": 33272800
    },
    {
      "date": "2014-06-03",
      "open": 28.05,
      "high": 28.12,
      "low": 27.63,
      "close": 27.73,
      "adjClose": 27.51,
      "volume": 40632940
    },
    {
      "date": "2014-06-04",
      "open": 27.58,
      "high": 27.93,
      "low": 27.43,
      "close": 27.69,
      "adjClose": 27.47,
      "volume": 34583840
    },
    {
      "date": "2014-06-05",
      "open": 27.86,
      "high": 28.25,
      "low": 27.75,
      "close": 28.25,
      "adjClose": 28.02,
      "volume": 35927400
    },
    {
      "date": "2014-06-06",
      "open": 28.41,
      "high": 28.44,
      "low": 27.98,
      "close": 28.3,
      "adjClose": 28.07,
      "volume": 34818680
    },
    {
      "date": "2014-06-09",
      "open": 28.34,
      "high": 28.6,
      "low": 28.26,
      "close": 28.54,
      "adjClose": 28.31,
      "volume": 30599180
    },
    {
      "date": "2014-06-10",
      "open": 28.44,
      "high": 28.6,
      "low": 28.31,
      "close": 28.42,
      "adjClose": 28.19,
      "volume": 29702300
    },
    {
      "date": "2014-06-11",
      "open": 28.3,
      "high": 28.45,
      "low": 28.18,
      "close": 28.38,
      "adjClose": 28.15,
      "volume": 22583460
    },
    {
      "date": "2014-06-12",
      "open": 28.35,
      "high": 28.35,
      "low": 27.86,
      "close": 27.98,
      "adjClose": 27.75,
      "volume": 30989740
    },
    {
      "date": "2014-06-13",
      "open": 28,
      "high": 28.03,
      "low": 27.69,
      "close": 28.02,
      "adjClose": 27.79,
      "volume": 27066860
    },
    {
      "date": "2014-06-16",
      "open": 27.86,
      "high": 27.9,
      "low": 27.5,
      "close": 27.62,
      "adjClose": 27.4,
      "volume": 39436840
    },
    {
      "date": "2014-06-17",
      "open": 27.62,
      "high": 27.69,
      "low": 27.37,
      "close": 27.53,
      "adjClose": 27.31,
      "volume": 29633380
    },
    {
      "date": "2014-06-18",
      "open": 27.64,
      "high": 28.07,
      "low": 27.58,
      "close": 28.03,
      "adjClose": 27.8,
      "volume": 41213620
    },
    {
      "date": "2014-06-19",
      "open": 28.06,
      "high": 28.25,
      "low": 27.83,
      "close": 28.25,
      "adjClose": 28.02,
      "volume": 52610780
    },
    {
      "date": "2014-06-20",
      "open": 28.32,
      "high": 28.34,
      "low": 27.97,
      "close": 28.33,
      "adjClose": 28.1,
      "volume": 63242939
    },
    {
      "date": "2014-06-23",
      "open": 28.22,
      "high": 28.72,
      "low": 28.18,
      "close": 28.71,
      "adjClose": 28.48,
      "volume": 34481960
    },
    {
      "date": "2014-06-24",
      "open": 28.71,
      "high": 29.11,
      "low": 28.46,
      "close": 28.63,
      "adjClose": 28.4,
      "volume": 56886499
    },
    {
      "date": "2014-06-25",
      "open": 28.68,
      "high": 29.37,
      "low": 28.66,
      "close": 29.3,
      "adjClose": 29.06,
      "volume": 42294860
    },
    {
      "date": "2014-06-26",
      "open": 29.47,
      "high": 29.48,
      "low": 28.98,
      "close": 29.24,
      "adjClose": 29,
      "volume": 40248000
    },
    {
      "date": "2014-06-27",
      "open": 29.27,
      "high": 29.39,
      "low": 29.13,
      "close": 29.28,
      "adjClose": 29.04,
      "volume": 40442360
    },
    {
      "date": "2014-06-30",
      "open": 29.34,
      "high": 29.39,
      "low": 29.16,
      "close": 29.23,
      "adjClose": 28.99,
      "volume": 29588220
    },
    {
      "date": "2014-07-01",
      "open": 29.38,
      "high": 29.68,
      "low": 29.31,
      "close": 29.57,
      "adjClose": 29.33,
      "volume": 32892560
    },
    {
      "date": "2014-07-02",
      "open": 29.61,
      "high": 29.71,
      "low": 29.46,
      "close": 29.54,
      "adjClose": 29.3,
      "volume": 23940100
    },
    {
      "date": "2014-07-03",
      "open": 29.59,
      "high": 29.71,
      "low": 29.45,
      "close": 29.65,
      "adjClose": 29.41,
      "volume": 17978000
    },
    {
      "date": "2014-07-07",
      "open": 29.68,
      "high": 29.78,
      "low": 29.4,
      "close": 29.54,
      "adjClose": 29.3,
      "volume": 26741760
    },
    {
      "date": "2014-07-08",
      "open": 29.32,
      "high": 29.4,
      "low": 28.7,
      "close": 28.92,
      "adjClose": 28.69,
      "volume": 42598480
    },
    {
      "date": "2014-07-09",
      "open": 28.95,
      "high": 29.21,
      "low": 28.85,
      "close": 29.17,
      "adjClose": 28.93,
      "volume": 27461120
    },
    {
      "date": "2014-07-10",
      "open": 28.65,
      "high": 29.26,
      "low": 28.61,
      "close": 29,
      "adjClose": 28.77,
      "volume": 28726520
    },
    {
      "date": "2014-07-11",
      "open": 29.05,
      "high": 29.41,
      "low": 29.03,
      "close": 29.33,
      "adjClose": 29.09,
      "volume": 30285300
    },
    {
      "date": "2014-07-14",
      "open": 29.53,
      "high": 29.74,
      "low": 29.33,
      "close": 29.71,
      "adjClose": 29.47,
      "volume": 39092240
    },
    {
      "date": "2014-07-15",
      "open": 29.76,
      "high": 29.76,
      "low": 29.27,
      "close": 29.65,
      "adjClose": 29.41,
      "volume": 33479580
    },
    {
      "date": "2014-07-16",
      "open": 29.84,
      "high": 29.85,
      "low": 29.51,
      "close": 29.53,
      "adjClose": 29.29,
      "volume": 28844220
    },
    {
      "date": "2014-07-17",
      "open": 29.45,
      "high": 29.48,
      "low": 28.84,
      "close": 29.04,
      "adjClose": 28.81,
      "volume": 58832959
    },
    {
      "date": "2014-07-18",
      "open": 30.15,
      "high": 30.34,
      "low": 29.55,
      "close": 30.26,
      "adjClose": 30.02,
      "volume": 97485200
    },
    {
      "date": "2014-07-21",
      "open": 30.07,
      "high": 30.21,
      "low": 29.72,
      "close": 29.92,
      "adjClose": 29.68,
      "volume": 44802220
    },
    {
      "date": "2014-07-22",
      "open": 29.99,
      "high": 30.44,
      "low": 29.96,
      "close": 30.18,
      "adjClose": 29.94,
      "volume": 37633300
    },
    {
      "date": "2014-07-23",
      "open": 30.1,
      "high": 30.35,
      "low": 30.07,
      "close": 30.26,
      "adjClose": 30.02,
      "volume": 22122720
    },
    {
      "date": "2014-07-24",
      "open": 30.28,
      "high": 30.45,
      "low": 30.05,
      "close": 30.15,
      "adjClose": 29.91,
      "volume": 27119480
    },
    {
      "date": "2014-07-25",
      "open": 29.96,
      "high": 30.05,
      "low": 29.79,
      "close": 29.9,
      "adjClose": 29.66,
      "volume": 27238220
    },
    {
      "date": "2014-07-28",
      "open": 29.89,
      "high": 30.05,
      "low": 29.63,
      "close": 29.95,
      "adjClose": 29.71,
      "volume": 27162000
    },
    {
      "date": "2014-07-29",
      "open": 29.89,
      "high": 29.92,
      "low": 29.61,
      "close": 29.7,
      "adjClose": 29.46,
      "volume": 27334580
    },
    {
      "date": "2014-07-30",
      "open": 29.79,
      "high": 29.92,
      "low": 29.64,
      "close": 29.77,
      "adjClose": 29.53,
      "volume": 24311520
    },
    {
      "date": "2014-07-31",
      "open": 29.45,
      "high": 29.6,
      "low": 28.88,
      "close": 28.98,
      "adjClose": 28.75,
      "volume": 46209420
    },
    {
      "date": "2014-08-01",
      "open": 28.93,
      "high": 29.17,
      "low": 28.52,
      "close": 28.68,
      "adjClose": 28.45,
      "volume": 44275800
    },
    {
      "date": "2014-08-04",
      "open": 28.83,
      "high": 29.19,
      "low": 28.61,
      "close": 29.11,
      "adjClose": 28.87,
      "volume": 30496360
    },
    {
      "date": "2014-08-05",
      "open": 28.97,
      "high": 29.01,
      "low": 28.52,
      "close": 28.66,
      "adjClose": 28.43,
      "volume": 33026840
    },
    {
      "date": "2014-08-06",
      "open": 28.48,
      "high": 28.93,
      "low": 28.37,
      "close": 28.72,
      "adjClose": 28.49,
      "volume": 26457560
    },
    {
      "date": "2014-08-07",
      "open": 28.8,
      "high": 28.92,
      "low": 28.47,
      "close": 28.59,
      "adjClose": 28.36,
      "volume": 23260540
    },
    {
      "date": "2014-08-08",
      "open": 28.6,
      "high": 28.98,
      "low": 28.45,
      "close": 28.9,
      "adjClose": 28.67,
      "volume": 29900440
    },
    {
      "date": "2014-08-11",
      "open": 28.95,
      "high": 28.98,
      "low": 28.76,
      "close": 28.86,
      "adjClose": 28.63,
      "volume": 24068000
    },
    {
      "date": "2014-08-12",
      "open": 28.75,
      "high": 28.8,
      "low": 28.5,
      "close": 28.61,
      "adjClose": 28.38,
      "volume": 27898780
    },
    {
      "date": "2014-08-13",
      "open": 28.82,
      "high": 29.31,
      "low": 28.76,
      "close": 29.23,
      "adjClose": 28.99,
      "volume": 38065640
    },
    {
      "date": "2014-08-14",
      "open": 29.33,
      "high": 29.39,
      "low": 29.05,
      "close": 29.23,
      "adjClose": 28.99,
      "volume": 25458000
    },
    {
      "date": "2014-08-15",
      "open": 29.38,
      "high": 29.47,
      "low": 29.04,
      "close": 29.19,
      "adjClose": 28.95,
      "volume": 34507160
    },
    {
      "date": "2014-08-18",
      "open": 29.36,
      "high": 29.75,
      "low": 29.33,
      "close": 29.64,
      "adjClose": 29.4,
      "volume": 29415120
    },
    {
      "date": "2014-08-19",
      "open": 29.78,
      "high": 29.89,
      "low": 29.72,
      "close": 29.86,
      "adjClose": 29.62,
      "volume": 20905160
    },
    {
      "date": "2014-08-20",
      "open": 29.85,
      "high": 29.85,
      "low": 29.65,
      "close": 29.77,
      "adjClose": 29.53,
      "volume": 19372340
    },
    {
      "date": "2014-08-21",
      "open": 29.75,
      "high": 29.76,
      "low": 29.56,
      "close": 29.62,
      "adjClose": 29.38,
      "volume": 22671860
    },
    {
      "date": "2014-08-22",
      "open": 29.66,
      "high": 29.75,
      "low": 29.49,
      "close": 29.63,
      "adjClose": 29.39,
      "volume": 17549280
    },
    {
      "date": "2014-08-25",
      "open": 29.74,
      "high": 29.78,
      "low": 29.46,
      "close": 29.53,
      "adjClose": 29.29,
      "volume": 25960980
    },
    {
      "date": "2014-08-26",
      "open": 29.6,
      "high": 29.6,
      "low": 29.37,
      "close": 29.41,
      "adjClose": 29.17,
      "volume": 29439060
    },
    {
      "date": "2014-08-27",
      "open": 29.39,
      "high": 29.47,
      "low": 29.05,
      "close": 29.15,
      "adjClose": 28.91,
      "volume": 27375320
    },
    {
      "date": "2014-08-28",
      "open": 29,
      "high": 29.24,
      "low": 28.89,
      "close": 29.02,
      "adjClose": 28.79,
      "volume": 28119000
    },
    {
      "date": "2014-08-29",
      "open": 29.12,
      "high": 29.14,
      "low": 28.91,
      "close": 29.12,
      "adjClose": 28.88,
      "volume": 24137680
    },
    {
      "date": "2014-09-02",
      "open": 29.15,
      "high": 29.47,
      "low": 29.12,
      "close": 29.43,
      "adjClose": 29.19,
      "volume": 31705540
    },
    {
      "date": "2014-09-03",
      "open": 29.59,
      "high": 29.72,
      "low": 29.33,
      "close": 29.48,
      "adjClose": 29.24,
      "volume": 31595580
    },
    {
      "date": "2014-09-04",
      "open": 29.61,
      "high": 29.9,
      "low": 29.53,
      "close": 29.66,
      "adjClose": 29.42,
      "volume": 32691700
    },
    {
      "date": "2014-09-05",
      "open": 29.76,
      "high": 29.93,
      "low": 29.68,
      "close": 29.89,
      "adjClose": 29.65,
      "volume": 35997100
    },
    {
      "date": "2014-09-08",
      "open": 29.96,
      "high": 30.18,
      "low": 29.9,
      "close": 30.08,
      "adjClose": 29.84,
      "volume": 32024880
    },
    {
      "date": "2014-09-09",
      "open": 30.01,
      "high": 30.03,
      "low": 29.52,
      "close": 29.6,
      "adjClose": 29.36,
      "volume": 31491460
    },
    {
      "date": "2014-09-10",
      "open": 29.59,
      "high": 29.69,
      "low": 29.36,
      "close": 29.67,
      "adjClose": 29.43,
      "volume": 23205820
    },
    {
      "date": "2014-09-11",
      "open": 29.5,
      "high": 29.6,
      "low": 29.3,
      "close": 29.56,
      "adjClose": 29.32,
      "volume": 30029020
    },
    {
      "date": "2014-09-12",
      "open": 29.52,
      "high": 29.57,
      "low": 29.16,
      "close": 29.25,
      "adjClose": 29.01,
      "volume": 37045420
    },
    {
      "date": "2014-09-15",
      "open": 29.11,
      "high": 29.2,
      "low": 28.85,
      "close": 29.08,
      "adjClose": 28.85,
      "volume": 31002200
    },
    {
      "date": "2014-09-16",
      "open": 29.05,
      "high": 29.51,
      "low": 29.05,
      "close": 29.44,
      "adjClose": 29.2,
      "volume": 31631780
    },
    {
      "date": "2014-09-17",
      "open": 29.48,
      "high": 29.8,
      "low": 29.36,
      "close": 29.66,
      "adjClose": 29.42,
      "volume": 34418420
    },
    {
      "date": "2014-09-18",
      "open": 29.75,
      "high": 29.88,
      "low": 29.65,
      "close": 29.86,
      "adjClose": 29.62,
      "volume": 29890000
    },
    {
      "date": "2014-09-19",
      "open": 29.97,
      "high": 30.27,
      "low": 29.89,
      "close": 30.27,
      "adjClose": 30.03,
      "volume": 83892600
    },
    {
      "date": "2014-09-22",
      "open": 30.13,
      "high": 30.19,
      "low": 29.66,
      "close": 29.86,
      "adjClose": 29.62,
      "volume": 35702020
    },
    {
      "date": "2014-09-23",
      "open": 29.75,
      "high": 29.83,
      "low": 29.51,
      "close": 29.56,
      "adjClose": 29.32,
      "volume": 28101560
    },
    {
      "date": "2014-09-24",
      "open": 29.58,
      "high": 30.01,
      "low": 29.52,
      "close": 29.92,
      "adjClose": 29.68,
      "volume": 35219060
    },
    {
      "date": "2014-09-25",
      "open": 29.85,
      "high": 29.9,
      "low": 29.24,
      "close": 29.26,
      "adjClose": 29.02,
      "volume": 33529700
    },
    {
      "date": "2014-09-26",
      "open": 29.3,
      "high": 29.48,
      "low": 29.25,
      "close": 29.4,
      "adjClose": 29.16,
      "volume": 25782000
    },
    {
      "date": "2014-09-29",
      "open": 29.09,
      "high": 29.47,
      "low": 29.08,
      "close": 29.39,
      "adjClose": 29.15,
      "volume": 22899640
    },
    {
      "date": "2014-09-30",
      "open": 29.37,
      "high": 29.55,
      "low": 29.23,
      "close": 29.42,
      "adjClose": 29.18,
      "volume": 31433760
    },
    {
      "date": "2014-10-01",
      "open": 29.34,
      "high": 29.44,
      "low": 28.9,
      "close": 28.98,
      "adjClose": 28.75,
      "volume": 28993720
    },
    {
      "date": "2014-10-02",
      "open": 28.9,
      "high": 29.16,
      "low": 28.7,
      "close": 29.04,
      "adjClose": 28.81,
      "volume": 30738700
    },
    {
      "date": "2014-10-03",
      "open": 29.21,
      "high": 29.41,
      "low": 29.18,
      "close": 29.31,
      "adjClose": 29.07,
      "volume": 24291860
    },
    {
      "date": "2014-10-06",
      "open": 29.5,
      "high": 29.62,
      "low": 29.27,
      "close": 29.39,
      "adjClose": 29.15,
      "volume": 25722600
    },
    {
      "date": "2014-10-07",
      "open": 29.25,
      "high": 29.29,
      "low": 28.71,
      "close": 28.71,
      "adjClose": 28.48,
      "volume": 30924560
    },
    {
      "date": "2014-10-08",
      "open": 28.74,
      "high": 29.23,
      "low": 28.38,
      "close": 29.19,
      "adjClose": 28.95,
      "volume": 44207200
    },
    {
      "date": "2014-10-09",
      "open": 29.08,
      "high": 29.13,
      "low": 28.45,
      "close": 28.54,
      "adjClose": 28.31,
      "volume": 48269060
    },
    {
      "date": "2014-10-10",
      "open": 28.37,
      "high": 28.76,
      "low": 27.75,
      "close": 27.76,
      "adjClose": 27.54,
      "volume": 59593459
    },
    {
      "date": "2014-10-13",
      "open": 27.76,
      "high": 28.04,
      "low": 27.22,
      "close": 27.24,
      "adjClose": 27.02,
      "volume": 55130160
    },
    {
      "date": "2014-10-14",
      "open": 27.51,
      "high": 27.93,
      "low": 27.23,
      "close": 27.43,
      "adjClose": 27.21,
      "volume": 52200660
    },
    {
      "date": "2014-10-15",
      "open": 27.1,
      "high": 27.2,
      "low": 26.42,
      "close": 27.04,
      "adjClose": 26.82,
      "volume": 76724440
    },
    {
      "date": "2014-10-16",
      "open": 26.35,
      "high": 27.05,
      "low": 26.25,
      "close": 26.85,
      "adjClose": 26.63,
      "volume": 76100920
    },
    {
      "date": "2014-10-17",
      "open": 27.02,
      "high": 27.17,
      "low": 25.92,
      "close": 26.15,
      "adjClose": 25.94,
      "volume": 119974799
    },
    {
      "date": "2014-10-20",
      "open": 26.02,
      "high": 26.66,
      "low": 25.96,
      "close": 26.62,
      "adjClose": 26.4,
      "volume": 54996600
    },
    {
      "date": "2014-10-21",
      "open": 26.86,
      "high": 26.94,
      "low": 26.51,
      "close": 26.9,
      "adjClose": 26.68,
      "volume": 49202800
    },
    {
      "date": "2014-10-22",
      "open": 27.05,
      "high": 27.54,
      "low": 27.01,
      "close": 27.13,
      "adjClose": 26.91,
      "volume": 59490999
    },
    {
      "date": "2014-10-23",
      "open": 27.41,
      "high": 27.87,
      "low": 27.28,
      "close": 27.68,
      "adjClose": 27.46,
      "volume": 43073560
    },
    {
      "date": "2014-10-24",
      "open": 27.75,
      "high": 27.75,
      "low": 27.26,
      "close": 27.45,
      "adjClose": 27.23,
      "volume": 43515340
    },
    {
      "date": "2014-10-27",
      "open": 27.39,
      "high": 27.7,
      "low": 27.36,
      "close": 27.49,
      "adjClose": 27.27,
      "volume": 31968180
    },
    {
      "date": "2014-10-28",
      "open": 27.59,
      "high": 27.96,
      "low": 27.52,
      "close": 27.95,
      "adjClose": 27.72,
      "volume": 34793320
    },
    {
      "date": "2014-10-29",
      "open": 28.04,
      "high": 28.25,
      "low": 27.8,
      "close": 27.92,
      "adjClose": 27.69,
      "volume": 41067100
    },
    {
      "date": "2014-10-30",
      "open": 27.91,
      "high": 28.13,
      "low": 27.61,
      "close": 28.01,
      "adjClose": 27.78,
      "volume": 32250000
    },
    {
      "date": "2014-10-31",
      "open": 28.42,
      "high": 28.44,
      "low": 28.24,
      "close": 28.39,
      "adjClose": 28.16,
      "volume": 46830780
    },
    {
      "date": "2014-11-03",
      "open": 28.18,
      "high": 28.36,
      "low": 28.08,
      "close": 28.19,
      "adjClose": 27.96,
      "volume": 30886760
    },
    {
      "date": "2014-11-04",
      "open": 28.06,
      "high": 28.24,
      "low": 27.92,
      "close": 28.21,
      "adjClose": 27.98,
      "volume": 27730180
    },
    {
      "date": "2014-11-05",
      "open": 28.34,
      "high": 28.35,
      "low": 27.71,
      "close": 27.8,
      "adjClose": 27.58,
      "volume": 32906000
    },
    {
      "date": "2014-11-06",
      "open": 27.78,
      "high": 27.84,
      "low": 27.53,
      "close": 27.58,
      "adjClose": 27.36,
      "volume": 33014420
    },
    {
      "date": "2014-11-07",
      "open": 27.78,
      "high": 27.78,
      "low": 27.47,
      "close": 27.59,
      "adjClose": 27.37,
      "volume": 31782620
    },
    {
      "date": "2014-11-10",
      "open": 27.62,
      "high": 28.03,
      "low": 27.58,
      "close": 27.91,
      "adjClose": 27.68,
      "volume": 26090000
    },
    {
      "date": "2014-11-11",
      "open": 27.93,
      "high": 28.13,
      "low": 27.81,
      "close": 28.06,
      "adjClose": 27.83,
      "volume": 22003580
    },
    {
      "date": "2014-11-12",
      "open": 28.06,
      "high": 28.06,
      "low": 27.78,
      "close": 27.91,
      "adjClose": 27.68,
      "volume": 21882280
    },
    {
      "date": "2014-11-13",
      "open": 28.04,
      "high": 28.04,
      "low": 27.7,
      "close": 27.82,
      "adjClose": 27.6,
      "volume": 30220000
    },
    {
      "date": "2014-11-14",
      "open": 27.9,
      "high": 27.9,
      "low": 27.63,
      "close": 27.76,
      "adjClose": 27.54,
      "volume": 28502000
    },
    {
      "date": "2014-11-17",
      "open": 27.76,
      "high": 27.76,
      "low": 27.22,
      "close": 27.33,
      "adjClose": 27.11,
      "volume": 33612420
    },
    {
      "date": "2014-11-18",
      "open": 27.4,
      "high": 27.64,
      "low": 27.19,
      "close": 27.23,
      "adjClose": 27.01,
      "volume": 36443320
    },
    {
      "date": "2014-11-19",
      "open": 27.24,
      "high": 27.41,
      "low": 26.96,
      "close": 27.36,
      "adjClose": 27.14,
      "volume": 30346000
    },
    {
      "date": "2014-11-20",
      "open": 27.1,
      "high": 27.27,
      "low": 27.08,
      "close": 27.19,
      "adjClose": 26.97,
      "volume": 35016000
    },
    {
      "date": "2014-11-21",
      "open": 27.55,
      "high": 27.55,
      "low": 27.25,
      "close": 27.29,
      "adjClose": 27.07,
      "volume": 50120000
    },
    {
      "date": "2014-11-24",
      "open": 27.33,
      "high": 27.56,
      "low": 27.21,
      "close": 27.37,
      "adjClose": 27.15,
      "volume": 33076000
    },
    {
      "date": "2014-11-25",
      "open": 27.36,
      "high": 27.63,
      "low": 27.35,
      "close": 27.46,
      "adjClose": 27.24,
      "volume": 38072000
    },
    {
      "date": "2014-11-26",
      "open": 27.46,
      "high": 27.49,
      "low": 27.26,
      "close": 27.39,
      "adjClose": 27.17,
      "volume": 29605880
    },
    {
      "date": "2014-11-28",
      "open": 27.35,
      "high": 27.48,
      "low": 27.22,
      "close": 27.45,
      "adjClose": 27.23,
      "volume": 24202000
    },
    {
      "date": "2014-12-01",
      "open": 27.25,
      "high": 27.44,
      "low": 26.93,
      "close": 26.98,
      "adjClose": 26.76,
      "volume": 39888000
    },
    {
      "date": "2014-12-02",
      "open": 26.97,
      "high": 27.09,
      "low": 26.73,
      "close": 26.93,
      "adjClose": 26.71,
      "volume": 41480000
    },
    {
      "date": "2014-12-03",
      "open": 26.88,
      "high": 27.07,
      "low": 26.76,
      "close": 26.85,
      "adjClose": 26.63,
      "volume": 32479540
    },
    {
      "date": "2014-12-04",
      "open": 26.88,
      "high": 27.13,
      "low": 26.74,
      "close": 27.13,
      "adjClose": 26.91,
      "volume": 32673760
    },
    {
      "date": "2014-12-05",
      "open": 26.84,
      "high": 26.91,
      "low": 26.36,
      "close": 26.4,
      "adjClose": 26.19,
      "volume": 61402359
    },
    {
      "date": "2014-12-08",
      "open": 26.46,
      "high": 26.69,
      "low": 26.35,
      "close": 26.54,
      "adjClose": 26.33,
      "volume": 64636359
    },
    {
      "date": "2014-12-09",
      "open": 26.29,
      "high": 26.83,
      "low": 26.17,
      "close": 26.81,
      "adjClose": 26.59,
      "volume": 43376260
    },
    {
      "date": "2014-12-10",
      "open": 26.8,
      "high": 26.97,
      "low": 26.37,
      "close": 26.4,
      "adjClose": 26.19,
      "volume": 46324080
    },
    {
      "date": "2014-12-11",
      "open": 26.5,
      "high": 26.85,
      "low": 26.46,
      "close": 26.61,
      "adjClose": 26.39,
      "volume": 41465800
    },
    {
      "date": "2014-12-12",
      "open": 26.37,
      "high": 26.61,
      "low": 26.07,
      "close": 26.08,
      "adjClose": 25.87,
      "volume": 47430860
    },
    {
      "date": "2014-12-15",
      "open": 26.19,
      "high": 26.27,
      "low": 25.77,
      "close": 25.79,
      "adjClose": 25.58,
      "volume": 52439540
    },
    {
      "date": "2014-12-16",
      "open": 25.68,
      "high": 25.78,
      "low": 24.86,
      "close": 24.91,
      "adjClose": 24.71,
      "volume": 86998000
    },
    {
      "date": "2014-12-17",
      "open": 24.99,
      "high": 25.45,
      "low": 24.96,
      "close": 25.32,
      "adjClose": 25.12,
      "volume": 72788740
    },
    {
      "date": "2014-12-18",
      "open": 25.8,
      "high": 25.81,
      "low": 25.33,
      "close": 25.73,
      "adjClose": 25.52,
      "volume": 77534640
    },
    {
      "date": "2014-12-19",
      "open": 25.85,
      "high": 26.04,
      "low": 25.44,
      "close": 26,
      "adjClose": 25.79,
      "volume": 97442000
    },
    {
      "date": "2014-12-22",
      "open": 26.03,
      "high": 26.65,
      "low": 26.03,
      "close": 26.62,
      "adjClose": 26.4,
      "volume": 66390000
    },
    {
      "date": "2014-12-23",
      "open": 26.73,
      "high": 27.12,
      "low": 26.69,
      "close": 26.94,
      "adjClose": 26.72,
      "volume": 57544439
    },
    {
      "date": "2014-12-24",
      "open": 26.94,
      "high": 27.01,
      "low": 26.76,
      "close": 26.85,
      "adjClose": 26.63,
      "volume": 14756960
    },
    {
      "date": "2014-12-26",
      "open": 26.85,
      "high": 27.16,
      "low": 26.77,
      "close": 27.08,
      "adjClose": 26.86,
      "volume": 22270000
    },
    {
      "date": "2014-12-29",
      "open": 27.03,
      "high": 27.2,
      "low": 26.86,
      "close": 26.87,
      "adjClose": 26.65,
      "volume": 44372640
    },
    {
      "date": "2014-12-30",
      "open": 26.75,
      "high": 26.89,
      "low": 26.68,
      "close": 26.76,
      "adjClose": 26.54,
      "volume": 20972620
    },
    {
      "date": "2014-12-31",
      "open": 26.89,
      "high": 26.92,
      "low": 26.51,
      "close": 26.53,
      "adjClose": 26.32,
      "volume": 24728900
    },
    {
      "date": "2015-01-02",
      "open": 26.63,
      "high": 26.79,
      "low": 26.39,
      "close": 26.48,
      "adjClose": 26.27,
      "volume": 26557400
    },
    {
      "date": "2015-01-05",
      "open": 26.36,
      "high": 26.4,
      "low": 25.89,
      "close": 25.97,
      "adjClose": 25.76,
      "volume": 41182380
    },
    {
      "date": "2015-01-06",
      "open": 26.03,
      "high": 26.06,
      "low": 25.28,
      "close": 25.33,
      "adjClose": 25.13,
      "volume": 54636260
    },
    {
      "date": "2015-01-07",
      "open": 25.55,
      "high": 25.57,
      "low": 25.18,
      "close": 25.26,
      "adjClose": 25.06,
      "volume": 46918000
    },
    {
      "date": "2015-01-08",
      "open": 25.08,
      "high": 25.38,
      "low": 24.75,
      "close": 25.35,
      "adjClose": 25.15,
      "volume": 73244480
    },
    {
      "date": "2015-01-09",
      "open": 25.41,
      "high": 25.43,
      "low": 24.93,
      "close": 25.04,
      "adjClose": 24.84,
      "volume": 42000480
    },
    {
      "date": "2015-01-12",
      "open": 24.96,
      "high": 25.01,
      "low": 24.55,
      "close": 24.85,
      "adjClose": 24.65,
      "volume": 57138759
    },
    {
      "date": "2015-01-13",
      "open": 25.13,
      "high": 25.43,
      "low": 24.86,
      "close": 25.09,
      "adjClose": 24.89,
      "volume": 61005899
    },
    {
      "date": "2015-01-14",
      "open": 25.02,
      "high": 25.41,
      "low": 24.91,
      "close": 25.3,
      "adjClose": 25.1,
      "volume": 52800000
    },
    {
      "date": "2015-01-15",
      "open": 25.44,
      "high": 25.49,
      "low": 25.1,
      "close": 25.2,
      "adjClose": 25,
      "volume": 51133640
    },
    {
      "date": "2015-01-16",
      "open": 25.16,
      "high": 25.54,
      "low": 25.15,
      "close": 25.52,
      "adjClose": 25.31,
      "volume": 49658000
    },
    {
      "date": "2015-01-20",
      "open": 25.64,
      "high": 25.78,
      "low": 25.47,
      "close": 25.5,
      "adjClose": 25.29,
      "volume": 46872240
    },
    {
      "date": "2015-01-21",
      "open": 25.54,
      "high": 26.09,
      "low": 25.48,
      "close": 26.02,
      "adjClose": 25.81,
      "volume": 46356000
    },
    {
      "date": "2015-01-22",
      "open": 26.15,
      "high": 26.94,
      "low": 26.1,
      "close": 26.87,
      "adjClose": 26.65,
      "volume": 56068019
    },
    {
      "date": "2015-01-23",
      "open": 26.9,
      "high": 27.27,
      "low": 26.79,
      "close": 27.1,
      "adjClose": 26.88,
      "volume": 45966000
    },
    {
      "date": "2015-01-26",
      "open": 27.08,
      "high": 27.08,
      "low": 26.6,
      "close": 26.84,
      "adjClose": 26.62,
      "volume": 30932000
    },
    {
      "date": "2015-01-27",
      "open": 26.57,
      "high": 26.64,
      "low": 26.04,
      "close": 26.06,
      "adjClose": 25.85,
      "volume": 39148800
    },
    {
      "date": "2015-01-28",
      "open": 26.25,
      "high": 26.28,
      "low": 25.62,
      "close": 25.62,
      "adjClose": 25.41,
      "volume": 35822000
    },
    {
      "date": "2015-01-29",
      "open": 25.65,
      "high": 25.76,
      "low": 25.17,
      "close": 25.66,
      "adjClose": 25.45,
      "volume": 79018000
    },
    {
      "date": "2015-01-30",
      "open": 25.95,
      "high": 27.16,
      "low": 25.91,
      "close": 26.88,
      "adjClose": 26.66,
      "volume": 121108899
    },
    {
      "date": "2015-02-02",
      "open": 26.72,
      "high": 26.83,
      "low": 26.09,
      "close": 26.61,
      "adjClose": 26.39,
      "volume": 75378000
    },
    {
      "date": "2015-02-03",
      "open": 26.5,
      "high": 26.87,
      "low": 26.34,
      "close": 26.67,
      "adjClose": 26.45,
      "volume": 47062000
    },
    {
      "date": "2015-02-04",
      "open": 26.66,
      "high": 26.84,
      "low": 26.25,
      "close": 26.31,
      "adjClose": 26.1,
      "volume": 33896640
    },
    {
      "date": "2015-02-05",
      "open": 26.4,
      "high": 26.53,
      "low": 26.28,
      "close": 26.49,
      "adjClose": 26.28,
      "volume": 33176000
    },
    {
      "date": "2015-02-06",
      "open": 26.55,
      "high": 27.01,
      "low": 26.43,
      "close": 26.69,
      "adjClose": 26.47,
      "volume": 42938440
    },
    {
      "date": "2015-02-09",
      "open": 26.55,
      "high": 26.69,
      "low": 26.38,
      "close": 26.46,
      "adjClose": 26.25,
      "volume": 30314000
    },
    {
      "date": "2015-02-10",
      "open": 26.61,
      "high": 27.05,
      "low": 26.46,
      "close": 27.01,
      "adjClose": 26.79,
      "volume": 47430000
    },
    {
      "date": "2015-02-11",
      "open": 26.99,
      "high": 27.1,
      "low": 26.8,
      "close": 26.9,
      "adjClose": 26.68,
      "volume": 38306720
    },
    {
      "date": "2015-02-12",
      "open": 26.98,
      "high": 27.42,
      "low": 26.85,
      "close": 27.3,
      "adjClose": 27.08,
      "volume": 48590400
    },
    {
      "date": "2015-02-13",
      "open": 27.38,
      "high": 27.63,
      "low": 27.33,
      "close": 27.56,
      "adjClose": 27.34,
      "volume": 47382300
    },
    {
      "date": "2015-02-17",
      "open": 27.56,
      "high": 27.65,
      "low": 27.16,
      "close": 27.25,
      "adjClose": 27.03,
      "volume": 39174000
    },
    {
      "date": "2015-02-18",
      "open": 27.19,
      "high": 27.38,
      "low": 26.98,
      "close": 27.13,
      "adjClose": 26.91,
      "volume": 31164000
    },
    {
      "date": "2015-02-19",
      "open": 27.12,
      "high": 27.34,
      "low": 27.04,
      "close": 27.32,
      "adjClose": 27.1,
      "volume": 30834000
    },
    {
      "date": "2015-02-20",
      "open": 27.38,
      "high": 27.38,
      "low": 26.91,
      "close": 27.09,
      "adjClose": 26.87,
      "volume": 38234640
    },
    {
      "date": "2015-02-23",
      "open": 26.95,
      "high": 26.97,
      "low": 26.6,
      "close": 26.75,
      "adjClose": 26.53,
      "volume": 32906000
    },
    {
      "date": "2015-02-24",
      "open": 26.58,
      "high": 26.97,
      "low": 26.55,
      "close": 26.93,
      "adjClose": 26.71,
      "volume": 28427460
    },
    {
      "date": "2015-02-25",
      "open": 26.92,
      "high": 27.48,
      "low": 26.9,
      "close": 27.37,
      "adjClose": 27.15,
      "volume": 40836540
    },
    {
      "date": "2015-02-26",
      "open": 27.29,
      "high": 28.01,
      "low": 27.25,
      "close": 27.96,
      "adjClose": 27.73,
      "volume": 54032000
    },
    {
      "date": "2015-02-27",
      "open": 27.91,
      "high": 28.47,
      "low": 27.85,
      "close": 28.13,
      "adjClose": 27.9,
      "volume": 68328900
    },
    {
      "date": "2015-03-02",
      "open": 28.35,
      "high": 28.8,
      "low": 28.16,
      "close": 28.75,
      "adjClose": 28.52,
      "volume": 50406080
    },
    {
      "date": "2015-03-03",
      "open": 28.82,
      "high": 29.04,
      "low": 28.53,
      "close": 28.94,
      "adjClose": 28.71,
      "volume": 50526000
    },
    {
      "date": "2015-03-04",
      "open": 28.85,
      "high": 29.08,
      "low": 28.63,
      "close": 28.92,
      "adjClose": 28.69,
      "volume": 37964000
    },
    {
      "date": "2015-03-05",
      "open": 28.98,
      "high": 29.16,
      "low": 28.91,
      "close": 29.07,
      "adjClose": 28.84,
      "volume": 35918000
    },
    {
      "date": "2015-03-06",
      "open": 29.1,
      "high": 29.14,
      "low": 28.6,
      "close": 28.65,
      "adjClose": 28.42,
      "volume": 37592380
    },
    {
      "date": "2015-03-09",
      "open": 28.55,
      "high": 28.77,
      "low": 28.45,
      "close": 28.71,
      "adjClose": 28.48,
      "volume": 23484880
    },
    {
      "date": "2015-03-10",
      "open": 28.42,
      "high": 28.49,
      "low": 27.99,
      "close": 27.99,
      "adjClose": 27.76,
      "volume": 40080480
    },
    {
      "date": "2015-03-11",
      "open": 27.99,
      "high": 28.21,
      "low": 27.77,
      "close": 27.78,
      "adjClose": 27.56,
      "volume": 40524000
    },
    {
      "date": "2015-03-12",
      "open": 27.92,
      "high": 28.09,
      "low": 27.78,
      "close": 28.06,
      "adjClose": 27.83,
      "volume": 35602000
    },
    {
      "date": "2015-03-13",
      "open": 27.96,
      "high": 28.22,
      "low": 27.52,
      "close": 27.65,
      "adjClose": 27.43,
      "volume": 35428000
    },
    {
      "date": "2015-03-16",
      "open": 27.85,
      "high": 28.19,
      "low": 27.57,
      "close": 28.08,
      "adjClose": 27.85,
      "volume": 36856000
    },
    {
      "date": "2015-03-17",
      "open": 27.91,
      "high": 28.03,
      "low": 27.72,
      "close": 27.88,
      "adjClose": 27.65,
      "volume": 28892000
    },
    {
      "date": "2015-03-18",
      "open": 27.89,
      "high": 28.33,
      "low": 27.68,
      "close": 28.31,
      "adjClose": 28.08,
      "volume": 35324420
    },
    {
      "date": "2015-03-19",
      "open": 28.23,
      "high": 28.35,
      "low": 28.11,
      "close": 28.18,
      "adjClose": 27.95,
      "volume": 24660000
    },
    {
      "date": "2015-03-20",
      "open": 28.34,
      "high": 28.36,
      "low": 28.22,
      "close": 28.25,
      "adjClose": 28.02,
      "volume": 44320760
    },
    {
      "date": "2015-03-23",
      "open": 28.3,
      "high": 28.48,
      "low": 28.15,
      "close": 28.27,
      "adjClose": 28.04,
      "volume": 30234000
    },
    {
      "date": "2015-03-24",
      "open": 28.43,
      "high": 29.09,
      "low": 28.4,
      "close": 28.88,
      "adjClose": 28.65,
      "volume": 79156880
    },
    {
      "date": "2015-03-25",
      "open": 28.88,
      "high": 29,
      "low": 28.35,
      "close": 28.35,
      "adjClose": 28.12,
      "volume": 53070000
    },
    {
      "date": "2015-03-26",
      "open": 28.23,
      "high": 28.36,
      "low": 27.92,
      "close": 28.18,
      "adjClose": 27.95,
      "volume": 49842820
    },
    {
      "date": "2015-03-27",
      "open": 28.09,
      "high": 28.2,
      "low": 27.85,
      "close": 27.88,
      "adjClose": 27.65,
      "volume": 34552580
    },
    {
      "date": "2015-03-30",
      "open": 28.01,
      "high": 28.11,
      "low": 27.84,
      "close": 28.06,
      "adjClose": 27.83,
      "volume": 24788000
    },
    {
      "date": "2015-03-31",
      "open": 27.9,
      "high": 28.12,
      "low": 27.73,
      "close": 27.74,
      "adjClose": 27.52,
      "volume": 34932440
    },
    {
      "date": "2015-04-01",
      "open": 27.74,
      "high": 27.93,
      "low": 27.3,
      "close": 27.47,
      "adjClose": 27.25,
      "volume": 38902000
    },
    {
      "date": "2015-04-02",
      "open": 27.37,
      "high": 27.4,
      "low": 27.02,
      "close": 27.07,
      "adjClose": 26.85,
      "volume": 47760380
    },
    {
      "date": "2015-04-06",
      "open": 26.94,
      "high": 27.28,
      "low": 26.79,
      "close": 27.2,
      "adjClose": 26.98,
      "volume": 33718000
    },
    {
      "date": "2015-04-07",
      "open": 27.25,
      "high": 27.51,
      "low": 27.18,
      "close": 27.24,
      "adjClose": 27.02,
      "volume": 27318320
    },
    {
      "date": "2015-04-08",
      "open": 27.3,
      "high": 27.58,
      "low": 27.3,
      "close": 27.44,
      "adjClose": 27.22,
      "volume": 28386320
    },
    {
      "date": "2015-04-09",
      "open": 27.46,
      "high": 27.47,
      "low": 27.1,
      "close": 27.4,
      "adjClose": 27.18,
      "volume": 32366000
    },
    {
      "date": "2015-04-10",
      "open": 27.48,
      "high": 27.49,
      "low": 27.25,
      "close": 27.43,
      "adjClose": 27.21,
      "volume": 26104380
    },
    {
      "date": "2015-04-13",
      "open": 27.35,
      "high": 27.66,
      "low": 27.32,
      "close": 27.43,
      "adjClose": 27.21,
      "volume": 29326000
    },
    {
      "date": "2015-04-14",
      "open": 27.33,
      "high": 27.33,
      "low": 26.79,
      "close": 26.99,
      "adjClose": 26.77,
      "volume": 47206580
    },
    {
      "date": "2015-04-15",
      "open": 26.9,
      "high": 27.16,
      "low": 26.62,
      "close": 27.05,
      "adjClose": 26.83,
      "volume": 46962000
    },
    {
      "date": "2015-04-16",
      "open": 26.92,
      "high": 27.26,
      "low": 26.91,
      "close": 27.18,
      "adjClose": 26.96,
      "volume": 31722000
    },
    {
      "date": "2015-04-17",
      "open": 26.87,
      "high": 26.99,
      "low": 26.45,
      "close": 26.64,
      "adjClose": 26.42,
      "volume": 49234000
    },
    {
      "date": "2015-04-20",
      "open": 26.69,
      "high": 27.29,
      "low": 26.67,
      "close": 27.23,
      "adjClose": 27.01,
      "volume": 38521280
    },
    {
      "date": "2015-04-21",
      "open": 27.32,
      "high": 27.39,
      "low": 27.11,
      "close": 27.15,
      "adjClose": 26.93,
      "volume": 29128000
    },
    {
      "date": "2015-04-22",
      "open": 27.15,
      "high": 27.55,
      "low": 27.07,
      "close": 27.46,
      "adjClose": 27.24,
      "volume": 31806400
    },
    {
      "date": "2015-04-23",
      "open": 27.52,
      "high": 28.06,
      "low": 27.5,
      "close": 27.87,
      "adjClose": 27.64,
      "volume": 78184000
    },
    {
      "date": "2015-04-24",
      "open": 29,
      "high": 29.24,
      "low": 28.42,
      "close": 28.68,
      "adjClose": 28.45,
      "volume": 92168060
    },
    {
      "date": "2015-04-27",
      "open": 28.64,
      "high": 28.78,
      "low": 28.12,
      "close": 28.31,
      "adjClose": 28.08,
      "volume": 48062100
    },
    {
      "date": "2015-04-28",
      "open": 28.22,
      "high": 28.39,
      "low": 28.05,
      "close": 28.22,
      "adjClose": 27.99,
      "volume": 37195740
    },
    {
      "date": "2015-04-29",
      "open": 28.03,
      "high": 28.29,
      "low": 27.95,
      "close": 28.07,
      "adjClose": 27.84,
      "volume": 33622000
    },
    {
      "date": "2015-04-30",
      "open": 27.93,
      "high": 28.06,
      "low": 27.34,
      "close": 27.44,
      "adjClose": 27.22,
      "volume": 47240480
    },
    {
      "date": "2015-05-01",
      "open": 27.53,
      "high": 27.56,
      "low": 27.19,
      "close": 27.56,
      "adjClose": 27.34,
      "volume": 36572000
    },
    {
      "date": "2015-05-04",
      "open": 27.55,
      "high": 27.83,
      "low": 27.37,
      "close": 27.64,
      "adjClose": 27.42,
      "volume": 35260000
    },
    {
      "date": "2015-05-05",
      "open": 27.51,
      "high": 27.63,
      "low": 27.12,
      "close": 27.15,
      "adjClose": 26.93,
      "volume": 28528340
    },
    {
      "date": "2015-05-06",
      "open": 27.13,
      "high": 27.2,
      "low": 26.61,
      "close": 26.75,
      "adjClose": 26.53,
      "volume": 39034560
    },
    {
      "date": "2015-05-07",
      "open": 26.8,
      "high": 27.26,
      "low": 26.67,
      "close": 27.1,
      "adjClose": 26.88,
      "volume": 31844400
    },
    {
      "date": "2015-05-08",
      "open": 27.44,
      "high": 27.64,
      "low": 27.4,
      "close": 27.45,
      "adjClose": 27.23,
      "volume": 28226000
    },
    {
      "date": "2015-05-11",
      "open": 27.42,
      "high": 27.67,
      "low": 27.28,
      "close": 27.29,
      "adjClose": 27.07,
      "volume": 21858460
    },
    {
      "date": "2015-05-12",
      "open": 27.14,
      "high": 27.15,
      "low": 26.75,
      "close": 26.94,
      "adjClose": 26.72,
      "volume": 35282460
    },
    {
      "date": "2015-05-13",
      "open": 27.02,
      "high": 27.19,
      "low": 26.95,
      "close": 26.97,
      "adjClose": 26.75,
      "volume": 24238400
    },
    {
      "date": "2015-05-14",
      "open": 27.2,
      "high": 27.48,
      "low": 27.13,
      "close": 27.46,
      "adjClose": 27.24,
      "volume": 31736660
    },
    {
      "date": "2015-05-15",
      "open": 27.52,
      "high": 27.53,
      "low": 27.13,
      "close": 27.32,
      "adjClose": 27.1,
      "volume": 33440000
    },
    {
      "date": "2015-05-18",
      "open": 27.19,
      "high": 27.42,
      "low": 27.11,
      "close": 27.33,
      "adjClose": 27.11,
      "volume": 26706000
    },
    {
      "date": "2015-05-19",
      "open": 27.4,
      "high": 27.67,
      "low": 27.36,
      "close": 27.46,
      "adjClose": 27.24,
      "volume": 47126000
    },
    {
      "date": "2015-05-20",
      "open": 27.55,
      "high": 27.8,
      "low": 27.26,
      "close": 27.63,
      "adjClose": 27.41,
      "volume": 30840000
    },
    {
      "date": "2015-05-21",
      "open": 27.51,
      "high": 27.88,
      "low": 27.47,
      "close": 27.84,
      "adjClose": 27.62,
      "volume": 34170240
    },
    {
      "date": "2015-05-22",
      "open": 27.72,
      "high": 27.91,
      "low": 27.68,
      "close": 27.73,
      "adjClose": 27.51,
      "volume": 24266000
    },
    {
      "date": "2015-05-26",
      "open": 27.63,
      "high": 27.67,
      "low": 27.15,
      "close": 27.36,
      "adjClose": 27.14,
      "volume": 37474180
    },
    {
      "date": "2015-05-27",
      "open": 27.43,
      "high": 27.76,
      "low": 27.33,
      "close": 27.71,
      "adjClose": 27.49,
      "volume": 34844740
    },
    {
      "date": "2015-05-28",
      "open": 27.69,
      "high": 27.79,
      "low": 27.54,
      "close": 27.71,
      "adjClose": 27.49,
      "volume": 23546360
    },
    {
      "date": "2015-05-29",
      "open": 27.66,
      "high": 27.7,
      "low": 27.25,
      "close": 27.27,
      "adjClose": 27.05,
      "volume": 43446000
    },
    {
      "date": "2015-06-01",
      "open": 27.44,
      "high": 27.53,
      "low": 27.18,
      "close": 27.46,
      "adjClose": 27.24,
      "volume": 33210000
    },
    {
      "date": "2015-06-02",
      "open": 27.37,
      "high": 27.94,
      "low": 27.33,
      "close": 27.7,
      "adjClose": 27.48,
      "volume": 31856560
    },
    {
      "date": "2015-06-03",
      "open": 27.76,
      "high": 27.9,
      "low": 27.61,
      "close": 27.76,
      "adjClose": 27.54,
      "volume": 26710000
    },
    {
      "date": "2015-06-04",
      "open": 27.61,
      "high": 27.8,
      "low": 27.46,
      "close": 27.58,
      "adjClose": 27.36,
      "volume": 26866340
    },
    {
      "date": "2015-06-05",
      "open": 27.6,
      "high": 27.67,
      "low": 27.37,
      "close": 27.48,
      "adjClose": 27.26,
      "volume": 24396820
    },
    {
      "date": "2015-06-08",
      "open": 27.48,
      "high": 27.49,
      "low": 27.15,
      "close": 27.17,
      "adjClose": 26.95,
      "volume": 27336320
    },
    {
      "date": "2015-06-09",
      "open": 27.17,
      "high": 27.24,
      "low": 26.94,
      "close": 27.11,
      "adjClose": 26.89,
      "volume": 30016920
    },
    {
      "date": "2015-06-10",
      "open": 27.29,
      "high": 27.74,
      "low": 27.26,
      "close": 27.63,
      "adjClose": 27.41,
      "volume": 30316100
    },
    {
      "date": "2015-06-11",
      "open": 27.72,
      "high": 27.74,
      "low": 27.46,
      "close": 27.5,
      "adjClose": 27.28,
      "volume": 25872000
    },
    {
      "date": "2015-06-12",
      "open": 27.36,
      "high": 27.44,
      "low": 27.28,
      "close": 27.37,
      "adjClose": 27.15,
      "volume": 25468000
    },
    {
      "date": "2015-06-15",
      "open": 27.14,
      "high": 27.2,
      "low": 26.96,
      "close": 27.15,
      "adjClose": 26.93,
      "volume": 27150000
    },
    {
      "date": "2015-06-16",
      "open": 27.22,
      "high": 27.33,
      "low": 27.08,
      "close": 27.24,
      "adjClose": 27.02,
      "volume": 32526980
    },
    {
      "date": "2015-06-17",
      "open": 27.27,
      "high": 27.42,
      "low": 27.09,
      "close": 27.33,
      "adjClose": 27.11,
      "volume": 24440980
    },
    {
      "date": "2015-06-18",
      "open": 27.4,
      "high": 27.86,
      "low": 27.4,
      "close": 27.81,
      "adjClose": 27.59,
      "volume": 41192060
    },
    {
      "date": "2015-06-19",
      "open": 27.83,
      "high": 27.9,
      "low": 27.61,
      "close": 27.88,
      "adjClose": 27.65,
      "volume": 59290000
    },
    {
      "date": "2015-06-22",
      "open": 27.97,
      "high": 28.28,
      "low": 27.95,
      "close": 27.98,
      "adjClose": 27.75,
      "volume": 34752000
    },
    {
      "date": "2015-06-23",
      "open": 27.99,
      "high": 28.25,
      "low": 27.86,
      "close": 28.17,
      "adjClose": 27.94,
      "volume": 31396160
    },
    {
      "date": "2015-06-24",
      "open": 28.12,
      "high": 28.13,
      "low": 27.84,
      "close": 27.93,
      "adjClose": 27.7,
      "volume": 28924000
    },
    {
      "date": "2015-06-25",
      "open": 28.02,
      "high": 28.16,
      "low": 27.87,
      "close": 27.9,
      "adjClose": 27.67,
      "volume": 26705400
    },
    {
      "date": "2015-06-26",
      "open": 27.99,
      "high": 28,
      "low": 27.59,
      "close": 27.65,
      "adjClose": 27.43,
      "volume": 43676000
    },
    {
      "date": "2015-06-29",
      "open": 27.34,
      "high": 27.55,
      "low": 27.01,
      "close": 27.06,
      "adjClose": 26.84,
      "volume": 37756320
    },
    {
      "date": "2015-06-30",
      "open": 27.25,
      "high": 27.3,
      "low": 26.98,
      "close": 27,
      "adjClose": 26.78,
      "volume": 34510000
    },
    {
      "date": "2015-07-01",
      "open": 27.18,
      "high": 27.29,
      "low": 26.99,
      "close": 27.17,
      "adjClose": 26.95,
      "volume": 30760000
    },
    {
      "date": "2015-07-02",
      "open": 27.24,
      "high": 27.4,
      "low": 27.18,
      "close": 27.37,
      "adjClose": 27.15,
      "volume": 28124260
    },
    {
      "date": "2015-07-06",
      "open": 27.11,
      "high": 27.43,
      "low": 27.1,
      "close": 27.28,
      "adjClose": 27.06,
      "volume": 25614000
    },
    {
      "date": "2015-07-07",
      "open": 27.37,
      "high": 27.55,
      "low": 26.99,
      "close": 27.5,
      "adjClose": 27.28,
      "volume": 33595180
    },
    {
      "date": "2015-07-08",
      "open": 27.28,
      "high": 27.41,
      "low": 27.06,
      "close": 27.09,
      "adjClose": 26.87,
      "volume": 27662000
    },
    {
      "date": "2015-07-09",
      "open": 27.43,
      "high": 27.44,
      "low": 27.23,
      "close": 27.23,
      "adjClose": 27.01,
      "volume": 29766480
    },
    {
      "date": "2015-07-10",
      "open": 27.69,
      "high": 27.96,
      "low": 27.6,
      "close": 27.81,
      "adjClose": 27.59,
      "volume": 43436000
    },
    {
      "date": "2015-07-13",
      "open": 27.98,
      "high": 28.64,
      "low": 27.94,
      "close": 28.59,
      "adjClose": 28.36,
      "volume": 41792820
    },
    {
      "date": "2015-07-14",
      "open": 28.73,
      "high": 29.49,
      "low": 28.71,
      "close": 29.21,
      "adjClose": 28.97,
      "volume": 74832000
    },
    {
      "date": "2015-07-15",
      "open": 29.19,
      "high": 29.43,
      "low": 29.01,
      "close": 29.2,
      "adjClose": 28.96,
      "volume": 41466600
    },
    {
      "date": "2015-07-16",
      "open": 29.48,
      "high": 30.23,
      "low": 29.4,
      "close": 30.09,
      "adjClose": 29.85,
      "volume": 112642000
    },
    {
      "date": "2015-07-17",
      "open": 34,
      "high": 35.15,
      "low": 33.9,
      "close": 34.98,
      "adjClose": 34.7,
      "volume": 257162719
    },
    {
      "date": "2015-07-20",
      "open": 34.45,
      "high": 34.89,
      "low": 34.09,
      "close": 34.64,
      "adjClose": 34.36,
      "volume": 102436000
    },
    {
      "date": "2015-07-21",
      "open": 34.24,
      "high": 35.28,
      "low": 34.21,
      "close": 34.77,
      "adjClose": 34.49,
      "volume": 75604600
    },
    {
      "date": "2015-07-22",
      "open": 34.7,
      "high": 35.67,
      "low": 34.58,
      "close": 34.76,
      "adjClose": 34.48,
      "volume": 83100000
    },
    {
      "date": "2015-07-23",
      "open": 34.59,
      "high": 34.8,
      "low": 33.58,
      "close": 33.74,
      "adjClose": 33.47,
      "volume": 76232000
    },
    {
      "date": "2015-07-24",
      "open": 33.84,
      "high": 33.89,
      "low": 32.66,
      "close": 32.74,
      "adjClose": 32.48,
      "volume": 82622740
    },
    {
      "date": "2015-07-27",
      "open": 32.58,
      "high": 33.35,
      "low": 32.58,
      "close": 32.91,
      "adjClose": 32.64,
      "volume": 58382199
    },
    {
      "date": "2015-07-28",
      "open": 33.09,
      "high": 33.21,
      "low": 32.67,
      "close": 32.98,
      "adjClose": 32.71,
      "volume": 34364000
    },
    {
      "date": "2015-07-29",
      "open": 33.11,
      "high": 33.17,
      "low": 32.64,
      "close": 33.07,
      "adjClose": 32.8,
      "volume": 36756100
    },
    {
      "date": "2015-07-30",
      "open": 32.87,
      "high": 33.4,
      "low": 32.58,
      "close": 33.23,
      "adjClose": 32.96,
      "volume": 39606900
    },
    {
      "date": "2015-07-31",
      "open": 33.24,
      "high": 33.25,
      "low": 32.86,
      "close": 32.88,
      "adjClose": 32.61,
      "volume": 34922000
    },
    {
      "date": "2015-08-03",
      "open": 32.88,
      "high": 33.33,
      "low": 32.88,
      "close": 33.24,
      "adjClose": 32.97,
      "volume": 31348140
    },
    {
      "date": "2015-08-04",
      "open": 33.22,
      "high": 33.4,
      "low": 33.03,
      "close": 33.06,
      "adjClose": 32.79,
      "volume": 26188200
    },
    {
      "date": "2015-08-05",
      "open": 33.29,
      "high": 34,
      "low": 33.28,
      "close": 33.66,
      "adjClose": 33.39,
      "volume": 36448000
    },
    {
      "date": "2015-08-06",
      "open": 33.7,
      "high": 33.74,
      "low": 33.04,
      "close": 33.51,
      "adjClose": 33.24,
      "volume": 40660000
    },
    {
      "date": "2015-08-07",
      "open": 33.39,
      "high": 33.44,
      "low": 32.94,
      "close": 33.22,
      "adjClose": 32.95,
      "volume": 27544000
    },
    {
      "date": "2015-08-10",
      "open": 33.35,
      "high": 33.58,
      "low": 33.01,
      "close": 33.16,
      "adjClose": 32.89,
      "volume": 34458300
    },
    {
      "date": "2015-08-11",
      "open": 34.98,
      "high": 35.2,
      "low": 34.22,
      "close": 34.52,
      "adjClose": 34.24,
      "volume": 109880220
    },
    {
      "date": "2015-08-12",
      "open": 34.72,
      "high": 34.8,
      "low": 34.03,
      "close": 34.57,
      "adjClose": 34.29,
      "volume": 58646559
    },
    {
      "date": "2015-08-13",
      "open": 34.46,
      "high": 34.7,
      "low": 34.11,
      "close": 34.33,
      "adjClose": 34.05,
      "volume": 36354960
    },
    {
      "date": "2015-08-14",
      "open": 34.2,
      "high": 34.61,
      "low": 34.15,
      "close": 34.47,
      "adjClose": 34.19,
      "volume": 27598000
    },
    {
      "date": "2015-08-17",
      "open": 34.4,
      "high": 34.74,
      "low": 34.15,
      "close": 34.71,
      "adjClose": 34.43,
      "volume": 24680000
    },
    {
      "date": "2015-08-18",
      "open": 34.55,
      "high": 34.79,
      "low": 34.27,
      "close": 34.44,
      "adjClose": 34.16,
      "volume": 27710880
    },
    {
      "date": "2015-08-19",
      "open": 34.51,
      "high": 35.01,
      "low": 34.34,
      "close": 34.7,
      "adjClose": 34.42,
      "volume": 50194000
    },
    {
      "date": "2015-08-20",
      "open": 34.46,
      "high": 34.81,
      "low": 33.76,
      "close": 33.97,
      "adjClose": 33.7,
      "volume": 57798000
    },
    {
      "date": "2015-08-21",
      "open": 33.55,
      "high": 33.64,
      "low": 32.16,
      "close": 32.2,
      "adjClose": 31.94,
      "volume": 91880000
    },
    {
      "date": "2015-08-24",
      "open": 30.03,
      "high": 32.22,
      "low": 29.65,
      "close": 30.91,
      "adjClose": 30.66,
      "volume": 129788599
    },
    {
      "date": "2015-08-25",
      "open": 32.32,
      "high": 32.35,
      "low": 30.58,
      "close": 30.62,
      "adjClose": 30.37,
      "volume": 71430000
    },
    {
      "date": "2015-08-26",
      "open": 32.16,
      "high": 33.12,
      "low": 31.52,
      "close": 32.99,
      "adjClose": 32.72,
      "volume": 87740000
    },
    {
      "date": "2015-08-27",
      "open": 33.6,
      "high": 33.7,
      "low": 32.56,
      "close": 33.4,
      "adjClose": 33.13,
      "volume": 58974719
    },
    {
      "date": "2015-08-28",
      "open": 33.29,
      "high": 33.35,
      "low": 32.69,
      "close": 32.98,
      "adjClose": 32.71,
      "volume": 38836660
    },
    {
      "date": "2015-08-31",
      "open": 32.72,
      "high": 33.22,
      "low": 32.32,
      "close": 32.39,
      "adjClose": 32.13,
      "volume": 38936880
    },
    {
      "date": "2015-09-01",
      "open": 31.69,
      "high": 32.22,
      "low": 31.25,
      "close": 31.48,
      "adjClose": 31.23,
      "volume": 51458000
    },
    {
      "date": "2015-09-02",
      "open": 31.9,
      "high": 32.25,
      "low": 31.53,
      "close": 32.25,
      "adjClose": 31.99,
      "volume": 37630000
    },
    {
      "date": "2015-09-03",
      "open": 32.4,
      "high": 32.56,
      "low": 31.69,
      "close": 31.85,
      "adjClose": 31.59,
      "volume": 34572000
    },
    {
      "date": "2015-09-04",
      "open": 31.49,
      "high": 31.73,
      "low": 31.33,
      "close": 31.45,
      "adjClose": 31.2,
      "volume": 40499800
    },
    {
      "date": "2015-09-08",
      "open": 32.05,
      "high": 32.25,
      "low": 31.65,
      "close": 32.19,
      "adjClose": 31.93,
      "volume": 39092960
    },
    {
      "date": "2015-09-09",
      "open": 32.59,
      "high": 32.87,
      "low": 32.05,
      "close": 32.17,
      "adjClose": 31.91,
      "volume": 40978160
    },
    {
      "date": "2015-09-10",
      "open": 32.2,
      "high": 32.74,
      "low": 32.09,
      "close": 32.55,
      "adjClose": 32.29,
      "volume": 27850000
    },
    {
      "date": "2015-09-11",
      "open": 32.51,
      "high": 32.77,
      "low": 32.37,
      "close": 32.77,
      "adjClose": 32.51,
      "volume": 34892300
    },
    {
      "date": "2015-09-14",
      "open": 32.78,
      "high": 32.8,
      "low": 32.48,
      "close": 32.62,
      "adjClose": 32.36,
      "volume": 29952540
    },
    {
      "date": "2015-09-15",
      "open": 32.84,
      "high": 33.44,
      "low": 32.67,
      "close": 33.25,
      "adjClose": 32.98,
      "volume": 35546400
    },
    {
      "date": "2015-09-16",
      "open": 33.28,
      "high": 33.4,
      "low": 33.11,
      "close": 33.28,
      "adjClose": 33.01,
      "volume": 26252000
    },
    {
      "date": "2015-09-17",
      "open": 33.37,
      "high": 34.1,
      "low": 33.25,
      "close": 33.58,
      "adjClose": 33.31,
      "volume": 47752100
    },
    {
      "date": "2015-09-18",
      "open": 33.25,
      "high": 33.49,
      "low": 33,
      "close": 33.05,
      "adjClose": 32.78,
      "volume": 72544200
    },
    {
      "date": "2015-09-21",
      "open": 33.28,
      "high": 33.45,
      "low": 32.9,
      "close": 33.35,
      "adjClose": 33.08,
      "volume": 39094000
    },
    {
      "date": "2015-09-22",
      "open": 32.87,
      "high": 32.94,
      "low": 32.25,
      "close": 32.66,
      "adjClose": 32.4,
      "volume": 54362000
    },
    {
      "date": "2015-09-23",
      "open": 32.65,
      "high": 33.01,
      "low": 32.54,
      "close": 32.66,
      "adjClose": 32.4,
      "volume": 29160000
    },
    {
      "date": "2015-09-24",
      "open": 32.45,
      "high": 32.84,
      "low": 32.11,
      "close": 32.75,
      "adjClose": 32.49,
      "volume": 38692780
    },
    {
      "date": "2015-09-25",
      "open": 32.93,
      "high": 32.93,
      "low": 31.98,
      "close": 32.01,
      "adjClose": 31.75,
      "volume": 48480000
    },
    {
      "date": "2015-09-28",
      "open": 31.95,
      "high": 32.14,
      "low": 30.89,
      "close": 31.21,
      "adjClose": 30.96,
      "volume": 47646000
    },
    {
      "date": "2015-09-29",
      "open": 31.28,
      "high": 31.73,
      "low": 30.9,
      "close": 31.13,
      "adjClose": 30.88,
      "volume": 42130000
    },
    {
      "date": "2015-09-30",
      "open": 31.59,
      "high": 31.97,
      "low": 31.46,
      "close": 31.92,
      "adjClose": 31.66,
      "volume": 52954000
    },
    {
      "date": "2015-10-01",
      "open": 31.9,
      "high": 32.19,
      "low": 31.56,
      "close": 32.1,
      "adjClose": 31.84,
      "volume": 42506300
    },
    {
      "date": "2015-10-02",
      "open": 31.9,
      "high": 32.91,
      "low": 31.68,
      "close": 32.85,
      "adjClose": 32.58,
      "volume": 48788700
    },
    {
      "date": "2015-10-05",
      "open": 33.08,
      "high": 33.65,
      "low": 32.79,
      "close": 33.58,
      "adjClose": 33.31,
      "volume": 37960240
    },
    {
      "date": "2015-10-06",
      "open": 33.47,
      "high": 33.94,
      "low": 33.15,
      "close": 33.58,
      "adjClose": 33.31,
      "volume": 43148180
    },
    {
      "date": "2015-10-07",
      "open": 33.87,
      "high": 33.94,
      "low": 32.91,
      "close": 33.5,
      "adjClose": 33.23,
      "volume": 44354000
    },
    {
      "date": "2015-10-08",
      "open": 33.47,
      "high": 33.59,
      "low": 32.72,
      "close": 33.35,
      "adjClose": 33.08,
      "volume": 39308000
    },
    {
      "date": "2015-10-09",
      "open": 33.37,
      "high": 33.7,
      "low": 33.12,
      "close": 33.56,
      "adjClose": 33.29,
      "volume": 32124000
    },
    {
      "date": "2015-10-12",
      "open": 33.46,
      "high": 33.9,
      "low": 33.36,
      "close": 33.82,
      "adjClose": 33.55,
      "volume": 26684500
    },
    {
      "date": "2015-10-13",
      "open": 33.71,
      "high": 34.42,
      "low": 33.66,
      "close": 34.16,
      "adjClose": 33.88,
      "volume": 42446760
    },
    {
      "date": "2015-10-14",
      "open": 34.19,
      "high": 34.5,
      "low": 33.95,
      "close": 34.02,
      "adjClose": 33.75,
      "volume": 31292000
    },
    {
      "date": "2015-10-15",
      "open": 34.26,
      "high": 34.71,
      "low": 34.22,
      "close": 34.65,
      "adjClose": 34.37,
      "volume": 47156580
    },
    {
      "date": "2015-10-16",
      "open": 34.77,
      "high": 34.81,
      "low": 34.46,
      "close": 34.77,
      "adjClose": 34.49,
      "volume": 36316000
    },
    {
      "date": "2015-10-19",
      "open": 34.7,
      "high": 35.01,
      "low": 34.61,
      "close": 35,
      "adjClose": 34.72,
      "volume": 30172000
    },
    {
      "date": "2015-10-20",
      "open": 34.89,
      "high": 34.9,
      "low": 33.68,
      "close": 34,
      "adjClose": 33.73,
      "volume": 52434380
    },
    {
      "date": "2015-10-21",
      "open": 34.16,
      "high": 34.24,
      "low": 33.53,
      "close": 33.59,
      "adjClose": 33.32,
      "volume": 32168720
    },
    {
      "date": "2015-10-22",
      "open": 33.77,
      "high": 34.4,
      "low": 33.59,
      "close": 34.06,
      "adjClose": 33.78,
      "volume": 88632000
    },
    {
      "date": "2015-10-23",
      "open": 37.5,
      "high": 37.63,
      "low": 35.9,
      "close": 35.97,
      "adjClose": 35.68,
      "volume": 126726379
    },
    {
      "date": "2015-10-26",
      "open": 36,
      "high": 36.75,
      "low": 36,
      "close": 36.56,
      "adjClose": 36.26,
      "volume": 48776940
    },
    {
      "date": "2015-10-27",
      "open": 36.33,
      "high": 36.8,
      "low": 36.21,
      "close": 36.64,
      "adjClose": 36.34,
      "volume": 38778320
    },
    {
      "date": "2015-10-28",
      "open": 36.65,
      "high": 36.87,
      "low": 36.36,
      "close": 36.85,
      "adjClose": 36.55,
      "volume": 39604000
    },
    {
      "date": "2015-10-29",
      "open": 36.83,
      "high": 37.34,
      "low": 36.76,
      "close": 37.24,
      "adjClose": 36.94,
      "volume": 36520000
    },
    {
      "date": "2015-10-30",
      "open": 37.28,
      "high": 37.32,
      "low": 36.83,
      "close": 36.87,
      "adjClose": 36.57,
      "volume": 39984000
    },
    {
      "date": "2015-11-02",
      "open": 36.89,
      "high": 37.41,
      "low": 36.57,
      "close": 37.39,
      "adjClose": 37.09,
      "volume": 39914160
    },
    {
      "date": "2015-11-03",
      "open": 37.27,
      "high": 37.58,
      "low": 37.06,
      "close": 37.44,
      "adjClose": 37.14,
      "volume": 36306000
    },
    {
      "date": "2015-11-04",
      "open": 37.49,
      "high": 37.99,
      "low": 37.46,
      "close": 37.77,
      "adjClose": 37.46,
      "volume": 41840000
    },
    {
      "date": "2015-11-05",
      "open": 37.94,
      "high": 38.32,
      "low": 37.87,
      "close": 38.03,
      "adjClose": 37.72,
      "volume": 45486280
    },
    {
      "date": "2015-11-06",
      "open": 37.97,
      "high": 38.15,
      "low": 37.75,
      "close": 38.08,
      "adjClose": 37.77,
      "volume": 33544000
    },
    {
      "date": "2015-11-09",
      "open": 37.93,
      "high": 38.17,
      "low": 37.46,
      "close": 37.74,
      "adjClose": 37.44,
      "volume": 35538000
    },
    {
      "date": "2015-11-10",
      "open": 37.67,
      "high": 38.03,
      "low": 37.42,
      "close": 37.91,
      "adjClose": 37.6,
      "volume": 29798580
    },
    {
      "date": "2015-11-11",
      "open": 38.12,
      "high": 38.45,
      "low": 37.99,
      "close": 38.26,
      "adjClose": 37.95,
      "volume": 41918440
    },
    {
      "date": "2015-11-12",
      "open": 38.01,
      "high": 38.29,
      "low": 37.79,
      "close": 37.83,
      "adjClose": 37.52,
      "volume": 35452000
    },
    {
      "date": "2015-11-13",
      "open": 37.7,
      "high": 37.77,
      "low": 36.97,
      "close": 37,
      "adjClose": 36.7,
      "volume": 48188000
    },
    {
      "date": "2015-11-16",
      "open": 37.01,
      "high": 37.59,
      "low": 36.72,
      "close": 37.52,
      "adjClose": 37.22,
      "volume": 50704000
    },
    {
      "date": "2015-11-17",
      "open": 37.62,
      "high": 37.75,
      "low": 37.2,
      "close": 37.3,
      "adjClose": 37,
      "volume": 38864000
    },
    {
      "date": "2015-11-18",
      "open": 37.48,
      "high": 38.06,
      "low": 37.37,
      "close": 38,
      "adjClose": 37.69,
      "volume": 36266720
    },
    {
      "date": "2015-11-19",
      "open": 37.99,
      "high": 38.16,
      "low": 37.86,
      "close": 38,
      "adjClose": 37.69,
      "volume": 28078260
    },
    {
      "date": "2015-11-20",
      "open": 38.47,
      "high": 38.97,
      "low": 38.21,
      "close": 38.85,
      "adjClose": 38.54,
      "volume": 55478880
    },
    {
      "date": "2015-11-23",
      "open": 38.87,
      "high": 39.15,
      "low": 38.68,
      "close": 38.84,
      "adjClose": 38.53,
      "volume": 34648000
    },
    {
      "date": "2015-11-24",
      "open": 38.65,
      "high": 38.8,
      "low": 37.91,
      "close": 38.48,
      "adjClose": 38.17,
      "volume": 47880200
    },
    {
      "date": "2015-11-25",
      "open": 38.58,
      "high": 38.65,
      "low": 38.33,
      "close": 38.46,
      "adjClose": 38.15,
      "volume": 23612860
    },
    {
      "date": "2015-11-27",
      "open": 38.46,
      "high": 38.7,
      "low": 38.35,
      "close": 38.6,
      "adjClose": 38.29,
      "volume": 14446400
    },
    {
      "date": "2015-11-30",
      "open": 38.59,
      "high": 38.75,
      "low": 38.06,
      "close": 38.14,
      "adjClose": 37.83,
      "volume": 33586980
    },
    {
      "date": "2015-12-01",
      "open": 38.35,
      "high": 39.25,
      "low": 38.3,
      "close": 39.19,
      "adjClose": 38.87,
      "volume": 40398000
    },
    {
      "date": "2015-12-02",
      "open": 39.26,
      "high": 39.65,
      "low": 38.82,
      "close": 38.89,
      "adjClose": 38.58,
      "volume": 46876820
    },
    {
      "date": "2015-12-03",
      "open": 39.03,
      "high": 39.22,
      "low": 38.12,
      "close": 38.41,
      "adjClose": 38.1,
      "volume": 41950000
    },
    {
      "date": "2015-12-04",
      "open": 38.49,
      "high": 39.12,
      "low": 38.28,
      "close": 38.96,
      "adjClose": 38.65,
      "volume": 49800000
    },
    {
      "date": "2015-12-07",
      "open": 39,
      "high": 39.05,
      "low": 38.34,
      "close": 38.65,
      "adjClose": 38.34,
      "volume": 36626000
    },
    {
      "date": "2015-12-08",
      "open": 38.23,
      "high": 38.93,
      "low": 38.13,
      "close": 38.76,
      "adjClose": 38.45,
      "volume": 31082420
    },
    {
      "date": "2015-12-09",
      "open": 38.56,
      "high": 38.8,
      "low": 37.6,
      "close": 38.13,
      "adjClose": 37.82,
      "volume": 46550000
    },
    {
      "date": "2015-12-10",
      "open": 38.18,
      "high": 38.3,
      "low": 37.75,
      "close": 38,
      "adjClose": 37.69,
      "volume": 32458800
    },
    {
      "date": "2015-12-11",
      "open": 37.45,
      "high": 37.87,
      "low": 37.43,
      "close": 37.52,
      "adjClose": 37.22,
      "volume": 43184000
    },
    {
      "date": "2015-12-14",
      "open": 37.56,
      "high": 38.21,
      "low": 36.81,
      "close": 38.13,
      "adjClose": 37.82,
      "volume": 54170400
    },
    {
      "date": "2015-12-15",
      "open": 38.39,
      "high": 38.74,
      "low": 37.9,
      "close": 38,
      "adjClose": 37.69,
      "volume": 49386380
    },
    {
      "date": "2015-12-16",
      "open": 38.33,
      "high": 39.08,
      "low": 37.85,
      "close": 38.83,
      "adjClose": 38.52,
      "volume": 53120200
    },
    {
      "date": "2015-12-17",
      "open": 39.06,
      "high": 39.08,
      "low": 38.47,
      "close": 38.49,
      "adjClose": 38.18,
      "volume": 36510760
    },
    {
      "date": "2015-12-18",
      "open": 38.36,
      "high": 38.71,
      "low": 37.83,
      "close": 37.84,
      "adjClose": 37.53,
      "volume": 67794040
    },
    {
      "date": "2015-12-21",
      "open": 38.15,
      "high": 38.32,
      "low": 37.71,
      "close": 38.04,
      "adjClose": 37.73,
      "volume": 34848000
    },
    {
      "date": "2015-12-22",
      "open": 38.21,
      "high": 38.52,
      "low": 38.06,
      "close": 38.36,
      "adjClose": 38.05,
      "volume": 36338700
    },
    {
      "date": "2015-12-23",
      "open": 38.53,
      "high": 38.6,
      "low": 37.88,
      "close": 38.43,
      "adjClose": 38.12,
      "volume": 30594840
    },
    {
      "date": "2015-12-24",
      "open": 38.43,
      "high": 38.46,
      "low": 38.22,
      "close": 38.29,
      "adjClose": 37.98,
      "volume": 10422820
    },
    {
      "date": "2015-12-28",
      "open": 38.5,
      "high": 39.14,
      "low": 38.39,
      "close": 39.11,
      "adjClose": 38.79,
      "volume": 31156000
    },
    {
      "date": "2015-12-29",
      "open": 39.35,
      "high": 39.93,
      "low": 39.31,
      "close": 39.7,
      "adjClose": 39.38,
      "volume": 38430000
    },
    {
      "date": "2015-12-30",
      "open": 39.7,
      "high": 39.82,
      "low": 39.36,
      "close": 39.52,
      "adjClose": 39.2,
      "volume": 28566000
    },
    {
      "date": "2015-12-31",
      "open": 39.39,
      "high": 39.42,
      "low": 38.87,
      "close": 38.9,
      "adjClose": 38.59,
      "volume": 32752000
    },
    {
      "date": "2016-01-04",
      "open": 38.11,
      "high": 38.11,
      "low": 37.38,
      "close": 37.97,
      "adjClose": 37.66,
      "volume": 67382000
    },
    {
      "date": "2016-01-05",
      "open": 38.21,
      "high": 38.46,
      "low": 37.78,
      "close": 38.08,
      "adjClose": 37.77,
      "volume": 45216000
    },
    {
      "date": "2016-01-06",
      "open": 37.52,
      "high": 38.29,
      "low": 37.4,
      "close": 37.97,
      "adjClose": 37.66,
      "volume": 48206020
    },
    {
      "date": "2016-01-07",
      "open": 37.32,
      "high": 37.77,
      "low": 36.76,
      "close": 37.05,
      "adjClose": 36.75,
      "volume": 63132000
    },
    {
      "date": "2016-01-08",
      "open": 37.39,
      "high": 37.51,
      "low": 36.45,
      "close": 36.55,
      "adjClose": 36.25,
      "volume": 47506960
    },
    {
      "date": "2016-01-11",
      "open": 36.6,
      "high": 36.75,
      "low": 35.98,
      "close": 36.65,
      "adjClose": 36.35,
      "volume": 50896120
    },
    {
      "date": "2016-01-12",
      "open": 37.04,
      "high": 37.42,
      "low": 36.82,
      "close": 37.27,
      "adjClose": 36.97,
      "volume": 46816000
    },
    {
      "date": "2016-01-13",
      "open": 37.47,
      "high": 37.65,
      "low": 35.84,
      "close": 35.98,
      "adjClose": 35.69,
      "volume": 51728000
    },
    {
      "date": "2016-01-14",
      "open": 36.22,
      "high": 36.99,
      "low": 35.25,
      "close": 36.57,
      "adjClose": 36.27,
      "volume": 55558000
    },
    {
      "date": "2016-01-15",
      "open": 35.5,
      "high": 36.21,
      "low": 35.08,
      "close": 35.52,
      "adjClose": 35.23,
      "volume": 76676000
    },
    {
      "date": "2016-01-19",
      "open": 36.01,
      "high": 36.27,
      "low": 35.49,
      "close": 35.95,
      "adjClose": 35.66,
      "volume": 48724400
    },
    {
      "date": "2016-01-20",
      "open": 35.3,
      "high": 36.35,
      "low": 34.39,
      "close": 35.93,
      "adjClose": 35.64,
      "volume": 82440200
    },
    {
      "date": "2016-01-21",
      "open": 36.01,
      "high": 36.88,
      "low": 35.56,
      "close": 36.33,
      "adjClose": 36.04,
      "volume": 51938320
    },
    {
      "date": "2016-01-22",
      "open": 37.1,
      "high": 37.43,
      "low": 37.03,
      "close": 37.27,
      "adjClose": 36.97,
      "volume": 47146300
    },
    {
      "date": "2016-01-25",
      "open": 37.19,
      "high": 37.62,
      "low": 36.63,
      "close": 36.68,
      "adjClose": 36.38,
      "volume": 45340620
    },
    {
      "date": "2016-01-26",
      "open": 36.76,
      "high": 36.97,
      "low": 36.35,
      "close": 36.69,
      "adjClose": 36.39,
      "volume": 30940980
    },
    {
      "date": "2016-01-27",
      "open": 36.79,
      "high": 36.79,
      "low": 35.67,
      "close": 35.88,
      "adjClose": 35.59,
      "volume": 42428680
    },
    {
      "date": "2016-01-28",
      "open": 36.91,
      "high": 37.56,
      "low": 36.53,
      "close": 37.42,
      "adjClose": 37.12,
      "volume": 62104439
    },
    {
      "date": "2016-01-29",
      "open": 37.45,
      "high": 38.26,
      "low": 37.21,
      "close": 38.07,
      "adjClose": 37.76,
      "volume": 75808000
    },
    {
      "date": "2016-02-01",
      "open": 38.56,
      "high": 38.88,
      "low": 38.07,
      "close": 38.54,
      "adjClose": 38.23,
      "volume": 111522000
    },
    {
      "date": "2016-02-02",
      "open": 40.03,
      "high": 40.52,
      "low": 39.03,
      "close": 39.05,
      "adjClose": 38.73,
      "volume": 135846620
    },
    {
      "date": "2016-02-03",
      "open": 39.31,
      "high": 39.57,
      "low": 36.81,
      "close": 37.47,
      "adjClose": 37.17,
      "volume": 131114619
    },
    {
      "date": "2016-02-04",
      "open": 37.23,
      "high": 37.26,
      "low": 36.13,
      "close": 36.5,
      "adjClose": 36.21,
      "volume": 104922460
    },
    {
      "date": "2016-02-05",
      "open": 36.28,
      "high": 36.34,
      "low": 35.01,
      "close": 35.19,
      "adjClose": 34.91,
      "volume": 109556420
    },
    {
      "date": "2016-02-08",
      "open": 34.38,
      "high": 35.23,
      "low": 34.1,
      "close": 35.21,
      "adjClose": 34.93,
      "volume": 89410280
    },
    {
      "date": "2016-02-09",
      "open": 34.65,
      "high": 36.05,
      "low": 34.42,
      "close": 35.05,
      "adjClose": 34.77,
      "volume": 84300000
    },
    {
      "date": "2016-02-10",
      "open": 35.59,
      "high": 36.16,
      "low": 35.27,
      "close": 35.34,
      "adjClose": 35.05,
      "volume": 60314659
    },
    {
      "date": "2016-02-11",
      "open": 34.82,
      "high": 35.62,
      "low": 34.56,
      "close": 35.32,
      "adjClose": 35.03,
      "volume": 65004119
    },
    {
      "date": "2016-02-12",
      "open": 35.61,
      "high": 35.8,
      "low": 35.08,
      "close": 35.34,
      "adjClose": 35.05,
      "volume": 46538000
    },
    {
      "date": "2016-02-16",
      "open": 35.93,
      "high": 36.14,
      "low": 35.51,
      "close": 35.88,
      "adjClose": 35.59,
      "volume": 43444260
    },
    {
      "date": "2016-02-17",
      "open": 36.35,
      "high": 36.69,
      "low": 35.83,
      "close": 36.6,
      "adjClose": 36.3,
      "volume": 49154300
    },
    {
      "date": "2016-02-18",
      "open": 36.7,
      "high": 36.8,
      "low": 35.78,
      "close": 35.88,
      "adjClose": 35.59,
      "volume": 47276920
    },
    {
      "date": "2016-02-19",
      "open": 35.8,
      "high": 36.2,
      "low": 35.66,
      "close": 36.11,
      "adjClose": 35.82,
      "volume": 34918800
    },
    {
      "date": "2016-02-22",
      "open": 36.48,
      "high": 36.74,
      "low": 36.17,
      "close": 36.45,
      "adjClose": 36.16,
      "volume": 37516480
    },
    {
      "date": "2016-02-23",
      "open": 36.31,
      "high": 36.55,
      "low": 35.78,
      "close": 35.86,
      "adjClose": 35.57,
      "volume": 41332000
    },
    {
      "date": "2016-02-24",
      "open": 35.53,
      "high": 36.06,
      "low": 35.1,
      "close": 36.05,
      "adjClose": 35.76,
      "volume": 37092240
    },
    {
      "date": "2016-02-25",
      "open": 36.15,
      "high": 36.48,
      "low": 35.66,
      "close": 36.46,
      "adjClose": 36.17,
      "volume": 36146000
    },
    {
      "date": "2016-02-26",
      "open": 36.68,
      "high": 36.81,
      "low": 36.1,
      "close": 36.24,
      "adjClose": 35.95,
      "volume": 42474000
    },
    {
      "date": "2016-02-29",
      "open": 36.05,
      "high": 36.53,
      "low": 35.84,
      "close": 35.86,
      "adjClose": 35.57,
      "volume": 45068520
    },
    {
      "date": "2016-03-01",
      "open": 36.07,
      "high": 37.12,
      "low": 35.93,
      "close": 37.11,
      "adjClose": 36.81,
      "volume": 60112000
    },
    {
      "date": "2016-03-02",
      "open": 37.14,
      "high": 37.16,
      "low": 36.66,
      "close": 36.97,
      "adjClose": 36.67,
      "volume": 36292860
    },
    {
      "date": "2016-03-03",
      "open": 36.97,
      "high": 37.05,
      "low": 36.48,
      "close": 36.58,
      "adjClose": 36.28,
      "volume": 40534000
    },
    {
      "date": "2016-03-04",
      "open": 36.74,
      "high": 36.75,
      "low": 36.28,
      "close": 36.51,
      "adjClose": 36.21,
      "volume": 48516000
    },
    {
      "date": "2016-03-07",
      "open": 36.26,
      "high": 36.36,
      "low": 35.26,
      "close": 35.64,
      "adjClose": 35.35,
      "volume": 61765559
    },
    {
      "date": "2016-03-08",
      "open": 35.42,
      "high": 36.11,
      "low": 35.2,
      "close": 35.68,
      "adjClose": 35.39,
      "volume": 52530000
    },
    {
      "date": "2016-03-09",
      "open": 35.76,
      "high": 36.31,
      "low": 35.63,
      "close": 36.27,
      "adjClose": 35.98,
      "volume": 39544000
    },
    {
      "date": "2016-03-10",
      "open": 36.39,
      "high": 36.83,
      "low": 36.16,
      "close": 36.61,
      "adjClose": 36.31,
      "volume": 44616220
    },
    {
      "date": "2016-03-11",
      "open": 37,
      "high": 37.24,
      "low": 36.84,
      "close": 37.24,
      "adjClose": 36.94,
      "volume": 35380000
    },
    {
      "date": "2016-03-14",
      "open": 37.25,
      "high": 37.71,
      "low": 37.18,
      "close": 37.51,
      "adjClose": 37.21,
      "volume": 32824000
    },
    {
      "date": "2016-03-15",
      "open": 37.3,
      "high": 37.65,
      "low": 37.14,
      "close": 37.53,
      "adjClose": 37.23,
      "volume": 29832000
    },
    {
      "date": "2016-03-16",
      "open": 37.45,
      "high": 37.95,
      "low": 37.33,
      "close": 37.87,
      "adjClose": 37.56,
      "volume": 29306000
    },
    {
      "date": "2016-03-17",
      "open": 37.88,
      "high": 38.27,
      "low": 37.87,
      "close": 37.92,
      "adjClose": 37.61,
      "volume": 44564880
    },
    {
      "date": "2016-03-18",
      "open": 38.08,
      "high": 38.11,
      "low": 37.59,
      "close": 37.77,
      "adjClose": 37.46,
      "volume": 56230359
    },
    {
      "date": "2016-03-21",
      "open": 37.7,
      "high": 38.17,
      "low": 37.56,
      "close": 38.11,
      "adjClose": 37.8,
      "volume": 28774000
    },
    {
      "date": "2016-03-22",
      "open": 37.92,
      "high": 38.25,
      "low": 37.89,
      "close": 38,
      "adjClose": 37.69,
      "volume": 22096000
    },
    {
      "date": "2016-03-23",
      "open": 38.17,
      "high": 38.27,
      "low": 37.8,
      "close": 37.88,
      "adjClose": 37.57,
      "volume": 24678000
    },
    {
      "date": "2016-03-24",
      "open": 37.56,
      "high": 37.88,
      "low": 37.53,
      "close": 37.74,
      "adjClose": 37.44,
      "volume": 31116880
    },
    {
      "date": "2016-03-28",
      "open": 37.81,
      "high": 37.92,
      "low": 37.6,
      "close": 37.66,
      "adjClose": 37.36,
      "volume": 21676460
    },
    {
      "date": "2016-03-29",
      "open": 37.68,
      "high": 38.36,
      "low": 37.41,
      "close": 38.29,
      "adjClose": 37.98,
      "volume": 40062000
    },
    {
      "date": "2016-03-30",
      "open": 38.41,
      "high": 38.87,
      "low": 38.38,
      "close": 38.42,
      "adjClose": 38.11,
      "volume": 40396000
    },
    {
      "date": "2016-03-31",
      "open": 38.42,
      "high": 38.45,
      "low": 37.91,
      "close": 38.15,
      "adjClose": 37.84,
      "volume": 32554000
    },
    {
      "date": "2016-04-01",
      "open": 37.86,
      "high": 38.5,
      "low": 37.76,
      "close": 38.48,
      "adjClose": 38.17,
      "volume": 31674000
    },
    {
      "date": "2016-04-04",
      "open": 38.48,
      "high": 38.62,
      "low": 38.09,
      "close": 38.26,
      "adjClose": 37.95,
      "volume": 26928480
    },
    {
      "date": "2016-04-05",
      "open": 37.91,
      "high": 38.14,
      "low": 37.78,
      "close": 37.93,
      "adjClose": 37.62,
      "volume": 24478100
    },
    {
      "date": "2016-04-06",
      "open": 37.89,
      "high": 38.42,
      "low": 37.82,
      "close": 38.4,
      "adjClose": 38.09,
      "volume": 25312000
    },
    {
      "date": "2016-04-07",
      "open": 38.27,
      "high": 38.47,
      "low": 37.88,
      "close": 38.01,
      "adjClose": 37.7,
      "volume": 25498000
    },
    {
      "date": "2016-04-08",
      "open": 38.29,
      "high": 38.36,
      "low": 37.79,
      "close": 37.97,
      "adjClose": 37.66,
      "volume": 23437340
    },
    {
      "date": "2016-04-11",
      "open": 38.27,
      "high": 38.36,
      "low": 37.87,
      "close": 37.88,
      "adjClose": 37.57,
      "volume": 31774000
    },
    {
      "date": "2016-04-12",
      "open": 37.92,
      "high": 38.25,
      "low": 37.58,
      "close": 38.22,
      "adjClose": 37.91,
      "volume": 27388000
    },
    {
      "date": "2016-04-13",
      "open": 38.52,
      "high": 38.79,
      "low": 38.23,
      "close": 38.6,
      "adjClose": 38.29,
      "volume": 35426160
    },
    {
      "date": "2016-04-14",
      "open": 38.77,
      "high": 38.98,
      "low": 38.66,
      "close": 38.77,
      "adjClose": 38.46,
      "volume": 26992200
    },
    {
      "date": "2016-04-15",
      "open": 38.78,
      "high": 39.05,
      "low": 38.75,
      "close": 39,
      "adjClose": 38.68,
      "volume": 31712000
    },
    {
      "date": "2016-04-18",
      "open": 39.01,
      "high": 39.43,
      "low": 38.88,
      "close": 39.38,
      "adjClose": 39.06,
      "volume": 33540300
    },
    {
      "date": "2016-04-19",
      "open": 39.53,
      "high": 39.55,
      "low": 38.51,
      "close": 38.81,
      "adjClose": 38.5,
      "volume": 43952300
    },
    {
      "date": "2016-04-20",
      "open": 38.96,
      "high": 38.98,
      "low": 38.56,
      "close": 38.75,
      "adjClose": 38.44,
      "volume": 34262000
    },
    {
      "date": "2016-04-21",
      "open": 38.87,
      "high": 39.08,
      "low": 38.58,
      "close": 39,
      "adjClose": 38.68,
      "volume": 77628400
    },
    {
      "date": "2016-04-22",
      "open": 37.2,
      "high": 37.7,
      "low": 36.52,
      "close": 36.89,
      "adjClose": 36.59,
      "volume": 140798960
    },
    {
      "date": "2016-04-25",
      "open": 36.77,
      "high": 37.24,
      "low": 36.76,
      "close": 37.11,
      "adjClose": 36.81,
      "volume": 49442000
    },
    {
      "date": "2016-04-26",
      "open": 37.22,
      "high": 37.28,
      "low": 36.02,
      "close": 36.27,
      "adjClose": 35.98,
      "volume": 55864200
    },
    {
      "date": "2016-04-27",
      "open": 36.27,
      "high": 36.36,
      "low": 35.45,
      "close": 36.07,
      "adjClose": 35.78,
      "volume": 66262739
    },
    {
      "date": "2016-04-28",
      "open": 36.16,
      "high": 36.46,
      "low": 35.16,
      "close": 35.25,
      "adjClose": 34.97,
      "volume": 62590039
    },
    {
      "date": "2016-04-29",
      "open": 35.21,
      "high": 35.61,
      "low": 35.19,
      "close": 35.39,
      "adjClose": 35.1,
      "volume": 58278000
    },
    {
      "date": "2016-05-02",
      "open": 35.6,
      "high": 35.77,
      "low": 35.32,
      "close": 35.72,
      "adjClose": 35.43,
      "volume": 33476400
    },
    {
      "date": "2016-05-03",
      "open": 35.63,
      "high": 35.67,
      "low": 35.37,
      "close": 35.42,
      "adjClose": 35.13,
      "volume": 38620800
    },
    {
      "date": "2016-05-04",
      "open": 35.34,
      "high": 35.75,
      "low": 35.2,
      "close": 35.57,
      "adjClose": 35.28,
      "volume": 34172180
    },
    {
      "date": "2016-05-05",
      "open": 35.75,
      "high": 35.88,
      "low": 35.47,
      "close": 35.74,
      "adjClose": 35.45,
      "volume": 29668000
    },
    {
      "date": "2016-05-06",
      "open": 35.61,
      "high": 36.3,
      "low": 35.6,
      "close": 36.26,
      "adjClose": 35.97,
      "volume": 39952560
    },
    {
      "date": "2016-05-09",
      "open": 36.34,
      "high": 36.71,
      "low": 36.17,
      "close": 36.46,
      "adjClose": 36.17,
      "volume": 38074000
    },
    {
      "date": "2016-05-10",
      "open": 36.75,
      "high": 37,
      "low": 36.58,
      "close": 36.97,
      "adjClose": 36.67,
      "volume": 32634280
    },
    {
      "date": "2016-05-11",
      "open": 37.03,
      "high": 37.04,
      "low": 36.4,
      "close": 36.53,
      "adjClose": 36.23,
      "volume": 29834920
    },
    {
      "date": "2016-05-12",
      "open": 36.6,
      "high": 36.77,
      "low": 36.21,
      "close": 36.4,
      "adjClose": 36.11,
      "volume": 27094340
    },
    {
      "date": "2016-05-13",
      "open": 36.33,
      "high": 36.56,
      "low": 36.18,
      "close": 36.24,
      "adjClose": 35.95,
      "volume": 25244000
    },
    {
      "date": "2016-05-16",
      "open": 36.22,
      "high": 36.63,
      "low": 36,
      "close": 36.52,
      "adjClose": 36.22,
      "volume": 22538000
    },
    {
      "date": "2016-05-17",
      "open": 36.55,
      "high": 36.79,
      "low": 35.9,
      "close": 36.01,
      "adjClose": 35.72,
      "volume": 33404000
    },
    {
      "date": "2016-05-18",
      "open": 35.92,
      "high": 36.28,
      "low": 35.75,
      "close": 36.09,
      "adjClose": 35.8,
      "volume": 32536000
    },
    {
      "date": "2016-05-19",
      "open": 35.92,
      "high": 36.03,
      "low": 35.52,
      "close": 35.77,
      "adjClose": 35.48,
      "volume": 30598200
    },
    {
      "date": "2016-05-20",
      "open": 35.82,
      "high": 36.39,
      "low": 35.75,
      "close": 36.09,
      "adjClose": 35.8,
      "volume": 34798000
    },
    {
      "date": "2016-05-23",
      "open": 36,
      "high": 36.17,
      "low": 35.85,
      "close": 35.86,
      "adjClose": 35.57,
      "volume": 24816520
    },
    {
      "date": "2016-05-24",
      "open": 35.99,
      "high": 36.71,
      "low": 35.98,
      "close": 36.65,
      "adjClose": 36.35,
      "volume": 37884000
    },
    {
      "date": "2016-05-25",
      "open": 36.75,
      "high": 36.99,
      "low": 36.63,
      "close": 36.91,
      "adjClose": 36.61,
      "volume": 32332480
    },
    {
      "date": "2016-05-26",
      "open": 36.8,
      "high": 37.06,
      "low": 36.65,
      "close": 36.85,
      "adjClose": 36.55,
      "volume": 27202380
    },
    {
      "date": "2016-05-27",
      "open": 36.88,
      "high": 37.4,
      "low": 36.85,
      "close": 37.38,
      "adjClose": 37.08,
      "volume": 34802600
    },
    {
      "date": "2016-05-31",
      "open": 37.44,
      "high": 37.67,
      "low": 37.28,
      "close": 37.44,
      "adjClose": 37.14,
      "volume": 42484960
    },
    {
      "date": "2016-06-01",
      "open": 37.42,
      "high": 37.57,
      "low": 37.22,
      "close": 37.42,
      "adjClose": 37.12,
      "volume": 20796940
    },
    {
      "date": "2016-06-02",
      "open": 37.31,
      "high": 37.37,
      "low": 36.85,
      "close": 37.21,
      "adjClose": 36.91,
      "volume": 33916480
    },
    {
      "date": "2016-06-03",
      "open": 37.07,
      "high": 37.07,
      "low": 36.7,
      "close": 36.79,
      "adjClose": 36.49,
      "volume": 24608000
    },
    {
      "date": "2016-06-06",
      "open": 36.92,
      "high": 36.92,
      "low": 36.41,
      "close": 36.5,
      "adjClose": 36.21,
      "volume": 29992960
    },
    {
      "date": "2016-06-07",
      "open": 36.66,
      "high": 36.84,
      "low": 36.54,
      "close": 36.55,
      "adjClose": 36.25,
      "volume": 24314820
    },
    {
      "date": "2016-06-08",
      "open": 36.98,
      "high": 37.19,
      "low": 36.79,
      "close": 37.15,
      "adjClose": 36.85,
      "volume": 32314540
    },
    {
      "date": "2016-06-09",
      "open": 36.85,
      "high": 37.2,
      "low": 36.83,
      "close": 37.13,
      "adjClose": 36.83,
      "volume": 19180000
    },
    {
      "date": "2016-06-10",
      "open": 36.8,
      "high": 36.98,
      "low": 36.53,
      "close": 36.66,
      "adjClose": 36.36,
      "volume": 29050000
    },
    {
      "date": "2016-06-13",
      "open": 36.49,
      "high": 36.95,
      "low": 36.49,
      "close": 36.59,
      "adjClose": 36.29,
      "volume": 23354720
    },
    {
      "date": "2016-06-14",
      "open": 36.47,
      "high": 36.8,
      "low": 36.33,
      "close": 36.66,
      "adjClose": 36.36,
      "volume": 26584000
    },
    {
      "date": "2016-06-15",
      "open": 36.75,
      "high": 36.86,
      "low": 36.57,
      "close": 36.61,
      "adjClose": 36.31,
      "volume": 23234020
    },
    {
      "date": "2016-06-16",
      "open": 36.4,
      "high": 36.52,
      "low": 35.78,
      "close": 36.21,
      "adjClose": 35.92,
      "volume": 45002000
    },
    {
      "date": "2016-06-17",
      "open": 36.07,
      "high": 36.07,
      "low": 35.06,
      "close": 35.21,
      "adjClose": 34.93,
      "volume": 82262000
    },
    {
      "date": "2016-06-20",
      "open": 35.52,
      "high": 35.79,
      "low": 35.27,
      "close": 35.31,
      "adjClose": 35.02,
      "volume": 45654500
    },
    {
      "date": "2016-06-21",
      "open": 35.5,
      "high": 35.77,
      "low": 35.23,
      "close": 35.44,
      "adjClose": 35.15,
      "volume": 30318360
    },
    {
      "date": "2016-06-22",
      "open": 35.7,
      "high": 35.71,
      "low": 35.29,
      "close": 35.52,
      "adjClose": 35.23,
      "volume": 29058000
    },
    {
      "date": "2016-06-23",
      "open": 35.53,
      "high": 35.74,
      "low": 35.01,
      "close": 35.74,
      "adjClose": 35.45,
      "volume": 42500560
    },
    {
      "date": "2016-06-24",
      "open": 34.51,
      "high": 35.25,
      "low": 34.25,
      "close": 34.26,
      "adjClose": 33.98,
      "volume": 95436000
    },
    {
      "date": "2016-06-27",
      "open": 34.12,
      "high": 34.17,
      "low": 33.63,
      "close": 34.06,
      "adjClose": 33.78,
      "volume": 58389719
    },
    {
      "date": "2016-06-28",
      "open": 34.57,
      "high": 34.64,
      "low": 34.24,
      "close": 34.56,
      "adjClose": 34.28,
      "volume": 38246000
    },
    {
      "date": "2016-06-29",
      "open": 34.71,
      "high": 34.98,
      "low": 34.63,
      "close": 34.76,
      "adjClose": 34.48,
      "volume": 43124360
    },
    {
      "date": "2016-06-30",
      "open": 34.88,
      "high": 35.19,
      "low": 34.75,
      "close": 35.18,
      "adjClose": 34.9,
      "volume": 42250260
    },
    {
      "date": "2016-07-01",
      "open": 35.26,
      "high": 35.63,
      "low": 35.19,
      "close": 35.51,
      "adjClose": 35.22,
      "volume": 30984000
    },
    {
      "date": "2016-07-05",
      "open": 35.25,
      "high": 35.41,
      "low": 34.96,
      "close": 35.24,
      "adjClose": 34.96,
      "volume": 28440560
    },
    {
      "date": "2016-07-06",
      "open": 34.99,
      "high": 35.65,
      "low": 34.95,
      "close": 35.45,
      "adjClose": 35.16,
      "volume": 28902520
    },
    {
      "date": "2016-07-07",
      "open": 35.51,
      "high": 35.51,
      "low": 35.03,
      "close": 35.36,
      "adjClose": 35.07,
      "volume": 21174000
    },
    {
      "date": "2016-07-08",
      "open": 35.53,
      "high": 35.9,
      "low": 35.41,
      "close": 35.89,
      "adjClose": 35.6,
      "volume": 29946460
    },
    {
      "date": "2016-07-11",
      "open": 35.97,
      "high": 36.45,
      "low": 35.94,
      "close": 36.36,
      "adjClose": 36.07,
      "volume": 28822260
    },
    {
      "date": "2016-07-12",
      "open": 36.6,
      "high": 36.78,
      "low": 36.38,
      "close": 36.63,
      "adjClose": 36.33,
      "volume": 26573600
    },
    {
      "date": "2016-07-13",
      "open": 36.78,
      "high": 36.78,
      "low": 36.45,
      "close": 36.47,
      "adjClose": 36.18,
      "volume": 20436540
    },
    {
      "date": "2016-07-14",
      "open": 36.7,
      "high": 36.81,
      "low": 36.53,
      "close": 36.79,
      "adjClose": 36.49,
      "volume": 21408000
    },
    {
      "date": "2016-07-15",
      "open": 37.05,
      "high": 37.05,
      "low": 36.73,
      "close": 36.78,
      "adjClose": 36.48,
      "volume": 32342000
    },
    {
      "date": "2016-07-18",
      "open": 36.9,
      "high": 37.76,
      "low": 36.83,
      "close": 37.66,
      "adjClose": 37.36,
      "volume": 38698000
    },
    {
      "date": "2016-07-19",
      "open": 37.49,
      "high": 37.83,
      "low": 37.42,
      "close": 37.67,
      "adjClose": 37.37,
      "volume": 30436000
    },
    {
      "date": "2016-07-20",
      "open": 37.7,
      "high": 38.03,
      "low": 37.7,
      "close": 37.85,
      "adjClose": 37.54,
      "volume": 22502340
    },
    {
      "date": "2016-07-21",
      "open": 37.85,
      "high": 37.91,
      "low": 37.58,
      "close": 37.72,
      "adjClose": 37.42,
      "volume": 19062000
    },
    {
      "date": "2016-07-22",
      "open": 37.87,
      "high": 37.97,
      "low": 37.63,
      "close": 37.96,
      "adjClose": 37.65,
      "volume": 20920480
    },
    {
      "date": "2016-07-25",
      "open": 37.88,
      "high": 37.99,
      "low": 37.7,
      "close": 37.88,
      "adjClose": 37.57,
      "volume": 21466200
    },
    {
      "date": "2016-07-26",
      "open": 37.88,
      "high": 37.96,
      "low": 37.64,
      "close": 37.88,
      "adjClose": 37.57,
      "volume": 23792000
    },
    {
      "date": "2016-07-27",
      "open": 37.95,
      "high": 38.22,
      "low": 37.8,
      "close": 38.1,
      "adjClose": 37.79,
      "volume": 32172000
    },
    {
      "date": "2016-07-28",
      "open": 38.44,
      "high": 38.45,
      "low": 37.95,
      "close": 38.29,
      "adjClose": 37.98,
      "volume": 73464420
    },
    {
      "date": "2016-07-29",
      "open": 39.89,
      "high": 40.2,
      "low": 39.5,
      "close": 39.57,
      "adjClose": 39.25,
      "volume": 101810540
    },
    {
      "date": "2016-08-01",
      "open": 39.33,
      "high": 40.37,
      "low": 39.25,
      "close": 40.05,
      "adjClose": 39.73,
      "volume": 60594000
    },
    {
      "date": "2016-08-02",
      "open": 39.87,
      "high": 40.12,
      "low": 39.73,
      "close": 40.01,
      "adjClose": 39.69,
      "volume": 39928000
    },
    {
      "date": "2016-08-03",
      "open": 39.82,
      "high": 39.98,
      "low": 39.65,
      "close": 39.95,
      "adjClose": 39.63,
      "volume": 29220500
    },
    {
      "date": "2016-08-04",
      "open": 39.91,
      "high": 40.01,
      "low": 39.7,
      "close": 39.86,
      "adjClose": 39.54,
      "volume": 21520620
    },
    {
      "date": "2016-08-05",
      "open": 40.01,
      "high": 40.36,
      "low": 39.89,
      "close": 40.35,
      "adjClose": 40.02,
      "volume": 36146000
    },
    {
      "date": "2016-08-08",
      "open": 40.3,
      "high": 40.38,
      "low": 40.08,
      "close": 40.26,
      "adjClose": 39.93,
      "volume": 24432180
    },
    {
      "date": "2016-08-09",
      "open": 40.22,
      "high": 40.67,
      "low": 40.2,
      "close": 40.37,
      "adjClose": 40.04,
      "volume": 32154000
    },
    {
      "date": "2016-08-10",
      "open": 40.35,
      "high": 40.54,
      "low": 40.32,
      "close": 40.42,
      "adjClose": 40.09,
      "volume": 18370280
    },
    {
      "date": "2016-08-11",
      "open": 40.52,
      "high": 40.69,
      "low": 40.3,
      "close": 40.41,
      "adjClose": 40.08,
      "volume": 25646000
    },
    {
      "date": "2016-08-12",
      "open": 40.25,
      "high": 40.36,
      "low": 40.18,
      "close": 40.35,
      "adjClose": 40.02,
      "volume": 17946000
    },
    {
      "date": "2016-08-15",
      "open": 40.36,
      "high": 40.57,
      "low": 40.2,
      "close": 40.3,
      "adjClose": 39.97,
      "volume": 18601480
    },
    {
      "date": "2016-08-16",
      "open": 40.17,
      "high": 40.21,
      "low": 39.85,
      "close": 40.06,
      "adjClose": 39.74,
      "volume": 21158000
    },
    {
      "date": "2016-08-17",
      "open": 40,
      "high": 40.28,
      "low": 39.82,
      "close": 40.27,
      "adjClose": 39.94,
      "volume": 21322000
    },
    {
      "date": "2016-08-18",
      "open": 40.27,
      "high": 40.4,
      "low": 40.08,
      "close": 40.14,
      "adjClose": 39.82,
      "volume": 17303200
    },
    {
      "date": "2016-08-19",
      "open": 39.99,
      "high": 40.06,
      "low": 39.84,
      "close": 39.98,
      "adjClose": 39.66,
      "volume": 22416000
    },
    {
      "date": "2016-08-22",
      "open": 39.93,
      "high": 39.97,
      "low": 39.72,
      "close": 39.85,
      "adjClose": 39.53,
      "volume": 17067300
    },
    {
      "date": "2016-08-23",
      "open": 40.02,
      "high": 40.05,
      "low": 39.8,
      "close": 39.83,
      "adjClose": 39.51,
      "volume": 18350260
    },
    {
      "date": "2016-08-24",
      "open": 39.84,
      "high": 39.92,
      "low": 39.54,
      "close": 39.68,
      "adjClose": 39.36,
      "volume": 25688740
    },
    {
      "date": "2016-08-25",
      "open": 39.6,
      "high": 39.74,
      "low": 39.36,
      "close": 39.57,
      "adjClose": 39.25,
      "volume": 24054000
    },
    {
      "date": "2016-08-26",
      "open": 39.62,
      "high": 39.97,
      "low": 39.47,
      "close": 39.66,
      "adjClose": 39.34,
      "volume": 24978000
    },
    {
      "date": "2016-08-29",
      "open": 39.65,
      "high": 39.93,
      "low": 39.52,
      "close": 39.79,
      "adjClose": 39.47,
      "volume": 15474000
    },
    {
      "date": "2016-08-30",
      "open": 39.64,
      "high": 39.9,
      "low": 39.47,
      "close": 39.6,
      "adjClose": 39.28,
      "volume": 23348260
    },
    {
      "date": "2016-08-31",
      "open": 39.48,
      "high": 39.58,
      "low": 39.36,
      "close": 39.49,
      "adjClose": 39.17,
      "volume": 21428400
    },
    {
      "date": "2016-09-01",
      "open": 39.6,
      "high": 39.64,
      "low": 39.32,
      "close": 39.57,
      "adjClose": 39.25,
      "volume": 26070000
    },
    {
      "date": "2016-09-02",
      "open": 39.76,
      "high": 39.85,
      "low": 39.66,
      "close": 39.84,
      "adjClose": 39.52,
      "volume": 26998000
    },
    {
      "date": "2016-09-06",
      "open": 39.92,
      "high": 40.54,
      "low": 39.77,
      "close": 40.4,
      "adjClose": 40.07,
      "volume": 39790740
    },
    {
      "date": "2016-09-07",
      "open": 40.4,
      "high": 40.53,
      "low": 40.19,
      "close": 40.4,
      "adjClose": 40.07,
      "volume": 22914480
    },
    {
      "date": "2016-09-08",
      "open": 40.26,
      "high": 40.42,
      "low": 40.05,
      "close": 40.14,
      "adjClose": 39.82,
      "volume": 23554000
    },
    {
      "date": "2016-09-09",
      "open": 39.94,
      "high": 40.09,
      "low": 39.4,
      "close": 39.42,
      "adjClose": 39.1,
      "volume": 37752660
    },
    {
      "date": "2016-09-12",
      "open": 39.23,
      "high": 40.01,
      "low": 39.17,
      "close": 39.94,
      "adjClose": 39.62,
      "volume": 37274740
    },
    {
      "date": "2016-09-13",
      "open": 39.7,
      "high": 39.79,
      "low": 39.22,
      "close": 39.44,
      "adjClose": 39.12,
      "volume": 36180880
    },
    {
      "date": "2016-09-14",
      "open": 39.38,
      "high": 39.82,
      "low": 39.38,
      "close": 39.52,
      "adjClose": 39.2,
      "volume": 26278240
    },
    {
      "date": "2016-09-15",
      "open": 39.5,
      "high": 40.18,
      "low": 39.43,
      "close": 40.06,
      "adjClose": 39.74,
      "volume": 31327200
    },
    {
      "date": "2016-09-16",
      "open": 39.95,
      "high": 39.95,
      "low": 39.68,
      "close": 39.9,
      "adjClose": 39.58,
      "volume": 42612000
    },
    {
      "date": "2016-09-19",
      "open": 40.06,
      "high": 40.2,
      "low": 39.68,
      "close": 39.77,
      "adjClose": 39.45,
      "volume": 22990440
    },
    {
      "date": "2016-09-20",
      "open": 40,
      "high": 40.14,
      "low": 39.91,
      "close": 39.99,
      "adjClose": 39.67,
      "volume": 21000820
    },
    {
      "date": "2016-09-21",
      "open": 40.06,
      "high": 40.3,
      "low": 39.8,
      "close": 40.25,
      "adjClose": 39.92,
      "volume": 26970000
    },
    {
      "date": "2016-09-22",
      "open": 40.5,
      "high": 40.95,
      "low": 40.39,
      "close": 40.8,
      "adjClose": 40.47,
      "volume": 35186000
    },
    {
      "date": "2016-09-23",
      "open": 40.76,
      "high": 40.85,
      "low": 40.64,
      "close": 40.75,
      "adjClose": 40.42,
      "volume": 28234000
    },
    {
      "date": "2016-09-26",
      "open": 40.49,
      "high": 40.5,
      "low": 40.02,
      "close": 40.13,
      "adjClose": 39.81,
      "volume": 29454640
    },
    {
      "date": "2016-09-27",
      "open": 40.09,
      "high": 40.67,
      "low": 40.09,
      "close": 40.54,
      "adjClose": 40.21,
      "volume": 27346000
    },
    {
      "date": "2016-09-28",
      "open": 40.2,
      "high": 40.51,
      "low": 40.14,
      "close": 40.5,
      "adjClose": 40.17,
      "volume": 29406000
    },
    {
      "date": "2016-09-29",
      "open": 40.36,
      "high": 40.7,
      "low": 40.04,
      "close": 40.13,
      "adjClose": 39.81,
      "volume": 27000000
    },
    {
      "date": "2016-09-30",
      "open": 40.18,
      "high": 40.4,
      "low": 40.08,
      "close": 40.2,
      "adjClose": 39.88,
      "volume": 33204020
    },
    {
      "date": "2016-10-03",
      "open": 40.13,
      "high": 40.18,
      "low": 39.81,
      "close": 40.02,
      "adjClose": 39.7,
      "volume": 29784240
    },
    {
      "date": "2016-10-04",
      "open": 40.25,
      "high": 40.33,
      "low": 39.98,
      "close": 40.14,
      "adjClose": 39.82,
      "volume": 25174120
    },
    {
      "date": "2016-10-05",
      "open": 40.3,
      "high": 40.42,
      "low": 40.04,
      "close": 40.06,
      "adjClose": 39.74,
      "volume": 24276400
    },
    {
      "date": "2016-10-06",
      "open": 40.2,
      "high": 40.35,
      "low": 40.03,
      "close": 40.15,
      "adjClose": 39.83,
      "volume": 21998180
    },
    {
      "date": "2016-10-07",
      "open": 40.3,
      "high": 40.3,
      "low": 39.84,
      "close": 40.04,
      "adjClose": 39.72,
      "volume": 23277980
    },
    {
      "date": "2016-10-10",
      "open": 40.2,
      "high": 40.87,
      "low": 40.11,
      "close": 40.71,
      "adjClose": 40.38,
      "volume": 29922300
    },
    {
      "date": "2016-10-11",
      "open": 40.71,
      "high": 40.99,
      "low": 40.37,
      "close": 40.48,
      "adjClose": 40.15,
      "volume": 34432000
    },
    {
      "date": "2016-10-12",
      "open": 40.6,
      "high": 40.73,
      "low": 40.43,
      "close": 40.59,
      "adjClose": 40.26,
      "volume": 18158000
    },
    {
      "date": "2016-10-13",
      "open": 40.3,
      "high": 40.33,
      "low": 39.93,
      "close": 40.2,
      "adjClose": 39.88,
      "volume": 27380000
    },
    {
      "date": "2016-10-14",
      "open": 40.37,
      "high": 40.5,
      "low": 40.12,
      "close": 40.23,
      "adjClose": 39.9,
      "volume": 22238680
    },
    {
      "date": "2016-10-17",
      "open": 40.3,
      "high": 40.67,
      "low": 40.19,
      "close": 40.34,
      "adjClose": 40.01,
      "volume": 21128000
    },
    {
      "date": "2016-10-18",
      "open": 40.71,
      "high": 41.44,
      "low": 40.67,
      "close": 41.07,
      "adjClose": 40.74,
      "volume": 45786000
    },
    {
      "date": "2016-10-19",
      "open": 41.23,
      "high": 41.49,
      "low": 41.16,
      "close": 41.35,
      "adjClose": 41.02,
      "volume": 30002840
    },
    {
      "date": "2016-10-20",
      "open": 41.38,
      "high": 41.42,
      "low": 41.03,
      "close": 41.08,
      "adjClose": 40.75,
      "volume": 27878000
    },
    {
      "date": "2016-10-21",
      "open": 41,
      "high": 41.21,
      "low": 40.92,
      "close": 41.2,
      "adjClose": 40.87,
      "volume": 32316280
    },
    {
      "date": "2016-10-24",
      "open": 41.5,
      "high": 41.9,
      "low": 41.45,
      "close": 41.79,
      "adjClose": 41.45,
      "volume": 28952320
    },
    {
      "date": "2016-10-25",
      "open": 41.93,
      "high": 41.93,
      "low": 41.27,
      "close": 41.43,
      "adjClose": 41.1,
      "volume": 37814240
    },
    {
      "date": "2016-10-26",
      "open": 41.36,
      "high": 41.39,
      "low": 40.82,
      "close": 41.11,
      "adjClose": 40.78,
      "volume": 35898000
    },
    {
      "date": "2016-10-27",
      "open": 41.15,
      "high": 41.33,
      "low": 40.73,
      "close": 40.87,
      "adjClose": 40.54,
      "volume": 59470000
    },
    {
      "date": "2016-10-28",
      "open": 41.5,
      "high": 41.95,
      "low": 40.85,
      "close": 40.98,
      "adjClose": 40.65,
      "volume": 87098000
    },
    {
      "date": "2016-10-31",
      "open": 41.12,
      "high": 41.13,
      "low": 40.4,
      "close": 40.49,
      "adjClose": 40.16,
      "volume": 44854000
    },
    {
      "date": "2016-11-01",
      "open": 40.54,
      "high": 40.7,
      "low": 39.91,
      "close": 40.27,
      "adjClose": 39.94,
      "volume": 47118000
    },
    {
      "date": "2016-11-02",
      "open": 40.34,
      "high": 40.34,
      "low": 39.25,
      "close": 39.42,
      "adjClose": 39.1,
      "volume": 47014720
    },
    {
      "date": "2016-11-03",
      "open": 39.23,
      "high": 39.5,
      "low": 38.93,
      "close": 39.11,
      "adjClose": 38.79,
      "volume": 43504320
    },
    {
      "date": "2016-11-04",
      "open": 38.57,
      "high": 39.42,
      "low": 38.55,
      "close": 39.06,
      "adjClose": 38.74,
      "volume": 39412060
    },
    {
      "date": "2016-11-07",
      "open": 39.75,
      "high": 40.25,
      "low": 39.65,
      "close": 40.1,
      "adjClose": 39.78,
      "volume": 39852000
    },
    {
      "date": "2016-11-08",
      "open": 40.1,
      "high": 40.8,
      "low": 39.98,
      "close": 40.6,
      "adjClose": 40.27,
      "volume": 35382000
    },
    {
      "date": "2016-11-09",
      "open": 40.09,
      "high": 40.59,
      "low": 39.6,
      "close": 40.28,
      "adjClose": 39.95,
      "volume": 61970199
    },
    {
      "date": "2016-11-10",
      "open": 40.5,
      "high": 40.5,
      "low": 38.41,
      "close": 39.01,
      "adjClose": 38.69,
      "volume": 118192179
    },
    {
      "date": "2016-11-11",
      "open": 38.84,
      "high": 38.86,
      "low": 38.28,
      "close": 38.59,
      "adjClose": 38.28,
      "volume": 71852820
    },
    {
      "date": "2016-11-14",
      "open": 38.59,
      "high": 38.59,
      "low": 37.18,
      "close": 37.66,
      "adjClose": 37.36,
      "volume": 73766000
    },
    {
      "date": "2016-11-15",
      "open": 38.27,
      "high": 39.01,
      "low": 38.26,
      "close": 38.76,
      "adjClose": 38.45,
      "volume": 58878000
    },
    {
      "date": "2016-11-16",
      "open": 38.52,
      "high": 39.17,
      "low": 38.32,
      "close": 39,
      "adjClose": 38.68,
      "volume": 35968000
    },
    {
      "date": "2016-11-17",
      "open": 39.13,
      "high": 39.45,
      "low": 38.99,
      "close": 39.31,
      "adjClose": 38.99,
      "volume": 30674000
    },
    {
      "date": "2016-11-18",
      "open": 39.36,
      "high": 39.56,
      "low": 38.77,
      "close": 38.8,
      "adjClose": 38.49,
      "volume": 36126000
    },
    {
      "date": "2016-11-21",
      "open": 38.91,
      "high": 39.33,
      "low": 38.82,
      "close": 39.24,
      "adjClose": 38.92,
      "volume": 32616700
    },
    {
      "date": "2016-11-22",
      "open": 39.45,
      "high": 39.69,
      "low": 39.19,
      "close": 39.25,
      "adjClose": 38.93,
      "volume": 27884000
    },
    {
      "date": "2016-11-23",
      "open": 39.48,
      "high": 39.48,
      "low": 38.63,
      "close": 38.95,
      "adjClose": 38.64,
      "volume": 26260000
    },
    {
      "date": "2016-11-25",
      "open": 39.13,
      "high": 39.15,
      "low": 38.91,
      "close": 39.01,
      "adjClose": 38.69,
      "volume": 12270980
    },
    {
      "date": "2016-11-28",
      "open": 38.92,
      "high": 39.99,
      "low": 38.91,
      "close": 39.29,
      "adjClose": 38.97,
      "volume": 51508640
    },
    {
      "date": "2016-11-29",
      "open": 39.42,
      "high": 39.82,
      "low": 39.27,
      "close": 39.47,
      "adjClose": 39.15,
      "volume": 31240000
    },
    {
      "date": "2016-11-30",
      "open": 39.46,
      "high": 39.58,
      "low": 38.66,
      "close": 38.79,
      "adjClose": 38.48,
      "volume": 45582000
    },
    {
      "date": "2016-12-01",
      "open": 38.93,
      "high": 38.93,
      "low": 37.67,
      "close": 38.22,
      "adjClose": 37.91,
      "volume": 57342000
    },
    {
      "date": "2016-12-02",
      "open": 38.1,
      "high": 38.53,
      "low": 37.95,
      "close": 38.22,
      "adjClose": 37.91,
      "volume": 34376920
    },
    {
      "date": "2016-12-05",
      "open": 38.5,
      "high": 39,
      "low": 38.35,
      "close": 38.91,
      "adjClose": 38.6,
      "volume": 33770000
    },
    {
      "date": "2016-12-06",
      "open": 39.01,
      "high": 39.26,
      "low": 38.67,
      "close": 38.81,
      "adjClose": 38.5,
      "volume": 34682000
    },
    {
      "date": "2016-12-07",
      "open": 39,
      "high": 39.6,
      "low": 38.68,
      "close": 39.57,
      "adjClose": 39.25,
      "volume": 40588300
    },
    {
      "date": "2016-12-08",
      "open": 39.65,
      "high": 39.95,
      "low": 39.4,
      "close": 39.76,
      "adjClose": 39.44,
      "volume": 32250620
    },
    {
      "date": "2016-12-09",
      "open": 39.97,
      "high": 40.5,
      "low": 39.9,
      "close": 40.47,
      "adjClose": 40.14,
      "volume": 38090000
    },
    {
      "date": "2016-12-12",
      "open": 40.24,
      "high": 40.57,
      "low": 40.23,
      "close": 40.4,
      "adjClose": 40.07,
      "volume": 32572040
    },
    {
      "date": "2016-12-13",
      "open": 40.62,
      "high": 41.22,
      "low": 40.6,
      "close": 40.77,
      "adjClose": 40.44,
      "volume": 42564200
    },
    {
      "date": "2016-12-14",
      "open": 40.8,
      "high": 41.21,
      "low": 40.64,
      "close": 40.89,
      "adjClose": 40.56,
      "volume": 35994000
    },
    {
      "date": "2016-12-15",
      "open": 40.87,
      "high": 41.15,
      "low": 40.6,
      "close": 40.78,
      "adjClose": 40.45,
      "volume": 35394380
    },
    {
      "date": "2016-12-16",
      "open": 40.92,
      "high": 40.96,
      "low": 40.41,
      "close": 40.49,
      "adjClose": 40.16,
      "volume": 51978000
    },
    {
      "date": "2016-12-19",
      "open": 40.46,
      "high": 40.81,
      "low": 40.23,
      "close": 40.63,
      "adjClose": 40.3,
      "volume": 25272000
    },
    {
      "date": "2016-12-20",
      "open": 40.67,
      "high": 40.82,
      "low": 40.55,
      "close": 40.76,
      "adjClose": 40.43,
      "volume": 25438000
    },
    {
      "date": "2016-12-21",
      "open": 40.79,
      "high": 40.79,
      "low": 40.26,
      "close": 40.61,
      "adjClose": 40.28,
      "volume": 29192560
    },
    {
      "date": "2016-12-22",
      "open": 40.46,
      "high": 40.55,
      "low": 40.3,
      "close": 40.48,
      "adjClose": 40.15,
      "volume": 22642380
    },
    {
      "date": "2016-12-23",
      "open": 40.4,
      "high": 40.55,
      "low": 40.26,
      "close": 40.39,
      "adjClose": 40.06,
      "volume": 15310740
    },
    {
      "date": "2016-12-27",
      "open": 40.43,
      "high": 40.8,
      "low": 40.29,
      "close": 40.5,
      "adjClose": 40.17,
      "volume": 19520000
    },
    {
      "date": "2016-12-28",
      "open": 40.67,
      "high": 40.67,
      "low": 40.12,
      "close": 40.23,
      "adjClose": 39.9,
      "volume": 24296000
    },
    {
      "date": "2016-12-29",
      "open": 40.12,
      "high": 40.29,
      "low": 39.91,
      "close": 40.14,
      "adjClose": 39.82,
      "volume": 21148000
    },
    {
      "date": "2016-12-30",
      "open": 40.16,
      "high": 40.16,
      "low": 39.48,
      "close": 39.62,
      "adjClose": 39.3,
      "volume": 34718000
    },
    {
      "date": "2017-01-03",
      "open": 40.03,
      "high": 40.57,
      "low": 39.84,
      "close": 40.4,
      "adjClose": 40.07,
      "volume": 39180660
    },
    {
      "date": "2017-01-04",
      "open": 40.49,
      "high": 40.67,
      "low": 40.21,
      "close": 40.39,
      "adjClose": 40.06,
      "volume": 30306780
    },
    {
      "date": "2017-01-05",
      "open": 40.38,
      "high": 40.69,
      "low": 40.3,
      "close": 40.65,
      "adjClose": 40.32,
      "volume": 26810700
    },
    {
      "date": "2017-01-06",
      "open": 40.75,
      "high": 41.45,
      "low": 40.58,
      "close": 41.26,
      "adjClose": 40.93,
      "volume": 40342000
    },
    {
      "date": "2017-01-09",
      "open": 41.32,
      "high": 41.52,
      "low": 41.08,
      "close": 41.36,
      "adjClose": 41.03,
      "volume": 28178480
    },
    {
      "date": "2017-01-10",
      "open": 41.35,
      "high": 41.47,
      "low": 41.16,
      "close": 41.3,
      "adjClose": 40.97,
      "volume": 23948840
    },
    {
      "date": "2017-01-11",
      "open": 41.33,
      "high": 41.5,
      "low": 41.07,
      "close": 41.49,
      "adjClose": 41.15,
      "volume": 26508000
    },
    {
      "date": "2017-01-12",
      "open": 41.42,
      "high": 41.52,
      "low": 41.05,
      "close": 41.48,
      "adjClose": 41.14,
      "volume": 27006160
    },
    {
      "date": "2017-01-13",
      "open": 41.55,
      "high": 41.73,
      "low": 41.48,
      "close": 41.55,
      "adjClose": 41.21,
      "volume": 25804000
    },
    {
      "date": "2017-01-17",
      "open": 41.5,
      "high": 41.51,
      "low": 41.16,
      "close": 41.37,
      "adjClose": 41.04,
      "volume": 28818100
    },
    {
      "date": "2017-01-18",
      "open": 41.49,
      "high": 41.49,
      "low": 41.2,
      "close": 41.45,
      "adjClose": 41.12,
      "volume": 20554000
    },
    {
      "date": "2017-01-19",
      "open": 41.45,
      "high": 41.65,
      "low": 41.2,
      "close": 41.22,
      "adjClose": 40.89,
      "volume": 21410000
    },
    {
      "date": "2017-01-20",
      "open": 41.45,
      "high": 41.46,
      "low": 41.23,
      "close": 41.41,
      "adjClose": 41.08,
      "volume": 26124000
    },
    {
      "date": "2017-01-23",
      "open": 41.58,
      "high": 42.28,
      "low": 41.44,
      "close": 42.22,
      "adjClose": 41.88,
      "volume": 49148000
    },
    {
      "date": "2017-01-24",
      "open": 42.35,
      "high": 42.58,
      "low": 42.11,
      "close": 42.48,
      "adjClose": 42.14,
      "volume": 33768000
    },
    {
      "date": "2017-01-25",
      "open": 42.68,
      "high": 42.94,
      "low": 42.49,
      "close": 42.92,
      "adjClose": 42.57,
      "volume": 33242960
    },
    {
      "date": "2017-01-26",
      "open": 42.95,
      "high": 43.05,
      "low": 42.53,
      "close": 42.85,
      "adjClose": 42.5,
      "volume": 69866000
    },
    {
      "date": "2017-01-27",
      "open": 42.95,
      "high": 43.35,
      "low": 42.1,
      "close": 42.25,
      "adjClose": 41.91,
      "volume": 75050000
    },
    {
      "date": "2017-01-30",
      "open": 41.85,
      "high": 41.86,
      "low": 41.05,
      "close": 41.19,
      "adjClose": 40.86,
      "volume": 70338660
    },
    {
      "date": "2017-01-31",
      "open": 40.98,
      "high": 41.15,
      "low": 40.67,
      "close": 41.01,
      "adjClose": 40.68,
      "volume": 40404000
    },
    {
      "date": "2017-02-01",
      "open": 41.2,
      "high": 41.2,
      "low": 40.61,
      "close": 40.76,
      "adjClose": 40.43,
      "volume": 45020940
    },
    {
      "date": "2017-02-02",
      "open": 40.75,
      "high": 41.23,
      "low": 40.6,
      "close": 40.91,
      "adjClose": 40.58,
      "volume": 33784000
    },
    {
      "date": "2017-02-03",
      "open": 41.16,
      "high": 41.31,
      "low": 40.97,
      "close": 41.01,
      "adjClose": 40.68,
      "volume": 30562000
    },
    {
      "date": "2017-02-06",
      "open": 41.05,
      "high": 41.12,
      "low": 40.71,
      "close": 41.08,
      "adjClose": 40.75,
      "volume": 27018000
    },
    {
      "date": "2017-02-07",
      "open": 41.28,
      "high": 41.6,
      "low": 41.16,
      "close": 41.46,
      "adjClose": 41.13,
      "volume": 33332100
    },
    {
      "date": "2017-02-08",
      "open": 41.53,
      "high": 41.71,
      "low": 41.26,
      "close": 41.49,
      "adjClose": 41.15,
      "volume": 26044500
    },
    {
      "date": "2017-02-09",
      "open": 41.59,
      "high": 41.6,
      "low": 41.33,
      "close": 41.5,
      "adjClose": 41.16,
      "volume": 23884760
    },
    {
      "date": "2017-02-10",
      "open": 41.65,
      "high": 41.86,
      "low": 41.53,
      "close": 41.74,
      "adjClose": 41.4,
      "volume": 28302560
    },
    {
      "date": "2017-02-13",
      "open": 41.89,
      "high": 42.09,
      "low": 41.81,
      "close": 41.95,
      "adjClose": 41.61,
      "volume": 25914160
    },
    {
      "date": "2017-02-14",
      "open": 41.99,
      "high": 42.1,
      "low": 41.79,
      "close": 42,
      "adjClose": 41.66,
      "volume": 27266900
    },
    {
      "date": "2017-02-15",
      "open": 41.94,
      "high": 42.09,
      "low": 41.81,
      "close": 41.87,
      "adjClose": 41.53,
      "volume": 27144000
    },
    {
      "date": "2017-02-16",
      "open": 41.93,
      "high": 42.13,
      "low": 41.86,
      "close": 42.11,
      "adjClose": 41.77,
      "volume": 20102000
    },
    {
      "date": "2017-02-17",
      "open": 42.07,
      "high": 42.35,
      "low": 41.99,
      "close": 42.33,
      "adjClose": 41.99,
      "volume": 29224200
    },
    {
      "date": "2017-02-21",
      "open": 42.4,
      "high": 42.61,
      "low": 42.33,
      "close": 42.46,
      "adjClose": 42.12,
      "volume": 25221240
    },
    {
      "date": "2017-02-22",
      "open": 42.4,
      "high": 42.69,
      "low": 42.34,
      "close": 42.57,
      "adjClose": 42.23,
      "volume": 24497780
    },
    {
      "date": "2017-02-23",
      "open": 42.55,
      "high": 42.63,
      "low": 42.13,
      "close": 42.55,
      "adjClose": 42.21,
      "volume": 27734000
    },
    {
      "date": "2017-02-24",
      "open": 42.38,
      "high": 42.42,
      "low": 42.15,
      "close": 42.39,
      "adjClose": 42.05,
      "volume": 26924000
    },
    {
      "date": "2017-02-27",
      "open": 42.25,
      "high": 42.53,
      "low": 42.15,
      "close": 42.48,
      "adjClose": 42.14,
      "volume": 20206660
    },
    {
      "date": "2017-02-28",
      "open": 42.37,
      "high": 42.44,
      "low": 42.07,
      "close": 42.25,
      "adjClose": 41.91,
      "volume": 27662380
    },
    {
      "date": "2017-03-01",
      "open": 42.57,
      "high": 42.9,
      "low": 42.45,
      "close": 42.84,
      "adjClose": 42.49,
      "volume": 36374000
    },
    {
      "date": "2017-03-02",
      "open": 42.82,
      "high": 42.82,
      "low": 42.44,
      "close": 42.49,
      "adjClose": 42.15,
      "volume": 25018760
    },
    {
      "date": "2017-03-03",
      "open": 42.45,
      "high": 42.54,
      "low": 42.24,
      "close": 42.45,
      "adjClose": 42.11,
      "volume": 20132240
    },
    {
      "date": "2017-03-06",
      "open": 42.34,
      "high": 42.45,
      "low": 42.06,
      "close": 42.36,
      "adjClose": 42.02,
      "volume": 20958000
    },
    {
      "date": "2017-03-07",
      "open": 42.36,
      "high": 42.67,
      "low": 42.28,
      "close": 42.56,
      "adjClose": 42.22,
      "volume": 20774000
    },
    {
      "date": "2017-03-08",
      "open": 42.66,
      "high": 42.85,
      "low": 42.56,
      "close": 42.68,
      "adjClose": 42.34,
      "volume": 20596680
    },
    {
      "date": "2017-03-09",
      "open": 42.68,
      "high": 43.04,
      "low": 42.63,
      "close": 42.89,
      "adjClose": 42.54,
      "volume": 26954000
    },
    {
      "date": "2017-03-10",
      "open": 43.14,
      "high": 43.21,
      "low": 42.88,
      "close": 43.07,
      "adjClose": 42.72,
      "volume": 26732000
    },
    {
      "date": "2017-03-13",
      "open": 43.04,
      "high": 43.36,
      "low": 43.04,
      "close": 43.23,
      "adjClose": 42.88,
      "volume": 23332100
    },
    {
      "date": "2017-03-14",
      "open": 43.19,
      "high": 43.38,
      "low": 43.01,
      "close": 43.3,
      "adjClose": 42.95,
      "volume": 21234000
    },
    {
      "date": "2017-03-15",
      "open": 43.4,
      "high": 43.49,
      "low": 43.06,
      "close": 43.42,
      "adjClose": 43.07,
      "volume": 26658000
    },
    {
      "date": "2017-03-16",
      "open": 43.53,
      "high": 43.64,
      "low": 43.38,
      "close": 43.5,
      "adjClose": 43.15,
      "volume": 22090000
    },
    {
      "date": "2017-03-17",
      "open": 43.68,
      "high": 43.72,
      "low": 43.42,
      "close": 43.62,
      "adjClose": 43.27,
      "volume": 37366000
    },
    {
      "date": "2017-03-20",
      "open": 43.47,
      "high": 43.52,
      "low": 43.23,
      "close": 43.4,
      "adjClose": 43.05,
      "volume": 30844000
    },
    {
      "date": "2017-03-21",
      "open": 43.5,
      "high": 43.67,
      "low": 42.38,
      "close": 42.51,
      "adjClose": 42.17,
      "volume": 50760000
    },
    {
      "date": "2017-03-22",
      "open": 42.47,
      "high": 42.77,
      "low": 42.35,
      "close": 42.49,
      "adjClose": 42.15,
      "volume": 27334980
    },
    {
      "date": "2017-03-23",
      "open": 42.07,
      "high": 42.08,
      "low": 41.65,
      "close": 41.98,
      "adjClose": 41.64,
      "volume": 65754000
    },
    {
      "date": "2017-03-24",
      "open": 42.1,
      "high": 42.2,
      "low": 41.46,
      "close": 41.76,
      "adjClose": 41.42,
      "volume": 42114000
    },
    {
      "date": "2017-03-27",
      "open": 41.4,
      "high": 42.07,
      "low": 41.22,
      "close": 41.93,
      "adjClose": 41.59,
      "volume": 38704220
    },
    {
      "date": "2017-03-28",
      "open": 41.98,
      "high": 42.27,
      "low": 41.61,
      "close": 42.03,
      "adjClose": 41.69,
      "volume": 30384040
    },
    {
      "date": "2017-03-29",
      "open": 42.14,
      "high": 42.58,
      "low": 42.07,
      "close": 42.49,
      "adjClose": 42.15,
      "volume": 29146000
    },
    {
      "date": "2017-03-30",
      "open": 42.6,
      "high": 42.6,
      "low": 42.34,
      "close": 42.47,
      "adjClose": 42.13,
      "volume": 18988000
    },
    {
      "date": "2017-03-31",
      "open": 42.34,
      "high": 42.48,
      "low": 42.26,
      "close": 42.39,
      "adjClose": 42.05,
      "volume": 28820000
    },
    {
      "date": "2017-04-03",
      "open": 42.44,
      "high": 42.95,
      "low": 42.38,
      "close": 42.84,
      "adjClose": 42.49,
      "volume": 39388040
    },
    {
      "date": "2017-04-04",
      "open": 42.4,
      "high": 42.65,
      "low": 42.38,
      "close": 42.63,
      "adjClose": 42.29,
      "volume": 26970000
    },
    {
      "date": "2017-04-05",
      "open": 42.74,
      "high": 43.03,
      "low": 42.38,
      "close": 42.45,
      "adjClose": 42.11,
      "volume": 37104000
    },
    {
      "date": "2017-04-06",
      "open": 42.48,
      "high": 42.68,
      "low": 42.2,
      "close": 42.25,
      "adjClose": 41.91,
      "volume": 30672000
    },
    {
      "date": "2017-04-07",
      "open": 42.25,
      "high": 42.29,
      "low": 41.87,
      "close": 42.11,
      "adjClose": 41.77,
      "volume": 22232200
    },
    {
      "date": "2017-04-10",
      "open": 42.08,
      "high": 42.34,
      "low": 42.04,
      "close": 42.09,
      "adjClose": 41.75,
      "volume": 20924300
    },
    {
      "date": "2017-04-11",
      "open": 42.09,
      "high": 42.23,
      "low": 41.73,
      "close": 41.99,
      "adjClose": 41.65,
      "volume": 19486860
    },
    {
      "date": "2017-04-12",
      "open": 41.92,
      "high": 42.19,
      "low": 41.88,
      "close": 42.07,
      "adjClose": 41.73,
      "volume": 22716000
    },
    {
      "date": "2017-04-13",
      "open": 42.05,
      "high": 42.19,
      "low": 41.89,
      "close": 42.01,
      "adjClose": 41.67,
      "volume": 21474000
    },
    {
      "date": "2017-04-17",
      "open": 42.07,
      "high": 42.78,
      "low": 42.05,
      "close": 42.76,
      "adjClose": 42.41,
      "volume": 20982500
    },
    {
      "date": "2017-04-18",
      "open": 42.63,
      "high": 42.87,
      "low": 42.56,
      "close": 42.7,
      "adjClose": 42.35,
      "volume": 18724020
    },
    {
      "date": "2017-04-19",
      "open": 42.87,
      "high": 43.01,
      "low": 42.68,
      "close": 42.83,
      "adjClose": 42.48,
      "volume": 21606720
    },
    {
      "date": "2017-04-20",
      "open": 42.99,
      "high": 43.2,
      "low": 42.88,
      "close": 43,
      "adjClose": 42.65,
      "volume": 23776000
    },
    {
      "date": "2017-04-21",
      "open": 43.03,
      "high": 43.12,
      "low": 42.89,
      "close": 42.95,
      "adjClose": 42.6,
      "volume": 23458000
    },
    {
      "date": "2017-04-24",
      "open": 43.42,
      "high": 44,
      "low": 43.31,
      "close": 43.95,
      "adjClose": 43.59,
      "volume": 33930000
    },
    {
      "date": "2017-04-25",
      "open": 44.11,
      "high": 44.61,
      "low": 43.96,
      "close": 44.44,
      "adjClose": 44.08,
      "volume": 40760000
    },
    {
      "date": "2017-04-26",
      "open": 44.57,
      "high": 44.65,
      "low": 44.26,
      "close": 44.46,
      "adjClose": 44.1,
      "volume": 26466000
    },
    {
      "date": "2017-04-27",
      "open": 44.5,
      "high": 44.67,
      "low": 44.36,
      "close": 44.57,
      "adjClose": 44.21,
      "volume": 46846060
    },
    {
      "date": "2017-04-28",
      "open": 46.45,
      "high": 46.8,
      "low": 46.16,
      "close": 46.23,
      "adjClose": 45.86,
      "volume": 76918000
    },
    {
      "date": "2017-05-01",
      "open": 46.21,
      "high": 46.79,
      "low": 46.04,
      "close": 46.64,
      "adjClose": 46.26,
      "volume": 46556000
    },
    {
      "date": "2017-05-02",
      "open": 46.66,
      "high": 47.15,
      "low": 46.55,
      "close": 46.85,
      "adjClose": 46.47,
      "volume": 35026000
    },
    {
      "date": "2017-05-03",
      "open": 46.8,
      "high": 47.51,
      "low": 46.76,
      "close": 47.42,
      "adjClose": 47.04,
      "volume": 36496000
    },
    {
      "date": "2017-05-04",
      "open": 47.51,
      "high": 47.96,
      "low": 47.37,
      "close": 47.74,
      "adjClose": 47.35,
      "volume": 38765200
    },
    {
      "date": "2017-05-05",
      "open": 47.84,
      "high": 47.92,
      "low": 47.4,
      "close": 47.51,
      "adjClose": 47.13,
      "volume": 32310960
    },
    {
      "date": "2017-05-08",
      "open": 47.37,
      "high": 48.05,
      "low": 47.37,
      "close": 47.93,
      "adjClose": 47.54,
      "volume": 37534000
    },
    {
      "date": "2017-05-09",
      "open": 48.07,
      "high": 48.11,
      "low": 47.72,
      "close": 47.84,
      "adjClose": 47.45,
      "volume": 33758840
    },
    {
      "date": "2017-05-10",
      "open": 47.81,
      "high": 47.84,
      "low": 47.49,
      "close": 47.74,
      "adjClose": 47.35,
      "volume": 22920000
    },
    {
      "date": "2017-05-11",
      "open": 47.56,
      "high": 47.9,
      "low": 47.43,
      "close": 47.79,
      "adjClose": 47.4,
      "volume": 20622000
    },
    {
      "date": "2017-05-12",
      "open": 47.89,
      "high": 47.9,
      "low": 47.6,
      "close": 47.76,
      "adjClose": 47.37,
      "volume": 24298000
    },
    {
      "date": "2017-05-15",
      "open": 47.76,
      "high": 48.14,
      "low": 47.64,
      "close": 47.96,
      "adjClose": 47.57,
      "volume": 26754000
    },
    {
      "date": "2017-05-16",
      "open": 48.18,
      "high": 48.29,
      "low": 48.02,
      "close": 48.23,
      "adjClose": 47.84,
      "volume": 22030880
    },
    {
      "date": "2017-05-17",
      "open": 47.99,
      "high": 48.05,
      "low": 47,
      "close": 47.11,
      "adjClose": 46.73,
      "volume": 48982000
    },
    {
      "date": "2017-05-18",
      "open": 47.16,
      "high": 47.71,
      "low": 47.06,
      "close": 47.53,
      "adjClose": 47.15,
      "volume": 36010000
    },
    {
      "date": "2017-05-19",
      "open": 47.64,
      "high": 47.98,
      "low": 47.6,
      "close": 47.73,
      "adjClose": 47.34,
      "volume": 27206000
    },
    {
      "date": "2017-05-22",
      "open": 47.85,
      "high": 48.24,
      "low": 47.83,
      "close": 48.2,
      "adjClose": 47.81,
      "volume": 27748000
    },
    {
      "date": "2017-05-23",
      "open": 48.5,
      "high": 48.73,
      "low": 48.23,
      "close": 48.53,
      "adjClose": 48.14,
      "volume": 30908420
    },
    {
      "date": "2017-05-24",
      "open": 48.76,
      "high": 48.91,
      "low": 48.58,
      "close": 48.88,
      "adjClose": 48.49,
      "volume": 22849760
    },
    {
      "date": "2017-05-25",
      "open": 48.95,
      "high": 49.79,
      "low": 48.89,
      "close": 49.59,
      "adjClose": 49.19,
      "volume": 39082980
    },
    {
      "date": "2017-05-26",
      "open": 49.6,
      "high": 49.82,
      "low": 49.37,
      "close": 49.66,
      "adjClose": 49.26,
      "volume": 32728320
    },
    {
      "date": "2017-05-30",
      "open": 49.63,
      "high": 49.88,
      "low": 49.57,
      "close": 49.81,
      "adjClose": 49.41,
      "volume": 30333700
    },
    {
      "date": "2017-05-31",
      "open": 49.81,
      "high": 49.98,
      "low": 49.08,
      "close": 49.35,
      "adjClose": 48.95,
      "volume": 34482000
    },
    {
      "date": "2017-06-01",
      "open": 49.55,
      "high": 49.66,
      "low": 49.06,
      "close": 49.41,
      "adjClose": 49.01,
      "volume": 26128000
    },
    {
      "date": "2017-06-02",
      "open": 49.43,
      "high": 49.82,
      "low": 49.35,
      "close": 49.81,
      "adjClose": 49.41,
      "volume": 34710000
    },
    {
      "date": "2017-06-05",
      "open": 49.89,
      "high": 50.37,
      "low": 49.77,
      "close": 50.19,
      "adjClose": 49.78,
      "volume": 27578320
    },
    {
      "date": "2017-06-06",
      "open": 50.17,
      "high": 50.43,
      "low": 49.74,
      "close": 49.83,
      "adjClose": 49.43,
      "volume": 31042280
    },
    {
      "date": "2017-06-07",
      "open": 49.94,
      "high": 50.2,
      "low": 49.79,
      "close": 50.08,
      "adjClose": 49.68,
      "volume": 27482000
    },
    {
      "date": "2017-06-08",
      "open": 50.21,
      "high": 50.28,
      "low": 49.83,
      "close": 50.21,
      "adjClose": 49.8,
      "volume": 33758500
    },
    {
      "date": "2017-06-09",
      "open": 50.27,
      "high": 50.28,
      "low": 47.67,
      "close": 48.51,
      "adjClose": 48.12,
      "volume": 72958000
    },
    {
      "date": "2017-06-12",
      "open": 47.94,
      "high": 48.4,
      "low": 46.84,
      "close": 48.09,
      "adjClose": 47.7,
      "volume": 84042180
    },
    {
      "date": "2017-06-13",
      "open": 48.6,
      "high": 48.9,
      "low": 48.1,
      "close": 48.53,
      "adjClose": 48.14,
      "volume": 40108000
    },
    {
      "date": "2017-06-14",
      "open": 48.78,
      "high": 48.99,
      "low": 47.98,
      "close": 48.4,
      "adjClose": 48.01,
      "volume": 30110000
    },
    {
      "date": "2017-06-15",
      "open": 47.4,
      "high": 48.03,
      "low": 47.02,
      "close": 48.01,
      "adjClose": 47.62,
      "volume": 48552780
    },
    {
      "date": "2017-06-16",
      "open": 47.9,
      "high": 48,
      "low": 47.44,
      "close": 47.93,
      "adjClose": 47.54,
      "volume": 51184140
    },
    {
      "date": "2017-06-19",
      "open": 48.48,
      "high": 48.97,
      "low": 48.41,
      "close": 48.76,
      "adjClose": 48.37,
      "volume": 29376740
    },
    {
      "date": "2017-06-20",
      "open": 48.77,
      "high": 49.04,
      "low": 48.41,
      "close": 48.45,
      "adjClose": 48.06,
      "volume": 25946000
    },
    {
      "date": "2017-06-21",
      "open": 48.54,
      "high": 48.98,
      "low": 48.46,
      "close": 48.93,
      "adjClose": 48.53,
      "volume": 23232140
    },
    {
      "date": "2017-06-22",
      "open": 48.84,
      "high": 49.03,
      "low": 48.67,
      "close": 48.83,
      "adjClose": 48.44,
      "volume": 20190000
    },
    {
      "date": "2017-06-23",
      "open": 48.78,
      "high": 49.33,
      "low": 48.72,
      "close": 49.3,
      "adjClose": 48.9,
      "volume": 31280000
    },
    {
      "date": "2017-06-26",
      "open": 49.5,
      "high": 49.7,
      "low": 48.52,
      "close": 48.6,
      "adjClose": 48.21,
      "volume": 30358240
    },
    {
      "date": "2017-06-27",
      "open": 48.08,
      "high": 48.36,
      "low": 47.35,
      "close": 47.4,
      "adjClose": 47.02,
      "volume": 48872040
    },
    {
      "date": "2017-06-28",
      "open": 47.53,
      "high": 48.16,
      "low": 46.81,
      "close": 48.05,
      "adjClose": 47.66,
      "volume": 54912000
    },
    {
      "date": "2017-06-29",
      "open": 47.57,
      "high": 47.58,
      "low": 46.48,
      "close": 46.89,
      "adjClose": 46.51,
      "volume": 64134000
    },
    {
      "date": "2017-06-30",
      "open": 47.2,
      "high": 47.25,
      "low": 46.48,
      "close": 46.48,
      "adjClose": 46.1,
      "volume": 45754000
    },
    {
      "date": "2017-07-03",
      "open": 46.66,
      "high": 46.71,
      "low": 45.77,
      "close": 45.97,
      "adjClose": 45.6,
      "volume": 33896220
    },
    {
      "date": "2017-07-05",
      "open": 46.21,
      "high": 46.81,
      "low": 45.93,
      "close": 46.61,
      "adjClose": 46.23,
      "volume": 41882000
    },
    {
      "date": "2017-07-06",
      "open": 46.25,
      "high": 46.81,
      "low": 45.99,
      "close": 46.38,
      "adjClose": 46.01,
      "volume": 40298000
    },
    {
      "date": "2017-07-07",
      "open": 46.55,
      "high": 47.23,
      "low": 46.49,
      "close": 47.04,
      "adjClose": 46.66,
      "volume": 33266040
    },
    {
      "date": "2017-07-10",
      "open": 47.1,
      "high": 47.66,
      "low": 47.1,
      "close": 47.55,
      "adjClose": 47.17,
      "volume": 29030000
    },
    {
      "date": "2017-07-11",
      "open": 47.53,
      "high": 47.74,
      "low": 47.26,
      "close": 47.68,
      "adjClose": 47.29,
      "volume": 29224940
    },
    {
      "date": "2017-07-12",
      "open": 48.04,
      "high": 48.48,
      "low": 47.85,
      "close": 48.38,
      "adjClose": 47.99,
      "volume": 32042300
    },
    {
      "date": "2017-07-13",
      "open": 48.54,
      "high": 48.94,
      "low": 48.24,
      "close": 48.44,
      "adjClose": 48.05,
      "volume": 30492000
    },
    {
      "date": "2017-07-14",
      "open": 48.7,
      "high": 48.88,
      "low": 48.51,
      "close": 48.85,
      "adjClose": 48.46,
      "volume": 21592160
    },
    {
      "date": "2017-07-17",
      "open": 48.82,
      "high": 49.17,
      "low": 48.54,
      "close": 48.8,
      "adjClose": 48.41,
      "volume": 33210000
    },
    {
      "date": "2017-07-18",
      "open": 48.67,
      "high": 49.54,
      "low": 48.6,
      "close": 49.35,
      "adjClose": 48.95,
      "volume": 28266700
    },
    {
      "date": "2017-07-19",
      "open": 49.5,
      "high": 49.78,
      "low": 49.35,
      "close": 49.64,
      "adjClose": 49.24,
      "volume": 28242960
    },
    {
      "date": "2017-07-20",
      "open": 49.85,
      "high": 49.93,
      "low": 49.23,
      "close": 49.61,
      "adjClose": 49.21,
      "volume": 28368000
    },
    {
      "date": "2017-07-21",
      "open": 49.45,
      "high": 49.76,
      "low": 49.21,
      "close": 49.69,
      "adjClose": 49.29,
      "volume": 29266440
    },
    {
      "date": "2017-07-24",
      "open": 49.71,
      "high": 50.31,
      "low": 49.51,
      "close": 49.92,
      "adjClose": 49.52,
      "volume": 79690640
    },
    {
      "date": "2017-07-25",
      "open": 48.54,
      "high": 48.84,
      "low": 48.19,
      "close": 48.45,
      "adjClose": 48.06,
      "volume": 118672039
    },
    {
      "date": "2017-07-26",
      "open": 48.64,
      "high": 48.7,
      "low": 48.01,
      "close": 48.27,
      "adjClose": 47.88,
      "volume": 44432500
    },
    {
      "date": "2017-07-27",
      "open": 48.46,
      "high": 48.48,
      "low": 46.85,
      "close": 47.63,
      "adjClose": 47.25,
      "volume": 74358000
    },
    {
      "date": "2017-07-28",
      "open": 47.4,
      "high": 48.09,
      "low": 47.27,
      "close": 47.92,
      "adjClose": 47.53,
      "volume": 36276000
    },
    {
      "date": "2017-07-31",
      "open": 48,
      "high": 48.06,
      "low": 47.09,
      "close": 47.28,
      "adjClose": 46.9,
      "volume": 45867780
    },
    {
      "date": "2017-08-01",
      "open": 47.39,
      "high": 47.72,
      "low": 47.25,
      "close": 47.33,
      "adjClose": 46.95,
      "volume": 28052000
    },
    {
      "date": "2017-08-02",
      "open": 47.42,
      "high": 47.46,
      "low": 46.63,
      "close": 47.38,
      "adjClose": 47,
      "volume": 40788360
    },
    {
      "date": "2017-08-03",
      "open": 47.46,
      "high": 47.5,
      "low": 46.97,
      "close": 47.02,
      "adjClose": 46.64,
      "volume": 22478420
    },
    {
      "date": "2017-08-04",
      "open": 47.2,
      "high": 47.38,
      "low": 46.99,
      "close": 47.29,
      "adjClose": 46.91,
      "volume": 25092000
    },
    {
      "date": "2017-08-07",
      "open": 47.38,
      "high": 47.45,
      "low": 47.18,
      "close": 47.29,
      "adjClose": 46.91,
      "volume": 28916000
    },
    {
      "date": "2017-08-08",
      "open": 47.21,
      "high": 47.62,
      "low": 47.12,
      "close": 47.21,
      "adjClose": 46.83,
      "volume": 30102000
    },
    {
      "date": "2017-08-09",
      "open": 46.92,
      "high": 47.19,
      "low": 46.7,
      "close": 47,
      "adjClose": 46.62,
      "volume": 28018000
    },
    {
      "date": "2017-08-10",
      "open": 46.75,
      "high": 46.82,
      "low": 46.09,
      "close": 46.18,
      "adjClose": 45.81,
      "volume": 54148000
    },
    {
      "date": "2017-08-11",
      "open": 46.19,
      "high": 46.67,
      "low": 46.06,
      "close": 46.5,
      "adjClose": 46.12,
      "volume": 32334160
    },
    {
      "date": "2017-08-14",
      "open": 46.95,
      "high": 47.05,
      "low": 46.72,
      "close": 46.95,
      "adjClose": 46.57,
      "volume": 23012240
    },
    {
      "date": "2017-08-15",
      "open": 47.05,
      "high": 47.15,
      "low": 46.83,
      "close": 46.9,
      "adjClose": 46.52,
      "volume": 22130000
    },
    {
      "date": "2017-08-16",
      "open": 47.06,
      "high": 47.5,
      "low": 47,
      "close": 47.21,
      "adjClose": 46.83,
      "volume": 26906000
    },
    {
      "date": "2017-08-17",
      "open": 47.15,
      "high": 47.19,
      "low": 46.38,
      "close": 46.38,
      "adjClose": 46.01,
      "volume": 33914000
    },
    {
      "date": "2017-08-18",
      "open": 46.35,
      "high": 46.55,
      "low": 46.17,
      "close": 46.31,
      "adjClose": 45.94,
      "volume": 26748080
    },
    {
      "date": "2017-08-21",
      "open": 46.29,
      "high": 46.41,
      "low": 45.93,
      "close": 46.04,
      "adjClose": 45.67,
      "volume": 26024860
    },
    {
      "date": "2017-08-22",
      "open": 46.35,
      "high": 47.1,
      "low": 46.31,
      "close": 47.02,
      "adjClose": 46.64,
      "volume": 35502000
    },
    {
      "date": "2017-08-23",
      "open": 46.85,
      "high": 47.27,
      "low": 46.76,
      "close": 47.13,
      "adjClose": 46.75,
      "volume": 22690000
    },
    {
      "date": "2017-08-24",
      "open": 47.19,
      "high": 47.32,
      "low": 46.54,
      "close": 46.84,
      "adjClose": 46.46,
      "volume": 25892000
    },
    {
      "date": "2017-08-25",
      "open": 46.96,
      "high": 47.04,
      "low": 46.51,
      "close": 46.53,
      "adjClose": 46.15,
      "volume": 23746260
    },
    {
      "date": "2017-08-28",
      "open": 46.59,
      "high": 46.74,
      "low": 46.31,
      "close": 46.41,
      "adjClose": 46.04,
      "volume": 20988000
    },
    {
      "date": "2017-08-29",
      "open": 46,
      "high": 46.91,
      "low": 45.97,
      "close": 46.79,
      "adjClose": 46.41,
      "volume": 23172000
    },
    {
      "date": "2017-08-30",
      "open": 46.78,
      "high": 47.29,
      "low": 46.7,
      "close": 47.18,
      "adjClose": 46.8,
      "volume": 22406840
    },
    {
      "date": "2017-08-31",
      "open": 47.32,
      "high": 47.86,
      "low": 47.31,
      "close": 47.76,
      "adjClose": 47.37,
      "volume": 33866260
    },
    {
      "date": "2017-09-01",
      "open": 47.87,
      "high": 47.92,
      "low": 47.51,
      "close": 47.6,
      "adjClose": 47.22,
      "volume": 20858000
    },
    {
      "date": "2017-09-05",
      "open": 47.34,
      "high": 47.57,
      "low": 46.78,
      "close": 47.07,
      "adjClose": 46.69,
      "volume": 29216600
    },
    {
      "date": "2017-09-06",
      "open": 47.19,
      "high": 47.23,
      "low": 46.63,
      "close": 47.1,
      "adjClose": 46.72,
      "volume": 27830580
    },
    {
      "date": "2017-09-07",
      "open": 47.21,
      "high": 47.52,
      "low": 46.88,
      "close": 47.49,
      "adjClose": 47.11,
      "volume": 22332000
    },
    {
      "date": "2017-09-08",
      "open": 47.49,
      "high": 47.54,
      "low": 47,
      "close": 47.07,
      "adjClose": 46.69,
      "volume": 19998320
    },
    {
      "date": "2017-09-11",
      "open": 47.36,
      "high": 47.63,
      "low": 47.05,
      "close": 47.16,
      "adjClose": 46.78,
      "volume": 26748000
    },
    {
      "date": "2017-09-12",
      "open": 47.35,
      "high": 47.4,
      "low": 46.88,
      "close": 47.33,
      "adjClose": 46.95,
      "volume": 25696000
    },
    {
      "date": "2017-09-13",
      "open": 47.28,
      "high": 47.64,
      "low": 47.24,
      "close": 47.52,
      "adjClose": 47.14,
      "volume": 21908000
    },
    {
      "date": "2017-09-14",
      "open": 47.3,
      "high": 47.4,
      "low": 46.92,
      "close": 47.01,
      "adjClose": 46.63,
      "volume": 28548000
    },
    {
      "date": "2017-09-15",
      "open": 47,
      "high": 47.09,
      "low": 46.56,
      "close": 46.76,
      "adjClose": 46.38,
      "volume": 39886000
    },
    {
      "date": "2017-09-18",
      "open": 46.75,
      "high": 46.84,
      "low": 46.27,
      "close": 46.49,
      "adjClose": 46.11,
      "volume": 29474000
    },
    {
      "date": "2017-09-19",
      "open": 46.67,
      "high": 46.9,
      "low": 46.33,
      "close": 46.84,
      "adjClose": 46.46,
      "volume": 24854520
    },
    {
      "date": "2017-09-20",
      "open": 46.89,
      "high": 47.5,
      "low": 46.88,
      "close": 47.38,
      "adjClose": 47,
      "volume": 40080360
    },
    {
      "date": "2017-09-21",
      "open": 47.41,
      "high": 47.64,
      "low": 46.97,
      "close": 47.38,
      "adjClose": 47,
      "volume": 27414000
    },
    {
      "date": "2017-09-22",
      "open": 47.14,
      "high": 47.5,
      "low": 47.04,
      "close": 47.16,
      "adjClose": 46.78,
      "volume": 21496120
    },
    {
      "date": "2017-09-25",
      "open": 46.97,
      "high": 46.99,
      "low": 46.23,
      "close": 46.71,
      "adjClose": 46.33,
      "volume": 37468000
    },
    {
      "date": "2017-09-26",
      "open": 46.83,
      "high": 47.2,
      "low": 46.76,
      "close": 46.87,
      "adjClose": 46.49,
      "volume": 33454980
    },
    {
      "date": "2017-09-27",
      "open": 47.14,
      "high": 48.27,
      "low": 47.1,
      "close": 48,
      "adjClose": 47.61,
      "volume": 46692700
    },
    {
      "date": "2017-09-28",
      "open": 47.81,
      "high": 48.31,
      "low": 47.78,
      "close": 48.24,
      "adjClose": 47.85,
      "volume": 28018620
    },
    {
      "date": "2017-09-29",
      "open": 48.3,
      "high": 48.79,
      "low": 48.3,
      "close": 48.69,
      "adjClose": 48.3,
      "volume": 40622000
    },
    {
      "date": "2017-10-02",
      "open": 48.78,
      "high": 48.89,
      "low": 48.1,
      "close": 48.37,
      "adjClose": 47.98,
      "volume": 30782440
    },
    {
      "date": "2017-10-03",
      "open": 48.38,
      "high": 48.62,
      "low": 48.14,
      "close": 48.6,
      "adjClose": 48.21,
      "volume": 21678960
    },
    {
      "date": "2017-10-04",
      "open": 48.59,
      "high": 48.72,
      "low": 48.28,
      "close": 48.34,
      "adjClose": 47.95,
      "volume": 21156000
    },
    {
      "date": "2017-10-05",
      "open": 48.64,
      "high": 49.33,
      "low": 48.51,
      "close": 49.26,
      "adjClose": 48.86,
      "volume": 35618920
    },
    {
      "date": "2017-10-06",
      "open": 49,
      "high": 49.71,
      "low": 48.93,
      "close": 49.68,
      "adjClose": 49.28,
      "volume": 31060660
    },
    {
      "date": "2017-10-09",
      "open": 49.75,
      "high": 50.02,
      "low": 49.58,
      "close": 49.62,
      "adjClose": 49.22,
      "volume": 25910000
    },
    {
      "date": "2017-10-10",
      "open": 49.77,
      "high": 49.87,
      "low": 49.06,
      "close": 49.39,
      "adjClose": 48.99,
      "volume": 23268000
    },
    {
      "date": "2017-10-11",
      "open": 49.45,
      "high": 50.38,
      "low": 49.4,
      "close": 50.28,
      "adjClose": 49.87,
      "volume": 36300000
    },
    {
      "date": "2017-10-12",
      "open": 50.19,
      "high": 50.58,
      "low": 50.06,
      "close": 50.28,
      "adjClose": 49.87,
      "volume": 30614000
    },
    {
      "date": "2017-10-13",
      "open": 50.46,
      "high": 50.74,
      "low": 50.35,
      "close": 50.39,
      "adjClose": 49.98,
      "volume": 26552640
    },
    {
      "date": "2017-10-16",
      "open": 50.48,
      "high": 50.6,
      "low": 50.08,
      "close": 50.47,
      "adjClose": 50.06,
      "volume": 21420460
    },
    {
      "date": "2017-10-17",
      "open": 50.37,
      "high": 50.73,
      "low": 50.3,
      "close": 50.55,
      "adjClose": 50.14,
      "volume": 20260000
    },
    {
      "date": "2017-10-18",
      "open": 50.55,
      "high": 50.82,
      "low": 50.27,
      "close": 50.64,
      "adjClose": 50.23,
      "volume": 25596000
    },
    {
      "date": "2017-10-19",
      "open": 50.24,
      "high": 50.37,
      "low": 49.87,
      "close": 50.09,
      "adjClose": 49.69,
      "volume": 34284860
    },
    {
      "date": "2017-10-20",
      "open": 50.35,
      "high": 50.43,
      "low": 50.11,
      "close": 50.25,
      "adjClose": 49.84,
      "volume": 32120620
    },
    {
      "date": "2017-10-23",
      "open": 50.26,
      "high": 50.29,
      "low": 49.16,
      "close": 49.28,
      "adjClose": 48.88,
      "volume": 32786000
    },
    {
      "date": "2017-10-24",
      "open": 49.33,
      "high": 49.46,
      "low": 48.85,
      "close": 49.42,
      "adjClose": 49.02,
      "volume": 28902580
    },
    {
      "date": "2017-10-25",
      "open": 49.31,
      "high": 49.72,
      "low": 48.89,
      "close": 49.57,
      "adjClose": 49.17,
      "volume": 30574200
    },
    {
      "date": "2017-10-26",
      "open": 49.92,
      "high": 50.33,
      "low": 49.52,
      "close": 49.57,
      "adjClose": 49.17,
      "volume": 47396760
    },
    {
      "date": "2017-10-27",
      "open": 51.55,
      "high": 53.18,
      "low": 51.34,
      "close": 51.68,
      "adjClose": 51.26,
      "volume": 103682860
    },
    {
      "date": "2017-10-30",
      "open": 51.46,
      "high": 51.99,
      "low": 51.12,
      "close": 51.66,
      "adjClose": 51.24,
      "volume": 46804000
    },
    {
      "date": "2017-10-31",
      "open": 51.65,
      "high": 52.05,
      "low": 51.31,
      "close": 51.65,
      "adjClose": 51.23,
      "volume": 30326000
    },
    {
      "date": "2017-11-01",
      "open": 51.82,
      "high": 52.39,
      "low": 51.7,
      "close": 52.13,
      "adjClose": 51.71,
      "volume": 43262000
    },
    {
      "date": "2017-11-02",
      "open": 52,
      "high": 52.28,
      "low": 51.43,
      "close": 52.15,
      "adjClose": 51.73,
      "volume": 26694000
    },
    {
      "date": "2017-11-03",
      "open": 52.14,
      "high": 52.53,
      "low": 51.88,
      "close": 52.5,
      "adjClose": 52.08,
      "volume": 27770000
    },
    {
      "date": "2017-11-06",
      "open": 52.46,
      "high": 52.63,
      "low": 52.1,
      "close": 52.13,
      "adjClose": 51.71,
      "volume": 18294960
    },
    {
      "date": "2017-11-07",
      "open": 52.48,
      "high": 52.67,
      "low": 52.15,
      "close": 52.62,
      "adjClose": 52.19,
      "volume": 26104580
    },
    {
      "date": "2017-11-08",
      "open": 52.5,
      "high": 53.13,
      "low": 52.35,
      "close": 52.91,
      "adjClose": 52.48,
      "volume": 24292000
    },
    {
      "date": "2017-11-09",
      "open": 52.4,
      "high": 52.54,
      "low": 51.79,
      "close": 52.39,
      "adjClose": 51.97,
      "volume": 35892000
    },
    {
      "date": "2017-11-10",
      "open": 52.19,
      "high": 52.33,
      "low": 52.06,
      "close": 52.21,
      "adjClose": 51.79,
      "volume": 19442540
    },
    {
      "date": "2017-11-13",
      "open": 52.04,
      "high": 52.44,
      "low": 51.96,
      "close": 52.06,
      "adjClose": 51.64,
      "volume": 18814420
    },
    {
      "date": "2017-11-14",
      "open": 51.89,
      "high": 52.12,
      "low": 51.47,
      "close": 52.08,
      "adjClose": 51.66,
      "volume": 21012000
    },
    {
      "date": "2017-11-15",
      "open": 51.75,
      "high": 51.98,
      "low": 51.54,
      "close": 51.82,
      "adjClose": 51.4,
      "volume": 18106000
    },
    {
      "date": "2017-11-16",
      "open": 51.94,
      "high": 52.59,
      "low": 51.9,
      "close": 52.42,
      "adjClose": 52,
      "volume": 23768000
    },
    {
      "date": "2017-11-17",
      "open": 52.49,
      "high": 52.55,
      "low": 51.69,
      "close": 51.79,
      "adjClose": 51.37,
      "volume": 26712200
    },
    {
      "date": "2017-11-20",
      "open": 51.8,
      "high": 51.93,
      "low": 51.63,
      "close": 51.73,
      "adjClose": 51.31,
      "volume": 17526420
    },
    {
      "date": "2017-11-21",
      "open": 52,
      "high": 52.52,
      "low": 51.96,
      "close": 52.52,
      "adjClose": 52.1,
      "volume": 22206820
    },
    {
      "date": "2017-11-22",
      "open": 52.56,
      "high": 52.77,
      "low": 52.36,
      "close": 52.6,
      "adjClose": 52.17,
      "volume": 14538000
    },
    {
      "date": "2017-11-24",
      "open": 52.72,
      "high": 53,
      "low": 52.6,
      "close": 52.83,
      "adjClose": 52.4,
      "volume": 16492000
    },
    {
      "date": "2017-11-27",
      "open": 52.93,
      "high": 53.65,
      "low": 52.74,
      "close": 53.6,
      "adjClose": 53.17,
      "volume": 35430000
    },
    {
      "date": "2017-11-28",
      "open": 53.7,
      "high": 54,
      "low": 52.73,
      "close": 53.16,
      "adjClose": 52.73,
      "volume": 36424000
    },
    {
      "date": "2017-11-29",
      "open": 52.81,
      "high": 52.94,
      "low": 51.48,
      "close": 51.87,
      "adjClose": 51.45,
      "volume": 55866640
    },
    {
      "date": "2017-11-30",
      "open": 52,
      "high": 52.21,
      "low": 51.5,
      "close": 51.81,
      "adjClose": 51.39,
      "volume": 45092000
    },
    {
      "date": "2017-12-01",
      "open": 51.52,
      "high": 51.86,
      "low": 50.85,
      "close": 51.25,
      "adjClose": 50.84,
      "volume": 37762000
    },
    {
      "date": "2017-12-04",
      "open": 51.39,
      "high": 51.57,
      "low": 50.46,
      "close": 50.59,
      "adjClose": 50.18,
      "volume": 38778000
    },
    {
      "date": "2017-12-05",
      "open": 50.55,
      "high": 51.83,
      "low": 50.12,
      "close": 50.98,
      "adjClose": 50.57,
      "volume": 38998000
    },
    {
      "date": "2017-12-06",
      "open": 50.83,
      "high": 51.98,
      "low": 50.77,
      "close": 51.64,
      "adjClose": 51.22,
      "volume": 28710980
    },
    {
      "date": "2017-12-07",
      "open": 51.8,
      "high": 52.45,
      "low": 51.77,
      "close": 52.23,
      "adjClose": 51.81,
      "volume": 30866000
    },
    {
      "date": "2017-12-08",
      "open": 52.59,
      "high": 52.82,
      "low": 52.29,
      "close": 52.47,
      "adjClose": 52.05,
      "volume": 31170000
    },
    {
      "date": "2017-12-11",
      "open": 52.56,
      "high": 52.8,
      "low": 52.21,
      "close": 52.6,
      "adjClose": 52.17,
      "volume": 23254000
    },
    {
      "date": "2017-12-12",
      "open": 52.5,
      "high": 53.13,
      "low": 52.24,
      "close": 52.44,
      "adjClose": 52.02,
      "volume": 33882000
    },
    {
      "date": "2017-12-13",
      "open": 52.6,
      "high": 52.77,
      "low": 52.33,
      "close": 52.57,
      "adjClose": 52.15,
      "volume": 27680760
    },
    {
      "date": "2017-12-14",
      "open": 52.77,
      "high": 53.35,
      "low": 52.68,
      "close": 52.87,
      "adjClose": 52.44,
      "volume": 30962780
    },
    {
      "date": "2017-12-15",
      "open": 53.19,
      "high": 53.76,
      "low": 53,
      "close": 53.6,
      "adjClose": 53.17,
      "volume": 63760000
    },
    {
      "date": "2017-12-18",
      "open": 53.82,
      "high": 54.32,
      "low": 53.52,
      "close": 54.25,
      "adjClose": 53.81,
      "volume": 30292020
    },
    {
      "date": "2017-12-19",
      "open": 54.15,
      "high": 54.25,
      "low": 53.61,
      "close": 53.99,
      "adjClose": 53.55,
      "volume": 26350380
    },
    {
      "date": "2017-12-20",
      "open": 54.05,
      "high": 54.06,
      "low": 53.43,
      "close": 53.68,
      "adjClose": 53.25,
      "volume": 28728000
    },
    {
      "date": "2017-12-21",
      "open": 53.77,
      "high": 53.88,
      "low": 53.45,
      "close": 53.54,
      "adjClose": 53.11,
      "volume": 25640500
    },
    {
      "date": "2017-12-22",
      "open": 53.5,
      "high": 53.59,
      "low": 53.38,
      "close": 53.44,
      "adjClose": 53.01,
      "volume": 17788920
    },
    {
      "date": "2017-12-26",
      "open": 53.43,
      "high": 53.44,
      "low": 52.93,
      "close": 53.29,
      "adjClose": 52.86,
      "volume": 18376000
    },
    {
      "date": "2017-12-27",
      "open": 53.33,
      "high": 53.41,
      "low": 52.92,
      "close": 53.01,
      "adjClose": 52.58,
      "volume": 22324060
    },
    {
      "date": "2017-12-28",
      "open": 53.11,
      "high": 53.24,
      "low": 52.67,
      "close": 52.8,
      "adjClose": 52.37,
      "volume": 19884980
    },
    {
      "date": "2017-12-29",
      "open": 52.77,
      "high": 52.9,
      "low": 52.64,
      "close": 52.67,
      "adjClose": 52.24,
      "volume": 23606800
    },
    {
      "date": "2018-01-02",
      "open": 52.65,
      "high": 53.8,
      "low": 52.65,
      "close": 53.66,
      "adjClose": 53.23,
      "volume": 31766000
    },
    {
      "date": "2018-01-03",
      "open": 53.7,
      "high": 54.81,
      "low": 53.67,
      "close": 54.58,
      "adjClose": 54.14,
      "volume": 31318900
    },
    {
      "date": "2018-01-04",
      "open": 54.85,
      "high": 55.2,
      "low": 54.71,
      "close": 54.79,
      "adjClose": 54.35,
      "volume": 26052000
    },
    {
      "date": "2018-01-05",
      "open": 55.17,
      "high": 55.68,
      "low": 55.09,
      "close": 55.51,
      "adjClose": 55.06,
      "volume": 30250520
    },
    {
      "date": "2018-01-08",
      "open": 55.55,
      "high": 55.96,
      "low": 55.5,
      "close": 55.71,
      "adjClose": 55.26,
      "volume": 24644420
    },
    {
      "date": "2018-01-09",
      "open": 55.92,
      "high": 55.92,
      "low": 55.41,
      "close": 55.64,
      "adjClose": 55.19,
      "volume": 26808000
    },
    {
      "date": "2018-01-10",
      "open": 55.35,
      "high": 55.64,
      "low": 55.2,
      "close": 55.51,
      "adjClose": 55.06,
      "volume": 20734000
    },
    {
      "date": "2018-01-11",
      "open": 55.62,
      "high": 55.74,
      "low": 55.32,
      "close": 55.6,
      "adjClose": 55.15,
      "volume": 22424320
    },
    {
      "date": "2018-01-12",
      "open": 55.51,
      "high": 56.57,
      "low": 55.4,
      "close": 56.53,
      "adjClose": 56.07,
      "volume": 38586120
    },
    {
      "date": "2018-01-16",
      "open": 57.02,
      "high": 57.44,
      "low": 56.33,
      "close": 56.54,
      "adjClose": 56.08,
      "volume": 36462000
    },
    {
      "date": "2018-01-17",
      "open": 56.82,
      "high": 56.97,
      "low": 56.17,
      "close": 56.96,
      "adjClose": 56.5,
      "volume": 27830200
    },
    {
      "date": "2018-01-18",
      "open": 56.97,
      "high": 57.03,
      "low": 56.22,
      "close": 56.8,
      "adjClose": 56.34,
      "volume": 27498000
    },
    {
      "date": "2018-01-19",
      "open": 56.9,
      "high": 57.19,
      "low": 56.63,
      "close": 57.18,
      "adjClose": 56.72,
      "volume": 30552000
    },
    {
      "date": "2018-01-22",
      "open": 57.19,
      "high": 58.34,
      "low": 57.09,
      "close": 58.21,
      "adjClose": 57.74,
      "volume": 29550400
    },
    {
      "date": "2018-01-23",
      "open": 58.53,
      "high": 58.93,
      "low": 58.36,
      "close": 58.81,
      "adjClose": 58.33,
      "volume": 39138000
    },
    {
      "date": "2018-01-24",
      "open": 59.25,
      "high": 59.35,
      "low": 58.37,
      "close": 58.56,
      "adjClose": 58.09,
      "volume": 37128580
    },
    {
      "date": "2018-01-25",
      "open": 59.04,
      "high": 59.25,
      "low": 58.59,
      "close": 59.11,
      "adjClose": 58.63,
      "volume": 29984940
    },
    {
      "date": "2018-01-26",
      "open": 59.38,
      "high": 59.38,
      "low": 58.4,
      "close": 59.38,
      "adjClose": 58.9,
      "volume": 42170040
    },
    {
      "date": "2018-01-29",
      "open": 59.4,
      "high": 59.9,
      "low": 59.2,
      "close": 59.32,
      "adjClose": 58.84,
      "volume": 31494160
    },
    {
      "date": "2018-01-30",
      "open": 58.89,
      "high": 59.4,
      "low": 58.73,
      "close": 58.87,
      "adjClose": 58.39,
      "volume": 37338000
    },
    {
      "date": "2018-01-31",
      "open": 59.19,
      "high": 59.32,
      "low": 58.61,
      "close": 59.11,
      "adjClose": 58.63,
      "volume": 36022700
    },
    {
      "date": "2018-02-01",
      "open": 58.8,
      "high": 59.37,
      "low": 58.47,
      "close": 59.08,
      "adjClose": 58.6,
      "volume": 73514180
    },
    {
      "date": "2018-02-02",
      "open": 56.37,
      "high": 56.57,
      "low": 55.56,
      "close": 55.96,
      "adjClose": 55.51,
      "volume": 117842439
    },
    {
      "date": "2018-02-05",
      "open": 55.03,
      "high": 55.75,
      "low": 52.84,
      "close": 53.12,
      "adjClose": 52.69,
      "volume": 83550000
    },
    {
      "date": "2018-02-06",
      "open": 51.7,
      "high": 54.37,
      "low": 51.5,
      "close": 54.22,
      "adjClose": 53.78,
      "volume": 76630480
    },
    {
      "date": "2018-02-07",
      "open": 54.25,
      "high": 54.33,
      "low": 52.73,
      "close": 52.77,
      "adjClose": 52.34,
      "volume": 51942000
    },
    {
      "date": "2018-02-08",
      "open": 52.99,
      "high": 53.2,
      "low": 50.24,
      "close": 50.39,
      "adjClose": 49.98,
      "volume": 66792019
    },
    {
      "date": "2018-02-09",
      "open": 51.29,
      "high": 52.59,
      "low": 49.85,
      "close": 52.31,
      "adjClose": 51.89,
      "volume": 98360000
    },
    {
      "date": "2018-02-12",
      "open": 52.83,
      "high": 53.28,
      "low": 52.27,
      "close": 52.73,
      "adjClose": 52.3,
      "volume": 56240219
    },
    {
      "date": "2018-02-13",
      "open": 52.5,
      "high": 53.06,
      "low": 52.35,
      "close": 52.71,
      "adjClose": 52.28,
      "volume": 31586000
    },
    {
      "date": "2018-02-14",
      "open": 52.72,
      "high": 53.77,
      "low": 52.49,
      "close": 53.64,
      "adjClose": 53.21,
      "volume": 41304040
    },
    {
      "date": "2018-02-15",
      "open": 54.17,
      "high": 54.71,
      "low": 53.36,
      "close": 54.57,
      "adjClose": 54.13,
      "volume": 37396000
    },
    {
      "date": "2018-02-16",
      "open": 54.67,
      "high": 55.42,
      "low": 54.58,
      "close": 54.78,
      "adjClose": 54.34,
      "volume": 39948100
    },
    {
      "date": "2018-02-20",
      "open": 54.64,
      "high": 55.81,
      "low": 54.5,
      "close": 55.18,
      "adjClose": 54.73,
      "volume": 33754000
    },
    {
      "date": "2018-02-21",
      "open": 55.46,
      "high": 56.81,
      "low": 55.38,
      "close": 55.69,
      "adjClose": 55.24,
      "volume": 41486420
    },
    {
      "date": "2018-02-22",
      "open": 55.96,
      "high": 56.27,
      "low": 55.26,
      "close": 55.5,
      "adjClose": 55.05,
      "volume": 28010720
    },
    {
      "date": "2018-02-23",
      "open": 55.93,
      "high": 56.45,
      "low": 55.42,
      "close": 56.4,
      "adjClose": 55.94,
      "volume": 25292760
    },
    {
      "date": "2018-02-26",
      "open": 56.59,
      "high": 57.21,
      "low": 56.47,
      "close": 57.19,
      "adjClose": 56.73,
      "volume": 30912380
    },
    {
      "date": "2018-02-27",
      "open": 57.19,
      "high": 57.21,
      "low": 55.84,
      "close": 55.88,
      "adjClose": 55.43,
      "volume": 42964000
    },
    {
      "date": "2018-02-28",
      "open": 56.1,
      "high": 56.38,
      "low": 55.15,
      "close": 55.2,
      "adjClose": 54.75,
      "volume": 49292380
    },
    {
      "date": "2018-03-01",
      "open": 55.48,
      "high": 55.56,
      "low": 53.36,
      "close": 53.57,
      "adjClose": 53.14,
      "volume": 55338000
    },
    {
      "date": "2018-03-02",
      "open": 52.9,
      "high": 54.34,
      "low": 52.51,
      "close": 54.21,
      "adjClose": 53.77,
      "volume": 50162900
    },
    {
      "date": "2018-03-05",
      "open": 53.91,
      "high": 55.06,
      "low": 53.61,
      "close": 54.74,
      "adjClose": 54.3,
      "volume": 28648000
    },
    {
      "date": "2018-03-06",
      "open": 55.11,
      "high": 55.28,
      "low": 54.73,
      "close": 55.05,
      "adjClose": 54.61,
      "volume": 23382000
    },
    {
      "date": "2018-03-07",
      "open": 54.64,
      "high": 55.81,
      "low": 54.5,
      "close": 55.75,
      "adjClose": 55.3,
      "volume": 30748580
    },
    {
      "date": "2018-03-08",
      "open": 55.86,
      "high": 56.57,
      "low": 55.86,
      "close": 56.47,
      "adjClose": 56.01,
      "volume": 33862660
    },
    {
      "date": "2018-03-09",
      "open": 56.98,
      "high": 58.05,
      "low": 56.71,
      "close": 58.04,
      "adjClose": 57.57,
      "volume": 42662000
    },
    {
      "date": "2018-03-12",
      "open": 58.25,
      "high": 58.91,
      "low": 57.96,
      "close": 58.3,
      "adjClose": 57.83,
      "volume": 44306080
    },
    {
      "date": "2018-03-13",
      "open": 58.59,
      "high": 58.9,
      "low": 56.73,
      "close": 57,
      "adjClose": 56.54,
      "volume": 43140000
    },
    {
      "date": "2018-03-14",
      "open": 57.29,
      "high": 57.99,
      "low": 57.12,
      "close": 57.44,
      "adjClose": 56.98,
      "volume": 41870000
    },
    {
      "date": "2018-03-15",
      "open": 57.48,
      "high": 58.13,
      "low": 56.78,
      "close": 57.53,
      "adjClose": 57.07,
      "volume": 33382000
    },
    {
      "date": "2018-03-16",
      "open": 57.77,
      "high": 57.84,
      "low": 56.57,
      "close": 56.72,
      "adjClose": 56.26,
      "volume": 58656000
    },
    {
      "date": "2018-03-19",
      "open": 55.89,
      "high": 55.97,
      "low": 54.45,
      "close": 55,
      "adjClose": 54.56,
      "volume": 63656000
    },
    {
      "date": "2018-03-20",
      "open": 54.92,
      "high": 55.28,
      "low": 54.12,
      "close": 54.79,
      "adjClose": 54.35,
      "volume": 54598000
    },
    {
      "date": "2018-03-21",
      "open": 54.63,
      "high": 55.44,
      "low": 54.36,
      "close": 54.7,
      "adjClose": 54.26,
      "volume": 44898000
    },
    {
      "date": "2018-03-22",
      "open": 54,
      "high": 54.2,
      "low": 52.48,
      "close": 52.66,
      "adjClose": 52.23,
      "volume": 69312160
    },
    {
      "date": "2018-03-23",
      "open": 52.57,
      "high": 53.34,
      "low": 51.24,
      "close": 51.33,
      "adjClose": 50.92,
      "volume": 49880000
    },
    {
      "date": "2018-03-26",
      "open": 52.53,
      "high": 52.96,
      "low": 50.53,
      "close": 52.7,
      "adjClose": 52.27,
      "volume": 65984000
    },
    {
      "date": "2018-03-27",
      "open": 53.2,
      "high": 53.23,
      "low": 49.88,
      "close": 50.35,
      "adjClose": 49.94,
      "volume": 60816179
    },
    {
      "date": "2018-03-28",
      "open": 50.1,
      "high": 51.25,
      "low": 49.2,
      "close": 50.26,
      "adjClose": 49.85,
      "volume": 77698860
    },
    {
      "date": "2018-03-29",
      "open": 50.56,
      "high": 52.4,
      "low": 50.2,
      "close": 51.86,
      "adjClose": 51.44,
      "volume": 69338000
    },
    {
      "date": "2018-04-02",
      "open": 51.38,
      "high": 51.98,
      "low": 49.71,
      "close": 50.63,
      "adjClose": 50.22,
      "volume": 65068000
    },
    {
      "date": "2018-04-03",
      "open": 50.81,
      "high": 51.25,
      "low": 49.86,
      "close": 50.93,
      "adjClose": 50.52,
      "volume": 51322920
    },
    {
      "date": "2018-04-04",
      "open": 49.91,
      "high": 51.64,
      "low": 49.83,
      "close": 51.49,
      "adjClose": 51.07,
      "volume": 50724000
    },
    {
      "date": "2018-04-05",
      "open": 52.32,
      "high": 52.34,
      "low": 51.2,
      "close": 51.63,
      "adjClose": 51.21,
      "volume": 35836000
    },
    {
      "date": "2018-04-06",
      "open": 51.16,
      "high": 51.8,
      "low": 50.31,
      "close": 50.5,
      "adjClose": 50.09,
      "volume": 40134000
    },
    {
      "date": "2018-04-09",
      "open": 51,
      "high": 52.23,
      "low": 50.96,
      "close": 51,
      "adjClose": 50.59,
      "volume": 33220240
    },
    {
      "date": "2018-04-10",
      "open": 51.51,
      "high": 52.06,
      "low": 50.77,
      "close": 51.83,
      "adjClose": 51.41,
      "volume": 36733560
    },
    {
      "date": "2018-04-11",
      "open": 51.6,
      "high": 51.79,
      "low": 50.96,
      "close": 51.25,
      "adjClose": 50.84,
      "volume": 34060300
    },
    {
      "date": "2018-04-12",
      "open": 51.57,
      "high": 52.23,
      "low": 51.3,
      "close": 51.86,
      "adjClose": 51.44,
      "volume": 32896000
    },
    {
      "date": "2018-04-13",
      "open": 52.34,
      "high": 52.65,
      "low": 51.51,
      "close": 51.8,
      "adjClose": 51.38,
      "volume": 25410000
    },
    {
      "date": "2018-04-16",
      "open": 52.28,
      "high": 52.57,
      "low": 51.7,
      "close": 52.31,
      "adjClose": 51.89,
      "volume": 29776440
    },
    {
      "date": "2018-04-17",
      "open": 53.06,
      "high": 54.25,
      "low": 52.85,
      "close": 53.97,
      "adjClose": 53.53,
      "volume": 54584000
    },
    {
      "date": "2018-04-18",
      "open": 53.95,
      "high": 54.1,
      "low": 53.53,
      "close": 53.77,
      "adjClose": 53.34,
      "volume": 31126000
    },
    {
      "date": "2018-04-19",
      "open": 53.45,
      "high": 54.88,
      "low": 53.45,
      "close": 54.47,
      "adjClose": 54.03,
      "volume": 39884940
    },
    {
      "date": "2018-04-20",
      "open": 54.21,
      "high": 54.74,
      "low": 53.61,
      "close": 53.87,
      "adjClose": 53.43,
      "volume": 42434000
    },
    {
      "date": "2018-04-23",
      "open": 54.15,
      "high": 54.4,
      "low": 53.33,
      "close": 53.69,
      "adjClose": 53.26,
      "volume": 69590000
    },
    {
      "date": "2018-04-24",
      "open": 52.96,
      "high": 53.22,
      "low": 50.64,
      "close": 51.13,
      "adjClose": 50.72,
      "volume": 128220759
    },
    {
      "date": "2018-04-25",
      "open": 51.49,
      "high": 51.8,
      "low": 50.85,
      "close": 51.15,
      "adjClose": 50.74,
      "volume": 57860939
    },
    {
      "date": "2018-04-26",
      "open": 51.66,
      "high": 52.6,
      "low": 51.02,
      "close": 52.17,
      "adjClose": 51.75,
      "volume": 50926640
    },
    {
      "date": "2018-04-27",
      "open": 52.28,
      "high": 52.58,
      "low": 51.38,
      "close": 51.57,
      "adjClose": 51.15,
      "volume": 40746000
    },
    {
      "date": "2018-04-30",
      "open": 51.72,
      "high": 51.92,
      "low": 50.92,
      "close": 50.93,
      "adjClose": 50.52,
      "volume": 34492640
    },
    {
      "date": "2018-05-01",
      "open": 50.82,
      "high": 52.09,
      "low": 50.53,
      "close": 52.04,
      "adjClose": 51.62,
      "volume": 35326000
    },
    {
      "date": "2018-05-02",
      "open": 51.7,
      "high": 52.2,
      "low": 51.16,
      "close": 51.3,
      "adjClose": 50.89,
      "volume": 34698000
    },
    {
      "date": "2018-05-03",
      "open": 51.27,
      "high": 51.53,
      "low": 50.39,
      "close": 51.32,
      "adjClose": 50.91,
      "volume": 39282000
    },
    {
      "date": "2018-05-04",
      "open": 50.98,
      "high": 52.59,
      "low": 50.9,
      "close": 52.55,
      "adjClose": 52.13,
      "volume": 36892000
    },
    {
      "date": "2018-05-07",
      "open": 52.69,
      "high": 53.25,
      "low": 52.51,
      "close": 52.97,
      "adjClose": 52.54,
      "volume": 34400000
    },
    {
      "date": "2018-05-08",
      "open": 53.23,
      "high": 53.26,
      "low": 52.58,
      "close": 52.93,
      "adjClose": 52.5,
      "volume": 26030480
    },
    {
      "date": "2018-05-09",
      "open": 53.21,
      "high": 54.7,
      "low": 53.11,
      "close": 54.45,
      "adjClose": 54.01,
      "volume": 47160000
    },
    {
      "date": "2018-05-10",
      "open": 54.75,
      "high": 55.47,
      "low": 54.69,
      "close": 55.27,
      "adjClose": 54.82,
      "volume": 36414000
    },
    {
      "date": "2018-05-11",
      "open": 55.02,
      "high": 55.45,
      "low": 54.86,
      "close": 55.17,
      "adjClose": 54.72,
      "volume": 30504360
    },
    {
      "date": "2018-05-14",
      "open": 55.28,
      "high": 55.91,
      "low": 55.24,
      "close": 55.33,
      "adjClose": 54.88,
      "volume": 39338000
    },
    {
      "date": "2018-05-15",
      "open": 54.85,
      "high": 54.96,
      "low": 53.94,
      "close": 54.24,
      "adjClose": 53.8,
      "volume": 35738520
    },
    {
      "date": "2018-05-16",
      "open": 54.25,
      "high": 54.72,
      "low": 54.08,
      "close": 54.2,
      "adjClose": 53.76,
      "volume": 25628120
    },
    {
      "date": "2018-05-17",
      "open": 54.07,
      "high": 54.55,
      "low": 53.82,
      "close": 54.06,
      "adjClose": 53.62,
      "volume": 25738140
    },
    {
      "date": "2018-05-18",
      "open": 53.3,
      "high": 53.69,
      "low": 53.23,
      "close": 53.48,
      "adjClose": 53.05,
      "volume": 35482980
    },
    {
      "date": "2018-05-21",
      "open": 53.95,
      "high": 54.67,
      "low": 53.9,
      "close": 54.2,
      "adjClose": 53.76,
      "volume": 25180000
    },
    {
      "date": "2018-05-22",
      "open": 54.49,
      "high": 54.59,
      "low": 53.61,
      "close": 53.77,
      "adjClose": 53.34,
      "volume": 22226000
    },
    {
      "date": "2018-05-23",
      "open": 53.5,
      "high": 54.4,
      "low": 53.35,
      "close": 54.3,
      "adjClose": 53.86,
      "volume": 23740000
    },
    {
      "date": "2018-05-24",
      "open": 54.35,
      "high": 54.36,
      "low": 53.62,
      "close": 54.27,
      "adjClose": 53.83,
      "volume": 20604000
    },
    {
      "date": "2018-05-25",
      "open": 54.33,
      "high": 54.48,
      "low": 54.13,
      "close": 54.2,
      "adjClose": 53.76,
      "volume": 22224000
    },
    {
      "date": "2018-05-29",
      "open": 53.8,
      "high": 54.07,
      "low": 53.15,
      "close": 53.4,
      "adjClose": 52.97,
      "volume": 36076100
    },
    {
      "date": "2018-05-30",
      "open": 53.67,
      "high": 53.95,
      "low": 53.33,
      "close": 53.87,
      "adjClose": 53.43,
      "volume": 28686000
    },
    {
      "date": "2018-05-31",
      "open": 54.1,
      "high": 55.5,
      "low": 53.9,
      "close": 55,
      "adjClose": 54.56,
      "volume": 79368000
    },
    {
      "date": "2018-06-01",
      "open": 55.64,
      "high": 56.91,
      "low": 55.6,
      "close": 56.75,
      "adjClose": 56.29,
      "volume": 63202000
    },
    {
      "date": "2018-06-04",
      "open": 56.93,
      "high": 57.89,
      "low": 56.85,
      "close": 57.65,
      "adjClose": 57.18,
      "volume": 44754020
    },
    {
      "date": "2018-06-05",
      "open": 57.73,
      "high": 58.05,
      "low": 57.37,
      "close": 57.55,
      "adjClose": 57.08,
      "volume": 32964440
    },
    {
      "date": "2018-06-06",
      "open": 57.64,
      "high": 57.74,
      "low": 56.82,
      "close": 57.35,
      "adjClose": 56.89,
      "volume": 34934380
    },
    {
      "date": "2018-06-07",
      "open": 57.23,
      "high": 57.29,
      "low": 56.31,
      "close": 56.72,
      "adjClose": 56.26,
      "volume": 36108000
    },
    {
      "date": "2018-06-08",
      "open": 56.56,
      "high": 56.94,
      "low": 56.16,
      "close": 56.64,
      "adjClose": 56.18,
      "volume": 27284520
    },
    {
      "date": "2018-06-11",
      "open": 56.65,
      "high": 57.39,
      "low": 56.57,
      "close": 57.05,
      "adjClose": 56.59,
      "volume": 24796000
    },
    {
      "date": "2018-06-12",
      "open": 57.05,
      "high": 57.44,
      "low": 57.05,
      "close": 57.41,
      "adjClose": 56.95,
      "volume": 26092240
    },
    {
      "date": "2018-06-13",
      "open": 57.61,
      "high": 57.78,
      "low": 57.17,
      "close": 57.21,
      "adjClose": 56.75,
      "volume": 34302000
    },
    {
      "date": "2018-06-14",
      "open": 57.61,
      "high": 58.3,
      "low": 57.53,
      "close": 58.01,
      "adjClose": 57.54,
      "volume": 35422400
    },
    {
      "date": "2018-06-15",
      "open": 58,
      "high": 58.2,
      "low": 57.68,
      "close": 57.96,
      "adjClose": 57.49,
      "volume": 44438000
    },
    {
      "date": "2018-06-18",
      "open": 57.63,
      "high": 59.21,
      "low": 57.55,
      "close": 59.18,
      "adjClose": 58.7,
      "volume": 33038260
    },
    {
      "date": "2018-06-19",
      "open": 58.51,
      "high": 59.14,
      "low": 58.08,
      "close": 58.93,
      "adjClose": 58.45,
      "volume": 47282540
    },
    {
      "date": "2018-06-20",
      "open": 59.17,
      "high": 60.07,
      "low": 59.1,
      "close": 59.2,
      "adjClose": 58.72,
      "volume": 51686000
    },
    {
      "date": "2018-06-21",
      "open": 59.28,
      "high": 59.52,
      "low": 58.17,
      "close": 58.47,
      "adjClose": 58,
      "volume": 44966000
    },
    {
      "date": "2018-06-22",
      "open": 58.57,
      "high": 58.75,
      "low": 57.98,
      "close": 58.46,
      "adjClose": 57.99,
      "volume": 34220060
    },
    {
      "date": "2018-06-25",
      "open": 57.75,
      "high": 57.8,
      "low": 56,
      "close": 56.96,
      "adjClose": 56.5,
      "volume": 57682619
    },
    {
      "date": "2018-06-26",
      "open": 57.21,
      "high": 57.34,
      "low": 56.45,
      "close": 56.63,
      "adjClose": 56.17,
      "volume": 34688280
    },
    {
      "date": "2018-06-27",
      "open": 56.8,
      "high": 57.31,
      "low": 55.84,
      "close": 55.85,
      "adjClose": 55.4,
      "volume": 34538000
    },
    {
      "date": "2018-06-28",
      "open": 55.62,
      "high": 56.7,
      "low": 55.3,
      "close": 56.34,
      "adjClose": 55.88,
      "volume": 29733500
    },
    {
      "date": "2018-06-29",
      "open": 56.62,
      "high": 57.07,
      "low": 56.35,
      "close": 56.46,
      "adjClose": 56,
      "volume": 31562320
    },
    {
      "date": "2018-07-02",
      "open": 55.77,
      "high": 57.15,
      "low": 55.33,
      "close": 57.11,
      "adjClose": 56.65,
      "volume": 23220800
    },
    {
      "date": "2018-07-03",
      "open": 57.47,
      "high": 57.5,
      "low": 55.72,
      "close": 55.81,
      "adjClose": 55.36,
      "volume": 16448000
    },
    {
      "date": "2018-07-05",
      "open": 56.23,
      "high": 57.21,
      "low": 56.16,
      "close": 57.06,
      "adjClose": 56.6,
      "volume": 28594200
    },
    {
      "date": "2018-07-06",
      "open": 57.09,
      "high": 57.81,
      "low": 56.86,
      "close": 57.75,
      "adjClose": 57.28,
      "volume": 21820000
    },
    {
      "date": "2018-07-09",
      "open": 58,
      "high": 58.4,
      "low": 57.86,
      "close": 58.36,
      "adjClose": 57.89,
      "volume": 21584020
    },
    {
      "date": "2018-07-10",
      "open": 58.5,
      "high": 58.68,
      "low": 58.13,
      "close": 58.36,
      "adjClose": 57.89,
      "volume": 21334080
    },
    {
      "date": "2018-07-11",
      "open": 57.78,
      "high": 59.02,
      "low": 57.77,
      "close": 58.57,
      "adjClose": 58.1,
      "volume": 33252660
    },
    {
      "date": "2018-07-12",
      "open": 58.74,
      "high": 60.1,
      "low": 58.66,
      "close": 60.06,
      "adjClose": 59.57,
      "volume": 44148620
    },
    {
      "date": "2018-07-13",
      "open": 60.14,
      "high": 60.52,
      "low": 59.76,
      "close": 60.22,
      "adjClose": 59.73,
      "volume": 32637140
    },
    {
      "date": "2018-07-16",
      "open": 60.19,
      "high": 60.44,
      "low": 59.67,
      "close": 59.83,
      "adjClose": 59.35,
      "volume": 26784740
    },
    {
      "date": "2018-07-17",
      "open": 59.14,
      "high": 60.94,
      "low": 59.1,
      "close": 60.65,
      "adjClose": 60.16,
      "volume": 40162660
    },
    {
      "date": "2018-07-18",
      "open": 60.43,
      "high": 61.08,
      "low": 60.23,
      "close": 60.65,
      "adjClose": 60.16,
      "volume": 38948000
    },
    {
      "date": "2018-07-19",
      "open": 60.33,
      "high": 60.82,
      "low": 59.89,
      "close": 59.96,
      "adjClose": 59.48,
      "volume": 38338000
    },
    {
      "date": "2018-07-20",
      "open": 59.96,
      "high": 60.54,
      "low": 59.83,
      "close": 59.89,
      "adjClose": 59.41,
      "volume": 37967520
    },
    {
      "date": "2018-07-23",
      "open": 59.78,
      "high": 60.76,
      "low": 59.6,
      "close": 60.55,
      "adjClose": 60.06,
      "volume": 65446079
    },
    {
      "date": "2018-07-24",
      "open": 63.55,
      "high": 63.75,
      "low": 62.21,
      "close": 62.91,
      "adjClose": 62.4,
      "volume": 107600640
    },
    {
      "date": "2018-07-25",
      "open": 62.63,
      "high": 63.91,
      "low": 62.45,
      "close": 63.8,
      "adjClose": 63.28,
      "volume": 51508740
    },
    {
      "date": "2018-07-26",
      "open": 63.36,
      "high": 64.37,
      "low": 63.15,
      "close": 64.28,
      "adjClose": 63.76,
      "volume": 54686040
    },
    {
      "date": "2018-07-27",
      "open": 64.46,
      "high": 64.57,
      "low": 62.22,
      "close": 62.64,
      "adjClose": 62.13,
      "volume": 48362000
    },
    {
      "date": "2018-07-30",
      "open": 62.25,
      "high": 62.64,
      "low": 61.21,
      "close": 61.5,
      "adjClose": 61,
      "volume": 43896740
    },
    {
      "date": "2018-07-31",
      "open": 61.59,
      "high": 62.06,
      "low": 60.81,
      "close": 61.36,
      "adjClose": 60.86,
      "volume": 39382220
    },
    {
      "date": "2018-08-01",
      "open": 61.96,
      "high": 62.3,
      "low": 61.25,
      "close": 61.65,
      "adjClose": 61.15,
      "volume": 36994800
    },
    {
      "date": "2018-08-02",
      "open": 60.93,
      "high": 62.22,
      "low": 60.9,
      "close": 62.06,
      "adjClose": 61.56,
      "volume": 34704000
    },
    {
      "date": "2018-08-03",
      "open": 62.26,
      "high": 62.33,
      "low": 61.47,
      "close": 61.91,
      "adjClose": 61.41,
      "volume": 21264880
    },
    {
      "date": "2018-08-06",
      "open": 62.08,
      "high": 62.12,
      "low": 61.53,
      "close": 61.88,
      "adjClose": 61.38,
      "volume": 22118320
    },
    {
      "date": "2018-08-07",
      "open": 62.6,
      "high": 63.3,
      "low": 62.59,
      "close": 62.79,
      "adjClose": 62.28,
      "volume": 42506000
    },
    {
      "date": "2018-08-08",
      "open": 62.84,
      "high": 63.59,
      "low": 62.61,
      "close": 63.07,
      "adjClose": 62.56,
      "volume": 34373280
    },
    {
      "date": "2018-08-09",
      "open": 63.14,
      "high": 63.6,
      "low": 63.01,
      "close": 63.22,
      "adjClose": 62.71,
      "volume": 27326360
    },
    {
      "date": "2018-08-10",
      "open": 62.96,
      "high": 63.06,
      "low": 62.36,
      "close": 62.63,
      "adjClose": 62.12,
      "volume": 26687740
    },
    {
      "date": "2018-08-13",
      "open": 62.56,
      "high": 63.3,
      "low": 62.35,
      "close": 62.43,
      "adjClose": 61.93,
      "volume": 27617640
    },
    {
      "date": "2018-08-14",
      "open": 62.63,
      "high": 63.03,
      "low": 61.98,
      "close": 62.91,
      "adjClose": 62.4,
      "volume": 28080000
    },
    {
      "date": "2018-08-15",
      "open": 62.21,
      "high": 62.6,
      "low": 61.31,
      "close": 61.61,
      "adjClose": 61.11,
      "volume": 37052000
    },
    {
      "date": "2018-08-16",
      "open": 62.1,
      "high": 62.18,
      "low": 60.98,
      "close": 61.2,
      "adjClose": 60.71,
      "volume": 32176000
    },
    {
      "date": "2018-08-17",
      "open": 61.1,
      "high": 61.35,
      "low": 60.2,
      "close": 60.79,
      "adjClose": 60.3,
      "volume": 33092580
    },
    {
      "date": "2018-08-20",
      "open": 61.03,
      "high": 61.3,
      "low": 60.44,
      "close": 61.1,
      "adjClose": 60.61,
      "volume": 22223460
    },
    {
      "date": "2018-08-21",
      "open": 61.15,
      "high": 61.64,
      "low": 60.75,
      "close": 60.87,
      "adjClose": 60.38,
      "volume": 23082000
    },
    {
      "date": "2018-08-22",
      "open": 60.71,
      "high": 61.33,
      "low": 60.66,
      "close": 61.09,
      "adjClose": 60.6,
      "volume": 22296640
    },
    {
      "date": "2018-08-23",
      "open": 60.99,
      "high": 61.76,
      "low": 60.97,
      "close": 61.06,
      "adjClose": 60.57,
      "volume": 24666940
    },
    {
      "date": "2018-08-24",
      "open": 61.3,
      "high": 61.87,
      "low": 61.07,
      "close": 61.84,
      "adjClose": 61.34,
      "volume": 24454000
    },
    {
      "date": "2018-08-27",
      "open": 62.21,
      "high": 62.89,
      "low": 62.03,
      "close": 62.81,
      "adjClose": 62.3,
      "volume": 28580000
    },
    {
      "date": "2018-08-28",
      "open": 62.8,
      "high": 62.83,
      "low": 62.15,
      "close": 62.29,
      "adjClose": 61.79,
      "volume": 27330320
    },
    {
      "date": "2018-08-29",
      "open": 62.75,
      "high": 63.36,
      "low": 62.64,
      "close": 63.23,
      "adjClose": 62.72,
      "volume": 36932300
    },
    {
      "date": "2018-08-30",
      "open": 63.17,
      "high": 63.47,
      "low": 62.36,
      "close": 62.72,
      "adjClose": 62.21,
      "volume": 30104380
    },
    {
      "date": "2018-08-31",
      "open": 62.61,
      "high": 62.63,
      "low": 61.29,
      "close": 61.59,
      "adjClose": 61.09,
      "volume": 42308480
    },
    {
      "date": "2018-09-04",
      "open": 61.13,
      "high": 61.39,
      "low": 60.33,
      "close": 60.57,
      "adjClose": 60.08,
      "volume": 41458000
    },
    {
      "date": "2018-09-05",
      "open": 60.46,
      "high": 60.74,
      "low": 58.77,
      "close": 59.96,
      "adjClose": 59.48,
      "volume": 53988000
    },
    {
      "date": "2018-09-06",
      "open": 59.93,
      "high": 59.95,
      "low": 58.18,
      "close": 59.2,
      "adjClose": 58.72,
      "volume": 46854440
    },
    {
      "date": "2018-09-07",
      "open": 58.6,
      "high": 59.43,
      "low": 58.46,
      "close": 58.88,
      "adjClose": 58.4,
      "volume": 32663800
    },
    {
      "date": "2018-09-10",
      "open": 59.21,
      "high": 59.33,
      "low": 58.53,
      "close": 58.75,
      "adjClose": 58.28,
      "volume": 27678760
    },
    {
      "date": "2018-09-11",
      "open": 58.56,
      "high": 59.55,
      "low": 58.3,
      "close": 59.5,
      "adjClose": 59.02,
      "volume": 29254000
    },
    {
      "date": "2018-09-12",
      "open": 59.1,
      "high": 59.53,
      "low": 58.31,
      "close": 58.58,
      "adjClose": 58.11,
      "volume": 35716660
    },
    {
      "date": "2018-09-13",
      "open": 58.99,
      "high": 59.39,
      "low": 58.46,
      "close": 59.11,
      "adjClose": 58.63,
      "volume": 40068360
    },
    {
      "date": "2018-09-14",
      "open": 59.4,
      "high": 59.4,
      "low": 58.68,
      "close": 58.9,
      "adjClose": 58.42,
      "volume": 24176000
    },
    {
      "date": "2018-09-17",
      "open": 58.89,
      "high": 59.09,
      "low": 57.92,
      "close": 57.99,
      "adjClose": 57.52,
      "volume": 34096000
    },
    {
      "date": "2018-09-18",
      "open": 58.13,
      "high": 59.07,
      "low": 58.07,
      "close": 58.36,
      "adjClose": 57.89,
      "volume": 32314020
    },
    {
      "date": "2018-09-19",
      "open": 58.45,
      "high": 58.81,
      "low": 57.93,
      "close": 58.71,
      "adjClose": 58.24,
      "volume": 25962000
    },
    {
      "date": "2018-09-20",
      "open": 59.03,
      "high": 59.7,
      "low": 58.81,
      "close": 59.58,
      "adjClose": 59.1,
      "volume": 29249100
    },
    {
      "date": "2018-09-21",
      "open": 59.75,
      "high": 59.83,
      "low": 58.6,
      "close": 58.61,
      "adjClose": 58.14,
      "volume": 91222380
    },
    {
      "date": "2018-09-24",
      "open": 57.97,
      "high": 59.26,
      "low": 57.58,
      "close": 58.98,
      "adjClose": 58.5,
      "volume": 31150000
    },
    {
      "date": "2018-09-25",
      "open": 59.21,
      "high": 59.84,
      "low": 58.7,
      "close": 59.69,
      "adjClose": 59.21,
      "volume": 33156180
    },
    {
      "date": "2018-09-26",
      "open": 59.68,
      "high": 60.36,
      "low": 59.27,
      "close": 59.7,
      "adjClose": 59.22,
      "volume": 37650480
    },
    {
      "date": "2018-09-27",
      "open": 60,
      "high": 60.84,
      "low": 59.9,
      "close": 60.37,
      "adjClose": 59.88,
      "volume": 36274000
    },
    {
      "date": "2018-09-28",
      "open": 60.2,
      "high": 60.42,
      "low": 59.89,
      "close": 60.35,
      "adjClose": 59.86,
      "volume": 35615180
    },
    {
      "date": "2018-10-01",
      "open": 60.65,
      "high": 61.21,
      "low": 60.16,
      "close": 60.43,
      "adjClose": 59.94,
      "volume": 33187280
    },
    {
      "date": "2018-10-02",
      "open": 60.33,
      "high": 61.23,
      "low": 59.98,
      "close": 60.38,
      "adjClose": 59.89,
      "volume": 40180000
    },
    {
      "date": "2018-10-03",
      "open": 60.6,
      "high": 60.71,
      "low": 60.11,
      "close": 60.58,
      "adjClose": 60.09,
      "volume": 26253720
    },
    {
      "date": "2018-10-04",
      "open": 60.25,
      "high": 60.3,
      "low": 58.19,
      "close": 58.85,
      "adjClose": 58.37,
      "volume": 46576000
    },
    {
      "date": "2018-10-05",
      "open": 58.8,
      "high": 59.1,
      "low": 57.72,
      "close": 58.39,
      "adjClose": 57.92,
      "volume": 31860240
    },
    {
      "date": "2018-10-08",
      "open": 58,
      "high": 58.79,
      "low": 56.77,
      "close": 57.8,
      "adjClose": 57.33,
      "volume": 46190780
    },
    {
      "date": "2018-10-09",
      "open": 57.57,
      "high": 58.08,
      "low": 57.21,
      "close": 57.26,
      "adjClose": 56.8,
      "volume": 33694560
    },
    {
      "date": "2018-10-10",
      "open": 56.82,
      "high": 56.85,
      "low": 54.58,
      "close": 54.61,
      "adjClose": 54.17,
      "volume": 58980119
    },
    {
      "date": "2018-10-11",
      "open": 53.95,
      "high": 55.8,
      "low": 53.79,
      "close": 54.54,
      "adjClose": 54.1,
      "volume": 67696000
    },
    {
      "date": "2018-10-12",
      "open": 55.98,
      "high": 56.29,
      "low": 54.75,
      "close": 56.03,
      "adjClose": 55.58,
      "volume": 49378400
    },
    {
      "date": "2018-10-15",
      "open": 55.9,
      "high": 56.09,
      "low": 54.91,
      "close": 55.12,
      "adjClose": 54.67,
      "volume": 30079120
    },
    {
      "date": "2018-10-16",
      "open": 55.67,
      "high": 56.82,
      "low": 55.59,
      "close": 56.65,
      "adjClose": 56.19,
      "volume": 38378000
    },
    {
      "date": "2018-10-17",
      "open": 57,
      "high": 57.35,
      "low": 55.7,
      "close": 56.38,
      "adjClose": 55.92,
      "volume": 35652280
    },
    {
      "date": "2018-10-18",
      "open": 56.5,
      "high": 56.62,
      "low": 54.32,
      "close": 54.9,
      "adjClose": 54.46,
      "volume": 46152000
    },
    {
      "date": "2018-10-19",
      "open": 55.19,
      "high": 56.05,
      "low": 54.85,
      "close": 55.26,
      "adjClose": 54.81,
      "volume": 41286000
    },
    {
      "date": "2018-10-22",
      "open": 55.63,
      "high": 56.08,
      "low": 55,
      "close": 55.57,
      "adjClose": 55.12,
      "volume": 27116840
    },
    {
      "date": "2018-10-23",
      "open": 54.56,
      "high": 55.9,
      "low": 53.95,
      "close": 55.75,
      "adjClose": 55.3,
      "volume": 37686000
    },
    {
      "date": "2018-10-24",
      "open": 55.75,
      "high": 55.83,
      "low": 52.75,
      "close": 52.86,
      "adjClose": 52.43,
      "volume": 49286000
    },
    {
      "date": "2018-10-25",
      "open": 54.02,
      "high": 55.89,
      "low": 53.78,
      "close": 55.18,
      "adjClose": 54.73,
      "volume": 72956280
    },
    {
      "date": "2018-10-26",
      "open": 52.42,
      "high": 55.85,
      "low": 52.11,
      "close": 54.19,
      "adjClose": 53.75,
      "volume": 106438000
    },
    {
      "date": "2018-10-29",
      "open": 54.83,
      "high": 55.44,
      "low": 50.36,
      "close": 51.74,
      "adjClose": 51.32,
      "volume": 81290000
    },
    {
      "date": "2018-10-30",
      "open": 51,
      "high": 52.55,
      "low": 50.7,
      "close": 52.48,
      "adjClose": 52.06,
      "volume": 59768359
    },
    {
      "date": "2018-10-31",
      "open": 53.41,
      "high": 55.4,
      "low": 53.41,
      "close": 54.53,
      "adjClose": 54.09,
      "volume": 70916420
    },
    {
      "date": "2018-11-01",
      "open": 54.57,
      "high": 55,
      "low": 53.89,
      "close": 54.3,
      "adjClose": 53.86,
      "volume": 40132000
    },
    {
      "date": "2018-11-02",
      "open": 54.45,
      "high": 54.9,
      "low": 53.38,
      "close": 53.57,
      "adjClose": 53.14,
      "volume": 43444300
    },
    {
      "date": "2018-11-05",
      "open": 53.63,
      "high": 53.67,
      "low": 51.7,
      "close": 52.79,
      "adjClose": 52.36,
      "volume": 45358000
    },
    {
      "date": "2018-11-06",
      "open": 52.75,
      "high": 53.99,
      "low": 52.68,
      "close": 53.48,
      "adjClose": 53.05,
      "volume": 28660260
    },
    {
      "date": "2018-11-07",
      "open": 54.17,
      "high": 55.5,
      "low": 54.03,
      "close": 55.41,
      "adjClose": 54.96,
      "volume": 43388000
    },
    {
      "date": "2018-11-08",
      "open": 55.37,
      "high": 55.41,
      "low": 54.22,
      "close": 54.73,
      "adjClose": 54.29,
      "volume": 33703860
    },
    {
      "date": "2018-11-09",
      "open": 54.2,
      "high": 54.42,
      "low": 53.21,
      "close": 53.85,
      "adjClose": 53.41,
      "volume": 34865960
    },
    {
      "date": "2018-11-12",
      "open": 53.66,
      "high": 53.71,
      "low": 52.02,
      "close": 52.47,
      "adjClose": 52.05,
      "volume": 34002000
    },
    {
      "date": "2018-11-13",
      "open": 52.74,
      "high": 53.33,
      "low": 52.02,
      "close": 52.4,
      "adjClose": 51.98,
      "volume": 25750000
    },
    {
      "date": "2018-11-14",
      "open": 53,
      "high": 53.29,
      "low": 52.06,
      "close": 52.73,
      "adjClose": 52.3,
      "volume": 34666040
    },
    {
      "date": "2018-11-15",
      "open": 52.57,
      "high": 53.94,
      "low": 52.06,
      "close": 53.55,
      "adjClose": 53.12,
      "volume": 41584000
    },
    {
      "date": "2018-11-16",
      "open": 53.26,
      "high": 53.62,
      "low": 52.75,
      "close": 53.41,
      "adjClose": 52.98,
      "volume": 35366160
    },
    {
      "date": "2018-11-19",
      "open": 53.17,
      "high": 53.4,
      "low": 51.14,
      "close": 51.37,
      "adjClose": 50.95,
      "volume": 45684000
    },
    {
      "date": "2018-11-20",
      "open": 50.36,
      "high": 51.87,
      "low": 50.11,
      "close": 51.52,
      "adjClose": 51.1,
      "volume": 54458680
    },
    {
      "date": "2018-11-21",
      "open": 52.27,
      "high": 52.74,
      "low": 51.97,
      "close": 52.17,
      "adjClose": 51.75,
      "volume": 29703440
    },
    {
      "date": "2018-11-23",
      "open": 51.68,
      "high": 52.15,
      "low": 51.43,
      "close": 51.51,
      "adjClose": 51.09,
      "volume": 14178000
    },
    {
      "date": "2018-11-26",
      "open": 52.2,
      "high": 52.85,
      "low": 51.99,
      "close": 52.8,
      "adjClose": 52.37,
      "volume": 31558820
    },
    {
      "date": "2018-11-27",
      "open": 52.57,
      "high": 53.34,
      "low": 52.28,
      "close": 52.61,
      "adjClose": 52.18,
      "volume": 33048660
    },
    {
      "date": "2018-11-28",
      "open": 52.87,
      "high": 54.64,
      "low": 52.15,
      "close": 54.59,
      "adjClose": 54.15,
      "volume": 46042420
    },
    {
      "date": "2018-11-29",
      "open": 54.18,
      "high": 55.01,
      "low": 54.1,
      "close": 54.73,
      "adjClose": 54.29,
      "volume": 31010460
    },
    {
      "date": "2018-11-30",
      "open": 54.78,
      "high": 55.48,
      "low": 54.16,
      "close": 55.48,
      "adjClose": 55.03,
      "volume": 59668000
    },
    {
      "date": "2018-12-03",
      "open": 56.61,
      "high": 56.75,
      "low": 55.59,
      "close": 55.82,
      "adjClose": 55.37,
      "volume": 57532000
    },
    {
      "date": "2018-12-04",
      "open": 55.65,
      "high": 55.71,
      "low": 53.04,
      "close": 53.12,
      "adjClose": 52.69,
      "volume": 45630000
    },
    {
      "date": "2018-12-06",
      "open": 52.25,
      "high": 53.97,
      "low": 52.12,
      "close": 53.9,
      "adjClose": 53.46,
      "volume": 47436500
    },
    {
      "date": "2018-12-07",
      "open": 53.61,
      "high": 54.25,
      "low": 51.97,
      "close": 52.33,
      "adjClose": 51.91,
      "volume": 42682220
    },
    {
      "date": "2018-12-10",
      "open": 52.15,
      "high": 52.98,
      "low": 51.65,
      "close": 52.66,
      "adjClose": 52.23,
      "volume": 33652920
    },
    {
      "date": "2018-12-11",
      "open": 53.35,
      "high": 53.52,
      "low": 52.51,
      "close": 53.08,
      "adjClose": 52.65,
      "volume": 33852000
    },
    {
      "date": "2018-12-12",
      "open": 53.85,
      "high": 54.59,
      "low": 53.6,
      "close": 53.69,
      "adjClose": 53.26,
      "volume": 28960000
    },
    {
      "date": "2018-12-13",
      "open": 53.78,
      "high": 54.42,
      "low": 53.25,
      "close": 53.68,
      "adjClose": 53.25,
      "volume": 24988060
    },
    {
      "date": "2018-12-14",
      "open": 53,
      "high": 53.59,
      "low": 52.47,
      "close": 52.59,
      "adjClose": 52.17,
      "volume": 36358980
    },
    {
      "date": "2018-12-17",
      "open": 52.35,
      "high": 53.12,
      "low": 50.83,
      "close": 51.28,
      "adjClose": 50.87,
      "volume": 49932000
    },
    {
      "date": "2018-12-18",
      "open": 51.7,
      "high": 52.98,
      "low": 51.52,
      "close": 52.17,
      "adjClose": 51.75,
      "volume": 43640380
    },
    {
      "date": "2018-12-19",
      "open": 52.36,
      "high": 53.79,
      "low": 50.97,
      "close": 51.77,
      "adjClose": 51.35,
      "volume": 58264739
    },
    {
      "date": "2018-12-20",
      "open": 51.3,
      "high": 52.37,
      "low": 50.39,
      "close": 51.18,
      "adjClose": 50.77,
      "volume": 53674000
    },
    {
      "date": "2018-12-21",
      "open": 51.6,
      "high": 51.88,
      "low": 49.06,
      "close": 49.56,
      "adjClose": 49.16,
      "volume": 104656000
    },
    {
      "date": "2018-12-24",
      "open": 49.22,
      "high": 50.61,
      "low": 48.88,
      "close": 49.23,
      "adjClose": 48.83,
      "volume": 36360000
    },
    {
      "date": "2018-12-26",
      "open": 49.9,
      "high": 52.42,
      "low": 49.63,
      "close": 52.39,
      "adjClose": 51.97,
      "volume": 46318000
    },
    {
      "date": "2018-12-27",
      "open": 51.31,
      "high": 52.67,
      "low": 50.35,
      "close": 52.65,
      "adjClose": 52.22,
      "volume": 45996120
    },
    {
      "date": "2018-12-28",
      "open": 52.98,
      "high": 53.21,
      "low": 52.1,
      "close": 52.33,
      "adjClose": 51.91,
      "volume": 34398000
    },
    {
      "date": "2018-12-31",
      "open": 52.89,
      "high": 53.15,
      "low": 51.65,
      "close": 52.25,
      "adjClose": 51.83,
      "volume": 33110080
    },
    {
      "date": "2019-01-02",
      "open": 51.36,
      "high": 53.04,
      "low": 51.26,
      "close": 52.73,
      "adjClose": 52.3,
      "volume": 31868000
    },
    {
      "date": "2019-01-03",
      "open": 52.53,
      "high": 53.31,
      "low": 51.12,
      "close": 51.27,
      "adjClose": 50.86,
      "volume": 41960000
    },
    {
      "date": "2019-01-04",
      "open": 52.13,
      "high": 54,
      "low": 51.84,
      "close": 53.9,
      "adjClose": 53.46,
      "volume": 46028560
    },
    {
      "date": "2019-01-07",
      "open": 54.05,
      "high": 54.14,
      "low": 53.13,
      "close": 53.8,
      "adjClose": 53.37,
      "volume": 47453340
    },
    {
      "date": "2019-01-08",
      "open": 54.3,
      "high": 54.67,
      "low": 53.42,
      "close": 54.27,
      "adjClose": 53.83,
      "volume": 35414000
    },
    {
      "date": "2019-01-09",
      "open": 54.4,
      "high": 54.58,
      "low": 53.72,
      "close": 54.08,
      "adjClose": 53.64,
      "volume": 26998240
    },
    {
      "date": "2019-01-10",
      "open": 53.75,
      "high": 53.99,
      "low": 53.23,
      "close": 53.94,
      "adjClose": 53.5,
      "volume": 26598000
    },
    {
      "date": "2019-01-11",
      "open": 53.5,
      "high": 53.67,
      "low": 52.82,
      "close": 53.22,
      "adjClose": 52.79,
      "volume": 30864760
    },
    {
      "date": "2019-01-14",
      "open": 52.67,
      "high": 52.92,
      "low": 52.43,
      "close": 52.58,
      "adjClose": 52.16,
      "volume": 28490000
    },
    {
      "date": "2019-01-15",
      "open": 52.9,
      "high": 54.41,
      "low": 52.72,
      "close": 54.33,
      "adjClose": 53.89,
      "volume": 37518000
    },
    {
      "date": "2019-01-16",
      "open": 54.5,
      "high": 55.12,
      "low": 54.4,
      "close": 54.48,
      "adjClose": 54.04,
      "volume": 38280820
    },
    {
      "date": "2019-01-17",
      "open": 54.4,
      "high": 55.04,
      "low": 54.16,
      "close": 54.96,
      "adjClose": 54.52,
      "volume": 24896020
    },
    {
      "date": "2019-01-18",
      "open": 55.43,
      "high": 55.9,
      "low": 54.96,
      "close": 55.37,
      "adjClose": 54.92,
      "volume": 44892000
    },
    {
      "date": "2019-01-22",
      "open": 54.8,
      "high": 54.95,
      "low": 53.54,
      "close": 53.93,
      "adjClose": 53.49,
      "volume": 39632000
    },
    {
      "date": "2019-01-23",
      "open": 54.34,
      "high": 54.65,
      "low": 53.38,
      "close": 54.22,
      "adjClose": 53.78,
      "volume": 25194760
    },
    {
      "date": "2019-01-24",
      "open": 54.13,
      "high": 54.4,
      "low": 53.5,
      "close": 54.2,
      "adjClose": 53.76,
      "volume": 29118960
    },
    {
      "date": "2019-01-25",
      "open": 54.71,
      "high": 55.17,
      "low": 54.59,
      "close": 55.08,
      "adjClose": 54.63,
      "volume": 23275760
    },
    {
      "date": "2019-01-28",
      "open": 54.5,
      "high": 54.67,
      "low": 53.73,
      "close": 53.99,
      "adjClose": 53.55,
      "volume": 29334280
    },
    {
      "date": "2019-01-29",
      "open": 54.05,
      "high": 54.24,
      "low": 53.3,
      "close": 53.5,
      "adjClose": 53.07,
      "volume": 19704960
    },
    {
      "date": "2019-01-30",
      "open": 53.87,
      "high": 54.98,
      "low": 53.83,
      "close": 54.9,
      "adjClose": 54.46,
      "volume": 29452940
    },
    {
      "date": "2019-01-31",
      "open": 55.61,
      "high": 56.38,
      "low": 55.26,
      "close": 56.29,
      "adjClose": 55.84,
      "volume": 40232000
    },
    {
      "date": "2019-02-01",
      "open": 56.11,
      "high": 56.72,
      "low": 55.71,
      "close": 55.93,
      "adjClose": 55.48,
      "volume": 33116260
    },
    {
      "date": "2019-02-04",
      "open": 55.95,
      "high": 57.12,
      "low": 55.88,
      "close": 57.07,
      "adjClose": 56.61,
      "volume": 78411820
    },
    {
      "date": "2019-02-05",
      "open": 56.48,
      "high": 57.64,
      "low": 56.18,
      "close": 57.59,
      "adjClose": 57.12,
      "volume": 82296000
    },
    {
      "date": "2019-02-06",
      "open": 57.46,
      "high": 57.7,
      "low": 55.92,
      "close": 56.14,
      "adjClose": 55.69,
      "volume": 48256400
    },
    {
      "date": "2019-02-07",
      "open": 55.59,
      "high": 55.6,
      "low": 54.68,
      "close": 55.3,
      "adjClose": 54.85,
      "volume": 38298000
    },
    {
      "date": "2019-02-08",
      "open": 54.74,
      "high": 55.25,
      "low": 54.71,
      "close": 55.12,
      "adjClose": 54.67,
      "volume": 21766540
    },
    {
      "date": "2019-02-11",
      "open": 55.19,
      "high": 55.67,
      "low": 55,
      "close": 55.11,
      "adjClose": 54.66,
      "volume": 18498000
    },
    {
      "date": "2019-02-12",
      "open": 55.55,
      "high": 56.64,
      "low": 55.55,
      "close": 56.38,
      "adjClose": 55.92,
      "volume": 35036000
    },
    {
      "date": "2019-02-13",
      "open": 56.65,
      "high": 57.14,
      "low": 56.3,
      "close": 56.43,
      "adjClose": 55.97,
      "volume": 28042000
    },
    {
      "date": "2019-02-14",
      "open": 56.25,
      "high": 56.81,
      "low": 55.85,
      "close": 56.46,
      "adjClose": 56,
      "volume": 21106000
    },
    {
      "date": "2019-02-15",
      "open": 56.97,
      "high": 56.97,
      "low": 55.84,
      "close": 55.98,
      "adjClose": 55.53,
      "volume": 27826960
    },
    {
      "date": "2019-02-19",
      "open": 55.83,
      "high": 56.48,
      "low": 55.83,
      "close": 56.33,
      "adjClose": 55.87,
      "volume": 21985180
    },
    {
      "date": "2019-02-20",
      "open": 56.44,
      "high": 56.55,
      "low": 55.59,
      "close": 56.03,
      "adjClose": 55.58,
      "volume": 24090660
    },
    {
      "date": "2019-02-21",
      "open": 55.94,
      "high": 55.96,
      "low": 54.9,
      "close": 55.21,
      "adjClose": 54.76,
      "volume": 33279600
    },
    {
      "date": "2019-02-22",
      "open": 55.49,
      "high": 55.86,
      "low": 55.03,
      "close": 55.83,
      "adjClose": 55.38,
      "volume": 29436000
    },
    {
      "date": "2019-02-25",
      "open": 56.1,
      "high": 56.27,
      "low": 55.71,
      "close": 55.87,
      "adjClose": 55.42,
      "volume": 26208000
    },
    {
      "date": "2019-02-26",
      "open": 55.72,
      "high": 56.32,
      "low": 55.34,
      "close": 56.1,
      "adjClose": 55.65,
      "volume": 35026000
    },
    {
      "date": "2019-02-27",
      "open": 55.7,
      "high": 56.29,
      "low": 55.43,
      "close": 56.14,
      "adjClose": 55.69,
      "volume": 22097620
    },
    {
      "date": "2019-02-28",
      "open": 55.95,
      "high": 56.7,
      "low": 55.92,
      "close": 56.33,
      "adjClose": 55.87,
      "volume": 27427100
    },
    {
      "date": "2019-03-01",
      "open": 56.55,
      "high": 57.5,
      "low": 56.55,
      "close": 57.43,
      "adjClose": 56.97,
      "volume": 34086000
    },
    {
      "date": "2019-03-04",
      "open": 57.73,
      "high": 58.28,
      "low": 56.91,
      "close": 57.67,
      "adjClose": 57.2,
      "volume": 35490000
    },
    {
      "date": "2019-03-05",
      "open": 57.8,
      "high": 58.82,
      "low": 57.65,
      "close": 58.46,
      "adjClose": 57.99,
      "volume": 40094460
    },
    {
      "date": "2019-03-06",
      "open": 58.59,
      "high": 58.74,
      "low": 58.15,
      "close": 58.25,
      "adjClose": 57.78,
      "volume": 23602000
    },
    {
      "date": "2019-03-07",
      "open": 58.03,
      "high": 58.18,
      "low": 57.09,
      "close": 57.54,
      "adjClose": 57.08,
      "volume": 30086560
    },
    {
      "date": "2019-03-08",
      "open": 56.7,
      "high": 57.67,
      "low": 56.51,
      "close": 57.5,
      "adjClose": 57.04,
      "volume": 23694640
    },
    {
      "date": "2019-03-11",
      "open": 57.6,
      "high": 59,
      "low": 57.58,
      "close": 58.96,
      "adjClose": 58.48,
      "volume": 30032660
    },
    {
      "date": "2019-03-12",
      "open": 59.12,
      "high": 60.29,
      "low": 59.12,
      "close": 59.86,
      "adjClose": 59.38,
      "volume": 42220000
    },
    {
      "date": "2019-03-13",
      "open": 60.3,
      "high": 60.36,
      "low": 59.9,
      "close": 59.95,
      "adjClose": 59.47,
      "volume": 25888000
    },
    {
      "date": "2019-03-14",
      "open": 59.95,
      "high": 60.24,
      "low": 59.56,
      "close": 59.63,
      "adjClose": 59.15,
      "volume": 27302000
    },
    {
      "date": "2019-03-15",
      "open": 59.9,
      "high": 60.09,
      "low": 59.35,
      "close": 59.52,
      "adjClose": 59.04,
      "volume": 51886000
    },
    {
      "date": "2019-03-18",
      "open": 59.48,
      "high": 59.75,
      "low": 59.07,
      "close": 59.43,
      "adjClose": 58.95,
      "volume": 24444060
    },
    {
      "date": "2019-03-19",
      "open": 59.59,
      "high": 60.17,
      "low": 59.47,
      "close": 60.12,
      "adjClose": 59.63,
      "volume": 29788140
    },
    {
      "date": "2019-03-20",
      "open": 60.07,
      "high": 61.5,
      "low": 59.98,
      "close": 61.32,
      "adjClose": 60.82,
      "volume": 41508840
    },
    {
      "date": "2019-03-21",
      "open": 61,
      "high": 61.82,
      "low": 60.83,
      "close": 61.81,
      "adjClose": 61.31,
      "volume": 28150000
    },
    {
      "date": "2019-03-22",
      "open": 61.44,
      "high": 61.68,
      "low": 60.3,
      "close": 60.38,
      "adjClose": 59.89,
      "volume": 34422660
    },
    {
      "date": "2019-03-25",
      "open": 59.98,
      "high": 60.47,
      "low": 59.5,
      "close": 59.87,
      "adjClose": 59.39,
      "volume": 27576980
    },
    {
      "date": "2019-03-26",
      "open": 60.26,
      "high": 60.38,
      "low": 59.09,
      "close": 59.49,
      "adjClose": 59.01,
      "volume": 30752120
    },
    {
      "date": "2019-03-27",
      "open": 59.6,
      "high": 59.6,
      "low": 58.21,
      "close": 58.9,
      "adjClose": 58.42,
      "volume": 29428040
    },
    {
      "date": "2019-03-28",
      "open": 58.78,
      "high": 58.86,
      "low": 58.17,
      "close": 58.61,
      "adjClose": 58.14,
      "volume": 22402440
    },
    {
      "date": "2019-03-29",
      "open": 59.01,
      "high": 59.2,
      "low": 58.32,
      "close": 58.84,
      "adjClose": 58.36,
      "volume": 30892300
    },
    {
      "date": "2019-04-01",
      "open": 59.38,
      "high": 60.01,
      "low": 59.32,
      "close": 59.95,
      "adjClose": 59.47,
      "volume": 27711900
    },
    {
      "date": "2019-04-02",
      "open": 60,
      "high": 60.29,
      "low": 59.56,
      "close": 60.28,
      "adjClose": 59.79,
      "volume": 18288260
    },
    {
      "date": "2019-04-03",
      "open": 60.64,
      "high": 61.03,
      "low": 60.25,
      "close": 60.54,
      "adjClose": 60.05,
      "volume": 22192280
    },
    {
      "date": "2019-04-04",
      "open": 60.56,
      "high": 61.03,
      "low": 60.45,
      "close": 60.97,
      "adjClose": 60.48,
      "volume": 21022000
    },
    {
      "date": "2019-04-05",
      "open": 60.97,
      "high": 61.02,
      "low": 60.5,
      "close": 60.57,
      "adjClose": 60.08,
      "volume": 20020880
    },
    {
      "date": "2019-04-08",
      "open": 60.56,
      "high": 60.7,
      "low": 60.23,
      "close": 60.41,
      "adjClose": 59.92,
      "volume": 21751760
    },
    {
      "date": "2019-04-09",
      "open": 60.09,
      "high": 60.36,
      "low": 59.92,
      "close": 60.13,
      "adjClose": 59.64,
      "volume": 19676800
    },
    {
      "date": "2019-04-10",
      "open": 60.25,
      "high": 60.45,
      "low": 60.03,
      "close": 60.32,
      "adjClose": 59.83,
      "volume": 15510000
    },
    {
      "date": "2019-04-11",
      "open": 60.45,
      "high": 60.64,
      "low": 60.23,
      "close": 60.48,
      "adjClose": 59.99,
      "volume": 16998940
    },
    {
      "date": "2019-04-12",
      "open": 60.78,
      "high": 61.15,
      "low": 60.66,
      "close": 61.14,
      "adjClose": 60.65,
      "volume": 24312200
    },
    {
      "date": "2019-04-15",
      "open": 61.2,
      "high": 61.46,
      "low": 60.73,
      "close": 61.33,
      "adjClose": 60.83,
      "volume": 23799480
    },
    {
      "date": "2019-04-16",
      "open": 61.5,
      "high": 61.8,
      "low": 61.25,
      "close": 61.6,
      "adjClose": 61.1,
      "volume": 22622000
    },
    {
      "date": "2019-04-17",
      "open": 61.85,
      "high": 62.25,
      "low": 61.65,
      "close": 62.01,
      "adjClose": 61.51,
      "volume": 30366000
    },
    {
      "date": "2019-04-18",
      "open": 62.25,
      "high": 62.3,
      "low": 61.97,
      "close": 62.07,
      "adjClose": 61.57,
      "volume": 24755760
    },
    {
      "date": "2019-04-22",
      "open": 61.83,
      "high": 62.72,
      "low": 61.67,
      "close": 62.69,
      "adjClose": 62.18,
      "volume": 19088380
    },
    {
      "date": "2019-04-23",
      "open": 62.83,
      "high": 63.72,
      "low": 62.6,
      "close": 63.53,
      "adjClose": 63.02,
      "volume": 31868980
    },
    {
      "date": "2019-04-24",
      "open": 63.53,
      "high": 63.7,
      "low": 62.99,
      "close": 63,
      "adjClose": 62.49,
      "volume": 23396000
    },
    {
      "date": "2019-04-25",
      "open": 63.52,
      "high": 63.64,
      "low": 62.9,
      "close": 63.37,
      "adjClose": 62.86,
      "volume": 31344000
    },
    {
      "date": "2019-04-26",
      "open": 63.67,
      "high": 63.95,
      "low": 63.25,
      "close": 63.87,
      "adjClose": 63.35,
      "volume": 27228380
    },
    {
      "date": "2019-04-29",
      "open": 64.03,
      "high": 64.85,
      "low": 63.59,
      "close": 64.81,
      "adjClose": 64.29,
      "volume": 72368000
    },
    {
      "date": "2019-04-30",
      "open": 59.53,
      "high": 60.05,
      "low": 59.15,
      "close": 59.95,
      "adjClose": 59.47,
      "volume": 133178000
    },
    {
      "date": "2019-05-01",
      "open": 59.88,
      "high": 59.96,
      "low": 58.58,
      "close": 58.67,
      "adjClose": 58.2,
      "volume": 74340360
    },
    {
      "date": "2019-05-02",
      "open": 58.63,
      "high": 58.97,
      "low": 57.92,
      "close": 58.33,
      "adjClose": 57.86,
      "volume": 45098000
    },
    {
      "date": "2019-05-03",
      "open": 58.87,
      "high": 59.57,
      "low": 58.68,
      "close": 59.48,
      "adjClose": 59,
      "volume": 41588000
    },
    {
      "date": "2019-05-06",
      "open": 58.6,
      "high": 59.77,
      "low": 58.56,
      "close": 59.67,
      "adjClose": 59.19,
      "volume": 31774000
    },
    {
      "date": "2019-05-07",
      "open": 59.29,
      "high": 59.74,
      "low": 58.25,
      "close": 58.94,
      "adjClose": 58.46,
      "volume": 36604760
    },
    {
      "date": "2019-05-08",
      "open": 58.86,
      "high": 59.21,
      "low": 58.38,
      "close": 58.54,
      "adjClose": 58.07,
      "volume": 25520440
    },
    {
      "date": "2019-05-09",
      "open": 58.13,
      "high": 58.7,
      "low": 57.73,
      "close": 58.4,
      "adjClose": 57.93,
      "volume": 29556000
    },
    {
      "date": "2019-05-10",
      "open": 58.44,
      "high": 58.81,
      "low": 57.32,
      "close": 58.38,
      "adjClose": 57.91,
      "volume": 31650000
    },
    {
      "date": "2019-05-13",
      "open": 57.26,
      "high": 57.6,
      "low": 56.28,
      "close": 56.83,
      "adjClose": 56.37,
      "volume": 45633720
    },
    {
      "date": "2019-05-14",
      "open": 57.12,
      "high": 57.24,
      "low": 56.18,
      "close": 56.24,
      "adjClose": 55.79,
      "volume": 40392000
    },
    {
      "date": "2019-05-15",
      "open": 56.13,
      "high": 58.92,
      "low": 56.07,
      "close": 58.54,
      "adjClose": 58.07,
      "volume": 59302339
    },
    {
      "date": "2019-05-16",
      "open": 58.59,
      "high": 59.71,
      "low": 58.42,
      "close": 59.23,
      "adjClose": 58.75,
      "volume": 35308000
    },
    {
      "date": "2019-05-17",
      "open": 58.79,
      "high": 59.31,
      "low": 58.32,
      "close": 58.44,
      "adjClose": 57.97,
      "volume": 25362000
    },
    {
      "date": "2019-05-20",
      "open": 57.65,
      "high": 57.65,
      "low": 56.91,
      "close": 57.23,
      "adjClose": 56.77,
      "volume": 30602520
    },
    {
      "date": "2019-05-21",
      "open": 57.72,
      "high": 57.9,
      "low": 57.17,
      "close": 57.72,
      "adjClose": 57.25,
      "volume": 20564960
    },
    {
      "date": "2019-05-22",
      "open": 57.56,
      "high": 58.19,
      "low": 57.55,
      "close": 57.79,
      "adjClose": 57.32,
      "volume": 18826000
    },
    {
      "date": "2019-05-23",
      "open": 57.3,
      "high": 57.5,
      "low": 56.66,
      "close": 57.27,
      "adjClose": 56.81,
      "volume": 25214000
    },
    {
      "date": "2019-05-24",
      "open": 57.6,
      "high": 57.72,
      "low": 56.84,
      "close": 56.93,
      "adjClose": 56.47,
      "volume": 18554000
    },
    {
      "date": "2019-05-28",
      "open": 57.07,
      "high": 57.82,
      "low": 56.93,
      "close": 56.98,
      "adjClose": 56.52,
      "volume": 20951080
    },
    {
      "date": "2019-05-29",
      "open": 56.64,
      "high": 56.75,
      "low": 55.6,
      "close": 56,
      "adjClose": 55.55,
      "volume": 36230200
    },
    {
      "date": "2019-05-30",
      "open": 56.01,
      "high": 56.34,
      "low": 55.8,
      "close": 56.07,
      "adjClose": 55.62,
      "volume": 18088380
    },
    {
      "date": "2019-05-31",
      "open": 55.28,
      "high": 55.67,
      "low": 55.17,
      "close": 55.33,
      "adjClose": 54.88,
      "volume": 31589620
    },
    {
      "date": "2019-06-03",
      "open": 53.35,
      "high": 53.35,
      "low": 51.35,
      "close": 51.94,
      "adjClose": 51.52,
      "volume": 96890000
    },
    {
      "date": "2019-06-04",
      "open": 52.22,
      "high": 52.92,
      "low": 51.8,
      "close": 52.72,
      "adjClose": 52.29,
      "volume": 60512000
    },
    {
      "date": "2019-06-05",
      "open": 52.75,
      "high": 52.84,
      "low": 51.65,
      "close": 52.23,
      "adjClose": 51.81,
      "volume": 46988720
    },
    {
      "date": "2019-06-06",
      "open": 52.31,
      "high": 52.5,
      "low": 51.78,
      "close": 52.39,
      "adjClose": 51.97,
      "volume": 29020520
    },
    {
      "date": "2019-06-07",
      "open": 52.71,
      "high": 53.67,
      "low": 52.56,
      "close": 53.42,
      "adjClose": 52.99,
      "volume": 43828000
    },
    {
      "date": "2019-06-10",
      "open": 53.85,
      "high": 54.74,
      "low": 53.76,
      "close": 54.14,
      "adjClose": 53.7,
      "volume": 28510000
    },
    {
      "date": "2019-06-11",
      "open": 54.85,
      "high": 55.2,
      "low": 53.98,
      "close": 54.05,
      "adjClose": 53.61,
      "volume": 33516340
    },
    {
      "date": "2019-06-12",
      "open": 54,
      "high": 54.13,
      "low": 53.48,
      "close": 53.96,
      "adjClose": 53.52,
      "volume": 23673000
    },
    {
      "date": "2019-06-13",
      "open": 54.24,
      "high": 54.83,
      "low": 54.13,
      "close": 54.55,
      "adjClose": 54.11,
      "volume": 20814000
    },
    {
      "date": "2019-06-14",
      "open": 54.49,
      "high": 54.74,
      "low": 54.07,
      "close": 54.32,
      "adjClose": 53.88,
      "volume": 24586080
    },
    {
      "date": "2019-06-17",
      "open": 54.46,
      "high": 55.06,
      "low": 54.4,
      "close": 54.69,
      "adjClose": 54.25,
      "volume": 19770000
    },
    {
      "date": "2019-06-18",
      "open": 55.58,
      "high": 55.94,
      "low": 55.04,
      "close": 55.26,
      "adjClose": 54.81,
      "volume": 34526240
    },
    {
      "date": "2019-06-19",
      "open": 55.36,
      "high": 55.47,
      "low": 54.8,
      "close": 55.23,
      "adjClose": 54.78,
      "volume": 26720300
    },
    {
      "date": "2019-06-20",
      "open": 56.09,
      "high": 56.14,
      "low": 55.35,
      "close": 55.66,
      "adjClose": 55.21,
      "volume": 24018160
    },
    {
      "date": "2019-06-21",
      "open": 55.49,
      "high": 56.33,
      "low": 55.49,
      "close": 56.27,
      "adjClose": 55.82,
      "volume": 50777440
    },
    {
      "date": "2019-06-24",
      "open": 56,
      "high": 56.18,
      "low": 55.67,
      "close": 55.84,
      "adjClose": 55.39,
      "volume": 24237860
    },
    {
      "date": "2019-06-25",
      "open": 55.75,
      "high": 55.79,
      "low": 54.23,
      "close": 54.38,
      "adjClose": 53.94,
      "volume": 31644340
    },
    {
      "date": "2019-06-26",
      "open": 54.55,
      "high": 54.76,
      "low": 53.68,
      "close": 54.02,
      "adjClose": 53.58,
      "volume": 34698000
    },
    {
      "date": "2019-06-27",
      "open": 54.34,
      "high": 54.42,
      "low": 53.79,
      "close": 53.83,
      "adjClose": 53.4,
      "volume": 24078280
    },
    {
      "date": "2019-06-28",
      "open": 53.86,
      "high": 54.14,
      "low": 53.69,
      "close": 54.14,
      "adjClose": 53.7,
      "volume": 33672000
    },
    {
      "date": "2019-07-01",
      "open": 55.05,
      "high": 55.43,
      "low": 54.77,
      "close": 55,
      "adjClose": 54.56,
      "volume": 29288980
    },
    {
      "date": "2019-07-02",
      "open": 55.24,
      "high": 55.64,
      "low": 54.98,
      "close": 55.63,
      "adjClose": 55.18,
      "volume": 20638380
    },
    {
      "date": "2019-07-03",
      "open": 55.93,
      "high": 56.4,
      "low": 55.74,
      "close": 56.15,
      "adjClose": 55.7,
      "volume": 20154360
    },
    {
      "date": "2019-07-05",
      "open": 55.97,
      "high": 56.73,
      "low": 55.88,
      "close": 56.63,
      "adjClose": 56.17,
      "volume": 29794000
    },
    {
      "date": "2019-07-08",
      "open": 56.29,
      "high": 56.36,
      "low": 55.59,
      "close": 55.84,
      "adjClose": 55.39,
      "volume": 29888000
    },
    {
      "date": "2019-07-09",
      "open": 55.52,
      "high": 56.39,
      "low": 55.36,
      "close": 56.21,
      "adjClose": 55.76,
      "volume": 29472440
    },
    {
      "date": "2019-07-10",
      "open": 56.62,
      "high": 57.12,
      "low": 56.53,
      "close": 57.05,
      "adjClose": 56.59,
      "volume": 30710920
    },
    {
      "date": "2019-07-11",
      "open": 57.31,
      "high": 57.66,
      "low": 56.98,
      "close": 57.2,
      "adjClose": 56.74,
      "volume": 26010580
    },
    {
      "date": "2019-07-12",
      "open": 57.15,
      "high": 57.38,
      "low": 56.93,
      "close": 57.27,
      "adjClose": 56.81,
      "volume": 21878660
    },
    {
      "date": "2019-07-15",
      "open": 57.27,
      "high": 57.53,
      "low": 57,
      "close": 57.53,
      "adjClose": 57.07,
      "volume": 21168620
    },
    {
      "date": "2019-07-16",
      "open": 57.34,
      "high": 57.93,
      "low": 57.34,
      "close": 57.67,
      "adjClose": 57.2,
      "volume": 25352820
    },
    {
      "date": "2019-07-17",
      "open": 57.55,
      "high": 57.92,
      "low": 57.33,
      "close": 57.34,
      "adjClose": 56.88,
      "volume": 19538000
    },
    {
      "date": "2019-07-18",
      "open": 57.1,
      "high": 57.41,
      "low": 56.64,
      "close": 57.36,
      "adjClose": 56.9,
      "volume": 25475380
    },
    {
      "date": "2019-07-19",
      "open": 57.47,
      "high": 57.58,
      "low": 56.56,
      "close": 56.58,
      "adjClose": 56.12,
      "volume": 23184000
    },
    {
      "date": "2019-07-22",
      "open": 56.77,
      "high": 57,
      "low": 56.26,
      "close": 56.96,
      "adjClose": 56.5,
      "volume": 28935140
    },
    {
      "date": "2019-07-23",
      "open": 57.17,
      "high": 57.44,
      "low": 56.64,
      "close": 57.4,
      "adjClose": 56.94,
      "volume": 20648760
    },
    {
      "date": "2019-07-24",
      "open": 56.63,
      "high": 57.27,
      "low": 56.43,
      "close": 56.99,
      "adjClose": 56.53,
      "volume": 27199120
    },
    {
      "date": "2019-07-25",
      "open": 56.95,
      "high": 57.18,
      "low": 56.19,
      "close": 56.8,
      "adjClose": 56.34,
      "volume": 54762780
    },
    {
      "date": "2019-07-26",
      "open": 61.4,
      "high": 63.42,
      "low": 61.4,
      "close": 62.26,
      "adjClose": 61.76,
      "volume": 121216000
    },
    {
      "date": "2019-07-29",
      "open": 62.13,
      "high": 62.45,
      "low": 61.51,
      "close": 62.09,
      "adjClose": 61.59,
      "volume": 41382540
    },
    {
      "date": "2019-07-30",
      "open": 61.35,
      "high": 61.85,
      "low": 61.27,
      "close": 61.4,
      "adjClose": 60.9,
      "volume": 28616000
    },
    {
      "date": "2019-07-31",
      "open": 61.24,
      "high": 61.75,
      "low": 60.41,
      "close": 60.91,
      "adjClose": 60.42,
      "volume": 39960000
    },
    {
      "date": "2019-08-01",
      "open": 60.88,
      "high": 61.81,
      "low": 60.35,
      "close": 60.59,
      "adjClose": 60.1,
      "volume": 35426000
    },
    {
      "date": "2019-08-02",
      "open": 60.15,
      "high": 60.48,
      "low": 59.5,
      "close": 59.82,
      "adjClose": 59.34,
      "volume": 34910000
    },
    {
      "date": "2019-08-05",
      "open": 58.65,
      "high": 58.84,
      "low": 57.14,
      "close": 57.74,
      "adjClose": 57.27,
      "volume": 47840000
    },
    {
      "date": "2019-08-06",
      "open": 58.28,
      "high": 59.07,
      "low": 58.08,
      "close": 58.55,
      "adjClose": 58.08,
      "volume": 36014140
    },
    {
      "date": "2019-08-07",
      "open": 57.89,
      "high": 58.99,
      "low": 57.54,
      "close": 58.8,
      "adjClose": 58.32,
      "volume": 30686940
    },
    {
      "date": "2019-08-08",
      "open": 59.32,
      "high": 60.31,
      "low": 58.7,
      "close": 60.31,
      "adjClose": 59.82,
      "volume": 30116960
    },
    {
      "date": "2019-08-09",
      "open": 60,
      "high": 60.22,
      "low": 59.24,
      "close": 59.45,
      "adjClose": 58.97,
      "volume": 20418900
    },
    {
      "date": "2019-08-12",
      "open": 59,
      "high": 59.28,
      "low": 58.44,
      "close": 58.73,
      "adjClose": 58.26,
      "volume": 22064860
    },
    {
      "date": "2019-08-13",
      "open": 58.72,
      "high": 60.27,
      "low": 58.65,
      "close": 59.84,
      "adjClose": 59.36,
      "volume": 28604800
    },
    {
      "date": "2019-08-14",
      "open": 58.8,
      "high": 59.14,
      "low": 58.05,
      "close": 58.21,
      "adjClose": 57.74,
      "volume": 35430020
    },
    {
      "date": "2019-08-15",
      "open": 58.42,
      "high": 58.82,
      "low": 58.15,
      "close": 58.47,
      "adjClose": 58,
      "volume": 28614300
    },
    {
      "date": "2019-08-16",
      "open": 59.04,
      "high": 59.19,
      "low": 58.65,
      "close": 58.96,
      "adjClose": 58.48,
      "volume": 25303740
    },
    {
      "date": "2019-08-19",
      "open": 59.59,
      "high": 60.47,
      "low": 59.52,
      "close": 60.02,
      "adjClose": 59.54,
      "volume": 24457080
    },
    {
      "date": "2019-08-20",
      "open": 59.77,
      "high": 59.9,
      "low": 59.15,
      "close": 59.18,
      "adjClose": 58.7,
      "volume": 20211320
    },
    {
      "date": "2019-08-21",
      "open": 59.79,
      "high": 60.03,
      "low": 59.4,
      "close": 59.58,
      "adjClose": 59.1,
      "volume": 14165440
    },
    {
      "date": "2019-08-22",
      "open": 59.69,
      "high": 59.94,
      "low": 58.95,
      "close": 59.58,
      "adjClose": 59.1,
      "volume": 17358300
    },
    {
      "date": "2019-08-23",
      "open": 59.26,
      "high": 59.78,
      "low": 57.5,
      "close": 57.68,
      "adjClose": 57.21,
      "volume": 36262820
    },
    {
      "date": "2019-08-26",
      "open": 57.97,
      "high": 58.59,
      "low": 57.74,
      "close": 58.56,
      "adjClose": 58.09,
      "volume": 21178520
    },
    {
      "date": "2019-08-27",
      "open": 59.15,
      "high": 59.25,
      "low": 58.23,
      "close": 58.54,
      "adjClose": 58.07,
      "volume": 23469780
    },
    {
      "date": "2019-08-28",
      "open": 58.24,
      "high": 58.93,
      "low": 58.01,
      "close": 58.69,
      "adjClose": 58.22,
      "volume": 16816580
    },
    {
      "date": "2019-08-29",
      "open": 59.32,
      "high": 59.96,
      "low": 59.26,
      "close": 59.71,
      "adjClose": 59.23,
      "volume": 19641960
    },
    {
      "date": "2019-08-30",
      "open": 60.02,
      "high": 60.02,
      "low": 59.29,
      "close": 59.53,
      "adjClose": 59.05,
      "volume": 18067500
    },
    {
      "date": "2019-09-03",
      "open": 59.09,
      "high": 59.45,
      "low": 58.19,
      "close": 58.48,
      "adjClose": 58.01,
      "volume": 25922320
    },
    {
      "date": "2019-09-04",
      "open": 58.97,
      "high": 59.24,
      "low": 58.58,
      "close": 59.11,
      "adjClose": 58.63,
      "volume": 21313320
    },
    {
      "date": "2019-09-05",
      "open": 59.68,
      "high": 60.7,
      "low": 59.63,
      "close": 60.61,
      "adjClose": 60.12,
      "volume": 26413120
    },
    {
      "date": "2019-09-06",
      "open": 60.46,
      "high": 60.65,
      "low": 60.16,
      "close": 60.32,
      "adjClose": 59.83,
      "volume": 18972000
    },
    {
      "date": "2019-09-09",
      "open": 60.35,
      "high": 61.03,
      "low": 59.66,
      "close": 60.26,
      "adjClose": 59.77,
      "volume": 31859160
    },
    {
      "date": "2019-09-10",
      "open": 59.8,
      "high": 60.5,
      "low": 59.8,
      "close": 60.29,
      "adjClose": 59.8,
      "volume": 27922000
    },
    {
      "date": "2019-09-11",
      "open": 60.19,
      "high": 61.12,
      "low": 60.11,
      "close": 61,
      "adjClose": 60.51,
      "volume": 23522000
    },
    {
      "date": "2019-09-12",
      "open": 61.17,
      "high": 62.12,
      "low": 61.13,
      "close": 61.75,
      "adjClose": 61.25,
      "volume": 31644600
    },
    {
      "date": "2019-09-13",
      "open": 61.61,
      "high": 62.05,
      "low": 61.35,
      "close": 62,
      "adjClose": 61.5,
      "volume": 23676000
    },
    {
      "date": "2019-09-16",
      "open": 61.52,
      "high": 61.95,
      "low": 61.26,
      "close": 61.58,
      "adjClose": 61.08,
      "volume": 28218000
    },
    {
      "date": "2019-09-17",
      "open": 61.58,
      "high": 61.75,
      "low": 61.17,
      "close": 61.49,
      "adjClose": 60.99,
      "volume": 20944020
    },
    {
      "date": "2019-09-18",
      "open": 61.51,
      "high": 61.81,
      "low": 60.82,
      "close": 61.63,
      "adjClose": 61.13,
      "volume": 17855760
    },
    {
      "date": "2019-09-19",
      "open": 61.62,
      "high": 62.22,
      "low": 61.62,
      "close": 61.94,
      "adjClose": 61.44,
      "volume": 16940040
    },
    {
      "date": "2019-09-20",
      "open": 61.68,
      "high": 62.14,
      "low": 61.18,
      "close": 61.49,
      "adjClose": 60.99,
      "volume": 38754860
    },
    {
      "date": "2019-09-23",
      "open": 61.33,
      "high": 61.98,
      "low": 61.19,
      "close": 61.73,
      "adjClose": 61.23,
      "volume": 23941380
    },
    {
      "date": "2019-09-24",
      "open": 62,
      "high": 62.36,
      "low": 60.53,
      "close": 60.92,
      "adjClose": 60.43,
      "volume": 36714240
    },
    {
      "date": "2019-09-25",
      "open": 60.8,
      "high": 62.4,
      "low": 60.46,
      "close": 62.3,
      "adjClose": 61.8,
      "volume": 27103240
    },
    {
      "date": "2019-09-26",
      "open": 62.11,
      "high": 62.23,
      "low": 61.59,
      "close": 62.11,
      "adjClose": 61.61,
      "volume": 23431540
    },
    {
      "date": "2019-09-27",
      "open": 62.14,
      "high": 62.25,
      "low": 60.76,
      "close": 61.3,
      "adjClose": 60.8,
      "volume": 34449620
    },
    {
      "date": "2019-09-30",
      "open": 61.03,
      "high": 61.37,
      "low": 60.67,
      "close": 61.06,
      "adjClose": 60.57,
      "volume": 25892180
    },
    {
      "date": "2019-10-01",
      "open": 61.12,
      "high": 61.64,
      "low": 60.28,
      "close": 60.3,
      "adjClose": 59.81,
      "volume": 25654700
    },
    {
      "date": "2019-10-02",
      "open": 59.83,
      "high": 59.94,
      "low": 58.63,
      "close": 58.9,
      "adjClose": 58.42,
      "volume": 33495480
    },
    {
      "date": "2019-10-03",
      "open": 59.17,
      "high": 59.55,
      "low": 58.16,
      "close": 59.47,
      "adjClose": 58.99,
      "volume": 29388260
    },
    {
      "date": "2019-10-04",
      "open": 59.71,
      "high": 60.62,
      "low": 59.55,
      "close": 60.55,
      "adjClose": 60.06,
      "volume": 24573720
    },
    {
      "date": "2019-10-07",
      "open": 60.35,
      "high": 60.95,
      "low": 60.22,
      "close": 60.41,
      "adjClose": 59.92,
      "volume": 17580400
    },
    {
      "date": "2019-10-08",
      "open": 59.94,
      "high": 60.34,
      "low": 59.47,
      "close": 59.51,
      "adjClose": 59.03,
      "volume": 20648520
    },
    {
      "date": "2019-10-09",
      "open": 60.07,
      "high": 60.42,
      "low": 59.91,
      "close": 60.12,
      "adjClose": 59.63,
      "volume": 16264320
    },
    {
      "date": "2019-10-10",
      "open": 59.93,
      "high": 60.78,
      "low": 59.89,
      "close": 60.47,
      "adjClose": 59.98,
      "volume": 13364880
    },
    {
      "date": "2019-10-11",
      "open": 61.2,
      "high": 61.44,
      "low": 60.68,
      "close": 60.79,
      "adjClose": 60.3,
      "volume": 22529040
    },
    {
      "date": "2019-10-14",
      "open": 60.69,
      "high": 61.29,
      "low": 60.59,
      "close": 60.89,
      "adjClose": 60.4,
      "volume": 13678520
    },
    {
      "date": "2019-10-15",
      "open": 61.08,
      "high": 62.36,
      "low": 61.05,
      "close": 62.11,
      "adjClose": 61.61,
      "volume": 30544320
    },
    {
      "date": "2019-10-16",
      "open": 62.09,
      "high": 62.71,
      "low": 61.93,
      "close": 62.15,
      "adjClose": 61.65,
      "volume": 23020560
    },
    {
      "date": "2019-10-17",
      "open": 62.57,
      "high": 63.19,
      "low": 62.49,
      "close": 62.64,
      "adjClose": 62.13,
      "volume": 21279620
    },
    {
      "date": "2019-10-18",
      "open": 62.73,
      "high": 62.91,
      "low": 62.01,
      "close": 62.22,
      "adjClose": 61.72,
      "volume": 31646400
    },
    {
      "date": "2019-10-21",
      "open": 62.44,
      "high": 62.68,
      "low": 62,
      "close": 62.21,
      "adjClose": 61.71,
      "volume": 20601700
    },
    {
      "date": "2019-10-22",
      "open": 62.22,
      "high": 62.44,
      "low": 61.99,
      "close": 62.06,
      "adjClose": 61.56,
      "volume": 25636420
    },
    {
      "date": "2019-10-23",
      "open": 62.01,
      "high": 62.9,
      "low": 62.01,
      "close": 62.88,
      "adjClose": 62.37,
      "volume": 23525620
    },
    {
      "date": "2019-10-24",
      "open": 62.96,
      "high": 63.15,
      "low": 62.62,
      "close": 62.96,
      "adjClose": 62.45,
      "volume": 22809560
    },
    {
      "date": "2019-10-25",
      "open": 62.6,
      "high": 63.4,
      "low": 62.46,
      "close": 63.22,
      "adjClose": 62.71,
      "volume": 27104960
    },
    {
      "date": "2019-10-28",
      "open": 63.75,
      "high": 64.96,
      "low": 63.62,
      "close": 64.45,
      "adjClose": 63.93,
      "volume": 65428219
    },
    {
      "date": "2019-10-29",
      "open": 63.8,
      "high": 64.04,
      "low": 62.78,
      "close": 63.03,
      "adjClose": 62.52,
      "volume": 52654300
    },
    {
      "date": "2019-10-30",
      "open": 62.76,
      "high": 63.4,
      "low": 62.53,
      "close": 63.04,
      "adjClose": 62.53,
      "volume": 29204000
    },
    {
      "date": "2019-10-31",
      "open": 63,
      "high": 63.33,
      "low": 62.47,
      "close": 62.94,
      "adjClose": 62.43,
      "volume": 31904000
    },
    {
      "date": "2019-11-01",
      "open": 63.29,
      "high": 63.65,
      "low": 62.99,
      "close": 63.61,
      "adjClose": 63.1,
      "volume": 28812140
    },
    {
      "date": "2019-11-04",
      "open": 63.81,
      "high": 64.63,
      "low": 63.81,
      "close": 64.48,
      "adjClose": 63.96,
      "volume": 30632440
    },
    {
      "date": "2019-11-05",
      "open": 64.56,
      "high": 64.86,
      "low": 64.47,
      "close": 64.57,
      "adjClose": 64.05,
      "volume": 25148540
    },
    {
      "date": "2019-11-06",
      "open": 64.5,
      "high": 64.65,
      "low": 64.11,
      "close": 64.55,
      "adjClose": 64.03,
      "volume": 24626000
    },
    {
      "date": "2019-11-07",
      "open": 64.71,
      "high": 66.13,
      "low": 64.69,
      "close": 65.35,
      "adjClose": 64.82,
      "volume": 45140100
    },
    {
      "date": "2019-11-08",
      "open": 65.08,
      "high": 65.86,
      "low": 65.08,
      "close": 65.45,
      "adjClose": 64.92,
      "volume": 30437840
    },
    {
      "date": "2019-11-11",
      "open": 65.2,
      "high": 65.25,
      "low": 64.79,
      "close": 64.91,
      "adjClose": 64.39,
      "volume": 17237200
    },
    {
      "date": "2019-11-12",
      "open": 64.93,
      "high": 65.47,
      "low": 64.71,
      "close": 64.86,
      "adjClose": 64.34,
      "volume": 28886840
    },
    {
      "date": "2019-11-13",
      "open": 64.66,
      "high": 65.13,
      "low": 64.61,
      "close": 64.81,
      "adjClose": 64.29,
      "volume": 20538000
    },
    {
      "date": "2019-11-14",
      "open": 64.75,
      "high": 65.79,
      "low": 64.7,
      "close": 65.46,
      "adjClose": 64.93,
      "volume": 29000780
    },
    {
      "date": "2019-11-15",
      "open": 65.75,
      "high": 66.68,
      "low": 65.59,
      "close": 66.68,
      "adjClose": 66.14,
      "volume": 39299100
    },
    {
      "date": "2019-11-18",
      "open": 66.62,
      "high": 66.7,
      "low": 65.81,
      "close": 65.99,
      "adjClose": 65.46,
      "volume": 27987480
    },
    {
      "date": "2019-11-19",
      "open": 66.33,
      "high": 66.33,
      "low": 65.59,
      "close": 65.63,
      "adjClose": 65.1,
      "volume": 21872580
    },
    {
      "date": "2019-11-20",
      "open": 65.57,
      "high": 65.66,
      "low": 64.46,
      "close": 65.09,
      "adjClose": 64.56,
      "volume": 28917400
    },
    {
      "date": "2019-11-21",
      "open": 64.96,
      "high": 65.56,
      "low": 64.54,
      "close": 65.01,
      "adjClose": 64.48,
      "volume": 25546760
    },
    {
      "date": "2019-11-22",
      "open": 65.15,
      "high": 65.35,
      "low": 64.47,
      "close": 64.68,
      "adjClose": 64.16,
      "volume": 27778240
    },
    {
      "date": "2019-11-25",
      "open": 64.81,
      "high": 65.52,
      "low": 64.78,
      "close": 65.28,
      "adjClose": 64.75,
      "volume": 23593160
    },
    {
      "date": "2019-11-26",
      "open": 65.5,
      "high": 65.7,
      "low": 65.2,
      "close": 65.65,
      "adjClose": 65.12,
      "volume": 21941780
    },
    {
      "date": "2019-11-27",
      "open": 65.77,
      "high": 65.88,
      "low": 65.47,
      "close": 65.61,
      "adjClose": 65.08,
      "volume": 18810720
    },
    {
      "date": "2019-11-29",
      "open": 65.33,
      "high": 65.5,
      "low": 65.16,
      "close": 65.2,
      "adjClose": 64.67,
      "volume": 12802000
    },
    {
      "date": "2019-12-02",
      "open": 65.13,
      "high": 65.27,
      "low": 64.02,
      "close": 64.44,
      "adjClose": 63.92,
      "volume": 26577780
    },
    {
      "date": "2019-12-03",
      "open": 63.93,
      "high": 64.86,
      "low": 63.85,
      "close": 64.74,
      "adjClose": 64.22,
      "volume": 29600520
    },
    {
      "date": "2019-12-04",
      "open": 65.31,
      "high": 66.21,
      "low": 65.15,
      "close": 65.95,
      "adjClose": 65.42,
      "volume": 35527840
    },
    {
      "date": "2019-12-05",
      "open": 66.35,
      "high": 66.4,
      "low": 65.72,
      "close": 66.35,
      "adjClose": 65.81,
      "volume": 24412620
    },
    {
      "date": "2019-12-06",
      "open": 66.64,
      "high": 67.12,
      "low": 66.56,
      "close": 66.97,
      "adjClose": 66.43,
      "volume": 32974580
    },
    {
      "date": "2019-12-09",
      "open": 66.94,
      "high": 67.88,
      "low": 66.8,
      "close": 67.15,
      "adjClose": 66.61,
      "volume": 31137780
    },
    {
      "date": "2019-12-10",
      "open": 67,
      "high": 67.4,
      "low": 66.7,
      "close": 67.14,
      "adjClose": 66.6,
      "volume": 17608600
    },
    {
      "date": "2019-12-11",
      "open": 67.42,
      "high": 67.49,
      "low": 67.06,
      "close": 67.21,
      "adjClose": 66.67,
      "volume": 20486160
    },
    {
      "date": "2019-12-12",
      "open": 67.16,
      "high": 67.73,
      "low": 66.91,
      "close": 67.42,
      "adjClose": 66.88,
      "volume": 29129320
    },
    {
      "date": "2019-12-13",
      "open": 67.4,
      "high": 67.57,
      "low": 67.08,
      "close": 67.34,
      "adjClose": 66.8,
      "volume": 33173680
    },
    {
      "date": "2019-12-16",
      "open": 67.75,
      "high": 68.18,
      "low": 67.53,
      "close": 68.04,
      "adjClose": 67.49,
      "volume": 28129140
    },
    {
      "date": "2019-12-17",
      "open": 68.12,
      "high": 68.22,
      "low": 67.54,
      "close": 67.74,
      "adjClose": 67.19,
      "volume": 32970980
    },
    {
      "date": "2019-12-18",
      "open": 67.85,
      "high": 67.97,
      "low": 67.52,
      "close": 67.6,
      "adjClose": 67.05,
      "volume": 23334660
    },
    {
      "date": "2019-12-19",
      "open": 67.6,
      "high": 67.88,
      "low": 67.44,
      "close": 67.82,
      "adjClose": 67.27,
      "volume": 30421640
    },
    {
      "date": "2019-12-20",
      "open": 68.16,
      "high": 68.2,
      "low": 67.54,
      "close": 67.56,
      "adjClose": 67.01,
      "volume": 50276980
    },
    {
      "date": "2019-12-23",
      "open": 67.94,
      "high": 68.09,
      "low": 67.4,
      "close": 67.53,
      "adjClose": 66.98,
      "volume": 19939340
    },
    {
      "date": "2019-12-24",
      "open": 67.51,
      "high": 67.6,
      "low": 67.21,
      "close": 67.22,
      "adjClose": 66.68,
      "volume": 13468200
    },
    {
      "date": "2019-12-26",
      "open": 67.33,
      "high": 68.16,
      "low": 67.28,
      "close": 68.12,
      "adjClose": 67.57,
      "volume": 23676000
    },
    {
      "date": "2019-12-27",
      "open": 68.2,
      "high": 68.35,
      "low": 67.65,
      "close": 67.73,
      "adjClose": 67.18,
      "volume": 23217460
    },
    {
      "date": "2019-12-30",
      "open": 67.84,
      "high": 67.85,
      "low": 66.89,
      "close": 66.99,
      "adjClose": 66.45,
      "volume": 20011840
    },
    {
      "date": "2019-12-31",
      "open": 66.79,
      "high": 67.03,
      "low": 66.61,
      "close": 66.97,
      "adjClose": 66.43,
      "volume": 19521220
    },
    {
      "date": "2020-01-02",
      "open": 67.42,
      "high": 68.43,
      "low": 67.32,
      "close": 68.43,
      "adjClose": 67.88,
      "volume": 27285300
    },
    {
      "date": "2020-01-03",
      "open": 67.4,
      "high": 68.69,
      "low": 67.37,
      "close": 68.08,
      "adjClose": 67.53,
      "volume": 23412580
    },
    {
      "date": "2020-01-06",
      "open": 67.58,
      "high": 69.92,
      "low": 67.55,
      "close": 69.89,
      "adjClose": 69.33,
      "volume": 46786860
    },
    {
      "date": "2020-01-07",
      "open": 70.02,
      "high": 70.18,
      "low": 69.58,
      "close": 69.76,
      "adjClose": 69.2,
      "volume": 34529120
    },
    {
      "date": "2020-01-08",
      "open": 69.74,
      "high": 70.59,
      "low": 69.63,
      "close": 70.25,
      "adjClose": 69.68,
      "volume": 35325480
    },
    {
      "date": "2020-01-09",
      "open": 71.1,
      "high": 71.43,
      "low": 70.51,
      "close": 70.99,
      "adjClose": 70.42,
      "volume": 33228760
    },
    {
      "date": "2020-01-10",
      "open": 71.47,
      "high": 71.75,
      "low": 70.98,
      "close": 71.45,
      "adjClose": 70.87,
      "volume": 26263560
    },
    {
      "date": "2020-01-13",
      "open": 71.76,
      "high": 72.07,
      "low": 71.27,
      "close": 72,
      "adjClose": 71.42,
      "volume": 30746340
    },
    {
      "date": "2020-01-14",
      "open": 72,
      "high": 72.13,
      "low": 71.39,
      "close": 71.53,
      "adjClose": 70.95,
      "volume": 26112720
    },
    {
      "date": "2020-01-15",
      "open": 71.65,
      "high": 72.04,
      "low": 71.58,
      "close": 71.96,
      "adjClose": 71.38,
      "volume": 21550380
    },
    {
      "date": "2020-01-16",
      "open": 72.27,
      "high": 72.54,
      "low": 72,
      "close": 72.51,
      "adjClose": 71.92,
      "volume": 26080800
    },
    {
      "date": "2020-01-17",
      "open": 73.13,
      "high": 74.03,
      "low": 72.83,
      "close": 73.98,
      "adjClose": 73.38,
      "volume": 52424000
    },
    {
      "date": "2020-01-21",
      "open": 73.95,
      "high": 74.49,
      "low": 73.51,
      "close": 74.11,
      "adjClose": 73.51,
      "volume": 48932020
    },
    {
      "date": "2020-01-22",
      "open": 74.49,
      "high": 75.03,
      "low": 74.13,
      "close": 74.21,
      "adjClose": 73.61,
      "volume": 28458920
    },
    {
      "date": "2020-01-23",
      "open": 74.38,
      "high": 74.68,
      "low": 74.02,
      "close": 74.23,
      "adjClose": 73.63,
      "volume": 26651240
    },
    {
      "date": "2020-01-24",
      "open": 74.64,
      "high": 74.71,
      "low": 73.16,
      "close": 73.31,
      "adjClose": 72.72,
      "volume": 29786000
    },
    {
      "date": "2020-01-27",
      "open": 71.58,
      "high": 71.83,
      "low": 70.97,
      "close": 71.59,
      "adjClose": 71.01,
      "volume": 34132000
    },
    {
      "date": "2020-01-28",
      "open": 72.09,
      "high": 72.74,
      "low": 71.52,
      "close": 72.53,
      "adjClose": 71.94,
      "volume": 29731720
    },
    {
      "date": "2020-01-29",
      "open": 72.92,
      "high": 73.21,
      "low": 72.27,
      "close": 72.83,
      "adjClose": 72.24,
      "volume": 21639280
    },
    {
      "date": "2020-01-30",
      "open": 71.91,
      "high": 72.76,
      "low": 71.75,
      "close": 72.71,
      "adjClose": 72.12,
      "volume": 27110000
    },
    {
      "date": "2020-01-31",
      "open": 73.39,
      "high": 73.48,
      "low": 71.35,
      "close": 71.64,
      "adjClose": 71.06,
      "volume": 43822000
    },
    {
      "date": "2020-02-03",
      "open": 73.08,
      "high": 74.32,
      "low": 72.83,
      "close": 74.13,
      "adjClose": 73.53,
      "volume": 72175200
    },
    {
      "date": "2020-02-04",
      "open": 72.72,
      "high": 73.37,
      "low": 71.1,
      "close": 72.27,
      "adjClose": 71.69,
      "volume": 95880000
    },
    {
      "date": "2020-02-05",
      "open": 73.18,
      "high": 73.23,
      "low": 71.48,
      "close": 72.3,
      "adjClose": 71.72,
      "volume": 36376000
    },
    {
      "date": "2020-02-06",
      "open": 72.6,
      "high": 74.08,
      "low": 72.52,
      "close": 73.8,
      "adjClose": 73.2,
      "volume": 37822000
    },
    {
      "date": "2020-02-07",
      "open": 73.37,
      "high": 74.26,
      "low": 73.27,
      "close": 73.96,
      "adjClose": 73.36,
      "volume": 28360980
    },
    {
      "date": "2020-02-10",
      "open": 73.86,
      "high": 75.44,
      "low": 73.76,
      "close": 75.43,
      "adjClose": 74.82,
      "volume": 38302000
    },
    {
      "date": "2020-02-11",
      "open": 75.66,
      "high": 76.49,
      "low": 75.27,
      "close": 75.5,
      "adjClose": 74.89,
      "volume": 34852940
    },
    {
      "date": "2020-02-12",
      "open": 75.79,
      "high": 76.02,
      "low": 75.43,
      "close": 75.93,
      "adjClose": 75.32,
      "volume": 31042720
    },
    {
      "date": "2020-02-13",
      "open": 75.5,
      "high": 76.3,
      "low": 75.2,
      "close": 75.67,
      "adjClose": 75.06,
      "volume": 22914000
    },
    {
      "date": "2020-02-14",
      "open": 75.73,
      "high": 76,
      "low": 75.28,
      "close": 75.94,
      "adjClose": 75.33,
      "volume": 23198000
    },
    {
      "date": "2020-02-18",
      "open": 75.72,
      "high": 76.53,
      "low": 75.55,
      "close": 75.97,
      "adjClose": 75.36,
      "volume": 25680220
    },
    {
      "date": "2020-02-19",
      "open": 76.36,
      "high": 76.54,
      "low": 76.05,
      "close": 76.24,
      "adjClose": 75.62,
      "volume": 22746760
    },
    {
      "date": "2020-02-20",
      "open": 75.95,
      "high": 76.35,
      "low": 75.21,
      "close": 75.85,
      "adjClose": 75.24,
      "volume": 25967720
    },
    {
      "date": "2020-02-21",
      "open": 75.23,
      "high": 75.55,
      "low": 73.92,
      "close": 74.17,
      "adjClose": 73.57,
      "volume": 42536860
    },
    {
      "date": "2020-02-24",
      "open": 71.15,
      "high": 71.82,
      "low": 70.34,
      "close": 70.99,
      "adjClose": 70.42,
      "volume": 49560780
    },
    {
      "date": "2020-02-25",
      "open": 71.55,
      "high": 71.84,
      "low": 69.02,
      "close": 69.32,
      "adjClose": 68.76,
      "volume": 51580000
    },
    {
      "date": "2020-02-26",
      "open": 69.75,
      "high": 70.68,
      "low": 68.83,
      "close": 69.52,
      "adjClose": 68.96,
      "volume": 49803560
    },
    {
      "date": "2020-02-27",
      "open": 67.96,
      "high": 68.47,
      "low": 65.71,
      "close": 65.75,
      "adjClose": 65.22,
      "volume": 62290000
    },
    {
      "date": "2020-02-28",
      "open": 63.72,
      "high": 67.12,
      "low": 63.41,
      "close": 66.96,
      "adjClose": 66.42,
      "volume": 80218000
    },
    {
      "date": "2020-03-02",
      "open": 67.57,
      "high": 69.37,
      "low": 66.26,
      "close": 69.32,
      "adjClose": 68.76,
      "volume": 55430000
    },
    {
      "date": "2020-03-03",
      "open": 69.88,
      "high": 70.41,
      "low": 66.46,
      "close": 66.89,
      "adjClose": 66.35,
      "volume": 56602239
    },
    {
      "date": "2020-03-04",
      "open": 67.95,
      "high": 69.14,
      "low": 66.85,
      "close": 69.08,
      "adjClose": 68.52,
      "volume": 47598000
    },
    {
      "date": "2020-03-05",
      "open": 67.28,
      "high": 67.68,
      "low": 65.08,
      "close": 65.74,
      "adjClose": 65.21,
      "volume": 54380000
    },
    {
      "date": "2020-03-06",
      "open": 63.5,
      "high": 65.14,
      "low": 62.86,
      "close": 64.79,
      "adjClose": 64.27,
      "volume": 64646299
    },
    {
      "date": "2020-03-09",
      "open": 60.25,
      "high": 62.64,
      "low": 59.9,
      "close": 60.79,
      "adjClose": 60.3,
      "volume": 69252000
    },
    {
      "date": "2020-03-10",
      "open": 62.72,
      "high": 63.79,
      "low": 60.73,
      "close": 63.76,
      "adjClose": 63.24,
      "volume": 54872000
    },
    {
      "date": "2020-03-11",
      "open": 62.41,
      "high": 62.85,
      "low": 59.56,
      "close": 60.55,
      "adjClose": 60.06,
      "volume": 54833880
    },
    {
      "date": "2020-03-12",
      "open": 56.13,
      "high": 59.44,
      "low": 55.42,
      "close": 55.58,
      "adjClose": 55.13,
      "volume": 94326000
    },
    {
      "date": "2020-03-13",
      "open": 58.75,
      "high": 60.72,
      "low": 55.61,
      "close": 60.71,
      "adjClose": 60.22,
      "volume": 79400000
    },
    {
      "date": "2020-03-16",
      "open": 54.48,
      "high": 57.27,
      "low": 53.35,
      "close": 53.65,
      "adjClose": 53.22,
      "volume": 96520000
    },
    {
      "date": "2020-03-17",
      "open": 54.53,
      "high": 56.3,
      "low": 52.46,
      "close": 55.9,
      "adjClose": 55.45,
      "volume": 83194000
    },
    {
      "date": "2020-03-18",
      "open": 53,
      "high": 55.25,
      "low": 51.85,
      "close": 54.56,
      "adjClose": 54.12,
      "volume": 93044760
    },
    {
      "date": "2020-03-19",
      "open": 54.41,
      "high": 57.63,
      "low": 52.78,
      "close": 55.58,
      "adjClose": 55.13,
      "volume": 74064960
    },
    {
      "date": "2020-03-20",
      "open": 56.55,
      "high": 56.92,
      "low": 53.11,
      "close": 53.41,
      "adjClose": 52.98,
      "volume": 82878000
    },
    {
      "date": "2020-03-23",
      "open": 52.82,
      "high": 53.35,
      "low": 50.44,
      "close": 52.71,
      "adjClose": 52.28,
      "volume": 83672580
    },
    {
      "date": "2020-03-24",
      "open": 55.2,
      "high": 56.67,
      "low": 54.32,
      "close": 56.5,
      "adjClose": 56.04,
      "volume": 72468700
    },
    {
      "date": "2020-03-25",
      "open": 56.23,
      "high": 57.31,
      "low": 54.15,
      "close": 55.08,
      "adjClose": 54.63,
      "volume": 90324000
    },
    {
      "date": "2020-03-26",
      "open": 55.74,
      "high": 58.57,
      "low": 54.6,
      "close": 58.15,
      "adjClose": 57.68,
      "volume": 76688440
    },
    {
      "date": "2020-03-27",
      "open": 56.37,
      "high": 57.55,
      "low": 55.2,
      "close": 55.51,
      "adjClose": 55.06,
      "volume": 62794000
    },
    {
      "date": "2020-03-30",
      "open": 56.63,
      "high": 57.55,
      "low": 54.92,
      "close": 57.32,
      "adjClose": 56.86,
      "volume": 58736539
    },
    {
      "date": "2020-03-31",
      "open": 57.44,
      "high": 58.67,
      "low": 56.84,
      "close": 58.1,
      "adjClose": 57.63,
      "volume": 65279419
    },
    {
      "date": "2020-04-01",
      "open": 56.2,
      "high": 56.47,
      "low": 54.67,
      "close": 55.11,
      "adjClose": 54.66,
      "volume": 51970380
    },
    {
      "date": "2020-04-02",
      "open": 55,
      "high": 56.14,
      "low": 54.66,
      "close": 55.85,
      "adjClose": 55.4,
      "volume": 56410679
    },
    {
      "date": "2020-04-03",
      "open": 55.74,
      "high": 55.94,
      "low": 53.75,
      "close": 54.64,
      "adjClose": 54.2,
      "volume": 51374000
    },
    {
      "date": "2020-04-06",
      "open": 56.65,
      "high": 59.54,
      "low": 56.25,
      "close": 59.16,
      "adjClose": 58.68,
      "volume": 63320000
    },
    {
      "date": "2020-04-07",
      "open": 60.85,
      "high": 61.04,
      "low": 58.86,
      "close": 59.13,
      "adjClose": 58.65,
      "volume": 61620000
    },
    {
      "date": "2020-04-08",
      "open": 60.16,
      "high": 60.75,
      "low": 59.2,
      "close": 60.35,
      "adjClose": 59.86,
      "volume": 40334260
    },
    {
      "date": "2020-04-09",
      "open": 60.91,
      "high": 61.1,
      "low": 59.62,
      "close": 60.33,
      "adjClose": 59.84,
      "volume": 54028460
    },
    {
      "date": "2020-04-13",
      "open": 60.08,
      "high": 60.73,
      "low": 59.12,
      "close": 60.52,
      "adjClose": 60.03,
      "volume": 38702560
    },
    {
      "date": "2020-04-14",
      "open": 62,
      "high": 63.79,
      "low": 61.43,
      "close": 63.26,
      "adjClose": 62.75,
      "volume": 63358000
    },
    {
      "date": "2020-04-15",
      "open": 62.33,
      "high": 63.76,
      "low": 61.7,
      "close": 62.87,
      "adjClose": 62.36,
      "volume": 42236840
    },
    {
      "date": "2020-04-16",
      "open": 63.36,
      "high": 63.67,
      "low": 61.91,
      "close": 62.87,
      "adjClose": 62.36,
      "volume": 57896000
    },
    {
      "date": "2020-04-17",
      "open": 64.08,
      "high": 64.5,
      "low": 63.3,
      "close": 63.95,
      "adjClose": 63.43,
      "volume": 51056480
    },
    {
      "date": "2020-04-20",
      "open": 63.49,
      "high": 63.84,
      "low": 62.82,
      "close": 63.06,
      "adjClose": 62.55,
      "volume": 35292160
    },
    {
      "date": "2020-04-21",
      "open": 62.14,
      "high": 62.5,
      "low": 60.25,
      "close": 60.61,
      "adjClose": 60.12,
      "volume": 49648080
    },
    {
      "date": "2020-04-22",
      "open": 62.06,
      "high": 63.99,
      "low": 61.86,
      "close": 62.92,
      "adjClose": 62.41,
      "volume": 46315840
    },
    {
      "date": "2020-04-23",
      "open": 63.29,
      "high": 64.41,
      "low": 63.03,
      "close": 63.56,
      "adjClose": 63.05,
      "volume": 34202440
    },
    {
      "date": "2020-04-24",
      "open": 62.75,
      "high": 63.89,
      "low": 62.2,
      "close": 63.83,
      "adjClose": 63.31,
      "volume": 37440080
    },
    {
      "date": "2020-04-27",
      "open": 64.6,
      "high": 64.71,
      "low": 63.25,
      "close": 63.54,
      "adjClose": 63.03,
      "volume": 44186660
    },
    {
      "date": "2020-04-28",
      "open": 64.16,
      "high": 64.24,
      "low": 61.52,
      "close": 61.63,
      "adjClose": 61.13,
      "volume": 80700140
    },
    {
      "date": "2020-04-29",
      "open": 67.25,
      "high": 68.01,
      "low": 66.34,
      "close": 67.11,
      "adjClose": 66.57,
      "volume": 108358000
    },
    {
      "date": "2020-04-30",
      "open": 66.57,
      "high": 67.5,
      "low": 66.08,
      "close": 67.33,
      "adjClose": 66.79,
      "volume": 55842480
    },
    {
      "date": "2020-05-01",
      "open": 66.2,
      "high": 67.57,
      "low": 65.48,
      "close": 65.87,
      "adjClose": 65.34,
      "volume": 48872000
    },
    {
      "date": "2020-05-04",
      "open": 65.41,
      "high": 66.22,
      "low": 64.8,
      "close": 66.15,
      "adjClose": 65.62,
      "volume": 30806940
    },
    {
      "date": "2020-05-05",
      "open": 66.88,
      "high": 68.55,
      "low": 66.75,
      "close": 67.45,
      "adjClose": 66.91,
      "volume": 39666360
    },
    {
      "date": "2020-05-06",
      "open": 67.9,
      "high": 68.43,
      "low": 67.26,
      "close": 67.27,
      "adjClose": 66.73,
      "volume": 31732580
    },
    {
      "date": "2020-05-07",
      "open": 68.07,
      "high": 68.8,
      "low": 67.63,
      "close": 68.46,
      "adjClose": 67.91,
      "volume": 30716380
    },
    {
      "date": "2020-05-08",
      "open": 69.09,
      "high": 69.83,
      "low": 68.6,
      "close": 69.22,
      "adjClose": 68.66,
      "volume": 33329740
    },
    {
      "date": "2020-05-11",
      "open": 68.84,
      "high": 70.78,
      "low": 68.78,
      "close": 70.18,
      "adjClose": 69.61,
      "volume": 32718000
    },
    {
      "date": "2020-05-12",
      "open": 70.41,
      "high": 70.72,
      "low": 68.73,
      "close": 68.76,
      "adjClose": 68.2,
      "volume": 33918000
    },
    {
      "date": "2020-05-13",
      "open": 68.81,
      "high": 69.27,
      "low": 66.4,
      "close": 67.42,
      "adjClose": 66.88,
      "volume": 40368080
    },
    {
      "date": "2020-05-14",
      "open": 66.68,
      "high": 67.87,
      "low": 66.17,
      "close": 67.84,
      "adjClose": 67.29,
      "volume": 36660340
    },
    {
      "date": "2020-05-15",
      "open": 67.41,
      "high": 68.73,
      "low": 66.95,
      "close": 68.65,
      "adjClose": 68.1,
      "volume": 41544000
    },
    {
      "date": "2020-05-18",
      "open": 68.08,
      "high": 69.64,
      "low": 67.71,
      "close": 69.26,
      "adjClose": 68.7,
      "volume": 47128980
    },
    {
      "date": "2020-05-19",
      "open": 69.27,
      "high": 69.62,
      "low": 68.69,
      "close": 68.72,
      "adjClose": 68.16,
      "volume": 31586000
    },
    {
      "date": "2020-05-20",
      "open": 69.46,
      "high": 70.6,
      "low": 69.37,
      "close": 70.46,
      "adjClose": 69.89,
      "volume": 38262660
    },
    {
      "date": "2020-05-21",
      "open": 70.55,
      "high": 70.82,
      "low": 69.72,
      "close": 70.34,
      "adjClose": 69.77,
      "volume": 30899520
    },
    {
      "date": "2020-05-22",
      "open": 70.19,
      "high": 70.85,
      "low": 69.8,
      "close": 70.66,
      "adjClose": 70.09,
      "volume": 28544120
    },
    {
      "date": "2020-05-26",
      "open": 72.1,
      "high": 72.26,
      "low": 70.97,
      "close": 71.07,
      "adjClose": 70.5,
      "volume": 44590000
    },
    {
      "date": "2020-05-27",
      "open": 71,
      "high": 71.27,
      "low": 69.73,
      "close": 71.01,
      "adjClose": 70.44,
      "volume": 31684000
    },
    {
      "date": "2020-05-28",
      "open": 70,
      "high": 72.22,
      "low": 69.95,
      "close": 70.91,
      "adjClose": 70.34,
      "volume": 35195740
    },
    {
      "date": "2020-05-29",
      "open": 71.02,
      "high": 71.84,
      "low": 70.8,
      "close": 71.68,
      "adjClose": 71.1,
      "volume": 37050440
    },
    {
      "date": "2020-06-01",
      "open": 71.29,
      "high": 72.08,
      "low": 71.11,
      "close": 71.74,
      "adjClose": 71.16,
      "volume": 25185080
    },
    {
      "date": "2020-06-02",
      "open": 71.75,
      "high": 72.15,
      "low": 71.08,
      "close": 72.12,
      "adjClose": 71.54,
      "volume": 23442000
    },
    {
      "date": "2020-06-03",
      "open": 72.14,
      "high": 72.45,
      "low": 71.58,
      "close": 71.96,
      "adjClose": 71.38,
      "volume": 27732800
    },
    {
      "date": "2020-06-04",
      "open": 71.84,
      "high": 72.07,
      "low": 70.3,
      "close": 70.72,
      "adjClose": 70.15,
      "volume": 26982100
    },
    {
      "date": "2020-06-05",
      "open": 70.78,
      "high": 72.32,
      "low": 70.38,
      "close": 72,
      "adjClose": 71.42,
      "volume": 42647000
    },
    {
      "date": "2020-06-08",
      "open": 71.31,
      "high": 72.45,
      "low": 71.22,
      "close": 72.4,
      "adjClose": 71.82,
      "volume": 33878000
    },
    {
      "date": "2020-06-09",
      "open": 72.26,
      "high": 73.39,
      "low": 72.12,
      "close": 72.6,
      "adjClose": 72.01,
      "volume": 33624000
    },
    {
      "date": "2020-06-10",
      "open": 73.08,
      "high": 73.64,
      "low": 72.72,
      "close": 73.24,
      "adjClose": 72.65,
      "volume": 31762320
    },
    {
      "date": "2020-06-11",
      "open": 72.05,
      "high": 72.58,
      "low": 69.92,
      "close": 70.1,
      "adjClose": 69.53,
      "volume": 47144860
    },
    {
      "date": "2020-06-12",
      "open": 71.29,
      "high": 71.73,
      "low": 69.29,
      "close": 70.65,
      "adjClose": 70.08,
      "volume": 36676000
    },
    {
      "date": "2020-06-15",
      "open": 69.47,
      "high": 71.25,
      "low": 69.36,
      "close": 71.04,
      "adjClose": 70.47,
      "volume": 30553040
    },
    {
      "date": "2020-06-16",
      "open": 72.45,
      "high": 72.86,
      "low": 71.45,
      "close": 72.32,
      "adjClose": 71.74,
      "volume": 30696520
    },
    {
      "date": "2020-06-17",
      "open": 72.65,
      "high": 73.11,
      "low": 71.76,
      "close": 72.63,
      "adjClose": 72.04,
      "volume": 30610000
    },
    {
      "date": "2020-06-18",
      "open": 72.49,
      "high": 72.65,
      "low": 71.31,
      "close": 71.71,
      "adjClose": 71.13,
      "volume": 34862000
    },
    {
      "date": "2020-06-19",
      "open": 72,
      "high": 72.22,
      "low": 70.95,
      "close": 71.23,
      "adjClose": 70.65,
      "volume": 52784000
    },
    {
      "date": "2020-06-22",
      "open": 71.25,
      "high": 72.55,
      "low": 70.96,
      "close": 72.53,
      "adjClose": 71.94,
      "volume": 29442000
    },
    {
      "date": "2020-06-23",
      "open": 72.6,
      "high": 73.76,
      "low": 72.25,
      "close": 73.2,
      "adjClose": 72.61,
      "volume": 37752000
    },
    {
      "date": "2020-06-24",
      "open": 73.16,
      "high": 73.79,
      "low": 71.5,
      "close": 71.64,
      "adjClose": 71.06,
      "volume": 31592000
    },
    {
      "date": "2020-06-25",
      "open": 71.56,
      "high": 72.12,
      "low": 70.98,
      "close": 72.06,
      "adjClose": 71.48,
      "volume": 23958140
    },
    {
      "date": "2020-06-26",
      "open": 71.63,
      "high": 71.85,
      "low": 67.75,
      "close": 68.13,
      "adjClose": 67.58,
      "volume": 97640280
    },
    {
      "date": "2020-06-29",
      "open": 68.02,
      "high": 69.9,
      "low": 67.58,
      "close": 69.86,
      "adjClose": 69.3,
      "volume": 45074000
    },
    {
      "date": "2020-06-30",
      "open": 69.84,
      "high": 71.2,
      "low": 69.35,
      "close": 70.9,
      "adjClose": 70.33,
      "volume": 40286400
    },
    {
      "date": "2020-07-01",
      "open": 70.96,
      "high": 72.42,
      "low": 70.71,
      "close": 72.1,
      "adjClose": 71.52,
      "volume": 42182480
    },
    {
      "date": "2020-07-02",
      "open": 72.59,
      "high": 74.43,
      "low": 72.55,
      "close": 73.5,
      "adjClose": 72.91,
      "volume": 57218299
    },
    {
      "date": "2020-07-06",
      "open": 74.41,
      "high": 75.5,
      "low": 73.85,
      "close": 74.98,
      "adjClose": 74.37,
      "volume": 44712600
    },
    {
      "date": "2020-07-07",
      "open": 74.81,
      "high": 76.07,
      "low": 74.49,
      "close": 74.5,
      "adjClose": 73.9,
      "volume": 42364000
    },
    {
      "date": "2020-07-08",
      "open": 75.04,
      "high": 75.56,
      "low": 74.61,
      "close": 75.18,
      "adjClose": 74.57,
      "volume": 31766000
    },
    {
      "date": "2020-07-09",
      "open": 75.5,
      "high": 76.46,
      "low": 74.78,
      "close": 75.93,
      "adjClose": 75.32,
      "volume": 41836660
    },
    {
      "date": "2020-07-10",
      "open": 75.66,
      "high": 77.07,
      "low": 75.04,
      "close": 76.95,
      "adjClose": 76.33,
      "volume": 35921260
    },
    {
      "date": "2020-07-13",
      "open": 77.5,
      "high": 78.82,
      "low": 75.33,
      "close": 75.61,
      "adjClose": 75,
      "volume": 42954560
    },
    {
      "date": "2020-07-14",
      "open": 74.64,
      "high": 76.14,
      "low": 74.3,
      "close": 76.04,
      "adjClose": 75.43,
      "volume": 38108000
    },
    {
      "date": "2020-07-15",
      "open": 76.16,
      "high": 76.82,
      "low": 74.89,
      "close": 75.84,
      "adjClose": 75.23,
      "volume": 31026500
    },
    {
      "date": "2020-07-16",
      "open": 75.08,
      "high": 75.8,
      "low": 74.41,
      "close": 75.75,
      "adjClose": 75.14,
      "volume": 26484540
    },
    {
      "date": "2020-07-17",
      "open": 75.85,
      "high": 76.17,
      "low": 74.91,
      "close": 75.84,
      "adjClose": 75.23,
      "volume": 34264620
    },
    {
      "date": "2020-07-20",
      "open": 75.75,
      "high": 78.45,
      "low": 75.13,
      "close": 78.19,
      "adjClose": 77.56,
      "volume": 30166000
    },
    {
      "date": "2020-07-21",
      "open": 79.25,
      "high": 79.35,
      "low": 77.63,
      "close": 77.8,
      "adjClose": 77.17,
      "volume": 27554360
    },
    {
      "date": "2020-07-22",
      "open": 77.79,
      "high": 78.35,
      "low": 77.16,
      "close": 78.24,
      "adjClose": 77.61,
      "volume": 24482000
    },
    {
      "date": "2020-07-23",
      "open": 78.3,
      "high": 78.52,
      "low": 75.43,
      "close": 75.84,
      "adjClose": 75.23,
      "volume": 33910000
    },
    {
      "date": "2020-07-24",
      "open": 74.96,
      "high": 75.77,
      "low": 74.38,
      "close": 75.41,
      "adjClose": 74.8,
      "volume": 29907620
    },
    {
      "date": "2020-07-27",
      "open": 75.66,
      "high": 76.88,
      "low": 75.62,
      "close": 76.47,
      "adjClose": 75.85,
      "volume": 27124000
    },
    {
      "date": "2020-07-28",
      "open": 76.25,
      "high": 76.3,
      "low": 75.03,
      "close": 75.18,
      "adjClose": 74.57,
      "volume": 30910680
    },
    {
      "date": "2020-07-29",
      "open": 75.25,
      "high": 76.67,
      "low": 75.15,
      "close": 76.18,
      "adjClose": 75.56,
      "volume": 22676000
    },
    {
      "date": "2020-07-30",
      "open": 74.9,
      "high": 77.04,
      "low": 74.76,
      "close": 76.92,
      "adjClose": 76.3,
      "volume": 36042420
    },
    {
      "date": "2020-07-31",
      "open": 74.85,
      "high": 75.25,
      "low": 72.7,
      "close": 74.4,
      "adjClose": 73.8,
      "volume": 91527640
    },
    {
      "date": "2020-08-03",
      "open": 74.55,
      "high": 74.89,
      "low": 73.59,
      "close": 74.14,
      "adjClose": 73.54,
      "volume": 45521700
    },
    {
      "date": "2020-08-04",
      "open": 74.34,
      "high": 74.66,
      "low": 73.2,
      "close": 73.67,
      "adjClose": 73.07,
      "volume": 37212180
    },
    {
      "date": "2020-08-05",
      "open": 73.84,
      "high": 74.5,
      "low": 73.56,
      "close": 73.95,
      "adjClose": 73.35,
      "volume": 29150360
    },
    {
      "date": "2020-08-06",
      "open": 73.81,
      "high": 75.31,
      "low": 73.6,
      "close": 75.25,
      "adjClose": 74.64,
      "volume": 33306000
    },
    {
      "date": "2020-08-07",
      "open": 75.45,
      "high": 76,
      "low": 74.31,
      "close": 74.92,
      "adjClose": 74.31,
      "volume": 27725880
    },
    {
      "date": "2020-08-10",
      "open": 74.54,
      "high": 75.36,
      "low": 73.87,
      "close": 74.84,
      "adjClose": 74.24,
      "volume": 20546580
    },
    {
      "date": "2020-08-11",
      "open": 74.7,
      "high": 75.52,
      "low": 73.91,
      "close": 74.03,
      "adjClose": 73.43,
      "volume": 31098000
    },
    {
      "date": "2020-08-12",
      "open": 74.36,
      "high": 75.58,
      "low": 74.25,
      "close": 75.36,
      "adjClose": 74.75,
      "volume": 22531200
    },
    {
      "date": "2020-08-13",
      "open": 75.41,
      "high": 76.85,
      "low": 75.41,
      "close": 75.83,
      "adjClose": 75.22,
      "volume": 22394220
    },
    {
      "date": "2020-08-14",
      "open": 75.68,
      "high": 75.99,
      "low": 74.95,
      "close": 75.23,
      "adjClose": 74.62,
      "volume": 21942000
    },
    {
      "date": "2020-08-17",
      "open": 75.8,
      "high": 76.19,
      "low": 75.25,
      "close": 75.81,
      "adjClose": 75.2,
      "volume": 19998680
    },
    {
      "date": "2020-08-18",
      "open": 76.31,
      "high": 77.87,
      "low": 76.08,
      "close": 77.79,
      "adjClose": 77.16,
      "volume": 28378000
    },
    {
      "date": "2020-08-19",
      "open": 77.62,
      "high": 78.44,
      "low": 77,
      "close": 77.23,
      "adjClose": 76.61,
      "volume": 30472000
    },
    {
      "date": "2020-08-20",
      "open": 77,
      "high": 79.01,
      "low": 76.72,
      "close": 78.81,
      "adjClose": 78.17,
      "volume": 26382620
    },
    {
      "date": "2020-08-21",
      "open": 78.59,
      "high": 79.59,
      "low": 78.12,
      "close": 78.78,
      "adjClose": 78.14,
      "volume": 34845500
    },
    {
      "date": "2020-08-24",
      "open": 79.62,
      "high": 80.44,
      "low": 78.75,
      "close": 79.26,
      "adjClose": 78.62,
      "volume": 25638000
    },
    {
      "date": "2020-08-25",
      "open": 79.01,
      "high": 80.44,
      "low": 78.89,
      "close": 80.29,
      "adjClose": 79.64,
      "volume": 25150000
    },
    {
      "date": "2020-08-26",
      "open": 80.32,
      "high": 82.64,
      "low": 80.05,
      "close": 82.21,
      "adjClose": 81.55,
      "volume": 52188000
    },
    {
      "date": "2020-08-27",
      "open": 82.33,
      "high": 82.4,
      "low": 80.94,
      "close": 81.43,
      "adjClose": 80.77,
      "volume": 31350060
    },
    {
      "date": "2020-08-28",
      "open": 81.47,
      "high": 82.07,
      "low": 81.28,
      "close": 81.97,
      "adjClose": 81.31,
      "volume": 22423900
    },
    {
      "date": "2020-08-31",
      "open": 82.18,
      "high": 82.23,
      "low": 81.27,
      "close": 81.48,
      "adjClose": 80.82,
      "volume": 26422000
    },
    {
      "date": "2020-09-01",
      "open": 81.61,
      "high": 82.96,
      "low": 81.48,
      "close": 82.75,
      "adjClose": 82.08,
      "volume": 22675320
    },
    {
      "date": "2020-09-02",
      "open": 83.4,
      "high": 86.31,
      "low": 83.01,
      "close": 85.87,
      "adjClose": 85.18,
      "volume": 49522000
    },
    {
      "date": "2020-09-03",
      "open": 84.98,
      "high": 85,
      "low": 80.39,
      "close": 81.48,
      "adjClose": 80.82,
      "volume": 63726000
    },
    {
      "date": "2020-09-04",
      "open": 80.45,
      "high": 81.75,
      "low": 76.9,
      "close": 79.06,
      "adjClose": 78.42,
      "volume": 55850660
    },
    {
      "date": "2020-09-08",
      "open": 76.25,
      "high": 77.78,
      "low": 75.83,
      "close": 76.18,
      "adjClose": 75.56,
      "volume": 54032000
    },
    {
      "date": "2020-09-09",
      "open": 77.44,
      "high": 77.94,
      "low": 76.26,
      "close": 77.36,
      "adjClose": 76.73,
      "volume": 39242000
    },
    {
      "date": "2020-09-10",
      "open": 77.51,
      "high": 78.68,
      "low": 76,
      "close": 76.3,
      "adjClose": 75.68,
      "volume": 33024000
    },
    {
      "date": "2020-09-11",
      "open": 76.41,
      "high": 76.93,
      "low": 74.65,
      "close": 75.79,
      "adjClose": 75.18,
      "volume": 30706740
    },
    {
      "date": "2020-09-14",
      "open": 76.58,
      "high": 77.85,
      "low": 75.26,
      "close": 75.44,
      "adjClose": 74.83,
      "volume": 42660140
    },
    {
      "date": "2020-09-15",
      "open": 76.39,
      "high": 77.55,
      "low": 76.11,
      "close": 76.76,
      "adjClose": 76.14,
      "volume": 23042000
    },
    {
      "date": "2020-09-16",
      "open": 77.12,
      "high": 77.72,
      "low": 75.58,
      "close": 75.6,
      "adjClose": 74.99,
      "volume": 22143380
    },
    {
      "date": "2020-09-17",
      "open": 74.29,
      "high": 74.93,
      "low": 73.12,
      "close": 74.35,
      "adjClose": 73.75,
      "volume": 40008000
    },
    {
      "date": "2020-09-18",
      "open": 74.42,
      "high": 74.76,
      "low": 71.58,
      "close": 72.55,
      "adjClose": 71.96,
      "volume": 63056000
    },
    {
      "date": "2020-09-21",
      "open": 71.58,
      "high": 72,
      "low": 70.13,
      "close": 71.51,
      "adjClose": 70.93,
      "volume": 56908099
    },
    {
      "date": "2020-09-22",
      "open": 72.52,
      "high": 73.2,
      "low": 71.47,
      "close": 72.99,
      "adjClose": 72.4,
      "volume": 33950840
    },
    {
      "date": "2020-09-23",
      "open": 72.6,
      "high": 72.65,
      "low": 70.13,
      "close": 70.47,
      "adjClose": 69.9,
      "volume": 37726000
    },
    {
      "date": "2020-09-24",
      "open": 70.13,
      "high": 71.9,
      "low": 70.11,
      "close": 71.14,
      "adjClose": 70.57,
      "volume": 34552220
    },
    {
      "date": "2020-09-25",
      "open": 71.25,
      "high": 72.3,
      "low": 70.38,
      "close": 71.95,
      "adjClose": 71.37,
      "volume": 30333540
    },
    {
      "date": "2020-09-28",
      "open": 73.6,
      "high": 73.65,
      "low": 72.31,
      "close": 72.93,
      "adjClose": 72.34,
      "volume": 30784720
    },
    {
      "date": "2020-09-29",
      "open": 73.2,
      "high": 73.6,
      "low": 72.7,
      "close": 73.3,
      "adjClose": 72.71,
      "volume": 31822240
    },
    {
      "date": "2020-09-30",
      "open": 73.05,
      "high": 74.31,
      "low": 72.79,
      "close": 73.28,
      "adjClose": 72.69,
      "volume": 40924000
    },
    {
      "date": "2020-10-01",
      "open": 74.18,
      "high": 74.75,
      "low": 73.84,
      "close": 74.4,
      "adjClose": 73.8,
      "volume": 32884420
    },
    {
      "date": "2020-10-02",
      "open": 72.98,
      "high": 73.95,
      "low": 72.37,
      "close": 72.78,
      "adjClose": 72.19,
      "volume": 31222640
    },
    {
      "date": "2020-10-05",
      "open": 73.13,
      "high": 74.24,
      "low": 73,
      "close": 74.14,
      "adjClose": 73.54,
      "volume": 21602000
    },
    {
      "date": "2020-10-06",
      "open": 73.78,
      "high": 74.23,
      "low": 72.25,
      "close": 72.55,
      "adjClose": 71.96,
      "volume": 26096000
    },
    {
      "date": "2020-10-07",
      "open": 72.97,
      "high": 73.45,
      "low": 71.66,
      "close": 72.96,
      "adjClose": 72.37,
      "volume": 36108960
    },
    {
      "date": "2020-10-08",
      "open": 73.27,
      "high": 74.4,
      "low": 73.27,
      "close": 74.17,
      "adjClose": 73.57,
      "volume": 26076040
    },
    {
      "date": "2020-10-09",
      "open": 74.64,
      "high": 75.59,
      "low": 74.35,
      "close": 75.52,
      "adjClose": 74.91,
      "volume": 32966800
    },
    {
      "date": "2020-10-12",
      "open": 76.9,
      "high": 79.42,
      "low": 76.47,
      "close": 78.23,
      "adjClose": 77.6,
      "volume": 55344000
    },
    {
      "date": "2020-10-13",
      "open": 78.85,
      "high": 79.26,
      "low": 77.93,
      "close": 78.35,
      "adjClose": 77.72,
      "volume": 39072180
    },
    {
      "date": "2020-10-14",
      "open": 78.73,
      "high": 79.19,
      "low": 77.29,
      "close": 78.17,
      "adjClose": 77.54,
      "volume": 33184560
    },
    {
      "date": "2020-10-15",
      "open": 77.22,
      "high": 78.57,
      "low": 77.06,
      "close": 77.77,
      "adjClose": 77.14,
      "volume": 31229700
    },
    {
      "date": "2020-10-16",
      "open": 78.09,
      "high": 78.89,
      "low": 77.88,
      "close": 78.39,
      "adjClose": 77.76,
      "volume": 34206500
    },
    {
      "date": "2020-10-19",
      "open": 78.8,
      "high": 79.2,
      "low": 76.15,
      "close": 76.5,
      "adjClose": 75.88,
      "volume": 29734000
    },
    {
      "date": "2020-10-20",
      "open": 76.16,
      "high": 78.69,
      "low": 76.03,
      "close": 77.55,
      "adjClose": 76.92,
      "volume": 41718300
    },
    {
      "date": "2020-10-21",
      "open": 78.49,
      "high": 80.76,
      "low": 78.36,
      "close": 79.3,
      "adjClose": 78.66,
      "volume": 60322000
    },
    {
      "date": "2020-10-22",
      "open": 79.25,
      "high": 80.67,
      "low": 78.87,
      "close": 80.33,
      "adjClose": 79.68,
      "volume": 30515460
    },
    {
      "date": "2020-10-23",
      "open": 80.75,
      "high": 81.71,
      "low": 80.6,
      "close": 81.65,
      "adjClose": 80.99,
      "volume": 30548040
    },
    {
      "date": "2020-10-26",
      "open": 80.75,
      "high": 81.48,
      "low": 78.39,
      "close": 79.21,
      "adjClose": 78.57,
      "volume": 35826340
    },
    {
      "date": "2020-10-27",
      "open": 79.45,
      "high": 80.1,
      "low": 78.85,
      "close": 79.94,
      "adjClose": 79.29,
      "volume": 25902760
    },
    {
      "date": "2020-10-28",
      "open": 77.5,
      "high": 77.69,
      "low": 75.42,
      "close": 75.54,
      "adjClose": 74.93,
      "volume": 45174000
    },
    {
      "date": "2020-10-29",
      "open": 75.85,
      "high": 79.44,
      "low": 75.83,
      "close": 77.84,
      "adjClose": 77.21,
      "volume": 55406860
    },
    {
      "date": "2020-10-30",
      "open": 83.37,
      "high": 84.07,
      "low": 80.08,
      "close": 80.81,
      "adjClose": 80.16,
      "volume": 99923940
    },
    {
      "date": "2020-11-02",
      "open": 81.18,
      "high": 82.91,
      "low": 80.71,
      "close": 81.22,
      "adjClose": 80.56,
      "volume": 44228980
    },
    {
      "date": "2020-11-03",
      "open": 81.54,
      "high": 82.95,
      "low": 80.61,
      "close": 82.28,
      "adjClose": 81.62,
      "volume": 31432820
    },
    {
      "date": "2020-11-04",
      "open": 85.28,
      "high": 88.5,
      "low": 85.15,
      "close": 87.29,
      "adjClose": 86.58,
      "volume": 71342980
    },
    {
      "date": "2020-11-05",
      "open": 88.52,
      "high": 89.59,
      "low": 87.05,
      "close": 88.13,
      "adjClose": 87.42,
      "volume": 39758140
    },
    {
      "date": "2020-11-06",
      "open": 87.57,
      "high": 88.42,
      "low": 86.83,
      "close": 87.99,
      "adjClose": 87.28,
      "volume": 28622000
    },
    {
      "date": "2020-11-09",
      "open": 89.8,
      "high": 90.84,
      "low": 87.88,
      "close": 88.07,
      "adjClose": 87.36,
      "volume": 53440480
    },
    {
      "date": "2020-11-10",
      "open": 86.49,
      "high": 87.97,
      "low": 85.81,
      "close": 86.89,
      "adjClose": 86.19,
      "volume": 43022000
    },
    {
      "date": "2020-11-11",
      "open": 87.42,
      "high": 88.15,
      "low": 87.15,
      "close": 87.36,
      "adjClose": 86.65,
      "volume": 31838120
    },
    {
      "date": "2020-11-12",
      "open": 87.1,
      "high": 88.25,
      "low": 86.9,
      "close": 87.14,
      "adjClose": 86.44,
      "volume": 26487260
    },
    {
      "date": "2020-11-13",
      "open": 87.4,
      "high": 88.86,
      "low": 86.8,
      "close": 88.61,
      "adjClose": 87.89,
      "volume": 29757540
    },
    {
      "date": "2020-11-16",
      "open": 88.21,
      "high": 89.72,
      "low": 88.07,
      "close": 88.7,
      "adjClose": 87.98,
      "volume": 25468000
    },
    {
      "date": "2020-11-17",
      "open": 88.39,
      "high": 88.86,
      "low": 87.97,
      "close": 88.08,
      "adjClose": 87.37,
      "volume": 21320680
    },
    {
      "date": "2020-11-18",
      "open": 87.83,
      "high": 88.25,
      "low": 86.93,
      "close": 87.03,
      "adjClose": 86.33,
      "volume": 20108000
    },
    {
      "date": "2020-11-19",
      "open": 86.66,
      "high": 88.17,
      "low": 86.5,
      "close": 87.93,
      "adjClose": 87.22,
      "volume": 20106800
    },
    {
      "date": "2020-11-20",
      "open": 88.1,
      "high": 88.42,
      "low": 86.75,
      "close": 86.82,
      "adjClose": 86.12,
      "volume": 27706440
    },
    {
      "date": "2020-11-23",
      "open": 87.01,
      "high": 87.3,
      "low": 85.51,
      "close": 86.38,
      "adjClose": 85.68,
      "volume": 22552360
    },
    {
      "date": "2020-11-24",
      "open": 86.38,
      "high": 88.32,
      "low": 86.04,
      "close": 88.2,
      "adjClose": 87.49,
      "volume": 28006120
    },
    {
      "date": "2020-11-25",
      "open": 88.39,
      "high": 88.52,
      "low": 87.42,
      "close": 88.21,
      "adjClose": 87.5,
      "volume": 19600000
    },
    {
      "date": "2020-11-27",
      "open": 88.23,
      "high": 89.85,
      "low": 88.23,
      "close": 89.35,
      "adjClose": 88.63,
      "volume": 14790140
    },
    {
      "date": "2020-11-30",
      "open": 88.78,
      "high": 89.02,
      "low": 87.39,
      "close": 87.72,
      "adjClose": 87.01,
      "volume": 32418000
    },
    {
      "date": "2020-12-01",
      "open": 88.33,
      "high": 91.09,
      "low": 88.15,
      "close": 89.77,
      "adjClose": 89.04,
      "volume": 37362680
    },
    {
      "date": "2020-12-02",
      "open": 89.77,
      "high": 91.64,
      "low": 89.26,
      "close": 91.25,
      "adjClose": 90.51,
      "volume": 29424700
    },
    {
      "date": "2020-12-03",
      "open": 91.03,
      "high": 92.19,
      "low": 90.85,
      "close": 91.09,
      "adjClose": 90.35,
      "volume": 24728000
    },
    {
      "date": "2020-12-04",
      "open": 91.01,
      "high": 91.47,
      "low": 90.68,
      "close": 91.19,
      "adjClose": 90.45,
      "volume": 20544840
    },
    {
      "date": "2020-12-07",
      "open": 90.78,
      "high": 91.46,
      "low": 90.15,
      "close": 90.85,
      "adjClose": 90.12,
      "volume": 22288000
    },
    {
      "date": "2020-12-08",
      "open": 90.43,
      "high": 90.8,
      "low": 89.56,
      "close": 90.57,
      "adjClose": 89.84,
      "volume": 19936000
    },
    {
      "date": "2020-12-09",
      "open": 90.52,
      "high": 91.42,
      "low": 88.1,
      "close": 88.89,
      "adjClose": 88.17,
      "volume": 31728520
    },
    {
      "date": "2020-12-10",
      "open": 88.13,
      "high": 88.75,
      "low": 86.68,
      "close": 88.38,
      "adjClose": 87.67,
      "volume": 28688320
    },
    {
      "date": "2020-12-11",
      "open": 88,
      "high": 88.87,
      "low": 87.64,
      "close": 88.74,
      "adjClose": 88.02,
      "volume": 18628620
    },
    {
      "date": "2020-12-14",
      "open": 88.54,
      "high": 89.49,
      "low": 87.46,
      "close": 87.61,
      "adjClose": 86.9,
      "volume": 33050000
    },
    {
      "date": "2020-12-15",
      "open": 87.99,
      "high": 88.2,
      "low": 87.08,
      "close": 88.05,
      "adjClose": 87.34,
      "volume": 21365840
    },
    {
      "date": "2020-12-16",
      "open": 88.46,
      "high": 88.46,
      "low": 87.45,
      "close": 87.86,
      "adjClose": 87.15,
      "volume": 24676720
    },
    {
      "date": "2020-12-17",
      "open": 88.2,
      "high": 88.34,
      "low": 86.56,
      "close": 87.03,
      "adjClose": 86.33,
      "volume": 34880100
    },
    {
      "date": "2020-12-18",
      "open": 87.31,
      "high": 87.42,
      "low": 85.75,
      "close": 86.31,
      "adjClose": 85.61,
      "volume": 85256740
    },
    {
      "date": "2020-12-21",
      "open": 85.46,
      "high": 86.85,
      "low": 84.7,
      "close": 86.73,
      "adjClose": 86.03,
      "volume": 33974140
    },
    {
      "date": "2020-12-22",
      "open": 86.47,
      "high": 86.63,
      "low": 85.29,
      "close": 86.01,
      "adjClose": 85.32,
      "volume": 20376580
    },
    {
      "date": "2020-12-23",
      "open": 86.2,
      "high": 87.21,
      "low": 86.06,
      "close": 86.41,
      "adjClose": 85.71,
      "volume": 22974000
    },
    {
      "date": "2020-12-24",
      "open": 86.45,
      "high": 87.12,
      "low": 86.22,
      "close": 86.71,
      "adjClose": 86.01,
      "volume": 9312760
    },
    {
      "date": "2020-12-28",
      "open": 87.25,
      "high": 89.35,
      "low": 87.09,
      "close": 88.7,
      "adjClose": 87.98,
      "volume": 27650740
    },
    {
      "date": "2020-12-29",
      "open": 89.36,
      "high": 89.42,
      "low": 87.76,
      "close": 87.89,
      "adjClose": 87.18,
      "volume": 19726000
    },
    {
      "date": "2020-12-30",
      "open": 88.25,
      "high": 88.39,
      "low": 86.4,
      "close": 86.81,
      "adjClose": 86.11,
      "volume": 21026160
    },
    {
      "date": "2020-12-31",
      "open": 86.86,
      "high": 87.88,
      "low": 86.8,
      "close": 87.63,
      "adjClose": 86.92,
      "volume": 21070000
    },
    {
      "date": "2021-01-04",
      "open": 88,
      "high": 88.12,
      "low": 85.36,
      "close": 86.31,
      "adjClose": 85.61,
      "volume": 37324000
    },
    {
      "date": "2021-01-05",
      "open": 86.25,
      "high": 87.34,
      "low": 85.85,
      "close": 87,
      "adjClose": 86.3,
      "volume": 20360000
    },
    {
      "date": "2021-01-06",
      "open": 85.01,
      "high": 87.2,
      "low": 84.81,
      "close": 86.14,
      "adjClose": 85.44,
      "volume": 46588020
    },
    {
      "date": "2021-01-07",
      "open": 86.34,
      "high": 88.89,
      "low": 86.34,
      "close": 88.72,
      "adjClose": 88,
      "volume": 41936580
    },
    {
      "date": "2021-01-08",
      "open": 88.86,
      "high": 89.97,
      "low": 88.06,
      "close": 89.89,
      "adjClose": 89.16,
      "volume": 35484520
    },
    {
      "date": "2021-01-11",
      "open": 88.85,
      "high": 89.22,
      "low": 87.61,
      "close": 87.81,
      "adjClose": 87.1,
      "volume": 34812360
    },
    {
      "date": "2021-01-12",
      "open": 87.27,
      "high": 88.4,
      "low": 85.82,
      "close": 86.87,
      "adjClose": 86.17,
      "volume": 29534300
    },
    {
      "date": "2021-01-13",
      "open": 86.37,
      "high": 87.82,
      "low": 86.37,
      "close": 87.36,
      "adjClose": 86.65,
      "volume": 23432000
    },
    {
      "date": "2021-01-14",
      "open": 87.44,
      "high": 88.38,
      "low": 86.3,
      "close": 86.55,
      "adjClose": 85.85,
      "volume": 29212340
    },
    {
      "date": "2021-01-15",
      "open": 86.45,
      "high": 87.38,
      "low": 85.59,
      "close": 86.38,
      "adjClose": 85.68,
      "volume": 31444280
    },
    {
      "date": "2021-01-19",
      "open": 87.15,
      "high": 90.19,
      "low": 86.64,
      "close": 89.22,
      "adjClose": 88.5,
      "volume": 41660000
    },
    {
      "date": "2021-01-20",
      "open": 91.32,
      "high": 94.99,
      "low": 90.98,
      "close": 94,
      "adjClose": 93.24,
      "volume": 64152000
    },
    {
      "date": "2021-01-21",
      "open": 94.68,
      "high": 96.6,
      "low": 93.97,
      "close": 94.21,
      "adjClose": 93.45,
      "volume": 58659459
    },
    {
      "date": "2021-01-22",
      "open": 94.57,
      "high": 95.22,
      "low": 93.82,
      "close": 94.63,
      "adjClose": 93.87,
      "volume": 32744000
    },
    {
      "date": "2021-01-25",
      "open": 95.64,
      "high": 96.09,
      "low": 92.96,
      "close": 94.71,
      "adjClose": 93.94,
      "volume": 50586920
    },
    {
      "date": "2021-01-26",
      "open": 94.3,
      "high": 95.79,
      "low": 93.81,
      "close": 95.4,
      "adjClose": 94.63,
      "volume": 31462000
    },
    {
      "date": "2021-01-27",
      "open": 93.75,
      "high": 94.02,
      "low": 89.86,
      "close": 90.95,
      "adjClose": 90.22,
      "volume": 82512620
    },
    {
      "date": "2021-01-28",
      "open": 91.55,
      "high": 94.4,
      "low": 91.55,
      "close": 92.66,
      "adjClose": 91.91,
      "volume": 55278100
    },
    {
      "date": "2021-01-29",
      "open": 91.7,
      "high": 92.38,
      "low": 90.08,
      "close": 91.37,
      "adjClose": 90.63,
      "volume": 44530180
    },
    {
      "date": "2021-02-01",
      "open": 92.23,
      "high": 95.78,
      "low": 92.23,
      "close": 94.65,
      "adjClose": 93.89,
      "volume": 40252060
    },
    {
      "date": "2021-02-02",
      "open": 95.66,
      "high": 97.47,
      "low": 95.32,
      "close": 95.96,
      "adjClose": 95.18,
      "volume": 66332399
    },
    {
      "date": "2021-02-03",
      "open": 103.28,
      "high": 105.33,
      "low": 100.68,
      "close": 102.94,
      "adjClose": 102.11,
      "volume": 97882000
    },
    {
      "date": "2021-02-04",
      "open": 103.03,
      "high": 103.47,
      "low": 101.76,
      "close": 102.68,
      "adjClose": 101.85,
      "volume": 48596000
    },
    {
      "date": "2021-02-05",
      "open": 102.98,
      "high": 104.8,
      "low": 102.5,
      "close": 104.44,
      "adjClose": 103.6,
      "volume": 29866000
    },
    {
      "date": "2021-02-08",
      "open": 105,
      "high": 105.75,
      "low": 103.17,
      "close": 104.23,
      "adjClose": 103.39,
      "volume": 28828860
    },
    {
      "date": "2021-02-09",
      "open": 103.74,
      "high": 104.93,
      "low": 103.5,
      "close": 103.77,
      "adjClose": 102.93,
      "volume": 21892000
    },
    {
      "date": "2021-02-10",
      "open": 104.16,
      "high": 104.94,
      "low": 102.61,
      "close": 104.32,
      "adjClose": 103.48,
      "volume": 25102000
    },
    {
      "date": "2021-02-11",
      "open": 104.55,
      "high": 104.7,
      "low": 103.44,
      "close": 104.44,
      "adjClose": 103.6,
      "volume": 20480580
    },
    {
      "date": "2021-02-12",
      "open": 103.99,
      "high": 104.98,
      "low": 103.68,
      "close": 104.75,
      "adjClose": 103.9,
      "volume": 18990500
    },
    {
      "date": "2021-02-16",
      "open": 104.59,
      "high": 107.26,
      "low": 104.59,
      "close": 105.54,
      "adjClose": 104.69,
      "volume": 31004000
    },
    {
      "date": "2021-02-17",
      "open": 104.7,
      "high": 106.12,
      "low": 104.42,
      "close": 105.93,
      "adjClose": 105.07,
      "volume": 20303540
    },
    {
      "date": "2021-02-18",
      "open": 105.25,
      "high": 106.1,
      "low": 104.67,
      "close": 105.29,
      "adjClose": 104.44,
      "volume": 22570980
    },
    {
      "date": "2021-02-19",
      "open": 105.39,
      "high": 105.93,
      "low": 104.17,
      "close": 104.44,
      "adjClose": 103.6,
      "volume": 37938780
    },
    {
      "date": "2021-02-22",
      "open": 102.68,
      "high": 104.02,
      "low": 102.4,
      "close": 102.71,
      "adjClose": 101.88,
      "volume": 29466340
    },
    {
      "date": "2021-02-23",
      "open": 100.7,
      "high": 103.63,
      "low": 99.51,
      "close": 103.01,
      "adjClose": 102.18,
      "volume": 34658000
    },
    {
      "date": "2021-02-24",
      "open": 101.5,
      "high": 104.42,
      "low": 101.38,
      "close": 104.19,
      "adjClose": 103.35,
      "volume": 22608740
    },
    {
      "date": "2021-02-25",
      "open": 102.8,
      "high": 104.15,
      "low": 100.32,
      "close": 100.8,
      "adjClose": 99.99,
      "volume": 41548180
    },
    {
      "date": "2021-02-26",
      "open": 101.5,
      "high": 102.83,
      "low": 100.05,
      "close": 101.1,
      "adjClose": 100.28,
      "volume": 40042000
    },
    {
      "date": "2021-03-01",
      "open": 102.4,
      "high": 103.81,
      "low": 101.72,
      "close": 103.48,
      "adjClose": 102.64,
      "volume": 26061780
    },
    {
      "date": "2021-03-02",
      "open": 103.24,
      "high": 104.74,
      "low": 102.83,
      "close": 103.22,
      "adjClose": 102.39,
      "volume": 25564000
    },
    {
      "date": "2021-03-03",
      "open": 102.6,
      "high": 103.8,
      "low": 99.7,
      "close": 100.57,
      "adjClose": 99.76,
      "volume": 33892900
    },
    {
      "date": "2021-03-04",
      "open": 100.74,
      "high": 103.73,
      "low": 100.27,
      "close": 101.7,
      "adjClose": 100.88,
      "volume": 49216000
    },
    {
      "date": "2021-03-05",
      "open": 103.06,
      "high": 105.31,
      "low": 101.39,
      "close": 104.85,
      "adjClose": 104,
      "volume": 53100000
    },
    {
      "date": "2021-03-08",
      "open": 104.2,
      "high": 105.69,
      "low": 100.26,
      "close": 100.38,
      "adjClose": 99.57,
      "volume": 36868000
    },
    {
      "date": "2021-03-09",
      "open": 102.49,
      "high": 103.2,
      "low": 101.78,
      "close": 102.02,
      "adjClose": 101.2,
      "volume": 33920620
    },
    {
      "date": "2021-03-10",
      "open": 103.07,
      "high": 103.07,
      "low": 100.97,
      "close": 101.81,
      "adjClose": 100.99,
      "volume": 27100080
    },
    {
      "date": "2021-03-11",
      "open": 102.91,
      "high": 105.56,
      "low": 102.82,
      "close": 105.03,
      "adjClose": 104.18,
      "volume": 27702600
    },
    {
      "date": "2021-03-12",
      "open": 103.82,
      "high": 103.88,
      "low": 101.62,
      "close": 102.5,
      "adjClose": 101.67,
      "volume": 33818000
    },
    {
      "date": "2021-03-15",
      "open": 102.25,
      "high": 102.75,
      "low": 101.39,
      "close": 102.72,
      "adjClose": 101.89,
      "volume": 26214820
    },
    {
      "date": "2021-03-16",
      "open": 103.3,
      "high": 105.68,
      "low": 102.96,
      "close": 104.19,
      "adjClose": 103.35,
      "volume": 31900300
    },
    {
      "date": "2021-03-17",
      "open": 103.42,
      "high": 104.95,
      "low": 102.21,
      "close": 104.11,
      "adjClose": 103.27,
      "volume": 26382520
    },
    {
      "date": "2021-03-18",
      "open": 102.41,
      "high": 103.44,
      "low": 100.96,
      "close": 101.07,
      "adjClose": 100.25,
      "volume": 31712960
    },
    {
      "date": "2021-03-19",
      "open": 101.49,
      "high": 101.85,
      "low": 100.15,
      "close": 101.35,
      "adjClose": 100.53,
      "volume": 46072000
    },
    {
      "date": "2021-03-22",
      "open": 101.38,
      "high": 102.42,
      "low": 100.7,
      "close": 101.53,
      "adjClose": 100.71,
      "volume": 33536000
    },
    {
      "date": "2021-03-23",
      "open": 102,
      "high": 103.21,
      "low": 101.4,
      "close": 102.07,
      "adjClose": 101.25,
      "volume": 28510000
    },
    {
      "date": "2021-03-24",
      "open": 102.59,
      "high": 103.38,
      "low": 101.45,
      "close": 101.63,
      "adjClose": 100.81,
      "volume": 25218000
    },
    {
      "date": "2021-03-25",
      "open": 101.45,
      "high": 102.28,
      "low": 99.8,
      "close": 101.62,
      "adjClose": 100.8,
      "volume": 35616000
    },
    {
      "date": "2021-03-26",
      "open": 101.59,
      "high": 101.97,
      "low": 100.19,
      "close": 101.24,
      "adjClose": 100.42,
      "volume": 27978000
    },
    {
      "date": "2021-03-29",
      "open": 101.11,
      "high": 102.46,
      "low": 100.27,
      "close": 102.29,
      "adjClose": 101.46,
      "volume": 26492620
    },
    {
      "date": "2021-03-30",
      "open": 102.65,
      "high": 103.13,
      "low": 101.81,
      "close": 102.32,
      "adjClose": 101.49,
      "volume": 27317120
    },
    {
      "date": "2021-03-31",
      "open": 102.72,
      "high": 104.31,
      "low": 102.35,
      "close": 103.13,
      "adjClose": 102.3,
      "volume": 42570000
    },
    {
      "date": "2021-04-01",
      "open": 104.61,
      "high": 106.79,
      "low": 104.57,
      "close": 106.49,
      "adjClose": 105.63,
      "volume": 39880100
    },
    {
      "date": "2021-04-05",
      "open": 107.36,
      "high": 111.45,
      "low": 107.26,
      "close": 110.95,
      "adjClose": 110.05,
      "volume": 48510000
    },
    {
      "date": "2021-04-06",
      "open": 110.55,
      "high": 111.4,
      "low": 110.09,
      "close": 110.46,
      "adjClose": 109.57,
      "volume": 35240780
    },
    {
      "date": "2021-04-07",
      "open": 110.66,
      "high": 112.23,
      "low": 110.66,
      "close": 111.95,
      "adjClose": 111.05,
      "volume": 24134000
    },
    {
      "date": "2021-04-08",
      "open": 113.2,
      "high": 113.59,
      "low": 112.15,
      "close": 112.52,
      "adjClose": 111.61,
      "volume": 28664280
    },
    {
      "date": "2021-04-09",
      "open": 112.27,
      "high": 113.7,
      "low": 111.86,
      "close": 113.53,
      "adjClose": 112.61,
      "volume": 26146000
    },
    {
      "date": "2021-04-12",
      "open": 112.71,
      "high": 112.84,
      "low": 111.39,
      "close": 112.23,
      "adjClose": 111.32,
      "volume": 25024000
    },
    {
      "date": "2021-04-13",
      "open": 112.55,
      "high": 113.17,
      "low": 112.15,
      "close": 112.72,
      "adjClose": 111.81,
      "volume": 25682000
    },
    {
      "date": "2021-04-14",
      "open": 113.37,
      "high": 113.37,
      "low": 111.8,
      "close": 112.1,
      "adjClose": 111.19,
      "volume": 21002860
    },
    {
      "date": "2021-04-15",
      "open": 113.1,
      "high": 114.8,
      "low": 112.56,
      "close": 114.26,
      "adjClose": 113.34,
      "volume": 29174980
    },
    {
      "date": "2021-04-16",
      "open": 114.46,
      "high": 114.71,
      "low": 113.55,
      "close": 114.14,
      "adjClose": 113.22,
      "volume": 26282780
    },
    {
      "date": "2021-04-19",
      "open": 113.51,
      "high": 115.2,
      "low": 113.51,
      "close": 114.49,
      "adjClose": 113.56,
      "volume": 30290000
    },
    {
      "date": "2021-04-20",
      "open": 114.87,
      "high": 114.95,
      "low": 112.86,
      "close": 113.95,
      "adjClose": 113.03,
      "volume": 22288320
    },
    {
      "date": "2021-04-21",
      "open": 113.6,
      "high": 114,
      "low": 112.24,
      "close": 113.92,
      "adjClose": 113,
      "volume": 23204180
    },
    {
      "date": "2021-04-22",
      "open": 113.77,
      "high": 114.44,
      "low": 112.02,
      "close": 112.63,
      "adjClose": 111.72,
      "volume": 24146000
    },
    {
      "date": "2021-04-23",
      "open": 113.35,
      "high": 115.31,
      "low": 113.06,
      "close": 115,
      "adjClose": 114.07,
      "volume": 29111080
    },
    {
      "date": "2021-04-26",
      "open": 115.23,
      "high": 116.23,
      "low": 114.87,
      "close": 115.5,
      "adjClose": 114.57,
      "volume": 32038000
    },
    {
      "date": "2021-04-27",
      "open": 115.88,
      "high": 115.92,
      "low": 114.31,
      "close": 114.55,
      "adjClose": 113.62,
      "volume": 44386000
    },
    {
      "date": "2021-04-28",
      "open": 119.62,
      "high": 121.57,
      "low": 117.66,
      "close": 117.95,
      "adjClose": 117,
      "volume": 81106800
    },
    {
      "date": "2021-04-29",
      "open": 119.46,
      "high": 120.21,
      "low": 118.69,
      "close": 119.64,
      "adjClose": 118.67,
      "volume": 41234000
    },
    {
      "date": "2021-04-30",
      "open": 118.4,
      "high": 119.09,
      "low": 117.33,
      "close": 117.68,
      "adjClose": 116.73,
      "volume": 44856760
    },
    {
      "date": "2021-05-03",
      "open": 118.25,
      "high": 119.08,
      "low": 116.78,
      "close": 117.15,
      "adjClose": 116.2,
      "volume": 28242780
    },
    {
      "date": "2021-05-04",
      "open": 115.68,
      "high": 116.25,
      "low": 112.83,
      "close": 115.34,
      "adjClose": 114.41,
      "volume": 44818640
    },
    {
      "date": "2021-05-05",
      "open": 116.43,
      "high": 116.75,
      "low": 115.41,
      "close": 115.74,
      "adjClose": 114.8,
      "volume": 26636180
    },
    {
      "date": "2021-05-06",
      "open": 115.32,
      "high": 116.87,
      "low": 114.65,
      "close": 116.87,
      "adjClose": 115.93,
      "volume": 25190460
    },
    {
      "date": "2021-05-07",
      "open": 118.19,
      "high": 118.56,
      "low": 117.31,
      "close": 117.6,
      "adjClose": 116.65,
      "volume": 28898000
    },
    {
      "date": "2021-05-10",
      "open": 116.41,
      "high": 116.55,
      "low": 114.23,
      "close": 114.59,
      "adjClose": 113.66,
      "volume": 30914580
    },
    {
      "date": "2021-05-11",
      "open": 112.15,
      "high": 114.01,
      "low": 111.7,
      "close": 113.5,
      "adjClose": 112.58,
      "volume": 34186000
    },
    {
      "date": "2021-05-12",
      "open": 111.31,
      "high": 112.4,
      "low": 109.68,
      "close": 110.01,
      "adjClose": 109.12,
      "volume": 46376000
    },
    {
      "date": "2021-05-13",
      "open": 111.31,
      "high": 111.97,
      "low": 110.34,
      "close": 111.45,
      "adjClose": 110.55,
      "volume": 33220400
    },
    {
      "date": "2021-05-14",
      "open": 112.93,
      "high": 114.24,
      "low": 112.5,
      "close": 113.92,
      "adjClose": 113,
      "volume": 31996580
    },
    {
      "date": "2021-05-17",
      "open": 113.18,
      "high": 114.49,
      "low": 112.78,
      "close": 114.45,
      "adjClose": 113.53,
      "volume": 21598000
    },
    {
      "date": "2021-05-18",
      "open": 115.12,
      "high": 115.38,
      "low": 113.11,
      "close": 113.12,
      "adjClose": 112.21,
      "volume": 22204000
    },
    {
      "date": "2021-05-19",
      "open": 111.42,
      "high": 113.75,
      "low": 111.27,
      "close": 113.58,
      "adjClose": 112.66,
      "volume": 23684100
    },
    {
      "date": "2021-05-20",
      "open": 114.55,
      "high": 115.6,
      "low": 114.18,
      "close": 115.35,
      "adjClose": 114.42,
      "volume": 32352000
    },
    {
      "date": "2021-05-21",
      "open": 115.87,
      "high": 115.94,
      "low": 114.47,
      "close": 114.71,
      "adjClose": 113.78,
      "volume": 40632000
    },
    {
      "date": "2021-05-24",
      "open": 115.74,
      "high": 118.28,
      "low": 115.6,
      "close": 118.05,
      "adjClose": 117.1,
      "volume": 31832200
    },
    {
      "date": "2021-05-25",
      "open": 118.6,
      "high": 119.2,
      "low": 117.75,
      "close": 118.14,
      "adjClose": 117.19,
      "volume": 22440000
    },
    {
      "date": "2021-05-26",
      "open": 118.33,
      "high": 119.45,
      "low": 118.32,
      "close": 119.02,
      "adjClose": 118.06,
      "volume": 21572000
    },
    {
      "date": "2021-05-27",
      "open": 119.45,
      "high": 119.45,
      "low": 117.81,
      "close": 118.13,
      "adjClose": 117.18,
      "volume": 35224020
    },
    {
      "date": "2021-05-28",
      "open": 118.72,
      "high": 118.8,
      "low": 117.64,
      "close": 117.84,
      "adjClose": 116.89,
      "volume": 21490800
    },
    {
      "date": "2021-06-01",
      "open": 118.72,
      "high": 119.29,
      "low": 117.71,
      "close": 119.06,
      "adjClose": 118.1,
      "volume": 23358020
    },
    {
      "date": "2021-06-02",
      "open": 119.46,
      "high": 119.68,
      "low": 117.62,
      "close": 118.53,
      "adjClose": 117.57,
      "volume": 21162920
    },
    {
      "date": "2021-06-03",
      "open": 117.29,
      "high": 117.85,
      "low": 116.48,
      "close": 117.38,
      "adjClose": 116.43,
      "volume": 18696000
    },
    {
      "date": "2021-06-04",
      "open": 118.46,
      "high": 119.95,
      "low": 118.12,
      "close": 119.68,
      "adjClose": 118.71,
      "volume": 24458200
    },
    {
      "date": "2021-06-07",
      "open": 119.47,
      "high": 120.23,
      "low": 119.05,
      "close": 120.12,
      "adjClose": 119.15,
      "volume": 24120000
    },
    {
      "date": "2021-06-08",
      "open": 120.6,
      "high": 120.98,
      "low": 119.74,
      "close": 119.92,
      "adjClose": 118.95,
      "volume": 24240000
    },
    {
      "date": "2021-06-09",
      "open": 120.57,
      "high": 120.64,
      "low": 119.85,
      "close": 120.4,
      "adjClose": 119.43,
      "volume": 17942000
    },
    {
      "date": "2021-06-10",
      "open": 120.35,
      "high": 121.8,
      "low": 120.19,
      "close": 121.76,
      "adjClose": 120.78,
      "volume": 25907500
    },
    {
      "date": "2021-06-11",
      "open": 122,
      "high": 122.09,
      "low": 120.95,
      "close": 121.51,
      "adjClose": 120.53,
      "volume": 21958140
    },
    {
      "date": "2021-06-14",
      "open": 121.61,
      "high": 122.45,
      "low": 120.9,
      "close": 122.45,
      "adjClose": 121.46,
      "volume": 22098000
    },
    {
      "date": "2021-06-15",
      "open": 122.45,
      "high": 122.78,
      "low": 121.06,
      "close": 121.42,
      "adjClose": 120.44,
      "volume": 21562140
    },
    {
      "date": "2021-06-16",
      "open": 121.57,
      "high": 121.89,
      "low": 119.47,
      "close": 120.77,
      "adjClose": 119.79,
      "volume": 26472000
    },
    {
      "date": "2021-06-17",
      "open": 120.7,
      "high": 122.52,
      "low": 120.5,
      "close": 121.74,
      "adjClose": 120.76,
      "volume": 25848880
    },
    {
      "date": "2021-06-18",
      "open": 121.37,
      "high": 121.6,
      "low": 120.02,
      "close": 120.11,
      "adjClose": 119.14,
      "volume": 46116000
    },
    {
      "date": "2021-06-21",
      "open": 120.5,
      "high": 122,
      "low": 119.9,
      "close": 121.81,
      "adjClose": 120.83,
      "volume": 27414000
    },
    {
      "date": "2021-06-22",
      "open": 121.75,
      "high": 122.4,
      "low": 121.06,
      "close": 122.33,
      "adjClose": 121.34,
      "volume": 22390200
    },
    {
      "date": "2021-06-23",
      "open": 122.09,
      "high": 123.1,
      "low": 121.83,
      "close": 122.13,
      "adjClose": 121.14,
      "volume": 19154160
    },
    {
      "date": "2021-06-24",
      "open": 122.7,
      "high": 123.06,
      "low": 122.3,
      "close": 122.5,
      "adjClose": 121.51,
      "volume": 21365140
    },
    {
      "date": "2021-06-25",
      "open": 122,
      "high": 122.63,
      "low": 121.57,
      "close": 122.51,
      "adjClose": 121.52,
      "volume": 34596380
    },
    {
      "date": "2021-06-28",
      "open": 122.68,
      "high": 122.78,
      "low": 121.41,
      "close": 122.54,
      "adjClose": 121.55,
      "volume": 28526000
    },
    {
      "date": "2021-06-29",
      "open": 122.67,
      "high": 123.02,
      "low": 121.69,
      "close": 122.27,
      "adjClose": 121.28,
      "volume": 23108720
    },
    {
      "date": "2021-06-30",
      "open": 121.99,
      "high": 122.26,
      "low": 121.35,
      "close": 122.09,
      "adjClose": 121.1,
      "volume": 24474000
    },
    {
      "date": "2021-07-01",
      "open": 121.73,
      "high": 122.59,
      "low": 121.53,
      "close": 122.44,
      "adjClose": 121.45,
      "volume": 18112820
    },
    {
      "date": "2021-07-02",
      "open": 123.15,
      "high": 125.4,
      "low": 123.06,
      "close": 125.26,
      "adjClose": 124.25,
      "volume": 26002180
    },
    {
      "date": "2021-07-06",
      "open": 125.65,
      "high": 126.43,
      "low": 124.58,
      "close": 126.19,
      "adjClose": 125.17,
      "volume": 26404000
    },
    {
      "date": "2021-07-07",
      "open": 127.16,
      "high": 127.28,
      "low": 126.15,
      "close": 126.47,
      "adjClose": 125.45,
      "volume": 24060000
    },
    {
      "date": "2021-07-08",
      "open": 124.03,
      "high": 125.6,
      "low": 124.02,
      "close": 125.04,
      "adjClose": 124.03,
      "volume": 23790000
    },
    {
      "date": "2021-07-09",
      "open": 125.03,
      "high": 125.73,
      "low": 124.55,
      "close": 125.52,
      "adjClose": 124.51,
      "volume": 18632000
    },
    {
      "date": "2021-07-12",
      "open": 126.18,
      "high": 127.07,
      "low": 125.61,
      "close": 126.98,
      "adjClose": 125.95,
      "volume": 17668000
    },
    {
      "date": "2021-07-13",
      "open": 127.04,
      "high": 128.06,
      "low": 126.67,
      "close": 127.34,
      "adjClose": 126.31,
      "volume": 19246940
    },
    {
      "date": "2021-07-14",
      "open": 127.96,
      "high": 129.33,
      "low": 127.91,
      "close": 128.24,
      "adjClose": 127.2,
      "volume": 23745660
    },
    {
      "date": "2021-07-15",
      "open": 128.65,
      "high": 128.7,
      "low": 126.53,
      "close": 127.01,
      "adjClose": 125.98,
      "volume": 24218800
    },
    {
      "date": "2021-07-16",
      "open": 127.66,
      "high": 127.81,
      "low": 126.15,
      "close": 126.97,
      "adjClose": 125.94,
      "volume": 20424540
    },
    {
      "date": "2021-07-19",
      "open": 126.09,
      "high": 126.21,
      "low": 123.51,
      "close": 124.58,
      "adjClose": 123.57,
      "volume": 27968000
    },
    {
      "date": "2021-07-20",
      "open": 125.53,
      "high": 127.04,
      "low": 124.35,
      "close": 126.21,
      "adjClose": 125.19,
      "volume": 26316440
    },
    {
      "date": "2021-07-21",
      "open": 126.13,
      "high": 127.6,
      "low": 126.02,
      "close": 127.55,
      "adjClose": 126.52,
      "volume": 20746180
    },
    {
      "date": "2021-07-22",
      "open": 127.84,
      "high": 128.48,
      "low": 127.5,
      "close": 128.42,
      "adjClose": 127.38,
      "volume": 14302000
    },
    {
      "date": "2021-07-23",
      "open": 130.43,
      "high": 133.4,
      "low": 129.8,
      "close": 133.01,
      "adjClose": 131.94,
      "volume": 41506420
    },
    {
      "date": "2021-07-26",
      "open": 133.33,
      "high": 134.24,
      "low": 132.3,
      "close": 134.04,
      "adjClose": 132.96,
      "volume": 30572000
    },
    {
      "date": "2021-07-27",
      "open": 134.25,
      "high": 134.4,
      "low": 130.1,
      "close": 131.9,
      "adjClose": 130.83,
      "volume": 54710000
    },
    {
      "date": "2021-07-28",
      "open": 136.31,
      "high": 138.3,
      "low": 135.28,
      "close": 136.09,
      "adjClose": 134.99,
      "volume": 95130600
    },
    {
      "date": "2021-07-29",
      "open": 136.15,
      "high": 136.66,
      "low": 135.54,
      "close": 135.78,
      "adjClose": 134.68,
      "volume": 31716000
    },
    {
      "date": "2021-07-30",
      "open": 135.04,
      "high": 135.3,
      "low": 134.26,
      "close": 134.73,
      "adjClose": 133.64,
      "volume": 25576000
    },
    {
      "date": "2021-08-02",
      "open": 135.12,
      "high": 135.34,
      "low": 133.79,
      "close": 134.85,
      "adjClose": 133.76,
      "volume": 21634200
    },
    {
      "date": "2021-08-03",
      "open": 135.14,
      "high": 135.73,
      "low": 133.32,
      "close": 135.63,
      "adjClose": 134.53,
      "volume": 20762000
    },
    {
      "date": "2021-08-04",
      "open": 135.35,
      "high": 135.65,
      "low": 134.49,
      "close": 135.13,
      "adjClose": 134.04,
      "volume": 19676020
    },
    {
      "date": "2021-08-05",
      "open": 135.68,
      "high": 136.35,
      "low": 134.85,
      "close": 136.25,
      "adjClose": 135.15,
      "volume": 17870000
    },
    {
      "date": "2021-08-06",
      "open": 136.04,
      "high": 136.47,
      "low": 135.21,
      "close": 135.74,
      "adjClose": 134.64,
      "volume": 20488120
    },
    {
      "date": "2021-08-09",
      "open": 135.94,
      "high": 137.18,
      "low": 135.34,
      "close": 136.91,
      "adjClose": 135.8,
      "volume": 17766000
    },
    {
      "date": "2021-08-10",
      "open": 137.34,
      "high": 137.77,
      "low": 136.36,
      "close": 136.81,
      "adjClose": 135.7,
      "volume": 19414080
    },
    {
      "date": "2021-08-11",
      "open": 137.18,
      "high": 137.68,
      "low": 136.27,
      "close": 136.28,
      "adjClose": 135.18,
      "volume": 15352000
    },
    {
      "date": "2021-08-12",
      "open": 135.98,
      "high": 137.3,
      "low": 135.43,
      "close": 137.19,
      "adjClose": 136.08,
      "volume": 16518860
    },
    {
      "date": "2021-08-13",
      "open": 137.25,
      "high": 137.86,
      "low": 137.03,
      "close": 137.73,
      "adjClose": 136.62,
      "volume": 15948000
    },
    {
      "date": "2021-08-16",
      "open": 137.52,
      "high": 138.36,
      "low": 135.3,
      "close": 138.31,
      "adjClose": 137.19,
      "volume": 22398360
    },
    {
      "date": "2021-08-17",
      "open": 137.75,
      "high": 138.27,
      "low": 136.08,
      "close": 136.66,
      "adjClose": 135.56,
      "volume": 21716000
    },
    {
      "date": "2021-08-18",
      "open": 136.5,
      "high": 137.1,
      "low": 135.32,
      "close": 135.45,
      "adjClose": 134.36,
      "volume": 19258940
    },
    {
      "date": "2021-08-19",
      "open": 134.44,
      "high": 136.35,
      "low": 134.25,
      "close": 135.68,
      "adjClose": 134.58,
      "volume": 21782540
    },
    {
      "date": "2021-08-20",
      "open": 136,
      "high": 137.55,
      "low": 135.25,
      "close": 137.43,
      "adjClose": 136.32,
      "volume": 31194000
    },
    {
      "date": "2021-08-23",
      "open": 137.97,
      "high": 140.87,
      "low": 137.61,
      "close": 140.04,
      "adjClose": 138.91,
      "volume": 28454000
    },
    {
      "date": "2021-08-24",
      "open": 140.61,
      "high": 142.08,
      "low": 140.34,
      "close": 141.26,
      "adjClose": 140.12,
      "volume": 19268000
    },
    {
      "date": "2021-08-25",
      "open": 141.63,
      "high": 142.19,
      "low": 141.38,
      "close": 142.08,
      "adjClose": 140.93,
      "volume": 15851480
    },
    {
      "date": "2021-08-26",
      "open": 141.75,
      "high": 142.42,
      "low": 141.36,
      "close": 141.44,
      "adjClose": 140.3,
      "volume": 20610000
    },
    {
      "date": "2021-08-27",
      "open": 141.65,
      "high": 144.51,
      "low": 141.5,
      "close": 144,
      "adjClose": 142.84,
      "volume": 28780200
    },
    {
      "date": "2021-08-30",
      "open": 144.4,
      "high": 145.97,
      "low": 144.16,
      "close": 144.59,
      "adjClose": 143.42,
      "volume": 24434200
    },
    {
      "date": "2021-08-31",
      "open": 145.15,
      "high": 145.17,
      "low": 144.28,
      "close": 144.7,
      "adjClose": 143.53,
      "volume": 22448760
    },
    {
      "date": "2021-09-01",
      "open": 145,
      "high": 146.25,
      "low": 144.88,
      "close": 145.22,
      "adjClose": 144.05,
      "volume": 21936100
    },
    {
      "date": "2021-09-02",
      "open": 145.22,
      "high": 145.52,
      "low": 143.18,
      "close": 143.29,
      "adjClose": 142.13,
      "volume": 32358140
    },
    {
      "date": "2021-09-03",
      "open": 143.08,
      "high": 144.16,
      "low": 142.4,
      "close": 143.74,
      "adjClose": 142.58,
      "volume": 19854360
    },
    {
      "date": "2021-09-07",
      "open": 143.83,
      "high": 144.57,
      "low": 143.62,
      "close": 144.28,
      "adjClose": 143.11,
      "volume": 20131900
    },
    {
      "date": "2021-09-08",
      "open": 144.1,
      "high": 144.4,
      "low": 143,
      "close": 143.69,
      "adjClose": 142.53,
      "volume": 18350220
    },
    {
      "date": "2021-09-09",
      "open": 143.84,
      "high": 144.31,
      "low": 143.18,
      "close": 143.54,
      "adjClose": 142.38,
      "volume": 15317100
    },
    {
      "date": "2021-09-10",
      "open": 144.21,
      "high": 144.72,
      "low": 140.74,
      "close": 140.88,
      "adjClose": 139.74,
      "volume": 36840000
    },
    {
      "date": "2021-09-13",
      "open": 141.95,
      "high": 142.95,
      "low": 141.25,
      "close": 142.33,
      "adjClose": 141.18,
      "volume": 22094000
    },
    {
      "date": "2021-09-14",
      "open": 143,
      "high": 143.36,
      "low": 141.75,
      "close": 142.54,
      "adjClose": 141.39,
      "volume": 19674000
    },
    {
      "date": "2021-09-15",
      "open": 142.77,
      "high": 144.45,
      "low": 141.35,
      "close": 144.43,
      "adjClose": 143.26,
      "volume": 27408000
    },
    {
      "date": "2021-09-16",
      "open": 143.95,
      "high": 144.3,
      "low": 142.4,
      "close": 143.61,
      "adjClose": 142.45,
      "volume": 26195420
    },
    {
      "date": "2021-09-17",
      "open": 143.03,
      "high": 143.45,
      "low": 140.47,
      "close": 140.8,
      "adjClose": 139.66,
      "volume": 53384460
    },
    {
      "date": "2021-09-20",
      "open": 138.16,
      "high": 139,
      "low": 136.32,
      "close": 138.72,
      "adjClose": 137.6,
      "volume": 46518040
    },
    {
      "date": "2021-09-21",
      "open": 139.75,
      "high": 140.01,
      "low": 138.28,
      "close": 139.03,
      "adjClose": 137.91,
      "volume": 25332000
    },
    {
      "date": "2021-09-22",
      "open": 139.3,
      "high": 140.89,
      "low": 138.55,
      "close": 140.28,
      "adjClose": 139.15,
      "volume": 25056000
    },
    {
      "date": "2021-09-23",
      "open": 140.99,
      "high": 141.7,
      "low": 140.4,
      "close": 141.22,
      "adjClose": 140.08,
      "volume": 20952000
    },
    {
      "date": "2021-09-24",
      "open": 140.54,
      "high": 142.33,
      "low": 140.24,
      "close": 142.22,
      "adjClose": 141.07,
      "volume": 22984000
    },
    {
      "date": "2021-09-27",
      "open": 140.8,
      "high": 141.94,
      "low": 140.07,
      "close": 141.07,
      "adjClose": 139.93,
      "volume": 21882000
    },
    {
      "date": "2021-09-28",
      "open": 138.66,
      "high": 139.1,
      "low": 135.36,
      "close": 135.83,
      "adjClose": 134.73,
      "volume": 45772200
    },
    {
      "date": "2021-09-29",
      "open": 136.98,
      "high": 137.15,
      "low": 133.87,
      "close": 134.35,
      "adjClose": 133.26,
      "volume": 30848700
    },
    {
      "date": "2021-09-30",
      "open": 134.26,
      "high": 135.54,
      "low": 133.56,
      "close": 133.68,
      "adjClose": 132.6,
      "volume": 38028800
    },
    {
      "date": "2021-10-01",
      "open": 134.45,
      "high": 136.91,
      "low": 134.07,
      "close": 136.54,
      "adjClose": 135.44,
      "volume": 35360180
    },
    {
      "date": "2021-10-04",
      "open": 135.96,
      "high": 135.96,
      "low": 131.05,
      "close": 133.66,
      "adjClose": 132.58,
      "volume": 51202000
    },
    {
      "date": "2021-10-05",
      "open": 134.04,
      "high": 137.22,
      "low": 134.04,
      "close": 136.02,
      "adjClose": 134.92,
      "volume": 32404000
    },
    {
      "date": "2021-10-06",
      "open": 134.75,
      "high": 137.75,
      "low": 134.55,
      "close": 137.57,
      "adjClose": 136.46,
      "volume": 24364280
    },
    {
      "date": "2021-10-07",
      "open": 138.89,
      "high": 140.04,
      "low": 138.65,
      "close": 139.23,
      "adjClose": 138.11,
      "volume": 25110140
    },
    {
      "date": "2021-10-08",
      "open": 139.58,
      "high": 140.33,
      "low": 139.22,
      "close": 139.79,
      "adjClose": 138.66,
      "volume": 26526000
    },
    {
      "date": "2021-10-11",
      "open": 139.29,
      "high": 140.71,
      "low": 138.86,
      "close": 138.91,
      "adjClose": 137.79,
      "volume": 17954000
    },
    {
      "date": "2021-10-12",
      "open": 139.48,
      "high": 139.51,
      "low": 135.76,
      "close": 136.45,
      "adjClose": 135.35,
      "volume": 36332240
    },
    {
      "date": "2021-10-13",
      "open": 137.4,
      "high": 138,
      "low": 136.52,
      "close": 137.58,
      "adjClose": 136.47,
      "volume": 19662320
    },
    {
      "date": "2021-10-14",
      "open": 139.47,
      "high": 141.34,
      "low": 138.82,
      "close": 141.15,
      "adjClose": 140.01,
      "volume": 31927940
    },
    {
      "date": "2021-10-15",
      "open": 141.61,
      "high": 141.72,
      "low": 140.76,
      "close": 141.37,
      "adjClose": 140.23,
      "volume": 30274440
    },
    {
      "date": "2021-10-18",
      "open": 141.08,
      "high": 142.8,
      "low": 141.07,
      "close": 142.78,
      "adjClose": 141.63,
      "volume": 20396160
    },
    {
      "date": "2021-10-19",
      "open": 143.39,
      "high": 143.66,
      "low": 142.6,
      "close": 143.24,
      "adjClose": 142.08,
      "volume": 20164000
    },
    {
      "date": "2021-10-20",
      "open": 143.34,
      "high": 143.55,
      "low": 141.38,
      "close": 141.77,
      "adjClose": 140.62,
      "volume": 23288060
    },
    {
      "date": "2021-10-21",
      "open": 141.77,
      "high": 142.16,
      "low": 140.5,
      "close": 141.89,
      "adjClose": 140.74,
      "volume": 26292260
    },
    {
      "date": "2021-10-22",
      "open": 139.15,
      "high": 140.58,
      "low": 136.06,
      "close": 137.57,
      "adjClose": 136.46,
      "volume": 50588960
    },
    {
      "date": "2021-10-25",
      "open": 137.55,
      "high": 138,
      "low": 135.42,
      "close": 137.45,
      "adjClose": 136.34,
      "volume": 34412260
    },
    {
      "date": "2021-10-26",
      "open": 139.26,
      "high": 140.08,
      "low": 138.3,
      "close": 139.31,
      "adjClose": 138.18,
      "volume": 49236000
    },
    {
      "date": "2021-10-27",
      "open": 139.41,
      "high": 148.65,
      "low": 139.41,
      "close": 146.22,
      "adjClose": 145.04,
      "volume": 85782000
    },
    {
      "date": "2021-10-28",
      "open": 147.13,
      "high": 147.16,
      "low": 144.63,
      "close": 145.85,
      "adjClose": 144.67,
      "volume": 36206380
    },
    {
      "date": "2021-10-29",
      "open": 145.08,
      "high": 148.24,
      "low": 144.65,
      "close": 148.05,
      "adjClose": 146.85,
      "volume": 43320300
    },
    {
      "date": "2021-11-01",
      "open": 148.05,
      "high": 148.05,
      "low": 143.23,
      "close": 143.5,
      "adjClose": 142.34,
      "volume": 46924000
    },
    {
      "date": "2021-11-02",
      "open": 144.58,
      "high": 146.61,
      "low": 144.34,
      "close": 145.43,
      "adjClose": 144.25,
      "volume": 33482240
    },
    {
      "date": "2021-11-03",
      "open": 145.9,
      "high": 146.67,
      "low": 144.59,
      "close": 146.6,
      "adjClose": 145.42,
      "volume": 27494000
    },
    {
      "date": "2021-11-04",
      "open": 147.12,
      "high": 149.73,
      "low": 146.31,
      "close": 148.27,
      "adjClose": 147.07,
      "volume": 38412000
    },
    {
      "date": "2021-11-05",
      "open": 149.17,
      "high": 150.33,
      "low": 148.2,
      "close": 148.85,
      "adjClose": 147.65,
      "volume": 38354740
    },
    {
      "date": "2021-11-08",
      "open": 149.82,
      "high": 150.61,
      "low": 148.43,
      "close": 149.03,
      "adjClose": 147.83,
      "volume": 23052500
    },
    {
      "date": "2021-11-09",
      "open": 149.23,
      "high": 149.83,
      "low": 147.24,
      "close": 148.92,
      "adjClose": 147.72,
      "volume": 19530000
    },
    {
      "date": "2021-11-10",
      "open": 147.5,
      "high": 148.07,
      "low": 144.54,
      "close": 145.89,
      "adjClose": 144.71,
      "volume": 29970000
    },
    {
      "date": "2021-11-11",
      "open": 146.49,
      "high": 147.54,
      "low": 145.6,
      "close": 145.77,
      "adjClose": 144.59,
      "volume": 16518000
    },
    {
      "date": "2021-11-12",
      "open": 146.62,
      "high": 148.85,
      "low": 145.41,
      "close": 148.68,
      "adjClose": 147.48,
      "volume": 22360000
    },
    {
      "date": "2021-11-15",
      "open": 148.9,
      "high": 149.55,
      "low": 147.57,
      "close": 148.45,
      "adjClose": 147.25,
      "volume": 23508000
    },
    {
      "date": "2021-11-16",
      "open": 148.15,
      "high": 148.76,
      "low": 147.31,
      "close": 147.88,
      "adjClose": 146.69,
      "volume": 18904000
    },
    {
      "date": "2021-11-17",
      "open": 148.03,
      "high": 148.56,
      "low": 147.24,
      "close": 148.05,
      "adjClose": 146.85,
      "volume": 19599500
    },
    {
      "date": "2021-11-18",
      "open": 148.24,
      "high": 150.58,
      "low": 147.88,
      "close": 149.84,
      "adjClose": 148.63,
      "volume": 35628220
    },
    {
      "date": "2021-11-19",
      "open": 149.98,
      "high": 150.97,
      "low": 148.9,
      "close": 148.93,
      "adjClose": 147.73,
      "volume": 33699380
    },
    {
      "date": "2021-11-22",
      "open": 149.33,
      "high": 149.83,
      "low": 146.15,
      "close": 146.3,
      "adjClose": 145.12,
      "volume": 30629200
    },
    {
      "date": "2021-11-23",
      "open": 146.15,
      "high": 146.66,
      "low": 144.12,
      "close": 145.78,
      "adjClose": 144.6,
      "volume": 27231160
    },
    {
      "date": "2021-11-24",
      "open": 145.47,
      "high": 146.25,
      "low": 144.37,
      "close": 146.12,
      "adjClose": 144.94,
      "volume": 18040140
    },
    {
      "date": "2021-11-26",
      "open": 144.35,
      "high": 144.56,
      "low": 141.84,
      "close": 142.18,
      "adjClose": 141.03,
      "volume": 30470000
    },
    {
      "date": "2021-11-29",
      "open": 144,
      "high": 146.3,
      "low": 143.89,
      "close": 145.53,
      "adjClose": 144.35,
      "volume": 32596000
    },
    {
      "date": "2021-11-30",
      "open": 145.01,
      "high": 146,
      "low": 141.6,
      "close": 141.9,
      "adjClose": 140.75,
      "volume": 42068000
    },
    {
      "date": "2021-12-01",
      "open": 144,
      "high": 145.95,
      "low": 140.91,
      "close": 141.05,
      "adjClose": 139.91,
      "volume": 34055240
    },
    {
      "date": "2021-12-02",
      "open": 141.25,
      "high": 143.86,
      "low": 140.21,
      "close": 142.97,
      "adjClose": 141.81,
      "volume": 29194840
    },
    {
      "date": "2021-12-03",
      "open": 143.68,
      "high": 144.4,
      "low": 140.3,
      "close": 142,
      "adjClose": 140.85,
      "volume": 41230160
    },
    {
      "date": "2021-12-06",
      "open": 143.04,
      "high": 143.85,
      "low": 140.15,
      "close": 143.16,
      "adjClose": 142,
      "volume": 30618100
    },
    {
      "date": "2021-12-07",
      "open": 145.6,
      "high": 147.53,
      "low": 145.23,
      "close": 147.27,
      "adjClose": 146.08,
      "volume": 32240300
    },
    {
      "date": "2021-12-08",
      "open": 147.6,
      "high": 148.39,
      "low": 146.41,
      "close": 148.19,
      "adjClose": 146.99,
      "volume": 24270320
    },
    {
      "date": "2021-12-09",
      "open": 147.59,
      "high": 149.1,
      "low": 147.12,
      "close": 147.64,
      "adjClose": 146.45,
      "volume": 23270000
    },
    {
      "date": "2021-12-10",
      "open": 148.7,
      "high": 148.98,
      "low": 146.7,
      "close": 148,
      "adjClose": 146.8,
      "volume": 24462760
    },
    {
      "date": "2021-12-13",
      "open": 147.78,
      "high": 147.97,
      "low": 145.52,
      "close": 145.83,
      "adjClose": 144.65,
      "volume": 27070000
    },
    {
      "date": "2021-12-14",
      "open": 143.97,
      "high": 144.48,
      "low": 141.21,
      "close": 143.91,
      "adjClose": 142.75,
      "volume": 38446240
    },
    {
      "date": "2021-12-15",
      "open": 143.41,
      "high": 146.72,
      "low": 141.68,
      "close": 146.44,
      "adjClose": 145.26,
      "volume": 36370460
    },
    {
      "date": "2021-12-16",
      "open": 147.17,
      "high": 147.68,
      "low": 143.61,
      "close": 144.45,
      "adjClose": 143.28,
      "volume": 33650380
    },
    {
      "date": "2021-12-17",
      "open": 142.5,
      "high": 143.83,
      "low": 141.3,
      "close": 141.73,
      "adjClose": 140.58,
      "volume": 51017880
    },
    {
      "date": "2021-12-20",
      "open": 140,
      "high": 141.77,
      "low": 139.32,
      "close": 141.61,
      "adjClose": 140.47,
      "volume": 27192360
    },
    {
      "date": "2021-12-21",
      "open": 142.05,
      "high": 143.87,
      "low": 140.5,
      "close": 143.47,
      "adjClose": 142.31,
      "volume": 28756000
    },
    {
      "date": "2021-12-22",
      "open": 143.07,
      "high": 146.5,
      "low": 143.07,
      "close": 146.42,
      "adjClose": 145.24,
      "volume": 26322380
    },
    {
      "date": "2021-12-23",
      "open": 146.5,
      "high": 148.24,
      "low": 146.45,
      "close": 146.92,
      "adjClose": 145.73,
      "volume": 26384000
    },
    {
      "date": "2021-12-27",
      "open": 147.26,
      "high": 148.34,
      "low": 147.17,
      "close": 147.91,
      "adjClose": 146.71,
      "volume": 15984460
    },
    {
      "date": "2021-12-28",
      "open": 148.24,
      "high": 148.3,
      "low": 146.05,
      "close": 146.69,
      "adjClose": 145.5,
      "volume": 18254300
    },
    {
      "date": "2021-12-29",
      "open": 146.64,
      "high": 147.42,
      "low": 145.65,
      "close": 146.66,
      "adjClose": 145.47,
      "volume": 17788000
    },
    {
      "date": "2021-12-30",
      "open": 146.69,
      "high": 147.3,
      "low": 145.99,
      "close": 146.2,
      "adjClose": 145.02,
      "volume": 15688000
    },
    {
      "date": "2021-12-31",
      "open": 146.05,
      "high": 146.7,
      "low": 144.85,
      "close": 144.85,
      "adjClose": 143.68,
      "volume": 18136000
    },
    {
      "date": "2022-01-03",
      "open": 145.06,
      "high": 145.85,
      "low": 143.71,
      "close": 144.99,
      "adjClose": 143.82,
      "volume": 28678940
    },
    {
      "date": "2022-01-04",
      "open": 145.4,
      "high": 146.48,
      "low": 143.72,
      "close": 144.4,
      "adjClose": 143.23,
      "volume": 28400000
    },
    {
      "date": "2022-01-05",
      "open": 144.42,
      "high": 144.5,
      "low": 137.69,
      "close": 137.78,
      "adjClose": 136.67,
      "volume": 54618280
    },
    {
      "date": "2022-01-06",
      "open": 137,
      "high": 139.94,
      "low": 136.56,
      "close": 137.75,
      "adjClose": 136.64,
      "volume": 37348000
    },
    {
      "date": "2022-01-07",
      "open": 138.15,
      "high": 138.45,
      "low": 135.77,
      "close": 137.02,
      "adjClose": 135.91,
      "volume": 29760560
    },
    {
      "date": "2022-01-10",
      "open": 135.08,
      "high": 138.82,
      "low": 133.16,
      "close": 138.67,
      "adjClose": 137.55,
      "volume": 44408120
    },
    {
      "date": "2022-01-11",
      "open": 138.01,
      "high": 140.22,
      "low": 136.69,
      "close": 139.74,
      "adjClose": 138.61,
      "volume": 28730000
    },
    {
      "date": "2022-01-12",
      "open": 141.15,
      "high": 142.61,
      "low": 140.69,
      "close": 141.43,
      "adjClose": 140.29,
      "volume": 26112040
    },
    {
      "date": "2022-01-13",
      "open": 141.54,
      "high": 142.85,
      "low": 138.41,
      "close": 138.59,
      "adjClose": 137.47,
      "volume": 31436600
    },
    {
      "date": "2022-01-14",
      "open": 137.08,
      "high": 140.74,
      "low": 137,
      "close": 139.48,
      "adjClose": 138.35,
      "volume": 29662000
    },
    {
      "date": "2022-01-18",
      "open": 136.18,
      "high": 137.13,
      "low": 135.44,
      "close": 136,
      "adjClose": 134.9,
      "volume": 34888100
    },
    {
      "date": "2022-01-19",
      "open": 136.52,
      "high": 137.96,
      "low": 135.02,
      "close": 135.12,
      "adjClose": 134.03,
      "volume": 28648000
    },
    {
      "date": "2022-01-20",
      "open": 136.25,
      "high": 137.63,
      "low": 132.96,
      "close": 133.31,
      "adjClose": 132.23,
      "volume": 29908000
    },
    {
      "date": "2022-01-21",
      "open": 132.59,
      "high": 134.87,
      "low": 130.09,
      "close": 130.35,
      "adjClose": 129.3,
      "volume": 55652000
    },
    {
      "date": "2022-01-24",
      "open": 125.98,
      "high": 131.2,
      "low": 124.5,
      "close": 130.8,
      "adjClose": 129.74,
      "volume": 76694240
    },
    {
      "date": "2022-01-25",
      "open": 128.74,
      "high": 129.4,
      "low": 126.5,
      "close": 126.94,
      "adjClose": 125.91,
      "volume": 46960560
    },
    {
      "date": "2022-01-26",
      "open": 131.12,
      "high": 133,
      "low": 127.14,
      "close": 129.23,
      "adjClose": 128.19,
      "volume": 49130000
    },
    {
      "date": "2022-01-27",
      "open": 131.3,
      "high": 132.65,
      "low": 128.93,
      "close": 129.01,
      "adjClose": 127.97,
      "volume": 32018780
    },
    {
      "date": "2022-01-28",
      "open": 129.66,
      "high": 133.36,
      "low": 128.49,
      "close": 133.35,
      "adjClose": 132.27,
      "volume": 34362000
    },
    {
      "date": "2022-01-31",
      "open": 134.16,
      "high": 135.47,
      "low": 132.21,
      "close": 135.3,
      "adjClose": 134.21,
      "volume": 39986000
    },
    {
      "date": "2022-02-01",
      "open": 137.59,
      "high": 137.79,
      "low": 134.37,
      "close": 137.64,
      "adjClose": 136.53,
      "volume": 68644000
    },
    {
      "date": "2022-02-02",
      "open": 151.25,
      "high": 151.55,
      "low": 145.52,
      "close": 148,
      "adjClose": 146.8,
      "volume": 123200000
    },
    {
      "date": "2022-02-03",
      "open": 145.71,
      "high": 149.68,
      "low": 142.67,
      "close": 143.09,
      "adjClose": 141.93,
      "volume": 71518000
    },
    {
      "date": "2022-02-04",
      "open": 143.44,
      "high": 144.88,
      "low": 140.51,
      "close": 143.29,
      "adjClose": 142.13,
      "volume": 57998219
    },
    {
      "date": "2022-02-07",
      "open": 144.25,
      "high": 144.25,
      "low": 138.9,
      "close": 139.2,
      "adjClose": 138.08,
      "volume": 54974000
    },
    {
      "date": "2022-02-08",
      "open": 139.03,
      "high": 140,
      "low": 137.01,
      "close": 139.4,
      "adjClose": 138.27,
      "volume": 54284000
    },
    {
      "date": "2022-02-09",
      "open": 140.96,
      "high": 142.52,
      "low": 140.19,
      "close": 141.59,
      "adjClose": 140.45,
      "volume": 40144000
    },
    {
      "date": "2022-02-10",
      "open": 139.7,
      "high": 141.48,
      "low": 137.96,
      "close": 138.62,
      "adjClose": 137.5,
      "volume": 39330660
    },
    {
      "date": "2022-02-11",
      "open": 138.6,
      "high": 139.16,
      "low": 133.4,
      "close": 134.28,
      "adjClose": 133.2,
      "volume": 39958340
    },
    {
      "date": "2022-02-14",
      "open": 133.26,
      "high": 136.3,
      "low": 133.26,
      "close": 135.53,
      "adjClose": 134.43,
      "volume": 34302000
    },
    {
      "date": "2022-02-15",
      "open": 137.57,
      "high": 138.11,
      "low": 135.82,
      "close": 136.61,
      "adjClose": 135.51,
      "volume": 26711260
    },
    {
      "date": "2022-02-16",
      "open": 136.65,
      "high": 138.09,
      "low": 134.92,
      "close": 137.74,
      "adjClose": 136.63,
      "volume": 25022000
    },
    {
      "date": "2022-02-17",
      "open": 136.24,
      "high": 137.11,
      "low": 132.48,
      "close": 132.54,
      "adjClose": 131.47,
      "volume": 38950000
    },
    {
      "date": "2022-02-18",
      "open": 133.47,
      "high": 134.07,
      "low": 130.2,
      "close": 130.4,
      "adjClose": 129.35,
      "volume": 45620000
    },
    {
      "date": "2022-02-22",
      "open": 129.84,
      "high": 132.18,
      "low": 128.22,
      "close": 129.81,
      "adjClose": 128.76,
      "volume": 44990740
    },
    {
      "date": "2022-02-23",
      "open": 131.65,
      "high": 132.05,
      "low": 127.53,
      "close": 127.59,
      "adjClose": 126.56,
      "volume": 32786020
    },
    {
      "date": "2022-02-24",
      "open": 124.95,
      "high": 133,
      "low": 124.95,
      "close": 132.69,
      "adjClose": 131.62,
      "volume": 54456000
    },
    {
      "date": "2022-02-25",
      "open": 133.55,
      "high": 135.27,
      "low": 131.75,
      "close": 134.46,
      "adjClose": 133.37,
      "volume": 36406000
    },
    {
      "date": "2022-02-28",
      "open": 133.05,
      "high": 135.75,
      "low": 132.59,
      "close": 135.06,
      "adjClose": 133.97,
      "volume": 38864420
    },
    {
      "date": "2022-03-01",
      "open": 134.88,
      "high": 136.26,
      "low": 133.22,
      "close": 134.06,
      "adjClose": 132.98,
      "volume": 26496000
    },
    {
      "date": "2022-03-02",
      "open": 134.63,
      "high": 135.26,
      "low": 133.07,
      "close": 134.57,
      "adjClose": 133.48,
      "volume": 23520000
    },
    {
      "date": "2022-03-03",
      "open": 136.01,
      "high": 136.44,
      "low": 133.03,
      "close": 133.9,
      "adjClose": 132.82,
      "volume": 24604000
    },
    {
      "date": "2022-03-04",
      "open": 132.93,
      "high": 133.85,
      "low": 130.34,
      "close": 131.91,
      "adjClose": 130.84,
      "volume": 30450640
    },
    {
      "date": "2022-03-07",
      "open": 131.49,
      "high": 131.74,
      "low": 126.3,
      "close": 126.38,
      "adjClose": 125.36,
      "volume": 45112940
    },
    {
      "date": "2022-03-08",
      "open": 126.25,
      "high": 131.25,
      "low": 125.67,
      "close": 127.1,
      "adjClose": 126.07,
      "volume": 40428000
    },
    {
      "date": "2022-03-09",
      "open": 131.25,
      "high": 133.74,
      "low": 129.9,
      "close": 133.42,
      "adjClose": 132.34,
      "volume": 37026000
    },
    {
      "date": "2022-03-10",
      "open": 131.27,
      "high": 133.27,
      "low": 130.91,
      "close": 132.43,
      "adjClose": 131.36,
      "volume": 27102000
    },
    {
      "date": "2022-03-11",
      "open": 133.49,
      "high": 133.8,
      "low": 129.63,
      "close": 129.87,
      "adjClose": 128.82,
      "volume": 31526440
    },
    {
      "date": "2022-03-14",
      "open": 130.25,
      "high": 130.41,
      "low": 125.28,
      "close": 125.95,
      "adjClose": 124.93,
      "volume": 38812000
    },
    {
      "date": "2022-03-15",
      "open": 126.98,
      "high": 129.85,
      "low": 125.72,
      "close": 129.2,
      "adjClose": 128.16,
      "volume": 30920000
    },
    {
      "date": "2022-03-16",
      "open": 130.73,
      "high": 133.33,
      "low": 128.73,
      "close": 133.28,
      "adjClose": 132.2,
      "volume": 35576980
    },
    {
      "date": "2022-03-17",
      "open": 133.15,
      "high": 134.08,
      "low": 132.19,
      "close": 133.84,
      "adjClose": 132.76,
      "volume": 28264000
    },
    {
      "date": "2022-03-18",
      "open": 133.42,
      "high": 136.24,
      "low": 132.26,
      "close": 136.13,
      "adjClose": 135.03,
      "volume": 44566900
    },
    {
      "date": "2022-03-21",
      "open": 136.16,
      "high": 137.05,
      "low": 134.09,
      "close": 136.1,
      "adjClose": 135,
      "volume": 26832000
    },
    {
      "date": "2022-03-22",
      "open": 136.1,
      "high": 141.05,
      "low": 136.1,
      "close": 139.87,
      "adjClose": 138.74,
      "volume": 35496000
    },
    {
      "date": "2022-03-23",
      "open": 138.7,
      "high": 139.59,
      "low": 137.84,
      "close": 138.28,
      "adjClose": 137.16,
      "volume": 25154000
    },
    {
      "date": "2022-03-24",
      "open": 139.2,
      "high": 141.62,
      "low": 137.75,
      "close": 141.57,
      "adjClose": 140.43,
      "volume": 26396560
    },
    {
      "date": "2022-03-25",
      "open": 141.92,
      "high": 142.04,
      "low": 139.74,
      "close": 141.67,
      "adjClose": 140.53,
      "volume": 24143080
    },
    {
      "date": "2022-03-28",
      "open": 140.9,
      "high": 142,
      "low": 139.81,
      "close": 141.46,
      "adjClose": 140.32,
      "volume": 35050000
    },
    {
      "date": "2022-03-29",
      "open": 142.65,
      "high": 143.79,
      "low": 142.04,
      "close": 142.51,
      "adjClose": 141.36,
      "volume": 34318000
    },
    {
      "date": "2022-03-30",
      "open": 142.46,
      "high": 142.72,
      "low": 141.6,
      "close": 141.94,
      "adjClose": 140.79,
      "volume": 19884760
    },
    {
      "date": "2022-03-31",
      "open": 142.05,
      "high": 142.11,
      "low": 139.02,
      "close": 139.07,
      "adjClose": 137.95,
      "volume": 37524720
    },
    {
      "date": "2022-04-01",
      "open": 139.5,
      "high": 140.47,
      "low": 138.31,
      "close": 140.15,
      "adjClose": 139.02,
      "volume": 25942000
    },
    {
      "date": "2022-04-04",
      "open": 140.36,
      "high": 143.71,
      "low": 140.31,
      "close": 142.97,
      "adjClose": 141.81,
      "volume": 25970840
    },
    {
      "date": "2022-04-05",
      "open": 142.87,
      "high": 142.99,
      "low": 140.38,
      "close": 140.59,
      "adjClose": 139.45,
      "volume": 21418120
    },
    {
      "date": "2022-04-06",
      "open": 138.75,
      "high": 139.36,
      "low": 135.52,
      "close": 136.55,
      "adjClose": 135.45,
      "volume": 32468480
    },
    {
      "date": "2022-04-07",
      "open": 136.01,
      "high": 137.16,
      "low": 134.23,
      "close": 135.89,
      "adjClose": 134.79,
      "volume": 26234000
    },
    {
      "date": "2022-04-08",
      "open": 135.58,
      "high": 135.67,
      "low": 132.97,
      "close": 133.29,
      "adjClose": 132.21,
      "volume": 25142800
    },
    {
      "date": "2022-04-11",
      "open": 131.82,
      "high": 132.09,
      "low": 128.67,
      "close": 128.82,
      "adjClose": 127.78,
      "volume": 36884000
    },
    {
      "date": "2022-04-12",
      "open": 131.6,
      "high": 131.6,
      "low": 126.79,
      "close": 127.71,
      "adjClose": 126.68,
      "volume": 32710700
    },
    {
      "date": "2022-04-13",
      "open": 128,
      "high": 130.33,
      "low": 127.74,
      "close": 129.89,
      "adjClose": 128.84,
      "volume": 27928000
    },
    {
      "date": "2022-04-14",
      "open": 130.48,
      "high": 130.48,
      "low": 126.6,
      "close": 126.73,
      "adjClose": 125.71,
      "volume": 31598000
    },
    {
      "date": "2022-04-18",
      "open": 127,
      "high": 128.21,
      "low": 126.18,
      "close": 127.68,
      "adjClose": 126.65,
      "volume": 20808660
    },
    {
      "date": "2022-04-19",
      "open": 127.69,
      "high": 130.33,
      "low": 127,
      "close": 130.01,
      "adjClose": 128.96,
      "volume": 26490000
    },
    {
      "date": "2022-04-20",
      "open": 130.89,
      "high": 131.4,
      "low": 127.5,
      "close": 128.04,
      "adjClose": 127.01,
      "volume": 31696000
    },
    {
      "date": "2022-04-21",
      "open": 129.25,
      "high": 130.1,
      "low": 124.53,
      "close": 124.81,
      "adjClose": 123.8,
      "volume": 36446000
    },
    {
      "date": "2022-04-22",
      "open": 125,
      "high": 125.4,
      "low": 118.93,
      "close": 119.64,
      "adjClose": 118.67,
      "volume": 56884000
    },
    {
      "date": "2022-04-25",
      "open": 119.1,
      "high": 123.28,
      "low": 118.51,
      "close": 123.07,
      "adjClose": 122.08,
      "volume": 46128260
    },
    {
      "date": "2022-04-26",
      "open": 122.29,
      "high": 122.51,
      "low": 118.51,
      "close": 118.65,
      "adjClose": 117.69,
      "volume": 73054880
    },
    {
      "date": "2022-04-27",
      "open": 114.47,
      "high": 117.24,
      "low": 112.74,
      "close": 114.29,
      "adjClose": 113.37,
      "volume": 91820580
    },
    {
      "date": "2022-04-28",
      "open": 116.42,
      "high": 119.65,
      "low": 114.12,
      "close": 118.52,
      "adjClose": 117.56,
      "volume": 48884640
    },
    {
      "date": "2022-04-29",
      "open": 116.73,
      "high": 117.92,
      "low": 113.81,
      "close": 114.11,
      "adjClose": 113.19,
      "volume": 42676000
    },
    {
      "date": "2022-05-02",
      "open": 113.41,
      "high": 116.75,
      "low": 112.6,
      "close": 116.58,
      "adjClose": 115.64,
      "volume": 35534000
    },
    {
      "date": "2022-05-03",
      "open": 116.43,
      "high": 118.44,
      "low": 116.03,
      "close": 117.33,
      "adjClose": 116.38,
      "volume": 24968000
    },
    {
      "date": "2022-05-04",
      "open": 117.03,
      "high": 122.85,
      "low": 115.12,
      "close": 122.26,
      "adjClose": 121.27,
      "volume": 49916000
    },
    {
      "date": "2022-05-05",
      "open": 120.2,
      "high": 121.04,
      "low": 115.01,
      "close": 116.51,
      "adjClose": 115.57,
      "volume": 45840580
    },
    {
      "date": "2022-05-06",
      "open": 115.18,
      "high": 117.57,
      "low": 114.02,
      "close": 115.75,
      "adjClose": 114.81,
      "volume": 39710000
    },
    {
      "date": "2022-05-09",
      "open": 113.25,
      "high": 115.08,
      "low": 112,
      "close": 112.51,
      "adjClose": 111.6,
      "volume": 40802860
    },
    {
      "date": "2022-05-10",
      "open": 115.51,
      "high": 116.25,
      "low": 112.9,
      "close": 114.4,
      "adjClose": 113.48,
      "volume": 39900380
    },
    {
      "date": "2022-05-11",
      "open": 113.24,
      "high": 116.36,
      "low": 113.24,
      "close": 113.6,
      "adjClose": 112.68,
      "volume": 37534740
    },
    {
      "date": "2022-05-12",
      "open": 111.38,
      "high": 114.3,
      "low": 109.82,
      "close": 112.84,
      "adjClose": 111.93,
      "volume": 53836180
    },
    {
      "date": "2022-05-13",
      "open": 114.53,
      "high": 117.88,
      "low": 113.61,
      "close": 116.05,
      "adjClose": 115.11,
      "volume": 35038480
    },
    {
      "date": "2022-05-16",
      "open": 114.96,
      "high": 116.17,
      "low": 113.89,
      "close": 114.45,
      "adjClose": 113.53,
      "volume": 25990440
    },
    {
      "date": "2022-05-17",
      "open": 116.84,
      "high": 116.9,
      "low": 114.87,
      "close": 116.47,
      "adjClose": 115.53,
      "volume": 23054000
    },
    {
      "date": "2022-05-18",
      "open": 115,
      "high": 115.4,
      "low": 111.56,
      "close": 111.9,
      "adjClose": 111,
      "volume": 35126000
    },
    {
      "date": "2022-05-19",
      "open": 111.43,
      "high": 113.01,
      "low": 110,
      "close": 110.38,
      "adjClose": 109.49,
      "volume": 34144400
    },
    {
      "date": "2022-05-20",
      "open": 111.95,
      "high": 112.18,
      "low": 105.8,
      "close": 108.91,
      "adjClose": 108.03,
      "volume": 48962960
    },
    {
      "date": "2022-05-23",
      "open": 109.59,
      "high": 112.15,
      "low": 108.74,
      "close": 111.49,
      "adjClose": 110.59,
      "volume": 37184940
    },
    {
      "date": "2022-05-24",
      "open": 105.77,
      "high": 106.46,
      "low": 101.88,
      "close": 105.97,
      "adjClose": 105.11,
      "volume": 76780000
    },
    {
      "date": "2022-05-25",
      "open": 104.99,
      "high": 106.5,
      "low": 103.86,
      "close": 105.81,
      "adjClose": 104.96,
      "volume": 40258000
    },
    {
      "date": "2022-05-26",
      "open": 105.68,
      "high": 108.65,
      "low": 105.22,
      "close": 107.79,
      "adjClose": 106.92,
      "volume": 37948000
    },
    {
      "date": "2022-05-27",
      "open": 109.48,
      "high": 112.32,
      "low": 109.14,
      "close": 112.32,
      "adjClose": 111.41,
      "volume": 37914120
    },
    {
      "date": "2022-05-31",
      "open": 112.75,
      "high": 115.74,
      "low": 112.08,
      "close": 113.76,
      "adjClose": 112.84,
      "volume": 50012260
    },
    {
      "date": "2022-06-01",
      "open": 114.86,
      "high": 117.1,
      "low": 113.25,
      "close": 113.89,
      "adjClose": 112.97,
      "volume": 36606000
    },
    {
      "date": "2022-06-02",
      "open": 114,
      "high": 117.9,
      "low": 112.95,
      "close": 117.62,
      "adjClose": 116.67,
      "volume": 37992280
    },
    {
      "date": "2022-06-03",
      "open": 116.06,
      "high": 116.32,
      "low": 113.52,
      "close": 114.54,
      "adjClose": 113.61,
      "volume": 26136000
    },
    {
      "date": "2022-06-06",
      "open": 116.7,
      "high": 119.35,
      "low": 116.16,
      "close": 116.82,
      "adjClose": 115.88,
      "volume": 33542000
    },
    {
      "date": "2022-06-07",
      "open": 115.48,
      "high": 117.69,
      "low": 115.05,
      "close": 117.15,
      "adjClose": 116.2,
      "volume": 31590460
    },
    {
      "date": "2022-06-08",
      "open": 116.76,
      "high": 118.57,
      "low": 116.6,
      "close": 117.19,
      "adjClose": 116.24,
      "volume": 26108000
    },
    {
      "date": "2022-06-09",
      "open": 116.33,
      "high": 118.3,
      "low": 114.78,
      "close": 114.84,
      "adjClose": 113.91,
      "volume": 25798000
    },
    {
      "date": "2022-06-10",
      "open": 112.45,
      "high": 113.28,
      "low": 110.37,
      "close": 111.16,
      "adjClose": 110.26,
      "volume": 41481840
    },
    {
      "date": "2022-06-13",
      "open": 106.79,
      "high": 108.79,
      "low": 106.12,
      "close": 106.39,
      "adjClose": 105.53,
      "volume": 47252000
    },
    {
      "date": "2022-06-14",
      "open": 106.54,
      "high": 107.92,
      "low": 105.8,
      "close": 106.72,
      "adjClose": 105.86,
      "volume": 33706260
    },
    {
      "date": "2022-06-15",
      "open": 108.55,
      "high": 111.42,
      "low": 107.67,
      "close": 109.76,
      "adjClose": 108.87,
      "volume": 39698180
    },
    {
      "date": "2022-06-16",
      "open": 107.22,
      "high": 108.65,
      "low": 105.14,
      "close": 106.03,
      "adjClose": 105.17,
      "volume": 51684960
    },
    {
      "date": "2022-06-17",
      "open": 106.03,
      "high": 108.7,
      "low": 105.05,
      "close": 107.14,
      "adjClose": 106.27,
      "volume": 51376520
    },
    {
      "date": "2022-06-21",
      "open": 108.93,
      "high": 112.49,
      "low": 108.6,
      "close": 111.54,
      "adjClose": 110.64,
      "volume": 47416000
    },
    {
      "date": "2022-06-22",
      "open": 110.56,
      "high": 113.35,
      "low": 110.38,
      "close": 111.49,
      "adjClose": 110.59,
      "volume": 30774140
    },
    {
      "date": "2022-06-23",
      "open": 112.23,
      "high": 112.74,
      "low": 110.5,
      "close": 112.24,
      "adjClose": 111.33,
      "volume": 28362000
    },
    {
      "date": "2022-06-24",
      "open": 113,
      "high": 118.08,
      "low": 112.95,
      "close": 117.98,
      "adjClose": 117.03,
      "volume": 41164000
    },
    {
      "date": "2022-06-27",
      "open": 118.27,
      "high": 118.58,
      "low": 115.18,
      "close": 115.83,
      "adjClose": 114.89,
      "volume": 36420760
    },
    {
      "date": "2022-06-28",
      "open": 115.8,
      "high": 117.31,
      "low": 111.85,
      "close": 112.01,
      "adjClose": 111.1,
      "volume": 35880960
    },
    {
      "date": "2022-06-29",
      "open": 111.55,
      "high": 113.16,
      "low": 110.87,
      "close": 111.7,
      "adjClose": 110.8,
      "volume": 24716820
    },
    {
      "date": "2022-06-30",
      "open": 110,
      "high": 110.89,
      "low": 106.75,
      "close": 108.96,
      "adjClose": 108.08,
      "volume": 43170000
    },
    {
      "date": "2022-07-01",
      "open": 107.93,
      "high": 109.25,
      "low": 106.73,
      "close": 108.74,
      "adjClose": 107.86,
      "volume": 35476000
    },
    {
      "date": "2022-07-05",
      "open": 107.1,
      "high": 113.38,
      "low": 105.73,
      "close": 113.26,
      "adjClose": 112.34,
      "volume": 39399640
    },
    {
      "date": "2022-07-06",
      "open": 113.3,
      "high": 115.59,
      "low": 111.48,
      "close": 114.57,
      "adjClose": 113.64,
      "volume": 37432000
    },
    {
      "date": "2022-07-07",
      "open": 115.08,
      "high": 119.19,
      "low": 114.83,
      "close": 118.78,
      "adjClose": 117.82,
      "volume": 40936000
    },
    {
      "date": "2022-07-08",
      "open": 117.25,
      "high": 119.69,
      "low": 116.9,
      "close": 119.35,
      "adjClose": 118.39,
      "volume": 38238160
    },
    {
      "date": "2022-07-11",
      "open": 118,
      "high": 118,
      "low": 115.33,
      "close": 115.68,
      "adjClose": 114.75,
      "volume": 31243700
    },
    {
      "date": "2022-07-12",
      "open": 116.22,
      "high": 116.97,
      "low": 113.69,
      "close": 114.02,
      "adjClose": 113.1,
      "volume": 29960000
    },
    {
      "date": "2022-07-13",
      "open": 111.7,
      "high": 114.2,
      "low": 111.2,
      "close": 111.35,
      "adjClose": 110.45,
      "volume": 43722020
    },
    {
      "date": "2022-07-14",
      "open": 110.21,
      "high": 111.09,
      "low": 108.37,
      "close": 110.37,
      "adjClose": 109.48,
      "volume": 37004000
    },
    {
      "date": "2022-07-15",
      "open": 112,
      "high": 113.14,
      "low": 110.9,
      "close": 111.78,
      "adjClose": 110.88,
      "volume": 46770000
    },
    {
      "date": "2022-07-18",
      "open": 112.64,
      "high": 113.68,
      "low": 108.37,
      "close": 109.03,
      "adjClose": 108.15,
      "volume": 43164600
    },
    {
      "date": "2022-07-19",
      "open": 110.85,
      "high": 114.02,
      "low": 109.56,
      "close": 113.81,
      "adjClose": 112.89,
      "volume": 36530945
    },
    {
      "date": "2022-07-20",
      "open": 113.17,
      "high": 115.4,
      "low": 112.48,
      "close": 113.9,
      "adjClose": 112.98,
      "volume": 35600426
    },
    {
      "date": "2022-07-21",
      "open": 114.28,
      "high": 114.55,
      "low": 111.11,
      "close": 114.34,
      "adjClose": 113.42,
      "volume": 32676200
    },
    {
      "date": "2022-07-22",
      "open": 111,
      "high": 112.34,
      "low": 106.5,
      "close": 107.9,
      "adjClose": 107.03,
      "volume": 48901200
    },
    {
      "date": "2022-07-25",
      "open": 108.41,
      "high": 109.87,
      "low": 106.3,
      "close": 107.51,
      "adjClose": 106.64,
      "volume": 34690900
    },
    {
      "date": "2022-07-26",
      "open": 106.6,
      "high": 107.2,
      "low": 104.07,
      "close": 105.02,
      "adjClose": 104.17,
      "volume": 47991000
    },
    {
      "date": "2022-07-27",
      "open": 109.26,
      "high": 113.91,
      "low": 108.01,
      "close": 113.06,
      "adjClose": 112.15,
      "volume": 59858500
    },
    {
      "date": "2022-07-28",
      "open": 112.37,
      "high": 114.34,
      "low": 111.46,
      "close": 114.22,
      "adjClose": 113.3,
      "volume": 32816600
    },
    {
      "date": "2022-07-29",
      "open": 113.08,
      "high": 116.71,
      "low": 113.06,
      "close": 116.32,
      "adjClose": 115.38,
      "volume": 37223400
    },
    {
      "date": "2022-08-01",
      "open": 115.3,
      "high": 116.72,
      "low": 114.34,
      "close": 114.86,
      "adjClose": 113.93,
      "volume": 26034300
    },
    {
      "date": "2022-08-02",
      "open": 114,
      "high": 116.35,
      "low": 113.72,
      "close": 115.13,
      "adjClose": 114.2,
      "volume": 20236029
    },
    {
      "date": "2022-08-03",
      "open": 115.71,
      "high": 118.62,
      "low": 115.48,
      "close": 118.08,
      "adjClose": 117.13,
      "volume": 28499014
    },
    {
      "date": "2022-08-04",
      "open": 117.48,
      "high": 118.78,
      "low": 116.89,
      "close": 118.19,
      "adjClose": 117.24,
      "volume": 21602925
    },
    {
      "date": "2022-08-05",
      "open": 116.23,
      "high": 118.11,
      "low": 116,
      "close": 117.47,
      "adjClose": 116.52,
      "volume": 19159520
    },
    {
      "date": "2022-08-08",
      "open": 118.39,
      "high": 120.15,
      "low": 116.88,
      "close": 117.3,
      "adjClose": 116.35,
      "volume": 19169479
    },
    {
      "date": "2022-08-09",
      "open": 117.14,
      "high": 117.32,
      "low": 115.71,
      "close": 116.63,
      "adjClose": 115.69,
      "volume": 19086500
    },
    {
      "date": "2022-08-10",
      "open": 118.78,
      "high": 120.92,
      "low": 118.41,
      "close": 119.7,
      "adjClose": 118.73,
      "volume": 30930400
    },
    {
      "date": "2022-08-11",
      "open": 121.28,
      "high": 121.49,
      "low": 118.56,
      "close": 118.84,
      "adjClose": 117.88,
      "volume": 24293700
    },
    {
      "date": "2022-08-12",
      "open": 120.26,
      "high": 121.68,
      "low": 119.46,
      "close": 121.68,
      "adjClose": 120.7,
      "volume": 19096300
    },
    {
      "date": "2022-08-15",
      "open": 121.13,
      "high": 122.3,
      "low": 120.61,
      "close": 122.08,
      "adjClose": 121.09,
      "volume": 19494825
    },
    {
      "date": "2022-08-16",
      "open": 121.52,
      "high": 122.43,
      "low": 120.64,
      "close": 121.7,
      "adjClose": 120.72,
      "volume": 19041230
    },
    {
      "date": "2022-08-17",
      "open": 120.12,
      "high": 121.29,
      "low": 119.38,
      "close": 119.55,
      "adjClose": 118.58,
      "volume": 22847000
    },
    {
      "date": "2022-08-18",
      "open": 119.43,
      "high": 120.82,
      "low": 118.72,
      "close": 120.17,
      "adjClose": 119.2,
      "volume": 17987700
    },
    {
      "date": "2022-08-19",
      "open": 119.06,
      "high": 119.15,
      "low": 116.76,
      "close": 117.21,
      "adjClose": 116.26,
      "volume": 21809528
    },
    {
      "date": "2022-08-22",
      "open": 115.2,
      "high": 115.63,
      "low": 113.85,
      "close": 114.24,
      "adjClose": 113.32,
      "volume": 21456648
    },
    {
      "date": "2022-08-23",
      "open": 113.48,
      "high": 115.01,
      "low": 113.43,
      "close": 113.86,
      "adjClose": 112.94,
      "volume": 15870400
    },
    {
      "date": "2022-08-24",
      "open": 113.5,
      "high": 114.78,
      "low": 112.87,
      "close": 113.69,
      "adjClose": 112.77,
      "volume": 17734624
    },
    {
      "date": "2022-08-25",
      "open": 114.24,
      "high": 116.72,
      "low": 114.11,
      "close": 116.65,
      "adjClose": 115.71,
      "volume": 16956800
    },
    {
      "date": "2022-08-26",
      "open": 114.72,
      "high": 115.12,
      "low": 110.19,
      "close": 110.34,
      "adjClose": 109.45,
      "volume": 37245700
    },
    {
      "date": "2022-08-29",
      "open": 109.99,
      "high": 110.95,
      "low": 108.8,
      "close": 109.42,
      "adjClose": 108.54,
      "volume": 21191200
    },
    {
      "date": "2022-08-30",
      "open": 110.17,
      "high": 110.5,
      "low": 107.8,
      "close": 108.94,
      "adjClose": 108.06,
      "volume": 27513300
    },
    {
      "date": "2022-08-31",
      "open": 110.65,
      "high": 110.85,
      "low": 108.13,
      "close": 108.22,
      "adjClose": 107.35,
      "volume": 28627000
    },
    {
      "date": "2022-09-01",
      "open": 108.28,
      "high": 110.45,
      "low": 107.36,
      "close": 109.74,
      "adjClose": 108.85,
      "volume": 28360926
    },
    {
      "date": "2022-09-02",
      "open": 110.59,
      "high": 110.74,
      "low": 107.26,
      "close": 107.85,
      "adjClose": 106.98,
      "volume": 24160711
    },
    {
      "date": "2022-09-06",
      "open": 107.3,
      "high": 108.03,
      "low": 105.78,
      "close": 106.81,
      "adjClose": 105.95,
      "volume": 25068300
    },
    {
      "date": "2022-09-07",
      "open": 107.06,
      "high": 109.98,
      "low": 106.9,
      "close": 109.45,
      "adjClose": 108.57,
      "volume": 23167000
    },
    {
      "date": "2022-09-08",
      "open": 108.04,
      "high": 109.6,
      "low": 107.16,
      "close": 108.38,
      "adjClose": 107.5,
      "volume": 24238300
    },
    {
      "date": "2022-09-09",
      "open": 109.07,
      "high": 110.99,
      "low": 109.02,
      "close": 110.65,
      "adjClose": 109.76,
      "volume": 23213585
    },
    {
      "date": "2022-09-12",
      "open": 110.99,
      "high": 111.62,
      "low": 109.93,
      "close": 110.86,
      "adjClose": 109.96,
      "volume": 22966800
    },
    {
      "date": "2022-09-13",
      "open": 107.8,
      "high": 108.3,
      "low": 104.09,
      "close": 104.32,
      "adjClose": 103.48,
      "volume": 38172900
    },
    {
      "date": "2022-09-14",
      "open": 104.57,
      "high": 105.28,
      "low": 103.66,
      "close": 105,
      "adjClose": 104.15,
      "volume": 26395134
    },
    {
      "date": "2022-09-15",
      "open": 104.03,
      "high": 105.27,
      "low": 102.35,
      "close": 102.91,
      "adjClose": 102.08,
      "volume": 34188300
    },
    {
      "date": "2022-09-16",
      "open": 102.07,
      "high": 103.13,
      "low": 100.94,
      "close": 102.8,
      "adjClose": 101.97,
      "volume": 42797200
    },
    {
      "date": "2022-09-19",
      "open": 101.75,
      "high": 103.33,
      "low": 101.55,
      "close": 103.07,
      "adjClose": 102.24,
      "volume": 23036811
    },
    {
      "date": "2022-09-20",
      "open": 102.08,
      "high": 102.37,
      "low": 100.52,
      "close": 101.14,
      "adjClose": 100.32,
      "volume": 26517123
    },
    {
      "date": "2022-09-21",
      "open": 101.67,
      "high": 102.88,
      "low": 99.27,
      "close": 99.28,
      "adjClose": 98.48,
      "volume": 31487300
    },
    {
      "date": "2022-09-22",
      "open": 98.82,
      "high": 101.24,
      "low": 98.79,
      "close": 100.14,
      "adjClose": 99.33,
      "volume": 34298619
    },
    {
      "date": "2022-09-23",
      "open": 99.63,
      "high": 99.66,
      "low": 97.47,
      "close": 98.74,
      "adjClose": 97.94,
      "volume": 31625437
    },
    {
      "date": "2022-09-26",
      "open": 98.1,
      "high": 99.88,
      "low": 97.8,
      "close": 98.17,
      "adjClose": 97.38,
      "volume": 27072700
    },
    {
      "date": "2022-09-27",
      "open": 99.43,
      "high": 100,
      "low": 96.87,
      "close": 97.5,
      "adjClose": 96.71,
      "volume": 30072800
    },
    {
      "date": "2022-09-28",
      "open": 97.65,
      "high": 100.7,
      "low": 97.11,
      "close": 100.05,
      "adjClose": 99.24,
      "volume": 32466323
    },
    {
      "date": "2022-09-29",
      "open": 98.64,
      "high": 98.64,
      "low": 95.96,
      "close": 97.42,
      "adjClose": 96.63,
      "volume": 31047224
    },
    {
      "date": "2022-09-30",
      "open": 97.05,
      "high": 98.9,
      "low": 95.56,
      "close": 95.65,
      "adjClose": 94.88,
      "volume": 32941500
    },
    {
      "date": "2022-10-03",
      "open": 96.76,
      "high": 99.29,
      "low": 96.52,
      "close": 98.64,
      "adjClose": 97.84,
      "volume": 27982031
    },
    {
      "date": "2022-10-04",
      "open": 100.44,
      "high": 101.84,
      "low": 100.38,
      "close": 101.64,
      "adjClose": 100.82,
      "volume": 28850800
    },
    {
      "date": "2022-10-05",
      "open": 99.83,
      "high": 101.93,
      "low": 98.8,
      "close": 101.43,
      "adjClose": 100.61,
      "volume": 22176903
    },
    {
      "date": "2022-10-06",
      "open": 100.68,
      "high": 102.93,
      "low": 100.59,
      "close": 101.42,
      "adjClose": 100.6,
      "volume": 22324000
    },
    {
      "date": "2022-10-07",
      "open": 99.85,
      "high": 100.53,
      "low": 98.3,
      "close": 98.68,
      "adjClose": 97.88,
      "volume": 27502800
    },
    {
      "date": "2022-10-10",
      "open": 99,
      "high": 99.1,
      "low": 97.01,
      "close": 97.86,
      "adjClose": 97.07,
      "volume": 18225100
    },
    {
      "date": "2022-10-11",
      "open": 97.43,
      "high": 99.25,
      "low": 96.31,
      "close": 97.18,
      "adjClose": 96.39,
      "volume": 26507103
    },
    {
      "date": "2022-10-12",
      "open": 97.3,
      "high": 98.75,
      "low": 96.74,
      "close": 97.56,
      "adjClose": 96.77,
      "volume": 21876400
    },
    {
      "date": "2022-10-13",
      "open": 95.15,
      "high": 99.78,
      "low": 94.38,
      "close": 99.06,
      "adjClose": 98.26,
      "volume": 34574549
    },
    {
      "date": "2022-10-14",
      "open": 99.99,
      "high": 100.69,
      "low": 96.37,
      "close": 96.56,
      "adjClose": 95.78,
      "volume": 25410700
    },
    {
      "date": "2022-10-17",
      "open": 98.86,
      "high": 100.93,
      "low": 98.83,
      "close": 99.97,
      "adjClose": 99.16,
      "volume": 28419200
    },
    {
      "date": "2022-10-18",
      "open": 103.13,
      "high": 103.47,
      "low": 99.97,
      "close": 100.77,
      "adjClose": 99.96,
      "volume": 24060700
    },
    {
      "date": "2022-10-19",
      "open": 100.01,
      "high": 101.02,
      "low": 98.92,
      "close": 99.63,
      "adjClose": 98.82,
      "volume": 23811100
    },
    {
      "date": "2022-10-20",
      "open": 100,
      "high": 102.32,
      "low": 99.39,
      "close": 99.97,
      "adjClose": 99.16,
      "volume": 25323202
    },
    {
      "date": "2022-10-21",
      "open": 97.85,
      "high": 101.31,
      "low": 97.72,
      "close": 101.13,
      "adjClose": 100.31,
      "volume": 32458722
    },
    {
      "date": "2022-10-24",
      "open": 101.8,
      "high": 102.75,
      "low": 99.98,
      "close": 102.52,
      "adjClose": 101.69,
      "volume": 27176417
    },
    {
      "date": "2022-10-25",
      "open": 102.9,
      "high": 104.82,
      "low": 102.72,
      "close": 104.48,
      "adjClose": 103.64,
      "volume": 40611400
    },
    {
      "date": "2022-10-26",
      "open": 96.43,
      "high": 98.31,
      "low": 94.69,
      "close": 94.93,
      "adjClose": 94.16,
      "volume": 88279042
    },
    {
      "date": "2022-10-27",
      "open": 94.52,
      "high": 95.43,
      "low": 91.8,
      "close": 92.22,
      "adjClose": 91.47,
      "volume": 60710900
    },
    {
      "date": "2022-10-28",
      "open": 92.27,
      "high": 96.55,
      "low": 92.13,
      "close": 96.29,
      "adjClose": 95.51,
      "volume": 43697300
    },
    {
      "date": "2022-10-31",
      "open": 95.42,
      "high": 96.03,
      "low": 93.98,
      "close": 94.51,
      "adjClose": 93.75,
      "volume": 31675036
    },
    {
      "date": "2022-11-01",
      "open": 95.45,
      "high": 96.03,
      "low": 90.37,
      "close": 90.47,
      "adjClose": 89.74,
      "volume": 47161400
    },
    {
      "date": "2022-11-02",
      "open": 90.94,
      "high": 91.18,
      "low": 86.88,
      "close": 86.97,
      "adjClose": 86.27,
      "volume": 57038300
    },
    {
      "date": "2022-11-03",
      "open": 86.32,
      "high": 86.52,
      "low": 83.34,
      "close": 83.43,
      "adjClose": 82.76,
      "volume": 61288019
    },
    {
      "date": "2022-11-04",
      "open": 85.4,
      "high": 86.64,
      "low": 83.71,
      "close": 86.58,
      "adjClose": 85.88,
      "volume": 51124904
    },
    {
      "date": "2022-11-07",
      "open": 87.28,
      "high": 88.9,
      "low": 86.85,
      "close": 88.49,
      "adjClose": 87.78,
      "volume": 34078912
    },
    {
      "date": "2022-11-08",
      "open": 88.9,
      "high": 90.32,
      "low": 87.59,
      "close": 88.9,
      "adjClose": 88.18,
      "volume": 30429025
    },
    {
      "date": "2022-11-09",
      "open": 88.45,
      "high": 89.44,
      "low": 87.28,
      "close": 87.32,
      "adjClose": 86.61,
      "volume": 31769100
    },
    {
      "date": "2022-11-10",
      "open": 92.25,
      "high": 94.39,
      "low": 91.61,
      "close": 93.94,
      "adjClose": 93.18,
      "volume": 51620136
    },
    {
      "date": "2022-11-11",
      "open": 94.69,
      "high": 96.93,
      "low": 93.92,
      "close": 96.41,
      "adjClose": 95.63,
      "volume": 33090500
    },
    {
      "date": "2022-11-14",
      "open": 95.09,
      "high": 96.79,
      "low": 94.51,
      "close": 95.7,
      "adjClose": 94.93,
      "volume": 30179539
    },
    {
      "date": "2022-11-15",
      "open": 98.26,
      "high": 100.14,
      "low": 96.71,
      "close": 98.44,
      "adjClose": 97.64,
      "volume": 41640816
    },
    {
      "date": "2022-11-16",
      "open": 97.9,
      "high": 99.64,
      "low": 97.64,
      "close": 98.85,
      "adjClose": 98.05,
      "volume": 29105200
    },
    {
      "date": "2022-11-17",
      "open": 96.97,
      "high": 99.28,
      "low": 96.79,
      "close": 98.36,
      "adjClose": 97.57,
      "volume": 26052600
    },
    {
      "date": "2022-11-18",
      "open": 98.77,
      "high": 98.9,
      "low": 96.37,
      "close": 97.43,
      "adjClose": 96.64,
      "volume": 28342300
    },
    {
      "date": "2022-11-21",
      "open": 97.29,
      "high": 98.4,
      "low": 95.36,
      "close": 95.6,
      "adjClose": 94.83,
      "volume": 21647400
    },
    {
      "date": "2022-11-22",
      "open": 95.95,
      "high": 97.22,
      "low": 94.05,
      "close": 97.05,
      "adjClose": 96.27,
      "volume": 23438500
    },
    {
      "date": "2022-11-23",
      "open": 97.09,
      "high": 98.76,
      "low": 97.09,
      "close": 98.46,
      "adjClose": 97.66,
      "volume": 18868100
    },
    {
      "date": "2022-11-25",
      "open": 98.24,
      "high": 98.64,
      "low": 97.4,
      "close": 97.46,
      "adjClose": 96.67,
      "volume": 9701441
    },
    {
      "date": "2022-11-28",
      "open": 97.04,
      "high": 97.58,
      "low": 95.61,
      "close": 96.05,
      "adjClose": 95.27,
      "volume": 26252433
    },
    {
      "date": "2022-11-29",
      "open": 95.73,
      "high": 96.12,
      "low": 94.11,
      "close": 95.19,
      "adjClose": 94.42,
      "volume": 20061720
    },
    {
      "date": "2022-11-30",
      "open": 94.82,
      "high": 101.04,
      "low": 94.42,
      "close": 100.99,
      "adjClose": 100.17,
      "volume": 43647500
    },
    {
      "date": "2022-12-01",
      "open": 101.02,
      "high": 102.25,
      "low": 100.25,
      "close": 100.99,
      "adjClose": 100.17,
      "volume": 28687100
    },
    {
      "date": "2022-12-02",
      "open": 99.05,
      "high": 100.77,
      "low": 98.9,
      "close": 100.44,
      "adjClose": 99.63,
      "volume": 21480703
    },
    {
      "date": "2022-12-05",
      "open": 99.4,
      "high": 101.38,
      "low": 99,
      "close": 99.48,
      "adjClose": 98.68,
      "volume": 24405100
    },
    {
      "date": "2022-12-06",
      "open": 99.3,
      "high": 99.78,
      "low": 96.42,
      "close": 96.98,
      "adjClose": 96.2,
      "volume": 24910700
    },
    {
      "date": "2022-12-07",
      "open": 96.41,
      "high": 96.88,
      "low": 94.72,
      "close": 94.94,
      "adjClose": 94.17,
      "volume": 31045449
    },
    {
      "date": "2022-12-08",
      "open": 95.38,
      "high": 95.58,
      "low": 93.45,
      "close": 93.71,
      "adjClose": 92.95,
      "volume": 32213300
    },
    {
      "date": "2022-12-09",
      "open": 93.77,
      "high": 94.26,
      "low": 92.75,
      "close": 92.83,
      "adjClose": 92.08,
      "volume": 28225448
    },
    {
      "date": "2022-12-12",
      "open": 92.71,
      "high": 93.56,
      "low": 91.61,
      "close": 93.31,
      "adjClose": 92.56,
      "volume": 29420000
    },
    {
      "date": "2022-12-13",
      "open": 97.76,
      "high": 99.53,
      "low": 95.03,
      "close": 95.63,
      "adjClose": 94.86,
      "volume": 40593700
    },
    {
      "date": "2022-12-14",
      "open": 95.2,
      "high": 96.87,
      "low": 93.6,
      "close": 95.07,
      "adjClose": 94.3,
      "volume": 28733600
    },
    {
      "date": "2022-12-15",
      "open": 93.13,
      "high": 93.64,
      "low": 90.01,
      "close": 90.86,
      "adjClose": 90.13,
      "volume": 40107033
    },
    {
      "date": "2022-12-16",
      "open": 90.76,
      "high": 91.33,
      "low": 89.52,
      "close": 90.26,
      "adjClose": 89.53,
      "volume": 58011847
    },
    {
      "date": "2022-12-19",
      "open": 90.26,
      "high": 90.56,
      "low": 88.21,
      "close": 88.44,
      "adjClose": 87.73,
      "volume": 29493030
    },
    {
      "date": "2022-12-20",
      "open": 88.11,
      "high": 89.18,
      "low": 87.44,
      "close": 89.02,
      "adjClose": 88.3,
      "volume": 23453836
    },
    {
      "date": "2022-12-21",
      "open": 89.08,
      "high": 90.22,
      "low": 88.32,
      "close": 89.58,
      "adjClose": 88.86,
      "volume": 24745637
    },
    {
      "date": "2022-12-22",
      "open": 88.16,
      "high": 88.54,
      "low": 86.32,
      "close": 87.76,
      "adjClose": 87.05,
      "volume": 27658300
    },
    {
      "date": "2022-12-23",
      "open": 87.11,
      "high": 89.55,
      "low": 87.07,
      "close": 89.23,
      "adjClose": 88.51,
      "volume": 23003035
    },
    {
      "date": "2022-12-27",
      "open": 88.8,
      "high": 88.94,
      "low": 87.01,
      "close": 87.39,
      "adjClose": 86.68,
      "volume": 20097346
    },
    {
      "date": "2022-12-28",
      "open": 86.98,
      "high": 88.04,
      "low": 85.94,
      "close": 86.02,
      "adjClose": 85.32,
      "volume": 19523200
    },
    {
      "date": "2022-12-29",
      "open": 86.62,
      "high": 88.85,
      "low": 86.61,
      "close": 88.45,
      "adjClose": 87.74,
      "volume": 23333537
    },
    {
      "date": "2022-12-30",
      "open": 86.98,
      "high": 88.3,
      "low": 86.57,
      "close": 88.23,
      "adjClose": 87.52,
      "volume": 23986300
    },
    {
      "date": "2023-01-03",
      "open": 89.59,
      "high": 91.05,
      "low": 88.52,
      "close": 89.12,
      "adjClose": 88.4,
      "volume": 28131224
    },
    {
      "date": "2023-01-04",
      "open": 90.35,
      "high": 90.65,
      "low": 87.27,
      "close": 88.08,
      "adjClose": 87.37,
      "volume": 34854800
    },
    {
      "date": "2023-01-05",
      "open": 87.47,
      "high": 87.57,
      "low": 85.9,
      "close": 86.2,
      "adjClose": 85.5,
      "volume": 27194400
    },
    {
      "date": "2023-01-06",
      "open": 86.79,
      "high": 87.69,
      "low": 84.86,
      "close": 87.34,
      "adjClose": 86.63,
      "volume": 41381500
    },
    {
      "date": "2023-01-09",
      "open": 88.36,
      "high": 90.05,
      "low": 87.86,
      "close": 88.02,
      "adjClose": 87.31,
      "volume": 29003901
    },
    {
      "date": "2023-01-10",
      "open": 85.98,
      "high": 88.67,
      "low": 85.83,
      "close": 88.42,
      "adjClose": 87.71,
      "volume": 30467800
    },
    {
      "date": "2023-01-11",
      "open": 89.18,
      "high": 91.6,
      "low": 89.01,
      "close": 91.52,
      "adjClose": 90.78,
      "volume": 26862000
    },
    {
      "date": "2023-01-12",
      "open": 91.48,
      "high": 91.87,
      "low": 89.75,
      "close": 91.13,
      "adjClose": 90.39,
      "volume": 30258135
    },
    {
      "date": "2023-01-13",
      "open": 90.85,
      "high": 92.19,
      "low": 90.13,
      "close": 92.12,
      "adjClose": 91.38,
      "volume": 26329212
    },
    {
      "date": "2023-01-17",
      "open": 92.06,
      "high": 92.25,
      "low": 90.05,
      "close": 91.29,
      "adjClose": 90.55,
      "volume": 32602423
    },
    {
      "date": "2023-01-18",
      "open": 92.14,
      "high": 92.8,
      "low": 90.64,
      "close": 91.12,
      "adjClose": 90.38,
      "volume": 29116700
    },
    {
      "date": "2023-01-19",
      "open": 90.72,
      "high": 93.61,
      "low": 90.63,
      "close": 93.05,
      "adjClose": 92.3,
      "volume": 37000400
    },
    {
      "date": "2023-01-20",
      "open": 95.1,
      "high": 98.3,
      "low": 95.02,
      "close": 98.02,
      "adjClose": 97.23,
      "volume": 63191100
    },
    {
      "date": "2023-01-23",
      "open": 97.95,
      "high": 100.04,
      "low": 97.5,
      "close": 99.79,
      "adjClose": 98.98,
      "volume": 40005100
    },
    {
      "date": "2023-01-24",
      "open": 98.1,
      "high": 99.61,
      "low": 97.2,
      "close": 97.7,
      "adjClose": 96.91,
      "volume": 33078512
    },
    {
      "date": "2023-01-25",
      "open": 95.57,
      "high": 96.16,
      "low": 93.76,
      "close": 95.22,
      "adjClose": 94.45,
      "volume": 42330000
    },
    {
      "date": "2023-01-26",
      "open": 96.5,
      "high": 97.57,
      "low": 95.38,
      "close": 97.52,
      "adjClose": 96.73,
      "volume": 30114000
    },
    {
      "date": "2023-01-27",
      "open": 97.31,
      "high": 100.32,
      "low": 97.31,
      "close": 99.37,
      "adjClose": 98.57,
      "volume": 33879800
    },
    {
      "date": "2023-01-30",
      "open": 97.48,
      "high": 98.29,
      "low": 96.4,
      "close": 96.94,
      "adjClose": 96.16,
      "volume": 27226200
    },
    {
      "date": "2023-01-31",
      "open": 96.87,
      "high": 98.88,
      "low": 96.82,
      "close": 98.84,
      "adjClose": 98.04,
      "volume": 29870700
    },
    {
      "date": "2023-02-01",
      "open": 98.71,
      "high": 101.19,
      "low": 97.58,
      "close": 100.43,
      "adjClose": 99.62,
      "volume": 35531104
    },
    {
      "date": "2023-02-02",
      "open": 105.8,
      "high": 107.85,
      "low": 105.61,
      "close": 107.74,
      "adjClose": 106.87,
      "volume": 69883800
    },
    {
      "date": "2023-02-03",
      "open": 102.93,
      "high": 107.81,
      "low": 102.58,
      "close": 104.78,
      "adjClose": 103.93,
      "volume": 65309300
    },
    {
      "date": "2023-02-06",
      "open": 102.4,
      "high": 104.36,
      "low": 101.88,
      "close": 102.9,
      "adjClose": 102.07,
      "volume": 31999600
    },
    {
      "date": "2023-02-07",
      "open": 103.22,
      "high": 108.18,
      "low": 103.12,
      "close": 107.64,
      "adjClose": 106.77,
      "volume": 49010230
    },
    {
      "date": "2023-02-08",
      "open": 102.05,
      "high": 103.14,
      "low": 98.04,
      "close": 99.37,
      "adjClose": 98.57,
      "volume": 94743515
    },
    {
      "date": "2023-02-09",
      "open": 100,
      "high": 100.03,
      "low": 93.63,
      "close": 95.01,
      "adjClose": 94.24,
      "volume": 119455020
    },
    {
      "date": "2023-02-10",
      "open": 95.45,
      "high": 96.75,
      "low": 94.25,
      "close": 94.57,
      "adjClose": 93.81,
      "volume": 54980700
    },
    {
      "date": "2023-02-13",
      "open": 94.74,
      "high": 95.2,
      "low": 93.84,
      "close": 94.61,
      "adjClose": 93.85,
      "volume": 50076120
    },
    {
      "date": "2023-02-14",
      "open": 94.43,
      "high": 94.85,
      "low": 92.26,
      "close": 94.68,
      "adjClose": 93.91,
      "volume": 54726120
    },
    {
      "date": "2023-02-15",
      "open": 94.49,
      "high": 97.12,
      "low": 94.15,
      "close": 96.94,
      "adjClose": 96.16,
      "volume": 50298481
    },
    {
      "date": "2023-02-16",
      "open": 95.37,
      "high": 97.68,
      "low": 94.74,
      "close": 95.51,
      "adjClose": 94.74,
      "volume": 42462618
    },
    {
      "date": "2023-02-17",
      "open": 94.85,
      "high": 95.56,
      "low": 93.21,
      "close": 94.35,
      "adjClose": 93.59,
      "volume": 34284118
    },
    {
      "date": "2023-02-21",
      "open": 93,
      "high": 93.1,
      "low": 91.72,
      "close": 91.79,
      "adjClose": 91.05,
      "volume": 33629300
    },
    {
      "date": "2023-02-22",
      "open": 91.7,
      "high": 92.11,
      "low": 90.61,
      "close": 91.65,
      "adjClose": 90.91,
      "volume": 30884017
    },
    {
      "date": "2023-02-23",
      "open": 91.92,
      "high": 91.94,
      "low": 89.76,
      "close": 90.89,
      "adjClose": 90.16,
      "volume": 41206400
    },
    {
      "date": "2023-02-24",
      "open": 89.44,
      "high": 89.89,
      "low": 88.58,
      "close": 89.13,
      "adjClose": 88.41,
      "volume": 36585100
    },
    {
      "date": "2023-02-27",
      "open": 89.87,
      "high": 90.16,
      "low": 89.34,
      "close": 89.87,
      "adjClose": 89.14,
      "volume": 27502302
    },
    {
      "date": "2023-02-28",
      "open": 89.33,
      "high": 91.23,
      "low": 89.32,
      "close": 90.06,
      "adjClose": 89.33,
      "volume": 30142039
    },
    {
      "date": "2023-03-01",
      "open": 89.98,
      "high": 91.03,
      "low": 89.67,
      "close": 90.36,
      "adjClose": 89.63,
      "volume": 31111225
    },
    {
      "date": "2023-03-02",
      "open": 89.66,
      "high": 92.28,
      "low": 89.59,
      "close": 92,
      "adjClose": 91.26,
      "volume": 32226229
    },
    {
      "date": "2023-03-03",
      "open": 92.48,
      "high": 93.73,
      "low": 92.45,
      "close": 93.65,
      "adjClose": 92.89,
      "volume": 35160105
    },
    {
      "date": "2023-03-06",
      "open": 94.02,
      "high": 95.97,
      "low": 94,
      "close": 95.13,
      "adjClose": 94.36,
      "volume": 32639313
    },
    {
      "date": "2023-03-07",
      "open": 94.98,
      "high": 95.67,
      "low": 93.53,
      "close": 93.86,
      "adjClose": 93.1,
      "volume": 27835500
    },
    {
      "date": "2023-03-08",
      "open": 94.12,
      "high": 95.96,
      "low": 94,
      "close": 94.25,
      "adjClose": 93.49,
      "volume": 34103300
    },
    {
      "date": "2023-03-09",
      "open": 94.05,
      "high": 95.53,
      "low": 91.9,
      "close": 92.32,
      "adjClose": 91.57,
      "volume": 28813532
    },
    {
      "date": "2023-03-10",
      "open": 92.17,
      "high": 92.79,
      "low": 90.4,
      "close": 90.63,
      "adjClose": 89.9,
      "volume": 35941046
    },
    {
      "date": "2023-03-13",
      "open": 90.09,
      "high": 92.57,
      "low": 89.42,
      "close": 91.11,
      "adjClose": 90.37,
      "volume": 37335600
    },
    {
      "date": "2023-03-14",
      "open": 92.56,
      "high": 94.36,
      "low": 92.44,
      "close": 93.97,
      "adjClose": 93.21,
      "volume": 36050214
    },
    {
      "date": "2023-03-15",
      "open": 93.22,
      "high": 96.93,
      "low": 92.64,
      "close": 96.11,
      "adjClose": 95.33,
      "volume": 50622100
    },
    {
      "date": "2023-03-16",
      "open": 96.2,
      "high": 101.19,
      "low": 95.5,
      "close": 100.32,
      "adjClose": 99.51,
      "volume": 65567656
    },
    {
      "date": "2023-03-17",
      "open": 100.26,
      "high": 102.84,
      "low": 100.1,
      "close": 101.62,
      "adjClose": 100.8,
      "volume": 61028547
    },
    {
      "date": "2023-03-20",
      "open": 100.12,
      "high": 101.75,
      "low": 99.87,
      "close": 101.22,
      "adjClose": 100.4,
      "volume": 32960440
    },
    {
      "date": "2023-03-21",
      "open": 101.25,
      "high": 105.1,
      "low": 101.22,
      "close": 104.92,
      "adjClose": 104.07,
      "volume": 42110300
    },
    {
      "date": "2023-03-22",
      "open": 104.27,
      "high": 106.59,
      "low": 103.33,
      "close": 103.37,
      "adjClose": 102.53,
      "volume": 43427419
    },
    {
      "date": "2023-03-23",
      "open": 105.06,
      "high": 106.3,
      "low": 104.46,
      "close": 105.6,
      "adjClose": 104.75,
      "volume": 40797800
    },
    {
      "date": "2023-03-24",
      "open": 104.99,
      "high": 105.49,
      "low": 103.84,
      "close": 105.44,
      "adjClose": 104.59,
      "volume": 30411043
    },
    {
      "date": "2023-03-27",
      "open": 104.62,
      "high": 104.76,
      "low": 101.93,
      "close": 102.46,
      "adjClose": 101.63,
      "volume": 31120900
    },
    {
      "date": "2023-03-28",
      "open": 102.44,
      "high": 102.45,
      "low": 99.74,
      "close": 101.03,
      "adjClose": 100.21,
      "volume": 32057900
    },
    {
      "date": "2023-03-29",
      "open": 102.28,
      "high": 102.49,
      "low": 100.65,
      "close": 101.39,
      "adjClose": 100.57,
      "volume": 28779600
    },
    {
      "date": "2023-03-30",
      "open": 100.91,
      "high": 101.16,
      "low": 99.78,
      "close": 100.89,
      "adjClose": 100.07,
      "volume": 33086200
    },
    {
      "date": "2023-03-31",
      "open": 101.3,
      "high": 103.89,
      "low": 101.04,
      "close": 103.73,
      "adjClose": 102.89,
      "volume": 36863400
    },
    {
      "date": "2023-04-03",
      "open": 102.39,
      "high": 104.53,
      "low": 101.93,
      "close": 104.36,
      "adjClose": 103.52,
      "volume": 25035400
    },
    {
      "date": "2023-04-04",
      "open": 104.33,
      "high": 105.58,
      "low": 104.04,
      "close": 104.72,
      "adjClose": 103.87,
      "volume": 24420100
    },
    {
      "date": "2023-04-05",
      "open": 105.78,
      "high": 106.1,
      "low": 103.66,
      "close": 104.47,
      "adjClose": 103.63,
      "volume": 28290503
    },
    {
      "date": "2023-04-06",
      "open": 105.26,
      "high": 109.17,
      "low": 104.33,
      "close": 108.42,
      "adjClose": 107.54,
      "volume": 48711500
    },
    {
      "date": "2023-04-10",
      "open": 106.98,
      "high": 107.59,
      "low": 105.12,
      "close": 106.44,
      "adjClose": 105.58,
      "volume": 27067400
    },
    {
      "date": "2023-04-11",
      "open": 106.55,
      "high": 106.73,
      "low": 104.68,
      "close": 105.35,
      "adjClose": 104.5,
      "volume": 26311803
    },
    {
      "date": "2023-04-12",
      "open": 106.58,
      "high": 106.75,
      "low": 104.34,
      "close": 104.64,
      "adjClose": 103.79,
      "volume": 24370300
    },
    {
      "date": "2023-04-13",
      "open": 105.84,
      "high": 107.49,
      "low": 105.84,
      "close": 107.43,
      "adjClose": 106.56,
      "volume": 24843600
    },
    {
      "date": "2023-04-14",
      "open": 106.89,
      "high": 108.94,
      "low": 106.84,
      "close": 108.87,
      "adjClose": 107.99,
      "volume": 26578002
    },
    {
      "date": "2023-04-17",
      "open": 104.66,
      "high": 106.16,
      "low": 104.52,
      "close": 105.97,
      "adjClose": 105.11,
      "volume": 37571218
    },
    {
      "date": "2023-04-18",
      "open": 106.49,
      "high": 106.54,
      "low": 104.07,
      "close": 104.5,
      "adjClose": 103.66,
      "volume": 26596445
    },
    {
      "date": "2023-04-19",
      "open": 103.58,
      "high": 104.98,
      "low": 103.07,
      "close": 104.18,
      "adjClose": 103.34,
      "volume": 20905700
    },
    {
      "date": "2023-04-20",
      "open": 103.91,
      "high": 106.25,
      "low": 103.87,
      "close": 105.29,
      "adjClose": 104.44,
      "volume": 27820800
    },
    {
      "date": "2023-04-21",
      "open": 105.47,
      "high": 106,
      "low": 104.78,
      "close": 105.41,
      "adjClose": 104.56,
      "volume": 25800100
    },
    {
      "date": "2023-04-24",
      "open": 105.49,
      "high": 106.63,
      "low": 104.7,
      "close": 105.97,
      "adjClose": 105.11,
      "volume": 23542829
    },
    {
      "date": "2023-04-25",
      "open": 105.83,
      "high": 106.69,
      "low": 103.84,
      "close": 103.85,
      "adjClose": 103.01,
      "volume": 46664104
    },
    {
      "date": "2023-04-26",
      "open": 104.92,
      "high": 106.35,
      "low": 102.63,
      "close": 103.71,
      "adjClose": 102.87,
      "volume": 53347600
    },
    {
      "date": "2023-04-27",
      "open": 104.45,
      "high": 108.37,
      "low": 103.54,
      "close": 107.59,
      "adjClose": 106.72,
      "volume": 50089200
    },
    {
      "date": "2023-04-28",
      "open": 107.04,
      "high": 107.35,
      "low": 105.09,
      "close": 107.34,
      "adjClose": 106.47,
      "volume": 36139847
    },
    {
      "date": "2023-05-01",
      "open": 106.84,
      "high": 107.99,
      "low": 106.82,
      "close": 107.2,
      "adjClose": 106.33,
      "volume": 26681700
    },
    {
      "date": "2023-05-02",
      "open": 107.14,
      "high": 107.2,
      "low": 103.71,
      "close": 105.32,
      "adjClose": 104.47,
      "volume": 30997245
    },
    {
      "date": "2023-05-03",
      "open": 105.53,
      "high": 107.49,
      "low": 104.96,
      "close": 105.41,
      "adjClose": 104.56,
      "volume": 21795405
    },
    {
      "date": "2023-05-04",
      "open": 105.49,
      "high": 105.6,
      "low": 103.97,
      "close": 104.69,
      "adjClose": 103.84,
      "volume": 23419506
    },
    {
      "date": "2023-05-05",
      "open": 104.82,
      "high": 105.88,
      "low": 104.11,
      "close": 105.57,
      "adjClose": 104.72,
      "volume": 26639300
    },
    {
      "date": "2023-05-08",
      "open": 105.18,
      "high": 107.96,
      "low": 105.16,
      "close": 107.77,
      "adjClose": 106.9,
      "volume": 26511445
    },
    {
      "date": "2023-05-09",
      "open": 108.39,
      "high": 110.15,
      "low": 107.19,
      "close": 107.35,
      "adjClose": 106.48,
      "volume": 36360141
    },
    {
      "date": "2023-05-10",
      "open": 107.97,
      "high": 112.94,
      "low": 107.93,
      "close": 111.75,
      "adjClose": 110.85,
      "volume": 63153400
    },
    {
      "date": "2023-05-11",
      "open": 115.4,
      "high": 117.92,
      "low": 114.41,
      "close": 116.57,
      "adjClose": 115.63,
      "volume": 78900029
    },
    {
      "date": "2023-05-12",
      "open": 116.68,
      "high": 118.03,
      "low": 116.11,
      "close": 117.51,
      "adjClose": 116.56,
      "volume": 41102330
    },
    {
      "date": "2023-05-15",
      "open": 116.11,
      "high": 118.48,
      "low": 116.01,
      "close": 116.51,
      "adjClose": 115.57,
      "volume": 36266800
    },
    {
      "date": "2023-05-16",
      "open": 116.49,
      "high": 120.75,
      "low": 116.43,
      "close": 119.51,
      "adjClose": 118.54,
      "volume": 45035600
    },
    {
      "date": "2023-05-17",
      "open": 119.61,
      "high": 121.67,
      "low": 118.89,
      "close": 120.84,
      "adjClose": 119.86,
      "volume": 33323600
    },
    {
      "date": "2023-05-18",
      "open": 120.95,
      "high": 123.31,
      "low": 120.83,
      "close": 122.83,
      "adjClose": 121.84,
      "volume": 35234233
    },
    {
      "date": "2023-05-19",
      "open": 123.55,
      "high": 125.97,
      "low": 122.15,
      "close": 122.76,
      "adjClose": 121.77,
      "volume": 41353445
    },
    {
      "date": "2023-05-22",
      "open": 122.94,
      "high": 126.43,
      "low": 122.74,
      "close": 125.05,
      "adjClose": 124.04,
      "volume": 35253034
    },
    {
      "date": "2023-05-23",
      "open": 124.16,
      "high": 124.63,
      "low": 122.21,
      "close": 122.56,
      "adjClose": 121.57,
      "volume": 34046300
    },
    {
      "date": "2023-05-24",
      "open": 121.12,
      "high": 121.91,
      "low": 119.86,
      "close": 120.9,
      "adjClose": 119.92,
      "volume": 34182635
    },
    {
      "date": "2023-05-25",
      "open": 124.52,
      "high": 125.32,
      "low": 121.96,
      "close": 123.48,
      "adjClose": 122.48,
      "volume": 42317000
    },
    {
      "date": "2023-05-26",
      "open": 123.17,
      "high": 125.26,
      "low": 122.45,
      "close": 124.61,
      "adjClose": 123.6,
      "volume": 35635937
    },
    {
      "date": "2023-05-30",
      "open": 125.64,
      "high": 125.66,
      "low": 122,
      "close": 123.67,
      "adjClose": 122.67,
      "volume": 35076700
    },
    {
      "date": "2023-05-31",
      "open": 122.75,
      "high": 124.06,
      "low": 122.5,
      "close": 122.87,
      "adjClose": 121.88,
      "volume": 37325800
    },
    {
      "date": "2023-06-01",
      "open": 122.82,
      "high": 124.42,
      "low": 122.62,
      "close": 123.72,
      "adjClose": 122.72,
      "volume": 30772700
    },
    {
      "date": "2023-06-02",
      "open": 123.99,
      "high": 126.15,
      "low": 123.76,
      "close": 124.67,
      "adjClose": 123.66,
      "volume": 26980147
    },
    {
      "date": "2023-06-05",
      "open": 124.01,
      "high": 127.43,
      "low": 123.84,
      "close": 126.01,
      "adjClose": 124.99,
      "volume": 32305531
    },
    {
      "date": "2023-06-06",
      "open": 126.01,
      "high": 128.29,
      "low": 125.36,
      "close": 127.31,
      "adjClose": 126.28,
      "volume": 26638300
    },
    {
      "date": "2023-06-07",
      "open": 126.97,
      "high": 129.04,
      "low": 122.12,
      "close": 122.5,
      "adjClose": 121.51,
      "volume": 52539000
    },
    {
      "date": "2023-06-08",
      "open": 122.23,
      "high": 123.23,
      "low": 121.24,
      "close": 122.14,
      "adjClose": 121.15,
      "volume": 29389200
    },
    {
      "date": "2023-06-09",
      "open": 122.25,
      "high": 123.76,
      "low": 121.91,
      "close": 122.23,
      "adjClose": 121.24,
      "volume": 23778319
    },
    {
      "date": "2023-06-12",
      "open": 122.79,
      "high": 124.05,
      "low": 121.66,
      "close": 123.64,
      "adjClose": 122.64,
      "volume": 28338743
    },
    {
      "date": "2023-06-13",
      "open": 124.98,
      "high": 125.16,
      "low": 123.18,
      "close": 123.83,
      "adjClose": 122.83,
      "volume": 22278313
    },
    {
      "date": "2023-06-14",
      "open": 123.1,
      "high": 124.05,
      "low": 121.45,
      "close": 123.67,
      "adjClose": 122.67,
      "volume": 30592300
    },
    {
      "date": "2023-06-15",
      "open": 123.14,
      "high": 125.46,
      "low": 122.4,
      "close": 125.09,
      "adjClose": 124.08,
      "volume": 35246300
    },
    {
      "date": "2023-06-16",
      "open": 125.93,
      "high": 126.11,
      "low": 123.28,
      "close": 123.53,
      "adjClose": 122.53,
      "volume": 45535600
    },
    {
      "date": "2023-06-20",
      "open": 122.93,
      "high": 124.57,
      "low": 122.14,
      "close": 123.1,
      "adjClose": 122.11,
      "volume": 26097500
    },
    {
      "date": "2023-06-21",
      "open": 122.4,
      "high": 122.66,
      "low": 120.1,
      "close": 120.55,
      "adjClose": 119.58,
      "volume": 30306336
    },
    {
      "date": "2023-06-22",
      "open": 120,
      "high": 123.24,
      "low": 118.83,
      "close": 123.15,
      "adjClose": 122.15,
      "volume": 26952246
    },
    {
      "date": "2023-06-23",
      "open": 121.38,
      "high": 122.79,
      "low": 121.06,
      "close": 122.34,
      "adjClose": 121.35,
      "volume": 34913637
    },
    {
      "date": "2023-06-26",
      "open": 120.76,
      "high": 122,
      "low": 118.27,
      "close": 118.34,
      "adjClose": 117.38,
      "volume": 33969900
    },
    {
      "date": "2023-06-27",
      "open": 117.08,
      "high": 119.08,
      "low": 116.1,
      "close": 118.33,
      "adjClose": 117.37,
      "volume": 39535936
    },
    {
      "date": "2023-06-28",
      "open": 117.09,
      "high": 120.39,
      "low": 116.85,
      "close": 120.18,
      "adjClose": 119.21,
      "volume": 27091449
    },
    {
      "date": "2023-06-29",
      "open": 119.24,
      "high": 120.06,
      "low": 118.3,
      "close": 119.1,
      "adjClose": 118.14,
      "volume": 24090902
    },
    {
      "date": "2023-06-30",
      "open": 120.17,
      "high": 121.08,
      "low": 119.69,
      "close": 119.7,
      "adjClose": 118.73,
      "volume": 29532241
    },
    {
      "date": "2023-07-03",
      "open": 119.24,
      "high": 120.19,
      "low": 118.82,
      "close": 119.9,
      "adjClose": 118.93,
      "volume": 14467900
    },
    {
      "date": "2023-07-05",
      "open": 119.24,
      "high": 122.61,
      "low": 119.23,
      "close": 121.75,
      "adjClose": 120.77,
      "volume": 27584809
    },
    {
      "date": "2023-07-06",
      "open": 119.8,
      "high": 120.3,
      "low": 118.4,
      "close": 120.11,
      "adjClose": 119.14,
      "volume": 24778801
    },
    {
      "date": "2023-07-07",
      "open": 120.1,
      "high": 121.05,
      "low": 119.4,
      "close": 119.48,
      "adjClose": 118.51,
      "volume": 21709549
    },
    {
      "date": "2023-07-10",
      "open": 118.3,
      "high": 118.31,
      "low": 116.14,
      "close": 116.45,
      "adjClose": 115.51,
      "volume": 35315235
    },
    {
      "date": "2023-07-11",
      "open": 116.29,
      "high": 117.71,
      "low": 115.35,
      "close": 117.14,
      "adjClose": 116.19,
      "volume": 23078800
    },
    {
      "date": "2023-07-12",
      "open": 118.8,
      "high": 120.33,
      "low": 118.41,
      "close": 118.93,
      "adjClose": 117.97,
      "volume": 30404409
    },
    {
      "date": "2023-07-13",
      "open": 120.93,
      "high": 124.83,
      "low": 120.45,
      "close": 124.54,
      "adjClose": 123.53,
      "volume": 44297915
    },
    {
      "date": "2023-07-14",
      "open": 124.8,
      "high": 126.78,
      "low": 123.49,
      "close": 125.42,
      "adjClose": 124.41,
      "volume": 33283100
    },
    {
      "date": "2023-07-17",
      "open": 125.94,
      "high": 127.1,
      "low": 124.2,
      "close": 124.65,
      "adjClose": 123.64,
      "volume": 25716215
    },
    {
      "date": "2023-07-18",
      "open": 124.6,
      "high": 124.68,
      "low": 122.96,
      "close": 123.76,
      "adjClose": 122.76,
      "volume": 26226447
    },
    {
      "date": "2023-07-19",
      "open": 124.6,
      "high": 125.18,
      "low": 121.8,
      "close": 122.03,
      "adjClose": 121.04,
      "volume": 37224033
    },
    {
      "date": "2023-07-20",
      "open": 121.42,
      "high": 124.09,
      "low": 118.22,
      "close": 119.2,
      "adjClose": 118.24,
      "volume": 37906800
    },
    {
      "date": "2023-07-21",
      "open": 120.62,
      "high": 120.99,
      "low": 118.73,
      "close": 120.02,
      "adjClose": 119.05,
      "volume": 72937900
    },
    {
      "date": "2023-07-24",
      "open": 121.66,
      "high": 123,
      "low": 120.98,
      "close": 121.53,
      "adjClose": 120.55,
      "volume": 29723667
    },
    {
      "date": "2023-07-25",
      "open": 121.36,
      "high": 123.15,
      "low": 121.02,
      "close": 122.21,
      "adjClose": 121.22,
      "volume": 52509600
    },
    {
      "date": "2023-07-26",
      "open": 130.07,
      "high": 130.98,
      "low": 128.32,
      "close": 129.27,
      "adjClose": 128.23,
      "volume": 61682100
    },
    {
      "date": "2023-07-27",
      "open": 131.67,
      "high": 133.24,
      "low": 128.79,
      "close": 129.4,
      "adjClose": 128.35,
      "volume": 44952100
    },
    {
      "date": "2023-07-28",
      "open": 130.78,
      "high": 133.74,
      "low": 130.57,
      "close": 132.58,
      "adjClose": 131.51,
      "volume": 36591200
    },
    {
      "date": "2023-07-31",
      "open": 132.73,
      "high": 133.53,
      "low": 131.78,
      "close": 132.72,
      "adjClose": 131.65,
      "volume": 28055531
    },
    {
      "date": "2023-08-01",
      "open": 130.78,
      "high": 132.63,
      "low": 130.68,
      "close": 131.55,
      "adjClose": 130.49,
      "volume": 23276440
    },
    {
      "date": "2023-08-02",
      "open": 129.45,
      "high": 130.09,
      "low": 127.56,
      "close": 128.38,
      "adjClose": 127.34,
      "volume": 26273300
    },
    {
      "date": "2023-08-03",
      "open": 127.97,
      "high": 129.39,
      "low": 127.42,
      "close": 128.45,
      "adjClose": 127.41,
      "volume": 20159528
    },
    {
      "date": "2023-08-04",
      "open": 129.28,
      "high": 131.51,
      "low": 127.91,
      "close": 128.11,
      "adjClose": 127.07,
      "volume": 26147200
    },
    {
      "date": "2023-08-07",
      "open": 129.16,
      "high": 131.61,
      "low": 129.02,
      "close": 131.53,
      "adjClose": 130.47,
      "volume": 22746300
    },
    {
      "date": "2023-08-08",
      "open": 130.62,
      "high": 131.51,
      "low": 129.54,
      "close": 131.4,
      "adjClose": 130.34,
      "volume": 23535200
    },
    {
      "date": "2023-08-09",
      "open": 131.66,
      "high": 132.04,
      "low": 129,
      "close": 129.66,
      "adjClose": 128.61,
      "volume": 24912918
    },
    {
      "date": "2023-08-10",
      "open": 131.32,
      "high": 132.05,
      "low": 129.45,
      "close": 129.69,
      "adjClose": 128.64,
      "volume": 20857800
    },
    {
      "date": "2023-08-11",
      "open": 128.66,
      "high": 129.93,
      "low": 128.17,
      "close": 129.56,
      "adjClose": 128.51,
      "volume": 19591100
    },
    {
      "date": "2023-08-14",
      "open": 129.39,
      "high": 131.37,
      "low": 128.96,
      "close": 131.33,
      "adjClose": 130.27,
      "volume": 24695608
    },
    {
      "date": "2023-08-15",
      "open": 131.1,
      "high": 131.42,
      "low": 129.28,
      "close": 129.78,
      "adjClose": 128.73,
      "volume": 19770732
    },
    {
      "date": "2023-08-16",
      "open": 128.7,
      "high": 130.28,
      "low": 127.87,
      "close": 128.7,
      "adjClose": 127.66,
      "volume": 25216100
    },
    {
      "date": "2023-08-17",
      "open": 129.8,
      "high": 131.99,
      "low": 129.29,
      "close": 129.92,
      "adjClose": 128.87,
      "volume": 33446300
    },
    {
      "date": "2023-08-18",
      "open": 128.51,
      "high": 129.25,
      "low": 126.38,
      "close": 127.46,
      "adjClose": 126.43,
      "volume": 30504800
    },
    {
      "date": "2023-08-21",
      "open": 127.18,
      "high": 128.73,
      "low": 126.56,
      "close": 128.37,
      "adjClose": 127.33,
      "volume": 25248729
    },
    {
      "date": "2023-08-22",
      "open": 128.51,
      "high": 130.28,
      "low": 128.32,
      "close": 129.08,
      "adjClose": 128.04,
      "volume": 22067520
    },
    {
      "date": "2023-08-23",
      "open": 130.18,
      "high": 133.41,
      "low": 129.87,
      "close": 132.37,
      "adjClose": 131.3,
      "volume": 27819713
    },
    {
      "date": "2023-08-24",
      "open": 133.95,
      "high": 134.25,
      "low": 129.57,
      "close": 129.78,
      "adjClose": 128.73,
      "volume": 28500700
    },
    {
      "date": "2023-08-25",
      "open": 129.54,
      "high": 130.76,
      "low": 127.25,
      "close": 129.88,
      "adjClose": 128.83,
      "volume": 26762900
    },
    {
      "date": "2023-08-28",
      "open": 131.31,
      "high": 132.54,
      "low": 130.14,
      "close": 131.01,
      "adjClose": 129.95,
      "volume": 20543300
    },
    {
      "date": "2023-08-29",
      "open": 132.24,
      "high": 136.57,
      "low": 132.24,
      "close": 134.57,
      "adjClose": 133.48,
      "volume": 43075600
    },
    {
      "date": "2023-08-30",
      "open": 134.78,
      "high": 136.28,
      "low": 134.07,
      "close": 135.88,
      "adjClose": 134.78,
      "volume": 28315800
    },
    {
      "date": "2023-08-31",
      "open": 136.01,
      "high": 138,
      "low": 135.79,
      "close": 136.17,
      "adjClose": 135.07,
      "volume": 30053800
    },
    {
      "date": "2023-09-01",
      "open": 137.46,
      "high": 137.46,
      "low": 134.85,
      "close": 135.66,
      "adjClose": 134.56,
      "volume": 21543700
    },
    {
      "date": "2023-09-05",
      "open": 135.44,
      "high": 136.42,
      "low": 134.58,
      "close": 135.77,
      "adjClose": 134.67,
      "volume": 19403112
    },
    {
      "date": "2023-09-06",
      "open": 136.02,
      "high": 136.53,
      "low": 133.67,
      "close": 134.46,
      "adjClose": 133.37,
      "volume": 18684534
    },
    {
      "date": "2023-09-07",
      "open": 133.59,
      "high": 135.58,
      "low": 132.95,
      "close": 135.26,
      "adjClose": 134.17,
      "volume": 18844342
    },
    {
      "date": "2023-09-08",
      "open": 134.91,
      "high": 136.66,
      "low": 134.85,
      "close": 136.38,
      "adjClose": 135.28,
      "volume": 23584188
    },
    {
      "date": "2023-09-11",
      "open": 136.54,
      "high": 137.48,
      "low": 135.79,
      "close": 136.92,
      "adjClose": 135.81,
      "volume": 20763400
    },
    {
      "date": "2023-09-12",
      "open": 136.26,
      "high": 136.87,
      "low": 135.19,
      "close": 135.34,
      "adjClose": 134.25,
      "volume": 18405505
    },
    {
      "date": "2023-09-13",
      "open": 135.09,
      "high": 136.9,
      "low": 134.15,
      "close": 136.71,
      "adjClose": 135.61,
      "volume": 20749500
    },
    {
      "date": "2023-09-14",
      "open": 137.6,
      "high": 138.7,
      "low": 136.24,
      "close": 138.1,
      "adjClose": 136.98,
      "volume": 24751000
    },
    {
      "date": "2023-09-15",
      "open": 137.98,
      "high": 138.52,
      "low": 136.48,
      "close": 137.4,
      "adjClose": 136.29,
      "volume": 38919614
    },
    {
      "date": "2023-09-18",
      "open": 136.61,
      "high": 139.16,
      "low": 136.61,
      "close": 138.21,
      "adjClose": 137.09,
      "volume": 21861346
    },
    {
      "date": "2023-09-19",
      "open": 137.42,
      "high": 138.41,
      "low": 136.62,
      "close": 138.04,
      "adjClose": 136.92,
      "volume": 20353700
    },
    {
      "date": "2023-09-20",
      "open": 138.08,
      "high": 138.08,
      "low": 133.62,
      "close": 133.74,
      "adjClose": 132.66,
      "volume": 29927500
    },
    {
      "date": "2023-09-21",
      "open": 131.44,
      "high": 132.23,
      "low": 130.07,
      "close": 130.44,
      "adjClose": 129.39,
      "volume": 31503910
    },
    {
      "date": "2023-09-22",
      "open": 130.76,
      "high": 132.03,
      "low": 129.6,
      "close": 130.25,
      "adjClose": 129.2,
      "volume": 26397337
    },
    {
      "date": "2023-09-25",
      "open": 129.83,
      "high": 131.17,
      "low": 128.96,
      "close": 131.11,
      "adjClose": 130.05,
      "volume": 20094643
    },
    {
      "date": "2023-09-26",
      "open": 129.77,
      "high": 130.36,
      "low": 127.22,
      "close": 128.57,
      "adjClose": 127.53,
      "volume": 25718704
    },
    {
      "date": "2023-09-27",
      "open": 128.57,
      "high": 130.9,
      "low": 128.57,
      "close": 130.54,
      "adjClose": 129.49,
      "volume": 22746500
    },
    {
      "date": "2023-09-28",
      "open": 129.84,
      "high": 133.3,
      "low": 129.79,
      "close": 132.31,
      "adjClose": 131.24,
      "volume": 22513132
    },
    {
      "date": "2023-09-29",
      "open": 133.28,
      "high": 134.05,
      "low": 130.36,
      "close": 130.86,
      "adjClose": 129.8,
      "volume": 30859800
    },
    {
      "date": "2023-10-02",
      "open": 131.21,
      "high": 134.42,
      "low": 131.17,
      "close": 134.17,
      "adjClose": 133.09,
      "volume": 22288038
    },
    {
      "date": "2023-10-03",
      "open": 133.94,
      "high": 134.26,
      "low": 131.84,
      "close": 132.43,
      "adjClose": 131.36,
      "volume": 22989401
    },
    {
      "date": "2023-10-04",
      "open": 132.79,
      "high": 135.57,
      "low": 132.53,
      "close": 135.24,
      "adjClose": 134.15,
      "volume": 26752300
    },
    {
      "date": "2023-10-05",
      "open": 135.07,
      "high": 135.49,
      "low": 133.45,
      "close": 135.07,
      "adjClose": 133.98,
      "volume": 19832615
    },
    {
      "date": "2023-10-06",
      "open": 134.01,
      "high": 138.16,
      "low": 134.01,
      "close": 137.58,
      "adjClose": 136.47,
      "volume": 27597600
    },
    {
      "date": "2023-10-09",
      "open": 136.94,
      "high": 138.94,
      "low": 135.61,
      "close": 138.42,
      "adjClose": 137.3,
      "volume": 19278100
    },
    {
      "date": "2023-10-10",
      "open": 138.5,
      "high": 139.72,
      "low": 137.33,
      "close": 138.06,
      "adjClose": 136.94,
      "volume": 27786613
    },
    {
      "date": "2023-10-11",
      "open": 138.58,
      "high": 141.11,
      "low": 138.58,
      "close": 140.55,
      "adjClose": 139.41,
      "volume": 25884303
    },
    {
      "date": "2023-10-12",
      "open": 141.05,
      "high": 141.22,
      "low": 138.26,
      "close": 138.97,
      "adjClose": 137.85,
      "volume": 24765537
    },
    {
      "date": "2023-10-13",
      "open": 139.38,
      "high": 140,
      "low": 136.62,
      "close": 137.36,
      "adjClose": 136.25,
      "volume": 23435599
    },
    {
      "date": "2023-10-16",
      "open": 138.17,
      "high": 139.63,
      "low": 137.99,
      "close": 139.1,
      "adjClose": 137.98,
      "volume": 28501900
    },
    {
      "date": "2023-10-17",
      "open": 138.63,
      "high": 139.9,
      "low": 137.18,
      "close": 139.72,
      "adjClose": 138.59,
      "volume": 23515800
    },
    {
      "date": "2023-10-18",
      "open": 139.45,
      "high": 140.72,
      "low": 137.38,
      "close": 137.96,
      "adjClose": 136.85,
      "volume": 23375000
    },
    {
      "date": "2023-10-19",
      "open": 138.5,
      "high": 139.66,
      "low": 137.38,
      "close": 137.75,
      "adjClose": 136.64,
      "volume": 26066011
    },
    {
      "date": "2023-10-20",
      "open": 137.33,
      "high": 137.87,
      "low": 135.08,
      "close": 135.6,
      "adjClose": 134.5,
      "volume": 26335700
    },
    {
      "date": "2023-10-23",
      "open": 135.04,
      "high": 137.66,
      "low": 133.95,
      "close": 136.5,
      "adjClose": 135.4,
      "volume": 26317930
    },
    {
      "date": "2023-10-24",
      "open": 137.83,
      "high": 139.36,
      "low": 137.42,
      "close": 138.81,
      "adjClose": 137.69,
      "volume": 44814321
    },
    {
      "date": "2023-10-25",
      "open": 128.16,
      "high": 128.31,
      "low": 125.07,
      "close": 125.61,
      "adjClose": 124.6,
      "volume": 84366208
    },
    {
      "date": "2023-10-26",
      "open": 123.27,
      "high": 124.33,
      "low": 121.27,
      "close": 122.28,
      "adjClose": 121.29,
      "volume": 57061140
    },
    {
      "date": "2023-10-27",
      "open": 122.88,
      "high": 123.31,
      "low": 120.21,
      "close": 122.17,
      "adjClose": 121.18,
      "volume": 44566506
    },
    {
      "date": "2023-10-30",
      "open": 123.21,
      "high": 125.4,
      "low": 122.75,
      "close": 124.46,
      "adjClose": 123.45,
      "volume": 28940100
    },
    {
      "date": "2023-10-31",
      "open": 125.06,
      "high": 125.37,
      "low": 122.69,
      "close": 124.08,
      "adjClose": 123.08,
      "volume": 26292342
    },
    {
      "date": "2023-11-01",
      "open": 124.07,
      "high": 126.49,
      "low": 123.72,
      "close": 126.45,
      "adjClose": 125.43,
      "volume": 30082438
    },
    {
      "date": "2023-11-02",
      "open": 128.42,
      "high": 128.98,
      "low": 126.93,
      "close": 127.49,
      "adjClose": 126.46,
      "volume": 27124647
    },
    {
      "date": "2023-11-03",
      "open": 128.02,
      "high": 129.53,
      "low": 127.86,
      "close": 129.1,
      "adjClose": 128.06,
      "volume": 26393109
    },
    {
      "date": "2023-11-06",
      "open": 129.05,
      "high": 130.34,
      "low": 128.67,
      "close": 130.25,
      "adjClose": 129.2,
      "volume": 19052740
    },
    {
      "date": "2023-11-07",
      "open": 130.71,
      "high": 131.91,
      "low": 129.88,
      "close": 130.97,
      "adjClose": 129.91,
      "volume": 29757300
    },
    {
      "date": "2023-11-08",
      "open": 130.97,
      "high": 132.21,
      "low": 130.78,
      "close": 131.84,
      "adjClose": 130.77,
      "volume": 26425849
    },
    {
      "date": "2023-11-09",
      "open": 131.96,
      "high": 132.55,
      "low": 130.07,
      "close": 130.24,
      "adjClose": 129.19,
      "volume": 23747800
    },
    {
      "date": "2023-11-10",
      "open": 130.1,
      "high": 132.8,
      "low": 129.41,
      "close": 132.59,
      "adjClose": 131.52,
      "volume": 26927826
    },
    {
      "date": "2023-11-13",
      "open": 131.78,
      "high": 132.59,
      "low": 131.25,
      "close": 132.09,
      "adjClose": 131.02,
      "volume": 18324800
    },
    {
      "date": "2023-11-14",
      "open": 134.19,
      "high": 135.7,
      "low": 133.32,
      "close": 133.62,
      "adjClose": 132.54,
      "volume": 32395200
    },
    {
      "date": "2023-11-15",
      "open": 134.87,
      "high": 135.03,
      "low": 133.57,
      "close": 134.62,
      "adjClose": 133.53,
      "volume": 23861515
    },
    {
      "date": "2023-11-16",
      "open": 135.19,
      "high": 137.22,
      "low": 134.32,
      "close": 136.93,
      "adjClose": 135.82,
      "volume": 28013200
    },
    {
      "date": "2023-11-17",
      "open": 136,
      "high": 136.06,
      "low": 133.65,
      "close": 135.31,
      "adjClose": 134.22,
      "volume": 37287691
    },
    {
      "date": "2023-11-20",
      "open": 133.69,
      "high": 136.66,
      "low": 133.62,
      "close": 136.25,
      "adjClose": 135.15,
      "volume": 27850762
    },
    {
      "date": "2023-11-21",
      "open": 136.29,
      "high": 137.18,
      "low": 135.96,
      "close": 136.97,
      "adjClose": 135.86,
      "volume": 22635300
    },
    {
      "date": "2023-11-22",
      "open": 137.47,
      "high": 139.42,
      "low": 137.47,
      "close": 138.49,
      "adjClose": 137.37,
      "volume": 17820456
    },
    {
      "date": "2023-11-24",
      "open": 138.03,
      "high": 138.13,
      "low": 135.99,
      "close": 136.69,
      "adjClose": 135.59,
      "volume": 12514322
    },
    {
      "date": "2023-11-27",
      "open": 136.03,
      "high": 138.42,
      "low": 136,
      "close": 136.41,
      "adjClose": 135.31,
      "volume": 23436526
    },
    {
      "date": "2023-11-28",
      "open": 136.08,
      "high": 137.25,
      "low": 135.42,
      "close": 137.2,
      "adjClose": 136.09,
      "volume": 18730032
    },
    {
      "date": "2023-11-29",
      "open": 137.57,
      "high": 138.29,
      "low": 134.84,
      "close": 134.99,
      "adjClose": 133.9,
      "volume": 23967222
    },
    {
      "date": "2023-11-30",
      "open": 135.05,
      "high": 135.55,
      "low": 131.28,
      "close": 132.53,
      "adjClose": 131.46,
      "volume": 38988300
    },
    {
      "date": "2023-12-01",
      "open": 131.86,
      "high": 132.11,
      "low": 130.67,
      "close": 131.86,
      "adjClose": 130.79,
      "volume": 31442300
    },
    {
      "date": "2023-12-04",
      "open": 129.88,
      "high": 130.03,
      "low": 127.9,
      "close": 129.27,
      "adjClose": 128.23,
      "volume": 36669900
    },
    {
      "date": "2023-12-05",
      "open": 128.95,
      "high": 132.14,
      "low": 128.25,
      "close": 130.99,
      "adjClose": 129.93,
      "volume": 27384800
    },
    {
      "date": "2023-12-06",
      "open": 131.44,
      "high": 131.84,
      "low": 129.88,
      "close": 130.02,
      "adjClose": 128.97,
      "volume": 23576200
    },
    {
      "date": "2023-12-07",
      "open": 135.04,
      "high": 138.56,
      "low": 134.7,
      "close": 136.93,
      "adjClose": 135.82,
      "volume": 56767100
    },
    {
      "date": "2023-12-08",
      "open": 134.2,
      "high": 136.4,
      "low": 134.03,
      "close": 134.99,
      "adjClose": 133.9,
      "volume": 32260112
    },
    {
      "date": "2023-12-11",
      "open": 132.38,
      "high": 133.34,
      "low": 131.36,
      "close": 133.29,
      "adjClose": 132.21,
      "volume": 31138011
    },
    {
      "date": "2023-12-12",
      "open": 131.81,
      "high": 133,
      "low": 131.26,
      "close": 132.52,
      "adjClose": 131.45,
      "volume": 29032831
    },
    {
      "date": "2023-12-13",
      "open": 133.38,
      "high": 133.5,
      "low": 131.57,
      "close": 132.57,
      "adjClose": 131.5,
      "volume": 30104800
    },
    {
      "date": "2023-12-14",
      "open": 133.38,
      "high": 133.72,
      "low": 129.69,
      "close": 131.94,
      "adjClose": 130.87,
      "volume": 38722413
    },
    {
      "date": "2023-12-15",
      "open": 131.62,
      "high": 133.51,
      "low": 131.18,
      "close": 132.6,
      "adjClose": 131.53,
      "volume": 50847113
    },
    {
      "date": "2023-12-18",
      "open": 132.63,
      "high": 137.15,
      "low": 132.43,
      "close": 135.8,
      "adjClose": 134.7,
      "volume": 32258000
    },
    {
      "date": "2023-12-19",
      "open": 136.84,
      "high": 137.47,
      "low": 136.08,
      "close": 136.65,
      "adjClose": 135.55,
      "volume": 25476800
    },
    {
      "date": "2023-12-20",
      "open": 138.97,
      "high": 141.7,
      "low": 138.07,
      "close": 138.34,
      "adjClose": 137.22,
      "volume": 49107200
    },
    {
      "date": "2023-12-21",
      "open": 139.49,
      "high": 140.69,
      "low": 139.18,
      "close": 140.42,
      "adjClose": 139.29,
      "volume": 27488300
    },
    {
      "date": "2023-12-22",
      "open": 140.77,
      "high": 141.99,
      "low": 140.71,
      "close": 141.49,
      "adjClose": 140.35,
      "volume": 26532200
    },
    {
      "date": "2023-12-26",
      "open": 141.59,
      "high": 142.68,
      "low": 141.19,
      "close": 141.52,
      "adjClose": 140.38,
      "volume": 16780333
    },
    {
      "date": "2023-12-27",
      "open": 141.59,
      "high": 142.08,
      "low": 139.89,
      "close": 140.37,
      "adjClose": 139.24,
      "volume": 19628618
    },
    {
      "date": "2023-12-28",
      "open": 140.78,
      "high": 141.14,
      "low": 139.75,
      "close": 140.23,
      "adjClose": 139.1,
      "volume": 16045712
    },
    {
      "date": "2023-12-29",
      "open": 139.63,
      "high": 140.36,
      "low": 138.78,
      "close": 139.69,
      "adjClose": 138.56,
      "volume": 18733017
    },
    {
      "date": "2024-01-02",
      "open": 138.55,
      "high": 139.45,
      "low": 136.48,
      "close": 138.17,
      "adjClose": 137.05,
      "volume": 23711220
    },
    {
      "date": "2024-01-03",
      "open": 137.25,
      "high": 139.63,
      "low": 137.08,
      "close": 138.92,
      "adjClose": 137.8,
      "volume": 24212147
    },
    {
      "date": "2024-01-04",
      "open": 138.42,
      "high": 139.16,
      "low": 136.35,
      "close": 136.39,
      "adjClose": 135.29,
      "volume": 27137735
    },
    {
      "date": "2024-01-05",
      "open": 136.75,
      "high": 137.16,
      "low": 135.15,
      "close": 135.73,
      "adjClose": 134.63,
      "volume": 22513900
    },
    {
      "date": "2024-01-08",
      "open": 136.29,
      "high": 139.01,
      "low": 136.26,
      "close": 138.84,
      "adjClose": 137.72,
      "volume": 21404000
    },
    {
      "date": "2024-01-09",
      "open": 138.5,
      "high": 141.49,
      "low": 138.15,
      "close": 140.95,
      "adjClose": 139.81,
      "volume": 24759600
    },
    {
      "date": "2024-01-10",
      "open": 141,
      "high": 143,
      "low": 140.91,
      "close": 142.28,
      "adjClose": 141.13,
      "volume": 21320203
    },
    {
      "date": "2024-01-11",
      "open": 143.49,
      "high": 145.22,
      "low": 140.64,
      "close": 142.08,
      "adjClose": 140.93,
      "volume": 24008722
    },
    {
      "date": "2024-01-12",
      "open": 142.67,
      "high": 143.2,
      "low": 141.82,
      "close": 142.65,
      "adjClose": 141.5,
      "volume": 18785514
    },
    {
      "date": "2024-01-16",
      "open": 142,
      "high": 144.35,
      "low": 141.45,
      "close": 142.49,
      "adjClose": 141.34,
      "volume": 22670500
    },
    {
      "date": "2024-01-17",
      "open": 141.35,
      "high": 141.84,
      "low": 138.9,
      "close": 141.47,
      "adjClose": 140.33,
      "volume": 20968649
    },
    {
      "date": "2024-01-18",
      "open": 142.05,
      "high": 144.21,
      "low": 141.99,
      "close": 143.48,
      "adjClose": 142.32,
      "volume": 25746417
    },
    {
      "date": "2024-01-19",
      "open": 144.74,
      "high": 146.45,
      "low": 144.38,
      "close": 146.38,
      "adjClose": 145.2,
      "volume": 34271900
    },
    {
      "date": "2024-01-22",
      "open": 147.1,
      "high": 148.39,
      "low": 145.84,
      "close": 145.99,
      "adjClose": 144.81,
      "volume": 32200400
    },
    {
      "date": "2024-01-23",
      "open": 145.89,
      "high": 147.18,
      "low": 145.5,
      "close": 147.04,
      "adjClose": 145.85,
      "volume": 21636129
    },
    {
      "date": "2024-01-24",
      "open": 148.54,
      "high": 149.85,
      "low": 148.1,
      "close": 148.7,
      "adjClose": 147.5,
      "volume": 25233500
    },
    {
      "date": "2024-01-25",
      "open": 150.07,
      "high": 153.05,
      "low": 149.54,
      "close": 151.87,
      "adjClose": 150.64,
      "volume": 29149100
    },
    {
      "date": "2024-01-26",
      "open": 151.1,
      "high": 152.54,
      "low": 151.01,
      "close": 152.19,
      "adjClose": 150.96,
      "volume": 26115500
    },
    {
      "date": "2024-01-29",
      "open": 152.06,
      "high": 153.78,
      "low": 151.43,
      "close": 153.51,
      "adjClose": 152.27,
      "volume": 27784300
    },
    {
      "date": "2024-01-30",
      "open": 152.8,
      "high": 153.62,
      "low": 151.19,
      "close": 151.46,
      "adjClose": 150.24,
      "volume": 36331833
    },
    {
      "date": "2024-01-31",
      "open": 143.62,
      "high": 144,
      "low": 139.87,
      "close": 140.1,
      "adjClose": 138.97,
      "volume": 71910044
    },
    {
      "date": "2024-02-01",
      "open": 142.12,
      "high": 143.06,
      "low": 140.79,
      "close": 141.16,
      "adjClose": 140.02,
      "volume": 40466549
    },
    {
      "date": "2024-02-02",
      "open": 139.26,
      "high": 142.62,
      "low": 136.5,
      "close": 142.38,
      "adjClose": 141.23,
      "volume": 62499600
    },
    {
      "date": "2024-02-05",
      "open": 142.82,
      "high": 145.47,
      "low": 142.78,
      "close": 143.68,
      "adjClose": 142.52,
      "volume": 38505405
    },
    {
      "date": "2024-02-06",
      "open": 144.65,
      "high": 145.36,
      "low": 143.19,
      "close": 144.1,
      "adjClose": 142.94,
      "volume": 29128201
    },
    {
      "date": "2024-02-07",
      "open": 144.76,
      "high": 145.62,
      "low": 143.93,
      "close": 145.54,
      "adjClose": 144.36,
      "volume": 25208900
    },
    {
      "date": "2024-02-08",
      "open": 145.83,
      "high": 146.33,
      "low": 145.1,
      "close": 145.91,
      "adjClose": 144.73,
      "volume": 22563800
    },
    {
      "date": "2024-02-09",
      "open": 146.68,
      "high": 149.44,
      "low": 146.18,
      "close": 149,
      "adjClose": 147.8,
      "volume": 26829504
    },
    {
      "date": "2024-02-12",
      "open": 148.42,
      "high": 149.34,
      "low": 147.37,
      "close": 147.53,
      "adjClose": 146.34,
      "volume": 21564100
    },
    {
      "date": "2024-02-13",
      "open": 144.92,
      "high": 146.67,
      "low": 143.69,
      "close": 145.14,
      "adjClose": 143.97,
      "volume": 27837730
    },
    {
      "date": "2024-02-14",
      "open": 146.08,
      "high": 146.52,
      "low": 144.09,
      "close": 145.94,
      "adjClose": 144.76,
      "volume": 22704200
    },
    {
      "date": "2024-02-15",
      "open": 143.14,
      "high": 143.52,
      "low": 140.46,
      "close": 142.77,
      "adjClose": 141.62,
      "volume": 37590700
    },
    {
      "date": "2024-02-16",
      "open": 142.99,
      "high": 143.19,
      "low": 140.14,
      "close": 140.52,
      "adjClose": 139.38,
      "volume": 31468926
    },
    {
      "date": "2024-02-20",
      "open": 139.66,
      "high": 142.08,
      "low": 139.49,
      "close": 141.12,
      "adjClose": 139.98,
      "volume": 25144700
    },
    {
      "date": "2024-02-21",
      "open": 141.45,
      "high": 142.69,
      "low": 140.68,
      "close": 142.55,
      "adjClose": 141.4,
      "volume": 23315687
    },
    {
      "date": "2024-02-22",
      "open": 144.93,
      "high": 145,
      "low": 142.8,
      "close": 144.09,
      "adjClose": 142.93,
      "volume": 27191900
    },
    {
      "date": "2024-02-23",
      "open": 143.67,
      "high": 144.68,
      "low": 143.43,
      "close": 143.96,
      "adjClose": 142.8,
      "volume": 19493800
    },
    {
      "date": "2024-02-26",
      "open": 142.14,
      "high": 142.44,
      "low": 137.39,
      "close": 137.57,
      "adjClose": 136.46,
      "volume": 53641800
    },
    {
      "date": "2024-02-27",
      "open": 138.02,
      "high": 139.25,
      "low": 137.09,
      "close": 138.88,
      "adjClose": 137.76,
      "volume": 33099200
    },
    {
      "date": "2024-02-28",
      "open": 137.9,
      "high": 138.01,
      "low": 135.41,
      "close": 136.38,
      "adjClose": 135.28,
      "volume": 37328600
    },
    {
      "date": "2024-02-29",
      "open": 137.28,
      "high": 138.86,
      "low": 136.4,
      "close": 138.46,
      "adjClose": 137.34,
      "volume": 42133000
    },
    {
      "date": "2024-03-01",
      "open": 138.43,
      "high": 138.87,
      "low": 136.92,
      "close": 137.14,
      "adjClose": 136.03,
      "volume": 31151116
    },
    {
      "date": "2024-03-04",
      "open": 135.66,
      "high": 135.66,
      "low": 131.91,
      "close": 133.35,
      "adjClose": 132.27,
      "volume": 55999415
    },
    {
      "date": "2024-03-05",
      "open": 131.88,
      "high": 133.24,
      "low": 130.67,
      "close": 132.67,
      "adjClose": 131.6,
      "volume": 40194800
    },
    {
      "date": "2024-03-06",
      "open": 133.12,
      "high": 133.58,
      "low": 130.85,
      "close": 131.4,
      "adjClose": 130.34,
      "volume": 35318610
    },
    {
      "date": "2024-03-07",
      "open": 132.79,
      "high": 134.94,
      "low": 131.61,
      "close": 134.38,
      "adjClose": 133.29,
      "volume": 37738209
    },
    {
      "date": "2024-03-08",
      "open": 134.21,
      "high": 138.09,
      "low": 134,
      "close": 135.41,
      "adjClose": 134.32,
      "volume": 39370400
    },
    {
      "date": "2024-03-11",
      "open": 136.13,
      "high": 139.1,
      "low": 136.13,
      "close": 137.67,
      "adjClose": 136.56,
      "volume": 32437800
    },
    {
      "date": "2024-03-12",
      "open": 137.03,
      "high": 139.38,
      "low": 137.03,
      "close": 138.5,
      "adjClose": 137.38,
      "volume": 27563400
    },
    {
      "date": "2024-03-13",
      "open": 139,
      "high": 141.09,
      "low": 138.99,
      "close": 139.79,
      "adjClose": 138.66,
      "volume": 23347208
    },
    {
      "date": "2024-03-14",
      "open": 141.19,
      "high": 143.59,
      "low": 140.46,
      "close": 143.1,
      "adjClose": 141.94,
      "volume": 42753400
    },
    {
      "date": "2024-03-15",
      "open": 142.5,
      "high": 143.18,
      "low": 140.03,
      "close": 141.18,
      "adjClose": 140.04,
      "volume": 49475417
    },
    {
      "date": "2024-03-18",
      "open": 148.61,
      "high": 152.15,
      "low": 147.17,
      "close": 147.68,
      "adjClose": 146.49,
      "volume": 69273700
    },
    {
      "date": "2024-03-19",
      "open": 148.16,
      "high": 148.79,
      "low": 146.08,
      "close": 147.03,
      "adjClose": 145.84,
      "volume": 24070435
    },
    {
      "date": "2024-03-20",
      "open": 148,
      "high": 148.86,
      "low": 146.74,
      "close": 148.74,
      "adjClose": 147.54,
      "volume": 21311501
    },
    {
      "date": "2024-03-21",
      "open": 149.47,
      "high": 150.37,
      "low": 146.9,
      "close": 147.6,
      "adjClose": 146.41,
      "volume": 24755600
    },
    {
      "date": "2024-03-22",
      "open": 149.12,
      "high": 151.58,
      "low": 148.98,
      "close": 150.77,
      "adjClose": 149.55,
      "volume": 29211800
    },
    {
      "date": "2024-03-25",
      "open": 149.94,
      "high": 150.38,
      "low": 147.82,
      "close": 150.07,
      "adjClose": 148.86,
      "volume": 19229300
    },
    {
      "date": "2024-03-26",
      "open": 150.22,
      "high": 152.26,
      "low": 149.98,
      "close": 150.67,
      "adjClose": 149.45,
      "volume": 22149137
    },
    {
      "date": "2024-03-27",
      "open": 151.18,
      "high": 151.64,
      "low": 148.9,
      "close": 150.87,
      "adjClose": 149.65,
      "volume": 22879200
    },
    {
      "date": "2024-03-28",
      "open": 150.85,
      "high": 151.43,
      "low": 150.17,
      "close": 150.93,
      "adjClose": 149.71,
      "volume": 24485400
    },
    {
      "date": "2024-04-01",
      "open": 150.69,
      "high": 155.74,
      "low": 150.61,
      "close": 155.49,
      "adjClose": 154.23,
      "volume": 31730848
    },
    {
      "date": "2024-04-02",
      "open": 153.5,
      "high": 154.7,
      "low": 152.15,
      "close": 154.56,
      "adjClose": 153.31,
      "volume": 24586000
    },
    {
      "date": "2024-04-03",
      "open": 153.6,
      "high": 155.08,
      "low": 152.73,
      "close": 154.92,
      "adjClose": 153.67,
      "volume": 24705000
    },
    {
      "date": "2024-04-04",
      "open": 153.5,
      "high": 154.77,
      "low": 150.45,
      "close": 150.53,
      "adjClose": 149.31,
      "volume": 34724738
    },
    {
      "date": "2024-04-05",
      "open": 150.03,
      "high": 153.42,
      "low": 149.6,
      "close": 152.5,
      "adjClose": 151.27,
      "volume": 23459246
    },
    {
      "date": "2024-04-08",
      "open": 152.78,
      "high": 155.27,
      "low": 152.61,
      "close": 154.85,
      "adjClose": 153.6,
      "volume": 20702000
    },
    {
      "date": "2024-04-09",
      "open": 156.09,
      "high": 158.56,
      "low": 155.19,
      "close": 156.6,
      "adjClose": 155.33,
      "volume": 31113013
    },
    {
      "date": "2024-04-10",
      "open": 156.21,
      "high": 156.61,
      "low": 154.68,
      "close": 156.14,
      "adjClose": 154.88,
      "volume": 22838629
    },
    {
      "date": "2024-04-11",
      "open": 156.91,
      "high": 159.68,
      "low": 156.46,
      "close": 159.41,
      "adjClose": 158.12,
      "volume": 27166431
    },
    {
      "date": "2024-04-12",
      "open": 157.96,
      "high": 160.22,
      "low": 157.14,
      "close": 157.73,
      "adjClose": 156.46,
      "volume": 25353746
    },
    {
      "date": "2024-04-15",
      "open": 158.86,
      "high": 159.24,
      "low": 154.59,
      "close": 154.86,
      "adjClose": 153.61,
      "volume": 27136500
    },
    {
      "date": "2024-04-16",
      "open": 154.19,
      "high": 155.65,
      "low": 153.43,
      "close": 154.4,
      "adjClose": 153.15,
      "volume": 20779500
    },
    {
      "date": "2024-04-17",
      "open": 155.62,
      "high": 157.08,
      "low": 154.58,
      "close": 155.47,
      "adjClose": 154.21,
      "volume": 21763130
    },
    {
      "date": "2024-04-18",
      "open": 155.34,
      "high": 156.94,
      "low": 154.62,
      "close": 156.01,
      "adjClose": 154.75,
      "volume": 19883044
    },
    {
      "date": "2024-04-19",
      "open": 156.2,
      "high": 156.36,
      "low": 152.3,
      "close": 154.09,
      "adjClose": 152.84,
      "volume": 32615639
    },
    {
      "date": "2024-04-22",
      "open": 154.31,
      "high": 157.64,
      "low": 154.06,
      "close": 156.28,
      "adjClose": 155.02,
      "volume": 26446206
    },
    {
      "date": "2024-04-23",
      "open": 156.96,
      "high": 158.97,
      "low": 156.28,
      "close": 158.26,
      "adjClose": 156.98,
      "volume": 21151600
    },
    {
      "date": "2024-04-24",
      "open": 157.49,
      "high": 159.57,
      "low": 157.17,
      "close": 159.13,
      "adjClose": 157.84,
      "volume": 22779112
    },
    {
      "date": "2024-04-25",
      "open": 151.33,
      "high": 156.49,
      "low": 150.87,
      "close": 156,
      "adjClose": 154.74,
      "volume": 57109730
    },
    {
      "date": "2024-04-26",
      "open": 174.37,
      "high": 174.71,
      "low": 169.65,
      "close": 171.95,
      "adjClose": 170.56,
      "volume": 64665300
    },
    {
      "date": "2024-04-29",
      "open": 169.06,
      "high": 169.55,
      "low": 165.21,
      "close": 166.15,
      "adjClose": 164.81,
      "volume": 45610024
    },
    {
      "date": "2024-04-30",
      "open": 165.61,
      "high": 168.1,
      "low": 162.6,
      "close": 162.78,
      "adjClose": 161.46,
      "volume": 33562900
    },
    {
      "date": "2024-05-01",
      "open": 164.3,
      "high": 167.12,
      "low": 163.09,
      "close": 163.86,
      "adjClose": 162.54,
      "volume": 33493200
    },
    {
      "date": "2024-05-02",
      "open": 164.79,
      "high": 166.73,
      "low": 163.89,
      "close": 166.62,
      "adjClose": 165.27,
      "volume": 24294549
    },
    {
      "date": "2024-05-03",
      "open": 167.56,
      "high": 167.96,
      "low": 163.05,
      "close": 167.24,
      "adjClose": 165.89,
      "volume": 34662432
    },
    {
      "date": "2024-05-06",
      "open": 167.46,
      "high": 168.14,
      "low": 166.03,
      "close": 168.1,
      "adjClose": 166.74,
      "volume": 21871300
    },
    {
      "date": "2024-05-07",
      "open": 168.5,
      "high": 171.76,
      "low": 168.39,
      "close": 171.25,
      "adjClose": 169.87,
      "volume": 28039700
    },
    {
      "date": "2024-05-08",
      "open": 169,
      "high": 170.15,
      "low": 168.74,
      "close": 169.38,
      "adjClose": 168.01,
      "volume": 19569146
    },
    {
      "date": "2024-05-09",
      "open": 169.39,
      "high": 170.69,
      "low": 168.18,
      "close": 169.96,
      "adjClose": 168.59,
      "volume": 15346700
    },
    {
      "date": "2024-05-10",
      "open": 168.03,
      "high": 169.85,
      "low": 166.19,
      "close": 168.65,
      "adjClose": 167.29,
      "volume": 29799931
    },
    {
      "date": "2024-05-13",
      "open": 164.26,
      "high": 169.28,
      "low": 164,
      "close": 169.14,
      "adjClose": 167.77,
      "volume": 31327602
    },
    {
      "date": "2024-05-14",
      "open": 169.77,
      "high": 171.25,
      "low": 168.8,
      "close": 170.34,
      "adjClose": 168.96,
      "volume": 25127138
    },
    {
      "date": "2024-05-15",
      "open": 170.63,
      "high": 172.65,
      "low": 170.51,
      "close": 172.51,
      "adjClose": 171.12,
      "volume": 26948400
    },
    {
      "date": "2024-05-16",
      "open": 173.29,
      "high": 175.12,
      "low": 172.69,
      "close": 174.18,
      "adjClose": 172.77,
      "volume": 27867947
    },
    {
      "date": "2024-05-17",
      "open": 174.18,
      "high": 176.27,
      "low": 173.69,
      "close": 176.06,
      "adjClose": 174.64,
      "volume": 24479300
    },
    {
      "date": "2024-05-20",
      "open": 176.19,
      "high": 178.77,
      "low": 176.08,
      "close": 176.92,
      "adjClose": 175.49,
      "volume": 22554400
    },
    {
      "date": "2024-05-21",
      "open": 176.9,
      "high": 178.15,
      "low": 175.81,
      "close": 177.85,
      "adjClose": 176.41,
      "volume": 16989400
    },
    {
      "date": "2024-05-22",
      "open": 176.64,
      "high": 177.15,
      "low": 175.21,
      "close": 176.38,
      "adjClose": 174.95,
      "volume": 17880042
    },
    {
      "date": "2024-05-23",
      "open": 177.07,
      "high": 178.25,
      "low": 172.95,
      "close": 173.55,
      "adjClose": 172.15,
      "volume": 21024935
    },
    {
      "date": "2024-05-24",
      "open": 174.98,
      "high": 175.77,
      "low": 173.65,
      "close": 174.99,
      "adjClose": 173.58,
      "volume": 16579438
    },
    {
      "date": "2024-05-28",
      "open": 174.45,
      "high": 177.27,
      "low": 174.37,
      "close": 176.4,
      "adjClose": 174.97,
      "volume": 20572200
    },
    {
      "date": "2024-05-29",
      "open": 175.43,
      "high": 176.84,
      "low": 174.72,
      "close": 175.9,
      "adjClose": 174.48,
      "volume": 23388700
    },
    {
      "date": "2024-05-30",
      "open": 175.2,
      "high": 175.22,
      "low": 171.79,
      "close": 172.11,
      "adjClose": 170.72,
      "volume": 22958677
    },
    {
      "date": "2024-05-31",
      "open": 171.86,
      "high": 173.06,
      "low": 169.44,
      "close": 172.5,
      "adjClose": 171.11,
      "volume": 37638900
    },
    {
      "date": "2024-06-03",
      "open": 172.54,
      "high": 174.53,
      "low": 171.16,
      "close": 173.17,
      "adjClose": 171.77,
      "volume": 27459118
    },
    {
      "date": "2024-06-04",
      "open": 173.28,
      "high": 173.85,
      "low": 171.89,
      "close": 173.79,
      "adjClose": 172.39,
      "volume": 26879600
    },
    {
      "date": "2024-06-05",
      "open": 175.2,
      "high": 176.65,
      "low": 173.93,
      "close": 175.41,
      "adjClose": 173.99,
      "volume": 22068519
    },
    {
      "date": "2024-06-06",
      "open": 175.9,
      "high": 177.15,
      "low": 175.75,
      "close": 176.73,
      "adjClose": 175.3,
      "volume": 23251013
    },
    {
      "date": "2024-06-07",
      "open": 177.05,
      "high": 177.87,
      "low": 174.3,
      "close": 174.46,
      "adjClose": 173.05,
      "volume": 19661400
    },
    {
      "date": "2024-06-10",
      "open": 174.97,
      "high": 177.06,
      "low": 172.76,
      "close": 175.01,
      "adjClose": 173.79,
      "volume": 23779218
    },
    {
      "date": "2024-06-11",
      "open": 176.22,
      "high": 176.84,
      "low": 173.77,
      "close": 176.62,
      "adjClose": 175.39,
      "volume": 21540600
    },
    {
      "date": "2024-06-12",
      "open": 178.25,
      "high": 180.41,
      "low": 176.11,
      "close": 177.79,
      "adjClose": 176.55,
      "volume": 27864737
    },
    {
      "date": "2024-06-13",
      "open": 176.11,
      "high": 176.74,
      "low": 174.88,
      "close": 175.16,
      "adjClose": 173.94,
      "volume": 20913300
    },
    {
      "date": "2024-06-14",
      "open": 174.22,
      "high": 177.06,
      "low": 174.15,
      "close": 176.79,
      "adjClose": 175.56,
      "volume": 18063600
    },
    {
      "date": "2024-06-17",
      "open": 175.46,
      "high": 178.36,
      "low": 174.81,
      "close": 177.24,
      "adjClose": 176.01,
      "volume": 19618500
    },
    {
      "date": "2024-06-18",
      "open": 177.14,
      "high": 177.39,
      "low": 174.1,
      "close": 175.09,
      "adjClose": 173.87,
      "volume": 21869900
    },
    {
      "date": "2024-06-20",
      "open": 175.37,
      "high": 177.29,
      "low": 174.99,
      "close": 176.3,
      "adjClose": 175.07,
      "volume": 20160100
    },
    {
      "date": "2024-06-21",
      "open": 177,
      "high": 180.85,
      "low": 176.61,
      "close": 179.63,
      "adjClose": 178.38,
      "volume": 58582743
    },
    {
      "date": "2024-06-24",
      "open": 180.16,
      "high": 180.89,
      "low": 178.67,
      "close": 179.22,
      "adjClose": 177.97,
      "volume": 18298012
    },
    {
      "date": "2024-06-25",
      "open": 179.62,
      "high": 184.29,
      "low": 179.42,
      "close": 184.03,
      "adjClose": 182.75,
      "volume": 23235589
    },
    {
      "date": "2024-06-26",
      "open": 182.63,
      "high": 184.51,
      "low": 182.48,
      "close": 183.88,
      "adjClose": 182.6,
      "volume": 19839000
    },
    {
      "date": "2024-06-27",
      "open": 184.18,
      "high": 186.05,
      "low": 184.02,
      "close": 185.41,
      "adjClose": 184.12,
      "volume": 18848900
    },
    {
      "date": "2024-06-28",
      "open": 184.32,
      "high": 185.13,
      "low": 181.96,
      "close": 182.15,
      "adjClose": 180.88,
      "volume": 29156644
    },
    {
      "date": "2024-07-01",
      "open": 183.03,
      "high": 183.88,
      "low": 181.3,
      "close": 182.99,
      "adjClose": 181.72,
      "volume": 16006128
    },
    {
      "date": "2024-07-02",
      "open": 182.05,
      "high": 185.57,
      "low": 181.56,
      "close": 185.24,
      "adjClose": 183.95,
      "volume": 17372500
    },
    {
      "date": "2024-07-03",
      "open": 184.85,
      "high": 186.09,
      "low": 184,
      "close": 185.82,
      "adjClose": 184.53,
      "volume": 10242126
    },
    {
      "date": "2024-07-05",
      "open": 185.86,
      "high": 190.86,
      "low": 185.8,
      "close": 190.6,
      "adjClose": 189.27,
      "volume": 20967500
    },
    {
      "date": "2024-07-08",
      "open": 189.9,
      "high": 190.17,
      "low": 187.78,
      "close": 189.03,
      "adjClose": 187.71,
      "volume": 21035900
    },
    {
      "date": "2024-07-09",
      "open": 190.31,
      "high": 191.36,
      "low": 188.72,
      "close": 188.98,
      "adjClose": 187.66,
      "volume": 15141312
    },
    {
      "date": "2024-07-10",
      "open": 189.15,
      "high": 191.75,
      "low": 189.03,
      "close": 191.18,
      "adjClose": 189.85,
      "volume": 15952500
    },
    {
      "date": "2024-07-11",
      "open": 189.85,
      "high": 190.86,
      "low": 185.08,
      "close": 185.57,
      "adjClose": 184.28,
      "volume": 25625800
    },
    {
      "date": "2024-07-12",
      "open": 185.08,
      "high": 187.11,
      "low": 184.49,
      "close": 185.07,
      "adjClose": 183.78,
      "volume": 22898406
    },
    {
      "date": "2024-07-15",
      "open": 184.92,
      "high": 188.24,
      "low": 184.92,
      "close": 186.53,
      "adjClose": 185.23,
      "volume": 16474043
    },
    {
      "date": "2024-07-16",
      "open": 187.36,
      "high": 188.68,
      "low": 183.37,
      "close": 183.92,
      "adjClose": 182.64,
      "volume": 18290722
    },
    {
      "date": "2024-07-17",
      "open": 182.97,
      "high": 183.55,
      "low": 179.9,
      "close": 181.02,
      "adjClose": 179.76,
      "volume": 20734100
    },
    {
      "date": "2024-07-18",
      "open": 181.93,
      "high": 182.5,
      "low": 176.47,
      "close": 177.69,
      "adjClose": 176.45,
      "volume": 25315727
    },
    {
      "date": "2024-07-19",
      "open": 178.88,
      "high": 180.29,
      "low": 177.13,
      "close": 177.66,
      "adjClose": 176.42,
      "volume": 18881900
    },
    {
      "date": "2024-07-22",
      "open": 180.59,
      "high": 182.7,
      "low": 180.23,
      "close": 181.67,
      "adjClose": 180.41,
      "volume": 24100345
    },
    {
      "date": "2024-07-23",
      "open": 182.05,
      "high": 183.61,
      "low": 181.54,
      "close": 181.79,
      "adjClose": 180.52,
      "volume": 36352714
    },
    {
      "date": "2024-07-24",
      "open": 173.6,
      "high": 176.19,
      "low": 171.82,
      "close": 172.63,
      "adjClose": 171.43,
      "volume": 49585203
    },
    {
      "date": "2024-07-25",
      "open": 172.52,
      "high": 173.42,
      "low": 167.19,
      "close": 167.28,
      "adjClose": 166.12,
      "volume": 44852000
    },
    {
      "date": "2024-07-26",
      "open": 167.15,
      "high": 168.09,
      "low": 164.06,
      "close": 167,
      "adjClose": 165.84,
      "volume": 41336900
    },
    {
      "date": "2024-07-29",
      "open": 168.83,
      "high": 170.43,
      "low": 167.99,
      "close": 169.53,
      "adjClose": 168.35,
      "volume": 20293822
    },
    {
      "date": "2024-07-30",
      "open": 170.24,
      "high": 171.23,
      "low": 168.44,
      "close": 170.29,
      "adjClose": 169.1,
      "volume": 18959700
    },
    {
      "date": "2024-07-31",
      "open": 173.24,
      "high": 174.25,
      "low": 170.01,
      "close": 171.54,
      "adjClose": 170.35,
      "volume": 25729100
    },
    {
      "date": "2024-08-01",
      "open": 170.25,
      "high": 174.05,
      "low": 168.88,
      "close": 170.76,
      "adjClose": 169.57,
      "volume": 24531400
    },
    {
      "date": "2024-08-02",
      "open": 166.44,
      "high": 168.51,
      "low": 164.67,
      "close": 166.66,
      "adjClose": 165.5,
      "volume": 29130102
    },
    {
      "date": "2024-08-05",
      "open": 155.5,
      "high": 164.43,
      "low": 154.93,
      "close": 159.25,
      "adjClose": 158.14,
      "volume": 53630700
    },
    {
      "date": "2024-08-06",
      "open": 159.33,
      "high": 160.57,
      "low": 156.41,
      "close": 158.29,
      "adjClose": 157.19,
      "volume": 49004600
    },
    {
      "date": "2024-08-07",
      "open": 161.25,
      "high": 162.98,
      "low": 158.47,
      "close": 158.94,
      "adjClose": 157.83,
      "volume": 25138600
    },
    {
      "date": "2024-08-08",
      "open": 160.51,
      "high": 163.69,
      "low": 160.21,
      "close": 162.03,
      "adjClose": 160.9,
      "volume": 25578839
    },
    {
      "date": "2024-08-09",
      "open": 160.01,
      "high": 163.79,
      "low": 159.06,
      "close": 163.67,
      "adjClose": 162.53,
      "volume": 28602300
    },
    {
      "date": "2024-08-12",
      "open": 164.35,
      "high": 164.9,
      "low": 161.84,
      "close": 162.29,
      "adjClose": 161.16,
      "volume": 15895300
    },
    {
      "date": "2024-08-13",
      "open": 163.41,
      "high": 164.73,
      "low": 162.97,
      "close": 164.16,
      "adjClose": 163.02,
      "volume": 18551700
    },
    {
      "date": "2024-08-14",
      "open": 162.4,
      "high": 163.22,
      "low": 157.71,
      "close": 160.37,
      "adjClose": 159.25,
      "volume": 40591126
    },
    {
      "date": "2024-08-15",
      "open": 160.5,
      "high": 161.64,
      "low": 159.61,
      "close": 161.3,
      "adjClose": 160.18,
      "volume": 31524300
    },
    {
      "date": "2024-08-16",
      "open": 161.47,
      "high": 165.06,
      "low": 161.13,
      "close": 162.96,
      "adjClose": 161.83,
      "volume": 24208647
    },
    {
      "date": "2024-08-19",
      "open": 165.28,
      "high": 166.69,
      "low": 164.26,
      "close": 166.67,
      "adjClose": 165.51,
      "volume": 22416200
    },
    {
      "date": "2024-08-20",
      "open": 166.9,
      "high": 168.64,
      "low": 166.82,
      "close": 167.18,
      "adjClose": 166.02,
      "volume": 18341533
    },
    {
      "date": "2024-08-21",
      "open": 165.15,
      "high": 166.85,
      "low": 164.67,
      "close": 165.85,
      "adjClose": 164.7,
      "volume": 22902000
    },
    {
      "date": "2024-08-22",
      "open": 167.26,
      "high": 167.59,
      "low": 163.31,
      "close": 163.8,
      "adjClose": 162.66,
      "volume": 22493300
    },
    {
      "date": "2024-08-23",
      "open": 164.72,
      "high": 166.18,
      "low": 163.83,
      "close": 165.62,
      "adjClose": 164.47,
      "volume": 13955741
    },
    {
      "date": "2024-08-26",
      "open": 166.38,
      "high": 167.55,
      "low": 164.46,
      "close": 166.16,
      "adjClose": 165,
      "volume": 14190417
    },
    {
      "date": "2024-08-27",
      "open": 165.84,
      "high": 166.44,
      "low": 164.46,
      "close": 164.68,
      "adjClose": 163.53,
      "volume": 11821941
    },
    {
      "date": "2024-08-28",
      "open": 165.04,
      "high": 165.6,
      "low": 161.53,
      "close": 162.85,
      "adjClose": 161.72,
      "volume": 16407444
    },
    {
      "date": "2024-08-29",
      "open": 164.31,
      "high": 165.97,
      "low": 160.25,
      "close": 161.78,
      "adjClose": 160.65,
      "volume": 19699800
    },
    {
      "date": "2024-08-30",
      "open": 162.62,
      "high": 163.66,
      "low": 161.69,
      "close": 163.38,
      "adjClose": 162.24,
      "volume": 22123811
    },
    {
      "date": "2024-09-03",
      "open": 161.72,
      "high": 161.85,
      "low": 156.48,
      "close": 157.36,
      "adjClose": 156.26,
      "volume": 38945301
    },
    {
      "date": "2024-09-04",
      "open": 156.66,
      "high": 159,
      "low": 155.96,
      "close": 156.45,
      "adjClose": 155.36,
      "volume": 19353800
    },
    {
      "date": "2024-09-05",
      "open": 156.3,
      "high": 159.45,
      "low": 155.98,
      "close": 157.24,
      "adjClose": 156.15,
      "volume": 18688747
    },
    {
      "date": "2024-09-06",
      "open": 157.3,
      "high": 157.83,
      "low": 150.55,
      "close": 150.92,
      "adjClose": 149.87,
      "volume": 37912130
    },
    {
      "date": "2024-09-09",
      "open": 152.51,
      "high": 153.4,
      "low": 147.22,
      "close": 148.71,
      "adjClose": 147.87,
      "volume": 39260500
    },
    {
      "date": "2024-09-10",
      "open": 150.45,
      "high": 151.27,
      "low": 148.34,
      "close": 148.66,
      "adjClose": 147.82,
      "volume": 31118800
    },
    {
      "date": "2024-09-11",
      "open": 149.92,
      "high": 151.5,
      "low": 147.52,
      "close": 151.16,
      "adjClose": 150.3,
      "volume": 29607700
    },
    {
      "date": "2024-09-12",
      "open": 153.8,
      "high": 154.82,
      "low": 152.65,
      "close": 154.69,
      "adjClose": 153.81,
      "volume": 29695048
    },
    {
      "date": "2024-09-13",
      "open": 155.43,
      "high": 158.38,
      "low": 155.21,
      "close": 157.46,
      "adjClose": 156.57,
      "volume": 29591200
    },
    {
      "date": "2024-09-16",
      "open": 157.31,
      "high": 158.25,
      "low": 156.6,
      "close": 158.06,
      "adjClose": 157.16,
      "volume": 18379800
    },
    {
      "date": "2024-09-17",
      "open": 159.02,
      "high": 160.55,
      "low": 158.38,
      "close": 159.32,
      "adjClose": 158.42,
      "volume": 20715612
    },
    {
      "date": "2024-09-18",
      "open": 159.86,
      "high": 160.5,
      "low": 158.6,
      "close": 159.81,
      "adjClose": 158.9,
      "volume": 23677315
    },
    {
      "date": "2024-09-19",
      "open": 163.71,
      "high": 163.79,
      "low": 161.34,
      "close": 162.14,
      "adjClose": 161.22,
      "volume": 26587733
    },
    {
      "date": "2024-09-20",
      "open": 163.5,
      "high": 163.73,
      "low": 162.06,
      "close": 163.59,
      "adjClose": 162.66,
      "volume": 40896438
    },
    {
      "date": "2024-09-23",
      "open": 164.35,
      "high": 165.49,
      "low": 161.67,
      "close": 161.85,
      "adjClose": 160.93,
      "volume": 24150900
    },
    {
      "date": "2024-09-24",
      "open": 163.03,
      "high": 163.22,
      "low": 160.69,
      "close": 162.29,
      "adjClose": 161.37,
      "volume": 23332147
    },
    {
      "date": "2024-09-25",
      "open": 161.47,
      "high": 162.81,
      "low": 161.3,
      "close": 161.49,
      "adjClose": 160.57,
      "volume": 18869200
    },
    {
      "date": "2024-09-26",
      "open": 163.64,
      "high": 164.08,
      "low": 162.28,
      "close": 162.73,
      "adjClose": 161.81,
      "volume": 20319336
    },
    {
      "date": "2024-09-27",
      "open": 162.81,
      "high": 165.7,
      "low": 162.63,
      "close": 163.95,
      "adjClose": 163.02,
      "volume": 21101307
    },
    {
      "date": "2024-09-30",
      "open": 163.32,
      "high": 166.15,
      "low": 163.26,
      "close": 165.85,
      "adjClose": 164.91,
      "volume": 20481303
    },
    {
      "date": "2024-10-01",
      "open": 167.69,
      "high": 169.16,
      "low": 164.58,
      "close": 166.99,
      "adjClose": 166.04,
      "volume": 28338123
    },
    {
      "date": "2024-10-02",
      "open": 166.42,
      "high": 167.52,
      "low": 164.73,
      "close": 165.86,
      "adjClose": 164.92,
      "volume": 17760200
    },
    {
      "date": "2024-10-03",
      "open": 164.41,
      "high": 166.64,
      "low": 163.92,
      "close": 165.86,
      "adjClose": 164.92,
      "volume": 15073101
    },
    {
      "date": "2024-10-04",
      "open": 168.06,
      "high": 168.23,
      "low": 165.48,
      "close": 167.06,
      "adjClose": 166.11,
      "volume": 19093724
    },
    {
      "date": "2024-10-07",
      "open": 167.72,
      "high": 168.48,
      "low": 162.75,
      "close": 162.98,
      "adjClose": 162.06,
      "volume": 22463140
    },
    {
      "date": "2024-10-08",
      "open": 163.94,
      "high": 164.73,
      "low": 162.87,
      "close": 164.38,
      "adjClose": 163.45,
      "volume": 23072733
    },
    {
      "date": "2024-10-09",
      "open": 163.45,
      "high": 164.84,
      "low": 159.74,
      "close": 161.86,
      "adjClose": 160.94,
      "volume": 31181800
    },
    {
      "date": "2024-10-10",
      "open": 160.87,
      "high": 163.07,
      "low": 160.4,
      "close": 162.08,
      "adjClose": 161.16,
      "volume": 14144100
    },
    {
      "date": "2024-10-11",
      "open": 162.13,
      "high": 163.9,
      "low": 161.24,
      "close": 163.24,
      "adjClose": 162.31,
      "volume": 15344300
    },
    {
      "date": "2024-10-14",
      "open": 163.64,
      "high": 166.23,
      "low": 163.4,
      "close": 164.96,
      "adjClose": 164.02,
      "volume": 19016141
    },
    {
      "date": "2024-10-15",
      "open": 165.79,
      "high": 167.68,
      "low": 164.63,
      "close": 165.46,
      "adjClose": 164.52,
      "volume": 20247200
    },
    {
      "date": "2024-10-16",
      "open": 164.53,
      "high": 165.8,
      "low": 163.74,
      "close": 165.16,
      "adjClose": 164.22,
      "volume": 16406030
    },
    {
      "date": "2024-10-17",
      "open": 165.73,
      "high": 166.37,
      "low": 162.76,
      "close": 162.93,
      "adjClose": 162.01,
      "volume": 21453400
    },
    {
      "date": "2024-10-18",
      "open": 163.19,
      "high": 164.71,
      "low": 163.08,
      "close": 163.42,
      "adjClose": 162.49,
      "volume": 19757700
    },
    {
      "date": "2024-10-21",
      "open": 162.95,
      "high": 164.5,
      "low": 162.62,
      "close": 164.07,
      "adjClose": 163.14,
      "volume": 20946500
    },
    {
      "date": "2024-10-22",
      "open": 162.98,
      "high": 165.77,
      "low": 162.98,
      "close": 165.14,
      "adjClose": 164.2,
      "volume": 16568121
    },
    {
      "date": "2024-10-23",
      "open": 164.76,
      "high": 165.82,
      "low": 161.93,
      "close": 162.78,
      "adjClose": 161.86,
      "volume": 18280518
    },
    {
      "date": "2024-10-24",
      "open": 162.83,
      "high": 163.33,
      "low": 161.01,
      "close": 162.72,
      "adjClose": 161.8,
      "volume": 22412527
    },
    {
      "date": "2024-10-25",
      "open": 163.67,
      "high": 165.59,
      "low": 163.42,
      "close": 165.27,
      "adjClose": 164.33,
      "volume": 19828900
    },
    {
      "date": "2024-10-28",
      "open": 168.75,
      "high": 168.75,
      "low": 163.95,
      "close": 166.72,
      "adjClose": 165.77,
      "volume": 32138641
    },
    {
      "date": "2024-10-29",
      "open": 167.73,
      "high": 170.38,
      "low": 167.09,
      "close": 169.68,
      "adjClose": 168.72,
      "volume": 42169025
    },
    {
      "date": "2024-10-30",
      "open": 180.68,
      "high": 182.02,
      "low": 174.06,
      "close": 174.46,
      "adjClose": 173.47,
      "volume": 68890800
    },
    {
      "date": "2024-10-31",
      "open": 173.13,
      "high": 176.82,
      "low": 171,
      "close": 171.11,
      "adjClose": 170.14,
      "volume": 44769000
    },
    {
      "date": "2024-11-01",
      "open": 170.07,
      "high": 172.32,
      "low": 168.88,
      "close": 171.29,
      "adjClose": 170.32,
      "volume": 31796500
    },
    {
      "date": "2024-11-04",
      "open": 169.93,
      "high": 170.73,
      "low": 168.01,
      "close": 169.24,
      "adjClose": 168.28,
      "volume": 21492744
    },
    {
      "date": "2024-11-05",
      "open": 169.43,
      "high": 170.53,
      "low": 168.84,
      "close": 169.74,
      "adjClose": 168.78,
      "volume": 18242100
    },
    {
      "date": "2024-11-06",
      "open": 173.8,
      "high": 176.94,
      "low": 173.5,
      "close": 176.51,
      "adjClose": 175.51,
      "volume": 33695538
    },
    {
      "date": "2024-11-07",
      "open": 177.41,
      "high": 181.08,
      "low": 177.19,
      "close": 180.75,
      "adjClose": 179.73,
      "volume": 25352939
    },
    {
      "date": "2024-11-08",
      "open": 180.65,
      "high": 180.9,
      "low": 178.08,
      "close": 178.35,
      "adjClose": 177.34,
      "volume": 22006200
    },
    {
      "date": "2024-11-11",
      "open": 178.58,
      "high": 180.55,
      "low": 178.47,
      "close": 180.35,
      "adjClose": 179.33,
      "volume": 17450400
    },
    {
      "date": "2024-11-12",
      "open": 179.82,
      "high": 182.49,
      "low": 179.39,
      "close": 181.62,
      "adjClose": 180.59,
      "volume": 25134905
    },
    {
      "date": "2024-11-13",
      "open": 180.46,
      "high": 180.96,
      "low": 178.54,
      "close": 178.88,
      "adjClose": 177.87,
      "volume": 23184003
    },
    {
      "date": "2024-11-14",
      "open": 178.28,
      "high": 178.82,
      "low": 174.32,
      "close": 175.58,
      "adjClose": 174.58,
      "volume": 31007500
    },
    {
      "date": "2024-11-15",
      "open": 173.73,
      "high": 174.14,
      "low": 171.22,
      "close": 172.49,
      "adjClose": 171.51,
      "volume": 32504649
    },
    {
      "date": "2024-11-18",
      "open": 173.42,
      "high": 175.44,
      "low": 172.9,
      "close": 175.3,
      "adjClose": 174.31,
      "volume": 20206613
    },
    {
      "date": "2024-11-19",
      "open": 173.72,
      "high": 178.87,
      "low": 173.56,
      "close": 178.12,
      "adjClose": 177.11,
      "volume": 23434925
    },
    {
      "date": "2024-11-20",
      "open": 177.34,
      "high": 177.68,
      "low": 173.78,
      "close": 175.98,
      "adjClose": 174.98,
      "volume": 18997111
    },
    {
      "date": "2024-11-21",
      "open": 173.9,
      "high": 174.13,
      "low": 163.7,
      "close": 167.63,
      "adjClose": 166.68,
      "volume": 59734400
    },
    {
      "date": "2024-11-22",
      "open": 165.85,
      "high": 166.46,
      "low": 163.9,
      "close": 164.76,
      "adjClose": 163.83,
      "volume": 38604600
    },
    {
      "date": "2024-11-25",
      "open": 166.09,
      "high": 168.63,
      "low": 165.61,
      "close": 167.65,
      "adjClose": 166.7,
      "volume": 33135300
    },
    {
      "date": "2024-11-26",
      "open": 167.63,
      "high": 169.82,
      "low": 167.58,
      "close": 169.12,
      "adjClose": 168.16,
      "volume": 20486720
    },
    {
      "date": "2024-11-27",
      "open": 169,
      "high": 169.48,
      "low": 168.02,
      "close": 169.23,
      "adjClose": 168.27,
      "volume": 19266511
    },
    {
      "date": "2024-11-29",
      "open": 168.5,
      "high": 169.43,
      "low": 167.16,
      "close": 168.95,
      "adjClose": 167.99,
      "volume": 14257244
    },
    {
      "date": "2024-12-02",
      "open": 168.77,
      "high": 172.08,
      "low": 168.57,
      "close": 171.49,
      "adjClose": 170.52,
      "volume": 23789100
    },
    {
      "date": "2024-12-03",
      "open": 171.49,
      "high": 172.68,
      "low": 170.85,
      "close": 171.34,
      "adjClose": 170.37,
      "volume": 22248705
    },
    {
      "date": "2024-12-04",
      "open": 171.15,
      "high": 174.91,
      "low": 171.06,
      "close": 174.37,
      "adjClose": 173.38,
      "volume": 31615137
    },
    {
      "date": "2024-12-05",
      "open": 175.36,
      "high": 176.06,
      "low": 172.33,
      "close": 172.64,
      "adjClose": 171.66,
      "volume": 21356243
    },
    {
      "date": "2024-12-06",
      "open": 172.03,
      "high": 175.08,
      "low": 171.86,
      "close": 174.71,
      "adjClose": 173.72,
      "volume": 21462400
    },
    {
      "date": "2024-12-09",
      "open": 173.96,
      "high": 176.26,
      "low": 173.65,
      "close": 175.37,
      "adjClose": 174.57,
      "volume": 25389631
    },
    {
      "date": "2024-12-10",
      "open": 182.85,
      "high": 186.36,
      "low": 181.05,
      "close": 185.17,
      "adjClose": 184.33,
      "volume": 54813022
    },
    {
      "date": "2024-12-11",
      "open": 185.31,
      "high": 195.61,
      "low": 184.85,
      "close": 195.4,
      "adjClose": 194.51,
      "volume": 67894100
    },
    {
      "date": "2024-12-12",
      "open": 195,
      "high": 195.18,
      "low": 191.71,
      "close": 191.96,
      "adjClose": 191.09,
      "volume": 34817500
    },
    {
      "date": "2024-12-13",
      "open": 191.01,
      "high": 192.73,
      "low": 189.64,
      "close": 189.82,
      "adjClose": 188.96,
      "volume": 25143500
    },
    {
      "date": "2024-12-16",
      "open": 192.87,
      "high": 199,
      "low": 192.62,
      "close": 196.66,
      "adjClose": 195.77,
      "volume": 44934901
    },
    {
      "date": "2024-12-17",
      "open": 197.25,
      "high": 201.42,
      "low": 194.98,
      "close": 195.42,
      "adjClose": 194.53,
      "volume": 43504025
    },
    {
      "date": "2024-12-18",
      "open": 195.22,
      "high": 197,
      "low": 187.74,
      "close": 188.4,
      "adjClose": 187.54,
      "volume": 34166100
    },
    {
      "date": "2024-12-19",
      "open": 191.63,
      "high": 193.03,
      "low": 188.38,
      "close": 188.51,
      "adjClose": 187.65,
      "volume": 32265241
    },
    {
      "date": "2024-12-20",
      "open": 185.78,
      "high": 192.89,
      "low": 185.22,
      "close": 191.41,
      "adjClose": 190.54,
      "volume": 63462934
    },
    {
      "date": "2024-12-23",
      "open": 192.62,
      "high": 195.1,
      "low": 190.15,
      "close": 194.63,
      "adjClose": 193.75,
      "volume": 25675014
    },
    {
      "date": "2024-12-24",
      "open": 194.84,
      "high": 196.11,
      "low": 193.78,
      "close": 196.11,
      "adjClose": 195.22,
      "volume": 10403300
    },
    {
      "date": "2024-12-26",
      "open": 195.15,
      "high": 196.75,
      "low": 194.38,
      "close": 195.6,
      "adjClose": 194.71,
      "volume": 12057210
    },
    {
      "date": "2024-12-27",
      "open": 194.95,
      "high": 195.32,
      "low": 190.65,
      "close": 192.76,
      "adjClose": 191.88,
      "volume": 18891400
    },
    {
      "date": "2024-12-30",
      "open": 189.8,
      "high": 192.55,
      "low": 189.12,
      "close": 191.24,
      "adjClose": 190.37,
      "volume": 14264700
    },
    {
      "date": "2024-12-31",
      "open": 191.08,
      "high": 191.96,
      "low": 188.51,
      "close": 189.3,
      "adjClose": 188.44,
      "volume": 17466919
    },
    {
      "date": "2025-01-02",
      "open": 190.65,
      "high": 192,
      "low": 187.5,
      "close": 189.43,
      "adjClose": 188.57,
      "volume": 20370828
    },
    {
      "date": "2025-01-03",
      "open": 191.37,
      "high": 193.21,
      "low": 189.98,
      "close": 191.79,
      "adjClose": 190.92,
      "volume": 18596200
    },
    {
      "date": "2025-01-06",
      "open": 193.98,
      "high": 198.22,
      "low": 193.85,
      "close": 196.87,
      "adjClose": 195.98,
      "volume": 29563638
    },
    {
      "date": "2025-01-07",
      "open": 197.11,
      "high": 201,
      "low": 194.6,
      "close": 195.49,
      "adjClose": 194.6,
      "volume": 26487244
    },
    {
      "date": "2025-01-08",
      "open": 192.57,
      "high": 196.29,
      "low": 192.38,
      "close": 193.95,
      "adjClose": 193.07,
      "volume": 24864800
    },
    {
      "date": "2025-01-10",
      "open": 194.3,
      "high": 196.52,
      "low": 190.31,
      "close": 192.04,
      "adjClose": 191.17,
      "volume": 26665206
    },
    {
      "date": "2025-01-13",
      "open": 190.07,
      "high": 191.18,
      "low": 187.36,
      "close": 191.01,
      "adjClose": 190.14,
      "volume": 21823700
    },
    {
      "date": "2025-01-14",
      "open": 191.24,
      "high": 191.98,
      "low": 188.31,
      "close": 189.66,
      "adjClose": 188.8,
      "volume": 17174900
    },
    {
      "date": "2025-01-15",
      "open": 193.09,
      "high": 196.36,
      "low": 191.86,
      "close": 195.55,
      "adjClose": 194.66,
      "volume": 21776000
    },
    {
      "date": "2025-01-16",
      "open": 194.14,
      "high": 195.48,
      "low": 192.81,
      "close": 192.91,
      "adjClose": 192.03,
      "volume": 17815432
    },
    {
      "date": "2025-01-17",
      "open": 196.53,
      "high": 197.23,
      "low": 193.75,
      "close": 196,
      "adjClose": 195.11,
      "volume": 27735100
    },
    {
      "date": "2025-01-21",
      "open": 199.07,
      "high": 202.29,
      "low": 197.87,
      "close": 198.05,
      "adjClose": 197.15,
      "volume": 29971300
    },
    {
      "date": "2025-01-22",
      "open": 199.06,
      "high": 200.48,
      "low": 197.53,
      "close": 198.37,
      "adjClose": 197.47,
      "volume": 26200617
    },
    {
      "date": "2025-01-23",
      "open": 198.14,
      "high": 200.3,
      "low": 195.2,
      "close": 197.98,
      "adjClose": 197.08,
      "volume": 26951400
    },
    {
      "date": "2025-01-24",
      "open": 198.1,
      "high": 200.9,
      "low": 198,
      "close": 200.21,
      "adjClose": 199.3,
      "volume": 23877521
    },
    {
      "date": "2025-01-27",
      "open": 192.41,
      "high": 196.88,
      "low": 190.73,
      "close": 191.81,
      "adjClose": 190.94,
      "volume": 41728900
    },
    {
      "date": "2025-01-28",
      "open": 192.75,
      "high": 195.48,
      "low": 190.68,
      "close": 195.3,
      "adjClose": 194.41,
      "volume": 24157929
    },
    {
      "date": "2025-01-29",
      "open": 195.56,
      "high": 196.79,
      "low": 193.43,
      "close": 195.41,
      "adjClose": 194.52,
      "volume": 18218300
    },
    {
      "date": "2025-01-30",
      "open": 198,
      "high": 201.4,
      "low": 197.67,
      "close": 200.87,
      "adjClose": 199.96,
      "volume": 24354700
    },
    {
      "date": "2025-01-31",
      "open": 202,
      "high": 205.48,
      "low": 201.8,
      "close": 204.02,
      "adjClose": 203.09,
      "volume": 32041952
    },
    {
      "date": "2025-02-03",
      "open": 200.69,
      "high": 203.75,
      "low": 200.1,
      "close": 201.23,
      "adjClose": 200.32,
      "volume": 27838348
    },
    {
      "date": "2025-02-04",
      "open": 203.39,
      "high": 207.05,
      "low": 202.81,
      "close": 206.38,
      "adjClose": 205.44,
      "volume": 43856425
    },
    {
      "date": "2025-02-05",
      "open": 191.07,
      "high": 192.75,
      "low": 188.03,
      "close": 191.33,
      "adjClose": 190.46,
      "volume": 70461770
    },
    {
      "date": "2025-02-06",
      "open": 189.5,
      "high": 192.1,
      "low": 188.72,
      "close": 191.6,
      "adjClose": 190.73,
      "volume": 29297442
    },
    {
      "date": "2025-02-07",
      "open": 191.05,
      "high": 191.18,
      "low": 183.24,
      "close": 185.34,
      "adjClose": 184.5,
      "volume": 49315000
    },
    {
      "date": "2025-02-10",
      "open": 187.35,
      "high": 188.2,
      "low": 185.86,
      "close": 186.47,
      "adjClose": 185.62,
      "volume": 23105649
    },
    {
      "date": "2025-02-11",
      "open": 185.03,
      "high": 186.94,
      "low": 184.28,
      "close": 185.32,
      "adjClose": 184.48,
      "volume": 21239519
    },
    {
      "date": "2025-02-12",
      "open": 183.22,
      "high": 185.11,
      "low": 181.83,
      "close": 183.61,
      "adjClose": 182.78,
      "volume": 22072600
    },
    {
      "date": "2025-02-13",
      "open": 184.32,
      "high": 186.28,
      "low": 183.14,
      "close": 186.14,
      "adjClose": 185.29,
      "volume": 21402523
    },
    {
      "date": "2025-02-14",
      "open": 185.06,
      "high": 186.4,
      "low": 184.32,
      "close": 185.23,
      "adjClose": 184.39,
      "volume": 20448437
    },
    {
      "date": "2025-02-18",
      "open": 185.6,
      "high": 185.96,
      "low": 181.74,
      "close": 183.77,
      "adjClose": 182.94,
      "volume": 29916700
    },
    {
      "date": "2025-02-19",
      "open": 184.07,
      "high": 185.46,
      "low": 183.59,
      "close": 185.27,
      "adjClose": 184.43,
      "volume": 19549400
    },
    {
      "date": "2025-02-20",
      "open": 184.8,
      "high": 185.31,
      "low": 182.72,
      "close": 184.56,
      "adjClose": 183.72,
      "volume": 20441500
    },
    {
      "date": "2025-02-21",
      "open": 185.15,
      "high": 185.34,
      "low": 179.08,
      "close": 179.66,
      "adjClose": 178.84,
      "volume": 35199239
    },
    {
      "date": "2025-02-24",
      "open": 181.99,
      "high": 183.12,
      "low": 178.89,
      "close": 179.25,
      "adjClose": 178.44,
      "volume": 29854206
    },
    {
      "date": "2025-02-25",
      "open": 178.04,
      "high": 178.74,
      "low": 174.69,
      "close": 175.42,
      "adjClose": 174.62,
      "volume": 41913411
    },
    {
      "date": "2025-02-26",
      "open": 175.07,
      "high": 176.08,
      "low": 171.58,
      "close": 172.73,
      "adjClose": 171.95,
      "volume": 35431300
    },
    {
      "date": "2025-02-27",
      "open": 173.99,
      "high": 174.56,
      "low": 167.94,
      "close": 168.5,
      "adjClose": 167.74,
      "volume": 39991015
    },
    {
      "date": "2025-02-28",
      "open": 168.68,
      "high": 170.61,
      "low": 166.77,
      "close": 170.28,
      "adjClose": 169.51,
      "volume": 48130600
    },
    {
      "date": "2025-03-03",
      "open": 171.93,
      "high": 173.37,
      "low": 165.93,
      "close": 167.01,
      "adjClose": 166.25,
      "volume": 40770500
    },
    {
      "date": "2025-03-04",
      "open": 166.24,
      "high": 173.29,
      "low": 165.8,
      "close": 170.92,
      "adjClose": 170.14,
      "volume": 45388000
    },
    {
      "date": "2025-03-05",
      "open": 170.52,
      "high": 173.78,
      "low": 169.06,
      "close": 173.02,
      "adjClose": 172.23,
      "volume": 30954922
    },
    {
      "date": "2025-03-06",
      "open": 170.53,
      "high": 174.81,
      "low": 170.5,
      "close": 172.35,
      "adjClose": 171.57,
      "volume": 28302000
    },
    {
      "date": "2025-03-07",
      "open": 171.26,
      "high": 174.97,
      "low": 170.27,
      "close": 173.86,
      "adjClose": 173.07,
      "volume": 27385813
    },
    {
      "date": "2025-03-10",
      "open": 168.26,
      "high": 168.46,
      "low": 163.69,
      "close": 165.87,
      "adjClose": 165.31,
      "volume": 43604027
    },
    {
      "date": "2025-03-11",
      "open": 164.91,
      "high": 166.75,
      "low": 161.37,
      "close": 164.04,
      "adjClose": 163.48,
      "volume": 39587414
    },
    {
      "date": "2025-03-12",
      "open": 166.58,
      "high": 167.64,
      "low": 163.53,
      "close": 167.11,
      "adjClose": 166.54,
      "volume": 28372400
    },
    {
      "date": "2025-03-13",
      "open": 166.04,
      "high": 166.13,
      "low": 162.11,
      "close": 162.76,
      "adjClose": 162.21,
      "volume": 31756214
    },
    {
      "date": "2025-03-14",
      "open": 163.27,
      "high": 166.49,
      "low": 162.45,
      "close": 165.49,
      "adjClose": 164.93,
      "volume": 31995900
    },
    {
      "date": "2025-03-17",
      "open": 165.03,
      "high": 166.3,
      "low": 163.67,
      "close": 164.29,
      "adjClose": 163.73,
      "volume": 31184335
    },
    {
      "date": "2025-03-18",
      "open": 163.68,
      "high": 164.25,
      "low": 156.72,
      "close": 160.67,
      "adjClose": 160.12,
      "volume": 42074800
    },
    {
      "date": "2025-03-19",
      "open": 161.76,
      "high": 165.87,
      "low": 161,
      "close": 163.89,
      "adjClose": 163.33,
      "volume": 34275600
    },
    {
      "date": "2025-03-20",
      "open": 161.57,
      "high": 164.89,
      "low": 160.96,
      "close": 162.8,
      "adjClose": 162.25,
      "volume": 28138500
    },
    {
      "date": "2025-03-21",
      "open": 161.21,
      "high": 164.24,
      "low": 160.89,
      "close": 163.99,
      "adjClose": 163.43,
      "volume": 36625800
    },
    {
      "date": "2025-03-24",
      "open": 167.07,
      "high": 168.32,
      "low": 165.14,
      "close": 167.68,
      "adjClose": 167.11,
      "volume": 30879129
    },
    {
      "date": "2025-03-25",
      "open": 168.98,
      "high": 170.63,
      "low": 168.32,
      "close": 170.56,
      "adjClose": 169.98,
      "volume": 24174400
    },
    {
      "date": "2025-03-26",
      "open": 169,
      "high": 169.61,
      "low": 164.84,
      "close": 165.06,
      "adjClose": 164.5,
      "volume": 28939326
    },
    {
      "date": "2025-03-27",
      "open": 164.63,
      "high": 165.42,
      "low": 162,
      "close": 162.24,
      "adjClose": 161.69,
      "volume": 24508300
    },
    {
      "date": "2025-03-28",
      "open": 160.49,
      "high": 161.82,
      "low": 153.63,
      "close": 154.33,
      "adjClose": 153.81,
      "volume": 48669335
    },
    {
      "date": "2025-03-31",
      "open": 153.11,
      "high": 155.54,
      "low": 150.66,
      "close": 154.64,
      "adjClose": 154.11,
      "volume": 54603500
    },
    {
      "date": "2025-04-01",
      "open": 153.62,
      "high": 158.1,
      "low": 153.62,
      "close": 157.07,
      "adjClose": 156.54,
      "volume": 30672900
    },
    {
      "date": "2025-04-02",
      "open": 155.15,
      "high": 158.41,
      "low": 154.7,
      "close": 157.04,
      "adjClose": 156.51,
      "volume": 25041730
    },
    {
      "date": "2025-04-03",
      "open": 151.11,
      "high": 152.78,
      "low": 150.39,
      "close": 150.72,
      "adjClose": 150.21,
      "volume": 46883400
    },
    {
      "date": "2025-04-04",
      "open": 148.01,
      "high": 151.07,
      "low": 145.38,
      "close": 145.6,
      "adjClose": 145.1,
      "volume": 62259539
    },
    {
      "date": "2025-04-07",
      "open": 141.55,
      "high": 152.85,
      "low": 140.53,
      "close": 146.75,
      "adjClose": 146.25,
      "volume": 76794136
    },
    {
      "date": "2025-04-08",
      "open": 151.22,
      "high": 152.24,
      "low": 143.03,
      "close": 144.7,
      "adjClose": 144.21,
      "volume": 52200208
    },
    {
      "date": "2025-04-09",
      "open": 144.42,
      "high": 159.55,
      "low": 143.91,
      "close": 158.71,
      "adjClose": 158.17,
      "volume": 70406232
    },
    {
      "date": "2025-04-10",
      "open": 156.54,
      "high": 157.72,
      "low": 149.93,
      "close": 152.82,
      "adjClose": 152.3,
      "volume": 48022000
    },
    {
      "date": "2025-04-11",
      "open": 152.9,
      "high": 157.67,
      "low": 152.82,
      "close": 157.14,
      "adjClose": 156.61,
      "volume": 33636239
    },
    {
      "date": "2025-04-14",
      "open": 160,
      "high": 161.72,
      "low": 157.56,
      "close": 159.07,
      "adjClose": 158.53,
      "volume": 30333000
    },
    {
      "date": "2025-04-15",
      "open": 159.13,
      "high": 159.65,
      "low": 155.21,
      "close": 156.31,
      "adjClose": 155.78,
      "volume": 27551534
    },
    {
      "date": "2025-04-16",
      "open": 153.1,
      "high": 155.89,
      "low": 151.51,
      "close": 153.33,
      "adjClose": 152.81,
      "volume": 28187421
    },
    {
      "date": "2025-04-17",
      "open": 154.29,
      "high": 154.68,
      "low": 148.5,
      "close": 151.16,
      "adjClose": 150.65,
      "volume": 33046600
    },
    {
      "date": "2025-04-21",
      "open": 148.88,
      "high": 148.95,
      "low": 146.1,
      "close": 147.67,
      "adjClose": 147.17,
      "volume": 26049115
    },
    {
      "date": "2025-04-22",
      "open": 148.89,
      "high": 152.19,
      "low": 148.54,
      "close": 151.47,
      "adjClose": 150.96,
      "volume": 26971800
    },
    {
      "date": "2025-04-23",
      "open": 155.61,
      "high": 157.53,
      "low": 153.81,
      "close": 155.35,
      "adjClose": 154.82,
      "volume": 31128833
    },
    {
      "date": "2025-04-24",
      "open": 156.15,
      "high": 159.59,
      "low": 155.79,
      "close": 159.28,
      "adjClose": 158.74,
      "volume": 45894000
    },
    {
      "date": "2025-04-25",
      "open": 165.07,
      "high": 166.1,
      "low": 161.04,
      "close": 161.96,
      "adjClose": 161.41,
      "volume": 56034000
    },
    {
      "date": "2025-04-28",
      "open": 162.43,
      "high": 163.15,
      "low": 158.6,
      "close": 160.61,
      "adjClose": 160.06,
      "volume": 29745800
    },
    {
      "date": "2025-04-29",
      "open": 160.32,
      "high": 160.74,
      "low": 157.52,
      "close": 160.16,
      "adjClose": 159.62,
      "volume": 26809000
    },
    {
      "date": "2025-04-30",
      "open": 157.98,
      "high": 159.27,
      "low": 155.4,
      "close": 158.8,
      "adjClose": 158.26,
      "volume": 34981100
    },
    {
      "date": "2025-05-01",
      "open": 160.45,
      "high": 161.95,
      "low": 158.91,
      "close": 161.3,
      "adjClose": 160.75,
      "volume": 30203248
    },
    {
      "date": "2025-05-02",
      "open": 163.41,
      "high": 164.97,
      "low": 161.87,
      "close": 164.03,
      "adjClose": 163.47,
      "volume": 25715005
    },
    {
      "date": "2025-05-05",
      "open": 163,
      "high": 165.39,
      "low": 162.72,
      "close": 164.21,
      "adjClose": 163.65,
      "volume": 21341814
    },
    {
      "date": "2025-05-06",
      "open": 162.17,
      "high": 164.8,
      "low": 161.19,
      "close": 163.23,
      "adjClose": 162.68,
      "volume": 21277210
    },
    {
      "date": "2025-05-07",
      "open": 164.08,
      "high": 165,
      "low": 147.84,
      "close": 151.38,
      "adjClose": 150.87,
      "volume": 127747554
    },
    {
      "date": "2025-05-08",
      "open": 155,
      "high": 155.93,
      "low": 152.9,
      "close": 154.28,
      "adjClose": 153.76,
      "volume": 57498700
    },
    {
      "date": "2025-05-09",
      "open": 154.17,
      "high": 155.05,
      "low": 152.2,
      "close": 152.75,
      "adjClose": 152.23,
      "volume": 32435300
    },
    {
      "date": "2025-05-12",
      "open": 157.49,
      "high": 159.1,
      "low": 156.25,
      "close": 158.46,
      "adjClose": 157.92,
      "volume": 44138818
    },
    {
      "date": "2025-05-13",
      "open": 158.79,
      "high": 160.57,
      "low": 156.16,
      "close": 159.53,
      "adjClose": 158.99,
      "volume": 42382126
    },
    {
      "date": "2025-05-14",
      "open": 159.96,
      "high": 167,
      "low": 159.61,
      "close": 165.37,
      "adjClose": 164.81,
      "volume": 48755900
    },
    {
      "date": "2025-05-15",
      "open": 165.84,
      "high": 166.21,
      "low": 162.37,
      "close": 163.96,
      "adjClose": 163.4,
      "volume": 33146700
    },
    {
      "date": "2025-05-16",
      "open": 167.73,
      "high": 169.35,
      "low": 165.62,
      "close": 166.19,
      "adjClose": 165.62,
      "volume": 42846925
    },
    {
      "date": "2025-05-19",
      "open": 164.51,
      "high": 166.64,
      "low": 164.22,
      "close": 166.54,
      "adjClose": 165.97,
      "volume": 30426100
    },
    {
      "date": "2025-05-20",
      "open": 166.43,
      "high": 168.5,
      "low": 162.9,
      "close": 163.98,
      "adjClose": 163.42,
      "volume": 46607700
    },
    {
      "date": "2025-05-21",
      "open": 163.69,
      "high": 173.14,
      "low": 163.56,
      "close": 168.56,
      "adjClose": 167.99,
      "volume": 73416000
    },
    {
      "date": "2025-05-22",
      "open": 171.85,
      "high": 176.77,
      "low": 170.71,
      "close": 170.87,
      "adjClose": 170.29,
      "volume": 74864418
    },
    {
      "date": "2025-05-23",
      "open": 169.06,
      "high": 169.96,
      "low": 167.89,
      "close": 168.47,
      "adjClose": 167.9,
      "volume": 35211439
    },
    {
      "date": "2025-05-27",
      "open": 170.16,
      "high": 173.17,
      "low": 170,
      "close": 172.9,
      "adjClose": 172.31,
      "volume": 37995700
    },
    {
      "date": "2025-05-28",
      "open": 173.16,
      "high": 175.27,
      "low": 171.91,
      "close": 172.36,
      "adjClose": 171.77,
      "volume": 34784000
    },
    {
      "date": "2025-05-29",
      "open": 174,
      "high": 174.42,
      "low": 170.63,
      "close": 171.86,
      "adjClose": 171.28,
      "volume": 29373803
    },
    {
      "date": "2025-05-30",
      "open": 171.35,
      "high": 172.21,
      "low": 167.44,
      "close": 171.74,
      "adjClose": 171.16,
      "volume": 52639911
    },
    {
      "date": "2025-06-02",
      "open": 167.84,
      "high": 169.87,
      "low": 167.39,
      "close": 169.03,
      "adjClose": 168.46,
      "volume": 38612300
    },
    {
      "date": "2025-06-03",
      "open": 167.49,
      "high": 168.48,
      "low": 165.28,
      "close": 166.18,
      "adjClose": 165.61,
      "volume": 45084903
    },
    {
      "date": "2025-06-04",
      "open": 166.74,
      "high": 168.22,
      "low": 166.36,
      "close": 168.05,
      "adjClose": 167.48,
      "volume": 26900838
    },
    {
      "date": "2025-06-05",
      "open": 170.34,
      "high": 170.93,
      "low": 167.59,
      "close": 168.21,
      "adjClose": 167.64,
      "volume": 36444564
    },
    {
      "date": "2025-06-06",
      "open": 170.83,
      "high": 174.5,
      "low": 170.83,
      "close": 173.68,
      "adjClose": 173.09,
      "volume": 35731832
    },
    {
      "date": "2025-06-09",
      "open": 174.54,
      "high": 176.47,
      "low": 174.37,
      "close": 176.09,
      "adjClose": 175.7,
      "volume": 28935906
    },
    {
      "date": "2025-06-10",
      "open": 176.2,
      "high": 181.11,
      "low": 174.91,
      "close": 178.6,
      "adjClose": 178.21,
      "volume": 61766121
    },
    {
      "date": "2025-06-11",
      "open": 179.77,
      "high": 180.37,
      "low": 176.75,
      "close": 177.35,
      "adjClose": 176.96,
      "volume": 31646800
    },
    {
      "date": "2025-06-12",
      "open": 176.18,
      "high": 176.72,
      "low": 174.75,
      "close": 175.7,
      "adjClose": 175.31,
      "volume": 20941900
    },
    {
      "date": "2025-06-13",
      "open": 172.44,
      "high": 177.13,
      "low": 172.39,
      "close": 174.67,
      "adjClose": 174.28,
      "volume": 27663107
    },
    {
      "date": "2025-06-16",
      "open": 174.73,
      "high": 176.94,
      "low": 174.65,
      "close": 176.77,
      "adjClose": 176.38,
      "volume": 27389208
    },
    {
      "date": "2025-06-17",
      "open": 175.7,
      "high": 177.36,
      "low": 174.58,
      "close": 175.95,
      "adjClose": 175.56,
      "volume": 24973043
    },
    {
      "date": "2025-06-18",
      "open": 176.01,
      "high": 176.56,
      "low": 173.2,
      "close": 173.32,
      "adjClose": 172.94,
      "volume": 28707524
    },
    {
      "date": "2025-06-20",
      "open": 173.95,
      "high": 174.34,
      "low": 165.46,
      "close": 166.64,
      "adjClose": 166.27,
      "volume": 75659917
    },
    {
      "date": "2025-06-23",
      "open": 166.27,
      "high": 167.34,
      "low": 162,
      "close": 165.19,
      "adjClose": 164.82,
      "volume": 57671000
    },
    {
      "date": "2025-06-24",
      "open": 166.92,
      "high": 168.22,
      "low": 166.13,
      "close": 166.77,
      "adjClose": 166.4,
      "volume": 40524312
    },
    {
      "date": "2025-06-25",
      "open": 167.63,
      "high": 172.36,
      "low": 167.55,
      "close": 170.68,
      "adjClose": 170.3,
      "volume": 35479000
    },
    {
      "date": "2025-06-26",
      "open": 172.43,
      "high": 173.69,
      "low": 169.94,
      "close": 173.54,
      "adjClose": 173.16,
      "volume": 31796700
    },
    {
      "date": "2025-06-27",
      "open": 173.54,
      "high": 178.68,
      "low": 171.73,
      "close": 178.53,
      "adjClose": 178.14,
      "volume": 108140200
    },
    {
      "date": "2025-06-30",
      "open": 180.78,
      "high": 181.23,
      "low": 174.58,
      "close": 176.23,
      "adjClose": 175.84,
      "volume": 63378900
    },
    {
      "date": "2025-07-01",
      "open": 175.74,
      "high": 176.09,
      "low": 173.53,
      "close": 175.84,
      "adjClose": 175.45,
      "volume": 35904526
    },
    {
      "date": "2025-07-02",
      "open": 175.54,
      "high": 178.86,
      "low": 175.07,
      "close": 178.64,
      "adjClose": 178.25,
      "volume": 29128947
    },
    {
      "date": "2025-07-03",
      "open": 178.5,
      "high": 179.67,
      "low": 177.05,
      "close": 179.53,
      "adjClose": 179.13,
      "volume": 21689729
    },
    {
      "date": "2025-07-07",
      "open": 179.06,
      "high": 179.3,
      "low": 175.68,
      "close": 176.79,
      "adjClose": 176.4,
      "volume": 34175648
    },
    {
      "date": "2025-07-08",
      "open": 177.85,
      "high": 177.95,
      "low": 172.81,
      "close": 174.36,
      "adjClose": 173.97,
      "volume": 40442535
    },
    {
      "date": "2025-07-09",
      "open": 175.25,
      "high": 179.44,
      "low": 172.77,
      "close": 176.62,
      "adjClose": 176.23,
      "volume": 43025600
    },
    {
      "date": "2025-07-10",
      "open": 175.63,
      "high": 178.43,
      "low": 174.38,
      "close": 177.62,
      "adjClose": 177.23,
      "volume": 29252400
    },
    {
      "date": "2025-07-11",
      "open": 176.79,
      "high": 181.43,
      "low": 176.48,
      "close": 180.19,
      "adjClose": 179.79,
      "volume": 34282922
    },
    {
      "date": "2025-07-14",
      "open": 181.01,
      "high": 183.67,
      "low": 179.68,
      "close": 181.56,
      "adjClose": 181.16,
      "volume": 32536632
    },
    {
      "date": "2025-07-15",
      "open": 182.81,
      "high": 184.22,
      "low": 181.6,
      "close": 182,
      "adjClose": 181.6,
      "volume": 33448300
    },
    {
      "date": "2025-07-16",
      "open": 183.24,
      "high": 184.33,
      "low": 182.03,
      "close": 182.97,
      "adjClose": 182.57,
      "volume": 33104200
    },
    {
      "date": "2025-07-17",
      "open": 182.14,
      "high": 184.06,
      "low": 180.48,
      "close": 183.58,
      "adjClose": 183.17,
      "volume": 31992600
    },
    {
      "date": "2025-07-18",
      "open": 185.4,
      "high": 186.42,
      "low": 183.71,
      "close": 185.06,
      "adjClose": 184.65,
      "volume": 34014509
    },
    {
      "date": "2025-07-21",
      "open": 186.25,
      "high": 190.29,
      "low": 186.15,
      "close": 190.1,
      "adjClose": 189.68,
      "volume": 45803129
    },
    {
      "date": "2025-07-22",
      "open": 191.5,
      "high": 191.65,
      "low": 187.46,
      "close": 191.34,
      "adjClose": 190.92,
      "volume": 44660215
    },
    {
      "date": "2025-07-23",
      "open": 191.5,
      "high": 192.53,
      "low": 189.18,
      "close": 190.23,
      "adjClose": 189.81,
      "volume": 58681948
    },
    {
      "date": "2025-07-24",
      "open": 197.03,
      "high": 197.95,
      "low": 191,
      "close": 192.17,
      "adjClose": 191.75,
      "volume": 74881700
    },
    {
      "date": "2025-07-25",
      "open": 191.98,
      "high": 194.33,
      "low": 191.26,
      "close": 193.18,
      "adjClose": 192.75,
      "volume": 39785900
    },
    {
      "date": "2025-07-28",
      "open": 193.65,
      "high": 194.05,
      "low": 190.84,
      "close": 192.58,
      "adjClose": 192.15,
      "volume": 38139504
    },
    {
      "date": "2025-07-29",
      "open": 192.43,
      "high": 195.92,
      "low": 192.08,
      "close": 195.75,
      "adjClose": 195.32,
      "volume": 41389200
    },
    {
      "date": "2025-07-30",
      "open": 195.6,
      "high": 197.6,
      "low": 194.69,
      "close": 196.53,
      "adjClose": 196.1,
      "volume": 32445405
    },
    {
      "date": "2025-07-31",
      "open": 195.71,
      "high": 195.99,
      "low": 191.09,
      "close": 191.9,
      "adjClose": 191.48,
      "volume": 51329200
    },
    {
      "date": "2025-08-01",
      "open": 189.03,
      "high": 190.83,
      "low": 187.82,
      "close": 189.13,
      "adjClose": 188.71,
      "volume": 34832200
    },
    {
      "date": "2025-08-04",
      "open": 190.29,
      "high": 195.27,
      "low": 190.12,
      "close": 195.04,
      "adjClose": 194.61,
      "volume": 31547400
    },
    {
      "date": "2025-08-05",
      "open": 194.71,
      "high": 197.86,
      "low": 193.89,
      "close": 194.67,
      "adjClose": 194.24,
      "volume": 31602340
    },
    {
      "date": "2025-08-06",
      "open": 194.5,
      "high": 196.63,
      "low": 193.67,
      "close": 196.09,
      "adjClose": 195.66,
      "volume": 21562908
    },
    {
      "date": "2025-08-07",
      "open": 197.06,
      "high": 197.54,
      "low": 194.33,
      "close": 196.52,
      "adjClose": 196.09,
      "volume": 26321811
    },
    {
      "date": "2025-08-08",
      "open": 197.22,
      "high": 202.61,
      "low": 197.17,
      "close": 201.42,
      "adjClose": 200.97,
      "volume": 39161826
    },
    {
      "date": "2025-08-11",
      "open": 200.94,
      "high": 201.48,
      "low": 199.07,
      "close": 201,
      "adjClose": 200.56,
      "volume": 25832435
    },
    {
      "date": "2025-08-12",
      "open": 201.37,
      "high": 204.5,
      "low": 200.59,
      "close": 203.34,
      "adjClose": 202.89,
      "volume": 30424452
    },
    {
      "date": "2025-08-13",
      "open": 204.13,
      "high": 204.53,
      "low": 197.51,
      "close": 201.96,
      "adjClose": 201.51,
      "volume": 28342922
    },
    {
      "date": "2025-08-14",
      "open": 201.5,
      "high": 204.44,
      "low": 201.23,
      "close": 202.94,
      "adjClose": 202.49,
      "volume": 25230427
    },
    {
      "date": "2025-08-15",
      "open": 203.85,
      "high": 206.44,
      "low": 201.28,
      "close": 203.9,
      "adjClose": 203.45,
      "volume": 34931422
    },
    {
      "date": "2025-08-18",
      "open": 204.2,
      "high": 205.27,
      "low": 202.49,
      "close": 203.5,
      "adjClose": 203.05,
      "volume": 18526600
    },
    {
      "date": "2025-08-19",
      "open": 203.03,
      "high": 203.44,
      "low": 199.96,
      "close": 201.57,
      "adjClose": 201.12,
      "volume": 24240233
    },
    {
      "date": "2025-08-20",
      "open": 200.73,
      "high": 201.28,
      "low": 196.6,
      "close": 199.32,
      "adjClose": 198.88,
      "volume": 28955500
    },
    {
      "date": "2025-08-21",
      "open": 199.75,
      "high": 202.48,
      "low": 199.43,
      "close": 199.75,
      "adjClose": 199.31,
      "volume": 19774633
    },
    {
      "date": "2025-08-22",
      "open": 202.73,
      "high": 208.54,
      "low": 201.3,
      "close": 206.09,
      "adjClose": 205.63,
      "volume": 42827040
    },
    {
      "date": "2025-08-25",
      "open": 206.43,
      "high": 210.52,
      "low": 205.28,
      "close": 208.49,
      "adjClose": 208.03,
      "volume": 29928900
    },
    {
      "date": "2025-08-26",
      "open": 207.51,
      "high": 207.85,
      "low": 205.7,
      "close": 207.14,
      "adjClose": 206.68,
      "volume": 28464130
    },
    {
      "date": "2025-08-27",
      "open": 205.7,
      "high": 208.91,
      "low": 205.65,
      "close": 207.48,
      "adjClose": 207.02,
      "volume": 23022900
    },
    {
      "date": "2025-08-28",
      "open": 207.25,
      "high": 212.22,
      "low": 206.9,
      "close": 211.64,
      "adjClose": 211.17,
      "volume": 32339307
    },
    {
      "date": "2025-08-29",
      "open": 210.51,
      "high": 214.65,
      "low": 210.2,
      "close": 212.91,
      "adjClose": 212.44,
      "volume": 39728400
    },
    {
      "date": "2025-09-02",
      "open": 208.44,
      "high": 211.68,
      "low": 206.2,
      "close": 211.35,
      "adjClose": 210.88,
      "volume": 47523037
    },
    {
      "date": "2025-09-03",
      "open": 226.21,
      "high": 231.31,
      "low": 224.79,
      "close": 230.66,
      "adjClose": 230.15,
      "volume": 103336125
    },
    {
      "date": "2025-09-04",
      "open": 229.65,
      "high": 232.37,
      "low": 226.11,
      "close": 232.3,
      "adjClose": 231.79,
      "volume": 51684200
    },
    {
      "date": "2025-09-05",
      "open": 232.2,
      "high": 235.76,
      "low": 231.9,
      "close": 235,
      "adjClose": 234.48,
      "volume": 46588925
    },
    {
      "date": "2025-09-08",
      "open": 235.47,
      "high": 238.13,
      "low": 233.67,
      "close": 234.04,
      "adjClose": 233.73,
      "volume": 32474743
    },
    {
      "date": "2025-09-09",
      "open": 234.17,
      "high": 240.47,
      "low": 233.23,
      "close": 239.63,
      "adjClose": 239.31,
      "volume": 38061000
    },
    {
      "date": "2025-09-10",
      "open": 238.9,
      "high": 241.66,
      "low": 237.85,
      "close": 239.17,
      "adjClose": 238.85,
      "volume": 35141100
    },
    {
      "date": "2025-09-11",
      "open": 239.88,
      "high": 242.25,
      "low": 236.25,
      "close": 240.37,
      "adjClose": 240.05,
      "volume": 30599328
    },
    {
      "date": "2025-09-12",
      "open": 240.37,
      "high": 242.08,
      "low": 238,
      "close": 240.8,
      "adjClose": 240.48,
      "volume": 26771610
    },
    {
      "date": "2025-09-15",
      "open": 244.66,
      "high": 252.41,
      "low": 244.66,
      "close": 251.61,
      "adjClose": 251.27,
      "volume": 58383800
    },
    {
      "date": "2025-09-16",
      "open": 252.08,
      "high": 253.04,
      "low": 249.47,
      "close": 251.16,
      "adjClose": 250.82,
      "volume": 34109720
    },
    {
      "date": "2025-09-17",
      "open": 251.22,
      "high": 251.6,
      "low": 246.28,
      "close": 249.53,
      "adjClose": 249.2,
      "volume": 34108000
    },
    {
      "date": "2025-09-18",
      "open": 251.68,
      "high": 253.99,
      "low": 249.8,
      "close": 252.03,
      "adjClose": 251.69,
      "volume": 31239500
    },
    {
      "date": "2025-09-19",
      "open": 253.25,
      "high": 256,
      "low": 251.81,
      "close": 254.72,
      "adjClose": 254.38,
      "volume": 55571424
    },
    {
      "date": "2025-09-22",
      "open": 254.43,
      "high": 255.78,
      "low": 250.3,
      "close": 252.53,
      "adjClose": 252.19,
      "volume": 32290538
    },
    {
      "date": "2025-09-23",
      "open": 253.04,
      "high": 254.36,
      "low": 250.48,
      "close": 251.66,
      "adjClose": 251.32,
      "volume": 26628016
    },
    {
      "date": "2025-09-24",
      "open": 251.66,
      "high": 252.35,
      "low": 246.44,
      "close": 247.14,
      "adjClose": 246.81,
      "volume": 28201003
    },
    {
      "date": "2025-09-25",
      "open": 244.4,
      "high": 246.49,
      "low": 240.74,
      "close": 245.79,
      "adjClose": 245.46,
      "volume": 31020400
    },
    {
      "date": "2025-09-26",
      "open": 247.07,
      "high": 249.42,
      "low": 245.97,
      "close": 246.54,
      "adjClose": 246.21,
      "volume": 18503200
    },
    {
      "date": "2025-09-29",
      "open": 247.85,
      "high": 251.15,
      "low": 242.77,
      "close": 244.05,
      "adjClose": 243.72,
      "volume": 32505800
    },
    {
      "date": "2025-09-30",
      "open": 242.81,
      "high": 243.29,
      "low": 239.25,
      "close": 243.1,
      "adjClose": 242.77,
      "volume": 34724346
    },
    {
      "date": "2025-10-01",
      "open": 240.75,
      "high": 246.3,
      "low": 238.61,
      "close": 244.9,
      "adjClose": 244.57,
      "volume": 31658234
    },
    {
      "date": "2025-10-02",
      "open": 245.15,
      "high": 246.81,
      "low": 242.3,
      "close": 245.69,
      "adjClose": 245.36,
      "volume": 25483300
    },
    {
      "date": "2025-10-03",
      "open": 244.49,
      "high": 246.3,
      "low": 241.66,
      "close": 245.35,
      "adjClose": 245.02,
      "volume": 30249600
    },
    {
      "date": "2025-10-06",
      "open": 244.78,
      "high": 251.32,
      "low": 244.58,
      "close": 250.43,
      "adjClose": 250.09,
      "volume": 28894700
    },
    {
      "date": "2025-10-07",
      "open": 248.27,
      "high": 250.44,
      "low": 245.52,
      "close": 245.76,
      "adjClose": 245.43,
      "volume": 23181300
    },
    {
      "date": "2025-10-08",
      "open": 244.96,
      "high": 246.01,
      "low": 243.82,
      "close": 244.62,
      "adjClose": 244.29,
      "volume": 21307104
    },
    {
      "date": "2025-10-09",
      "open": 244.47,
      "high": 244.76,
      "low": 239.15,
      "close": 241.53,
      "adjClose": 241.21,
      "volume": 27892100
    },
    {
      "date": "2025-10-10",
      "open": 241.43,
      "high": 244.09,
      "low": 235.84,
      "close": 236.57,
      "adjClose": 236.25,
      "volume": 33180323
    },
    {
      "date": "2025-10-13",
      "open": 240.21,
      "high": 244.5,
      "low": 239.71,
      "close": 244.15,
      "adjClose": 243.82,
      "volume": 24995028
    },
    {
      "date": "2025-10-14",
      "open": 241.23,
      "high": 247.12,
      "low": 240.51,
      "close": 245.45,
      "adjClose": 245.12,
      "volume": 22111600
    },
    {
      "date": "2025-10-15",
      "open": 247.25,
      "high": 252.11,
      "low": 245.99,
      "close": 251.03,
      "adjClose": 250.69,
      "volume": 27007700
    },
    {
      "date": "2025-10-16",
      "open": 251.77,
      "high": 256.96,
      "low": 250.1,
      "close": 251.46,
      "adjClose": 251.12,
      "volume": 27997200
    },
    {
      "date": "2025-10-17",
      "open": 250.76,
      "high": 254.22,
      "low": 247.81,
      "close": 253.3,
      "adjClose": 252.96,
      "volume": 29671629
    },
    {
      "date": "2025-10-20",
      "open": 254.69,
      "high": 257.33,
      "low": 254.23,
      "close": 256.55,
      "adjClose": 256.21,
      "volume": 22350200
    },
    {
      "date": "2025-10-21",
      "open": 254.74,
      "high": 254.88,
      "low": 244.15,
      "close": 250.46,
      "adjClose": 250.12,
      "volume": 47312100
    },
    {
      "date": "2025-10-22",
      "open": 254.37,
      "high": 256.36,
      "low": 249.29,
      "close": 251.69,
      "adjClose": 251.35,
      "volume": 35029400
    },
    {
      "date": "2025-10-23",
      "open": 252.98,
      "high": 255.04,
      "low": 251.85,
      "close": 253.08,
      "adjClose": 252.74,
      "volume": 19901425
    },
    {
      "date": "2025-10-24",
      "open": 256.58,
      "high": 261.68,
      "low": 255.32,
      "close": 259.92,
      "adjClose": 259.57,
      "volume": 28655126
    },
    {
      "date": "2025-10-27",
      "open": 264.82,
      "high": 270.14,
      "low": 264.28,
      "close": 269.27,
      "adjClose": 268.91,
      "volume": 35235231
    },
    {
      "date": "2025-10-28",
      "open": 269.69,
      "high": 270.73,
      "low": 266.5,
      "close": 267.47,
      "adjClose": 267.11,
      "volume": 29738600
    },
    {
      "date": "2025-10-29",
      "open": 267.75,
      "high": 275.34,
      "low": 267.67,
      "close": 274.57,
      "adjClose": 274.2,
      "volume": 43580300
    },
    {
      "date": "2025-10-30",
      "open": 291.59,
      "high": 291.59,
      "low": 280.06,
      "close": 281.48,
      "adjClose": 281.1,
      "volume": 74876000
    },
    {
      "date": "2025-10-31",
      "open": 283.21,
      "high": 286,
      "low": 277.03,
      "close": 281.19,
      "adjClose": 280.81,
      "volume": 39267945
    },
    {
      "date": "2025-11-03",
      "open": 282.18,
      "high": 285.53,
      "low": 279.8,
      "close": 283.72,
      "adjClose": 283.34,
      "volume": 29786000
    },
    {
      "date": "2025-11-04",
      "open": 276.75,
      "high": 281.27,
      "low": 276.26,
      "close": 277.54,
      "adjClose": 277.17,
      "volume": 30078400
    },
    {
      "date": "2025-11-05",
      "open": 278.87,
      "high": 286.42,
      "low": 277.34,
      "close": 284.31,
      "adjClose": 283.93,
      "volume": 31010302
    },
    {
      "date": "2025-11-06",
      "open": 285.33,
      "high": 288.35,
      "low": 281.14,
      "close": 284.75,
      "adjClose": 284.37,
      "volume": 37173648
    },
    {
      "date": "2025-11-07",
      "open": 283.21,
      "high": 283.78,
      "low": 275.19,
      "close": 278.83,
      "adjClose": 278.46,
      "volume": 34479600
    },
    {
      "date": "2025-11-10",
      "open": 284.42,
      "high": 290.8,
      "low": 282.86,
      "close": 290.1,
      "adjClose": 289.71,
      "volume": 29557309
    },
    {
      "date": "2025-11-11",
      "open": 287.75,
      "high": 291.92,
      "low": 287.32,
      "close": 291.31,
      "adjClose": 290.92,
      "volume": 19842136
    },
    {
      "date": "2025-11-12",
      "open": 291.68,
      "high": 292.01,
      "low": 283.69,
      "close": 286.71,
      "adjClose": 286.33,
      "volume": 24829923
    },
    {
      "date": "2025-11-13",
      "open": 282.34,
      "high": 282.84,
      "low": 277.24,
      "close": 278.57,
      "adjClose": 278.2,
      "volume": 29494040
    },
    {
      "date": "2025-11-14",
      "open": 271.4,
      "high": 278.56,
      "low": 270.7,
      "close": 276.41,
      "adjClose": 276.04,
      "volume": 31647227
    },
    {
      "date": "2025-11-17",
      "open": 285.77,
      "high": 293.95,
      "low": 283.57,
      "close": 285.02,
      "adjClose": 284.64,
      "volume": 52670200
    },
    {
      "date": "2025-11-18",
      "open": 287.92,
      "high": 288.8,
      "low": 278.2,
      "close": 284.28,
      "adjClose": 283.9,
      "volume": 49158743
    },
    {
      "date": "2025-11-19",
      "open": 287.16,
      "high": 303.81,
      "low": 286.63,
      "close": 292.81,
      "adjClose": 292.42,
      "volume": 68198944
    },
    {
      "date": "2025-11-20",
      "open": 304.54,
      "high": 306.42,
      "low": 288.67,
      "close": 289.45,
      "adjClose": 289.06,
      "volume": 62025218
    },
    {
      "date": "2025-11-21",
      "open": 296.42,
      "high": 303.92,
      "low": 293.85,
      "close": 299.66,
      "adjClose": 299.26,
      "volume": 74137700
    },
    {
      "date": "2025-11-24",
      "open": 311.13,
      "high": 319.48,
      "low": 309.6,
      "close": 318.58,
      "adjClose": 318.15,
      "volume": 85165123
    },
    {
      "date": "2025-11-25",
      "open": 326.21,
      "high": 328.83,
      "low": 317.65,
      "close": 323.44,
      "adjClose": 323.01,
      "volume": 88632100
    },
    {
      "date": "2025-11-26",
      "open": 320.68,
      "high": 324.5,
      "low": 316.79,
      "close": 319.95,
      "adjClose": 319.52,
      "volume": 51373400
    },
    {
      "date": "2025-11-28",
      "open": 323.37,
      "high": 326.85,
      "low": 316.79,
      "close": 320.18,
      "adjClose": 319.75,
      "volume": 26018600
    },
    {
      "date": "2025-12-01",
      "open": 317.7,
      "high": 319.85,
      "low": 313.89,
      "close": 314.89,
      "adjClose": 314.47,
      "volume": 41183000
    },
    {
      "date": "2025-12-02",
      "open": 316.74,
      "high": 318.38,
      "low": 313.91,
      "close": 315.81,
      "adjClose": 315.39,
      "volume": 35854744
    },
    {
      "date": "2025-12-03",
      "open": 315.89,
      "high": 321.58,
      "low": 314.1,
      "close": 319.63,
      "adjClose": 319.2,
      "volume": 41838317
    },
    {
      "date": "2025-12-04",
      "open": 322.23,
      "high": 322.36,
      "low": 314.7,
      "close": 317.62,
      "adjClose": 317.19,
      "volume": 31240924
    },
    {
      "date": "2025-12-05",
      "open": 319.49,
      "high": 323.16,
      "low": 319.17,
      "close": 321.27,
      "adjClose": 320.84,
      "volume": 28851705
    },
    {
      "date": "2025-12-08",
      "open": 320.05,
      "high": 320.44,
      "low": 311.22,
      "close": 313.72,
      "adjClose": 313.5,
      "volume": 33909433
    },
    {
      "date": "2025-12-09",
      "open": 312.37,
      "high": 317.99,
      "low": 311.9,
      "close": 317.08,
      "adjClose": 316.86,
      "volume": 30194027
    },
    {
      "date": "2025-12-10",
      "open": 315.83,
      "high": 321.31,
      "low": 314.68,
      "close": 320.21,
      "adjClose": 319.99,
      "volume": 33428923
    },
    {
      "date": "2025-12-11",
      "open": 320.08,
      "high": 321.12,
      "low": 308.6,
      "close": 312.43,
      "adjClose": 312.21,
      "volume": 42353700
    },
    {
      "date": "2025-12-12",
      "open": 313.7,
      "high": 314.87,
      "low": 305.56,
      "close": 309.29,
      "adjClose": 309.07,
      "volume": 35940200
    },
    {
      "date": "2025-12-15",
      "open": 311.32,
      "high": 311.42,
      "low": 304.88,
      "close": 308.22,
      "adjClose": 308,
      "volume": 29151900
    },
    {
      "date": "2025-12-16",
      "open": 304.95,
      "high": 310.77,
      "low": 302.59,
      "close": 306.57,
      "adjClose": 306.36,
      "volume": 30585020
    },
    {
      "date": "2025-12-17",
      "open": 308.01,
      "high": 308.09,
      "low": 296.12,
      "close": 296.72,
      "adjClose": 296.51,
      "volume": 43930400
    },
    {
      "date": "2025-12-18",
      "open": 301.72,
      "high": 303.96,
      "low": 299.23,
      "close": 302.46,
      "adjClose": 302.25,
      "volume": 33518048
    },
    {
      "date": "2025-12-19",
      "open": 301.73,
      "high": 307.25,
      "low": 300.97,
      "close": 307.16,
      "adjClose": 306.94,
      "volume": 59943239
    },
    {
      "date": "2025-12-22",
      "open": 309.88,
      "high": 310.13,
      "low": 305.3,
      "close": 309.78,
      "adjClose": 309.56,
      "volume": 26429937
    },
    {
      "date": "2025-12-23",
      "open": 309.63,
      "high": 314.94,
      "low": 309.32,
      "close": 314.35,
      "adjClose": 314.13,
      "volume": 25478700
    },
    {
      "date": "2025-12-24",
      "open": 314.77,
      "high": 315.08,
      "low": 311.92,
      "close": 314.09,
      "adjClose": 313.87,
      "volume": 10097400
    },
    {
      "date": "2025-12-26",
      "open": 314.48,
      "high": 315.08,
      "low": 312.27,
      "close": 313.51,
      "adjClose": 313.29,
      "volume": 10899017
    },
    {
      "date": "2025-12-29",
      "open": 311.37,
      "high": 314.02,
      "low": 310.62,
      "close": 313.56,
      "adjClose": 313.34,
      "volume": 19621800
    },
    {
      "date": "2025-12-30",
      "open": 312.5,
      "high": 316.95,
      "low": 312.46,
      "close": 313.85,
      "adjClose": 313.63,
      "volume": 17380900
    },
    {
      "date": "2025-12-31",
      "open": 312.85,
      "high": 314.58,
      "low": 311.44,
      "close": 313,
      "adjClose": 312.78,
      "volume": 16377700
    },
    {
      "date": "2026-01-02",
      "open": 316.9,
      "high": 322.5,
      "low": 310.33,
      "close": 315.15,
      "adjClose": 314.93,
      "volume": 32009400
    },
    {
      "date": "2026-01-05",
      "open": 317.65,
      "high": 319.02,
      "low": 314.63,
      "close": 316.54,
      "adjClose": 316.32,
      "volume": 30195600
    },
    {
      "date": "2026-01-06",
      "open": 316.4,
      "high": 320.94,
      "low": 311.78,
      "close": 314.34,
      "adjClose": 314.12,
      "volume": 31212101
    },
    {
      "date": "2026-01-07",
      "open": 314.36,
      "high": 326.15,
      "low": 314.19,
      "close": 321.98,
      "adjClose": 321.75,
      "volume": 35104425
    },
    {
      "date": "2026-01-08",
      "open": 328.97,
      "high": 330.32,
      "low": 321.5,
      "close": 325.44,
      "adjClose": 325.21,
      "volume": 31896101
    },
    {
      "date": "2026-01-09",
      "open": 327.09,
      "high": 330.83,
      "low": 325.8,
      "close": 328.57,
      "adjClose": 328.34,
      "volume": 26214200
    },
    {
      "date": "2026-01-12",
      "open": 325.8,
      "high": 334.04,
      "low": 325,
      "close": 331.86,
      "adjClose": 331.63,
      "volume": 33923928
    },
    {
      "date": "2026-01-13",
      "open": 334.95,
      "high": 340.49,
      "low": 333.62,
      "close": 335.97,
      "adjClose": 335.73,
      "volume": 33517607
    },
    {
      "date": "2026-01-14",
      "open": 335.06,
      "high": 336.52,
      "low": 330.48,
      "close": 335.84,
      "adjClose": 335.6,
      "volume": 28525600
    },
    {
      "date": "2026-01-15",
      "open": 337.65,
      "high": 337.69,
      "low": 330.74,
      "close": 332.78,
      "adjClose": 332.55,
      "volume": 28442406
    },
    {
      "date": "2026-01-16",
      "open": 334.41,
      "high": 334.65,
      "low": 327.7,
      "close": 330,
      "adjClose": 329.77,
      "volume": 40341637
    },
    {
      "date": "2026-01-20",
      "open": 320.87,
      "high": 327.73,
      "low": 320.43,
      "close": 322,
      "adjClose": 321.77,
      "volume": 35361045
    },
    {
      "date": "2026-01-21",
      "open": 320.92,
      "high": 332.48,
      "low": 319.35,
      "close": 328.38,
      "adjClose": 328.15,
      "volume": 35386603
    },
    {
      "date": "2026-01-22",
      "open": 334.45,
      "high": 335.15,
      "low": 328.75,
      "close": 330.54,
      "adjClose": 330.31,
      "volume": 26253640
    },
    {
      "date": "2026-01-23",
      "open": 332.49,
      "high": 333.69,
      "low": 327.45,
      "close": 327.93,
      "adjClose": 327.7,
      "volume": 27280000
    },
    {
      "date": "2026-01-26",
      "open": 327.81,
      "high": 335.84,
      "low": 327,
      "close": 333.26,
      "adjClose": 333.03,
      "volume": 26042120
    },
    {
      "date": "2026-01-27",
      "open": 335.37,
      "high": 337.91,
      "low": 333.48,
      "close": 334.55,
      "adjClose": 334.32,
      "volume": 21636200
    },
    {
      "date": "2026-01-28",
      "open": 336.06,
      "high": 337.54,
      "low": 331.94,
      "close": 336.01,
      "adjClose": 335.77,
      "volume": 27434434
    },
    {
      "date": "2026-01-29",
      "open": 340.3,
      "high": 342.29,
      "low": 326.54,
      "close": 338.25,
      "adjClose": 338.01,
      "volume": 39785612
    },
    {
      "date": "2026-01-30",
      "open": 340,
      "high": 340,
      "low": 332.29,
      "close": 338,
      "adjClose": 337.76,
      "volume": 31024000
    },
    {
      "date": "2026-02-02",
      "open": 336.22,
      "high": 344.83,
      "low": 335.63,
      "close": 343.69,
      "adjClose": 343.45,
      "volume": 32006100
    },
    {
      "date": "2026-02-03",
      "open": 347.34,
      "high": 349,
      "low": 337.47,
      "close": 339.71,
      "adjClose": 339.47,
      "volume": 36506709
    },
    {
      "date": "2026-02-04",
      "open": 342.96,
      "high": 343.31,
      "low": 328.52,
      "close": 333.04,
      "adjClose": 332.81,
      "volume": 70618400
    },
    {
      "date": "2026-02-05",
      "open": 312.22,
      "high": 332.69,
      "low": 306.46,
      "close": 331.25,
      "adjClose": 331.02,
      "volume": 88205849
    },
    {
      "date": "2026-02-06",
      "open": 327.18,
      "high": 330.38,
      "low": 319.92,
      "close": 322.86,
      "adjClose": 322.63,
      "volume": 56380500
    },
    {
      "date": "2026-02-09",
      "open": 320.93,
      "high": 327.7,
      "low": 317.26,
      "close": 324.32,
      "adjClose": 324.09,
      "volume": 39640100
    },
    {
      "date": "2026-02-10",
      "open": 320.97,
      "high": 321.67,
      "low": 314.61,
      "close": 318.58,
      "adjClose": 318.36,
      "volume": 39170012
    },
    {
      "date": "2026-02-11",
      "open": 318.97,
      "high": 321.06,
      "low": 309.66,
      "close": 310.96,
      "adjClose": 310.74,
      "volume": 45406405
    },
    {
      "date": "2026-02-12",
      "open": 312.09,
      "high": 316.24,
      "low": 307.2,
      "close": 309,
      "adjClose": 308.78,
      "volume": 47761300
    },
    {
      "date": "2026-02-13",
      "open": 307.73,
      "high": 308.63,
      "low": 303.71,
      "close": 305.72,
      "adjClose": 305.51,
      "volume": 38499701
    },
    {
      "date": "2026-02-17",
      "open": 300.04,
      "high": 304.44,
      "low": 296.25,
      "close": 302.02,
      "adjClose": 301.81,
      "volume": 39247600
    },
    {
      "date": "2026-02-18",
      "open": 302.09,
      "high": 305.38,
      "low": 301.25,
      "close": 303.33,
      "adjClose": 303.12,
      "volume": 28482100
    },
    {
      "date": "2026-02-19",
      "open": 301.82,
      "high": 305.47,
      "low": 300.04,
      "close": 302.85,
      "adjClose": 302.64,
      "volume": 25834400
    },
    {
      "date": "2026-02-20",
      "open": 304.32,
      "high": 316.5,
      "low": 303.9,
      "close": 314.98,
      "adjClose": 314.76,
      "volume": 53210820
    },
    {
      "date": "2026-02-23",
      "open": 319.05,
      "high": 319.52,
      "low": 309.87,
      "close": 311.49,
      "adjClose": 311.27,
      "volume": 31423000
    },
    {
      "date": "2026-02-24",
      "open": 310.52,
      "high": 312.27,
      "low": 305.93,
      "close": 310.9,
      "adjClose": 310.68,
      "volume": 25615646
    },
    {
      "date": "2026-02-25",
      "open": 312.06,
      "high": 313.64,
      "low": 309.44,
      "close": 312.9,
      "adjClose": 312.68,
      "volume": 29963621
    },
    {
      "date": "2026-02-26",
      "open": 312.64,
      "high": 313.14,
      "low": 302.35,
      "close": 307.38,
      "adjClose": 307.16,
      "volume": 36431231
    },
    {
      "date": "2026-02-27",
      "open": 304.14,
      "high": 312.37,
      "low": 303.8,
      "close": 311.76,
      "adjClose": 311.54,
      "volume": 44640640
    },
    {
      "date": "2026-03-02",
      "open": 303.23,
      "high": 308.49,
      "low": 301.3,
      "close": 306.52,
      "adjClose": 306.3,
      "volume": 34790203
    },
    {
      "date": "2026-03-03",
      "open": 298.59,
      "high": 303.94,
      "low": 296.71,
      "close": 303.58,
      "adjClose": 303.37,
      "volume": 35497000
    },
    {
      "date": "2026-03-04",
      "open": 302.89,
      "high": 305.47,
      "low": 300.75,
      "close": 303.13,
      "adjClose": 302.92,
      "volume": 29536200
    },
    {
      "date": "2026-03-05",
      "open": 303.04,
      "high": 303.3,
      "low": 297.99,
      "close": 300.88,
      "adjClose": 300.67,
      "volume": 35752321
    },
    {
      "date": "2026-03-06",
      "open": 296.09,
      "high": 300.53,
      "low": 295.18,
      "close": 298.52,
      "adjClose": 298.31,
      "volume": 25576916
    },
    {
      "date": "2026-03-09",
      "open": 294.36,
      "high": 306.8,
      "low": 294.08,
      "close": 306.36,
      "adjClose": 306.36,
      "volume": 29312149
    },
    {
      "date": "2026-03-10",
      "open": 306.17,
      "high": 309.51,
      "low": 305.57,
      "close": 307.04,
      "adjClose": 307.04,
      "volume": 23239700
    },
    {
      "date": "2026-03-11",
      "open": 306.75,
      "high": 311.42,
      "low": 305.92,
      "close": 308.7,
      "adjClose": 308.7,
      "volume": 24125714
    },
    {
      "date": "2026-03-12",
      "open": 306.82,
      "high": 308.94,
      "low": 301.03,
      "close": 303.55,
      "adjClose": 303.55,
      "volume": 24928347
    },
    {
      "date": "2026-03-13",
      "open": 307.01,
      "high": 307.69,
      "low": 300.44,
      "close": 302.28,
      "adjClose": 302.28,
      "volume": 23693100
    },
    {
      "date": "2026-03-16",
      "open": 304.35,
      "high": 306.49,
      "low": 303.02,
      "close": 305.56,
      "adjClose": 305.56,
      "volume": 23519709
    },
    {
      "date": "2026-03-17",
      "open": 305.86,
      "high": 311.42,
      "low": 305.5,
      "close": 310.92,
      "adjClose": 310.92,
      "volume": 21955200
    },
    {
      "date": "2026-03-18",
      "open": 309.27,
      "high": 312.47,
      "low": 306.93,
      "close": 307.69,
      "adjClose": 307.69,
      "volume": 20009815
    },
    {
      "date": "2026-03-19",
      "open": 304.01,
      "high": 308.06,
      "low": 302.35,
      "close": 307.13,
      "adjClose": 307.13,
      "volume": 25075831
    },
    {
      "date": "2026-03-20",
      "open": 305.46,
      "high": 306,
      "low": 298.27,
      "close": 301,
      "adjClose": 301,
      "volume": 44364100
    },
    {
      "date": "2026-03-23",
      "open": 302.11,
      "high": 305.98,
      "low": 300.93,
      "close": 302.06,
      "adjClose": 302.06,
      "volume": 29326946
    },
    {
      "date": "2026-03-24",
      "open": 299.2,
      "high": 299.92,
      "low": 290.33,
      "close": 290.44,
      "adjClose": 290.44,
      "volume": 36864300
    },
    {
      "date": "2026-03-25",
      "open": 293.44,
      "high": 296,
      "low": 289.24,
      "close": 290.93,
      "adjClose": 290.93,
      "volume": 29460669
    },
    {
      "date": "2026-03-26",
      "open": 287.91,
      "high": 287.95,
      "low": 284.13,
      "close": 284.85,
      "adjClose": 284.85,
      "volume": 14179714
    }
  ],
  "CompanyInformation": [
    {
      "symbol": "GOOGL",
      "companyName": "Alphabet Inc.",
      "currency": "USD",
      "cik": "0001652044",
      "isin": "US02079K3059",
      "cusip": "02079K305",
      "exchange": "NASDAQ Global Select",
      "exchangeShortName": "NASDAQ",
      "industry": "Internet Content \u0026 Information",
      "website": "https://www.abc.xyz",
      "description": "Alphabet Inc. provides various products and platforms in the United States, Europe, the Middle East, Africa, the Asia-Pacific, Canada, and Latin America. It operates through Google Services, Google Cloud, and Other Bets segments. The Google Services segment offers products and services, including ads, Android, Chrome, hardware, Gmail, Google Drive, Google Maps, Google Photos, Google Play, Search, and YouTube. It is also involved in the sale of apps and in-app purchases and digital content in the Google Play store; and Fitbit wearable devices, Google Nest home products, Pixel phones, and other devices, as well as in the provision of YouTube non-advertising services. The Google Cloud segment offers infrastructure, platform, and other services; Google Workspace that include cloud-based collaboration tools for enterprises, such as Gmail, Docs, Drive, Calendar, and Meet; and other services for enterprise customers. The Other Bets segment sells health technology and internet services. The company was founded in 1998 and is headquartered in Mountain View, California.",
      "ceo": "Sundar Pichai",
      "sector": "Communication Services",
      "country": "US",
      "fullTimeEmployees": "185719",
      "phone": "650 253 0000",
      "address": "1600 Amphitheatre Parkway",
      "city": "Mountain View",
      "state": "CA",
      "zip": "94043",
      "dcfDiff": 89.61569,
      "dcf": 201.3143082911293,
      "image": "https://images.financialmodelingprep.com/symbol/GOOGL.png",
      "ipoDate": "2004-08-19",
      "defaultImage": false,
      "isEtf": false,
      "isActivelyTrading": true,
      "isAdr": false,
      "isFund": false
    }
  ],
  "BalanceSheetsYearly": [
    {
      "date": "2025-12-31",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2026-02-05",
      "acceptedDate": "2026-02-04 21:56:03",
      "calendarYear": "2025",
      "period": "FY",
      "cashAndCashEquivalents": 30708000000,
      "shortTermInvestments": 96135000000,
      "cashAndShortTermInvestments": 126843000000,
      "netReceivables": 62886000000,
      "inventory": 0,
      "otherCurrentAssets": 16309000000,
      "totalCurrentAssets": 206038000000,
      "propertyPlantEquipmentNet": 261818000000,
      "goodwill": 33380000000,
      "intangibleAssets": 0,
      "goodwillAndIntangibleAssets": 33380000000,
      "longTermInvestments": 0,
      "taxAssets": 9113000000,
      "otherNonCurrentAssets": 84932000000,
      "totalNonCurrentAssets": 389243000000,
      "otherAssets": 0,
      "totalAssets": 595281000000,
      "accountPayables": 12200000000,
      "shortTermDebt": 0,
      "taxPayables": 9531000000,
      "deferredRevenue": 6578000000,
      "otherCurrentLiabilities": 74436000000,
      "totalCurrentLiabilities": 102745000000,
      "longTermDebt": 72035000000,
      "deferredRevenueNonCurrent": 0,
      "deferredTaxLiabilitiesNonCurrent": 0,
      "otherNonCurrentLiabilities": 5236000000,
      "totalNonCurrentLiabilities": 77271000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 12744000000,
      "totalLiabilities": 180016000000,
      "preferredStock": 0,
      "commonStock": 0,
      "retainedEarnings": 324055000000,
      "accumulatedOtherComprehensiveIncomeLoss": -1916000000,
      "othertotalStockholdersEquity": 93126000000,
      "totalStockholdersEquity": 415265000000,
      "totalEquity": 415265000000,
      "totalLiabilitiesAndStockholdersEquity": 595281000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 595281000000,
      "totalInvestments": 96135000000,
      "totalDebt": 72035000000,
      "netDebt": 41327000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204426000018/0001652044-26-000018-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204426000018/goog-20251231.htm"
    },
    {
      "date": "2024-12-31",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2025-02-05",
      "acceptedDate": "2025-02-04 20:41:40",
      "calendarYear": "2024",
      "period": "FY",
      "cashAndCashEquivalents": 23466000000,
      "shortTermInvestments": 72191000000,
      "cashAndShortTermInvestments": 95657000000,
      "netReceivables": 52340000000,
      "inventory": 0,
      "otherCurrentAssets": 15714000000,
      "totalCurrentAssets": 163711000000,
      "propertyPlantEquipmentNet": 184624000000,
      "goodwill": 31885000000,
      "intangibleAssets": 0,
      "goodwillAndIntangibleAssets": 31885000000,
      "longTermInvestments": 37982000000,
      "taxAssets": 17180000000,
      "otherNonCurrentAssets": 14874000000,
      "totalNonCurrentAssets": 286545000000,
      "otherAssets": 0,
      "totalAssets": 450256000000,
      "accountPayables": 7987000000,
      "shortTermDebt": 2887000000,
      "taxPayables": 8782000000,
      "deferredRevenue": 5036000000,
      "otherCurrentLiabilities": 64430000000,
      "totalCurrentLiabilities": 89122000000,
      "longTermDebt": 22574000000,
      "deferredRevenueNonCurrent": 0,
      "deferredTaxLiabilitiesNonCurrent": 0,
      "otherNonCurrentLiabilities": 13476000000,
      "totalNonCurrentLiabilities": 36050000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 14578000000,
      "totalLiabilities": 125172000000,
      "preferredStock": 0,
      "commonStock": 84800000000,
      "retainedEarnings": 245084000000,
      "accumulatedOtherComprehensiveIncomeLoss": -4800000000,
      "othertotalStockholdersEquity": 0,
      "totalStockholdersEquity": 325084000000,
      "totalEquity": 325084000000,
      "totalLiabilitiesAndStockholdersEquity": 450256000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 450256000000,
      "totalInvestments": 110173000000,
      "totalDebt": 25461000000,
      "netDebt": 1995000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204425000014/0001652044-25-000014-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204425000014/goog-20241231.htm"
    },
    {
      "date": "2023-12-31",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2024-01-31",
      "acceptedDate": "2024-01-30 21:43:43",
      "calendarYear": "2023",
      "period": "FY",
      "cashAndCashEquivalents": 24048000000,
      "shortTermInvestments": 86868000000,
      "cashAndShortTermInvestments": 110916000000,
      "netReceivables": 47964000000,
      "inventory": 0,
      "otherCurrentAssets": 12650000000,
      "totalCurrentAssets": 171530000000,
      "propertyPlantEquipmentNet": 148436000000,
      "goodwill": 29198000000,
      "intangibleAssets": 0,
      "goodwillAndIntangibleAssets": 29198000000,
      "longTermInvestments": 31008000000,
      "taxAssets": 12169000000,
      "otherNonCurrentAssets": 10051000000,
      "totalNonCurrentAssets": 230862000000,
      "otherAssets": 0,
      "totalAssets": 402392000000,
      "accountPayables": 7493000000,
      "shortTermDebt": 2791000000,
      "taxPayables": 2748000000,
      "deferredRevenue": 4137000000,
      "otherCurrentLiabilities": 64645000000,
      "totalCurrentLiabilities": 81814000000,
      "longTermDebt": 24330000000,
      "deferredRevenueNonCurrent": 911000000,
      "deferredTaxLiabilitiesNonCurrent": 485000000,
      "otherNonCurrentLiabilities": 11473000000,
      "totalNonCurrentLiabilities": 37199000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 15251000000,
      "totalLiabilities": 119013000000,
      "preferredStock": 0,
      "commonStock": 76534000000,
      "retainedEarnings": 211247000000,
      "accumulatedOtherComprehensiveIncomeLoss": -4402000000,
      "othertotalStockholdersEquity": 0,
      "totalStockholdersEquity": 283379000000,
      "totalEquity": 283379000000,
      "totalLiabilitiesAndStockholdersEquity": 402392000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 402392000000,
      "totalInvestments": 117876000000,
      "totalDebt": 27121000000,
      "netDebt": 3073000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204424000022/0001652044-24-000022-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204424000022/goog-20231231.htm"
    },
    {
      "date": "2022-12-31",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2023-02-03",
      "acceptedDate": "2023-02-02 21:23:45",
      "calendarYear": "2022",
      "period": "FY",
      "cashAndCashEquivalents": 21879000000,
      "shortTermInvestments": 91883000000,
      "cashAndShortTermInvestments": 113762000000,
      "netReceivables": 40258000000,
      "inventory": 2670000000,
      "otherCurrentAssets": 8105000000,
      "totalCurrentAssets": 164795000000,
      "propertyPlantEquipmentNet": 127049000000,
      "goodwill": 28960000000,
      "intangibleAssets": 2084000000,
      "goodwillAndIntangibleAssets": 31044000000,
      "longTermInvestments": 30492000000,
      "taxAssets": 5261000000,
      "otherNonCurrentAssets": 6623000000,
      "totalNonCurrentAssets": 200469000000,
      "otherAssets": 0,
      "totalAssets": 365264000000,
      "accountPayables": 5128000000,
      "shortTermDebt": 2477000000,
      "taxPayables": 9258000000,
      "deferredRevenue": 3908000000,
      "otherCurrentLiabilities": 48529000000,
      "totalCurrentLiabilities": 69300000000,
      "longTermDebt": 27202000000,
      "deferredRevenueNonCurrent": 599000000,
      "deferredTaxLiabilitiesNonCurrent": 514000000,
      "otherNonCurrentLiabilities": 11505000000,
      "totalNonCurrentLiabilities": 39820000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 16822000000,
      "totalLiabilities": 109120000000,
      "preferredStock": 0,
      "commonStock": 68184000000,
      "retainedEarnings": 195563000000,
      "accumulatedOtherComprehensiveIncomeLoss": -7603000000,
      "othertotalStockholdersEquity": 0,
      "totalStockholdersEquity": 256144000000,
      "totalEquity": 256144000000,
      "totalLiabilitiesAndStockholdersEquity": 365264000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 365264000000,
      "totalInvestments": 122375000000,
      "totalDebt": 29679000000,
      "netDebt": 7800000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204423000016/0001652044-23-000016-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204423000016/goog-20221231.htm"
    }
  ],
  "BalanceSheetsQuarterly": [
    {
      "date": "2025-12-31",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2026-02-05",
      "acceptedDate": "2026-02-04 21:56:03",
      "calendarYear": "2025",
      "period": "Q4",
      "cashAndCashEquivalents": 30708000000,
      "shortTermInvestments": 96135000000,
      "cashAndShortTermInvestments": 126843000000,
      "netReceivables": 62886000000,
      "inventory": 0,
      "otherCurrentAssets": 16309000000,
      "totalCurrentAssets": 206038000000,
      "propertyPlantEquipmentNet": 261818000000,
      "goodwill": 33380000000,
      "intangibleAssets": 0,
      "goodwillAndIntangibleAssets": 33380000000,
      "longTermInvestments": 0,
      "taxAssets": 9113000000,
      "otherNonCurrentAssets": 84932000000,
      "totalNonCurrentAssets": 389243000000,
      "otherAssets": 0,
      "totalAssets": 595281000000,
      "accountPayables": 12200000000,
      "shortTermDebt": 0,
      "taxPayables": 9531000000,
      "deferredRevenue": 6578000000,
      "otherCurrentLiabilities": 74436000000,
      "totalCurrentLiabilities": 102745000000,
      "longTermDebt": 72035000000,
      "deferredRevenueNonCurrent": 0,
      "deferredTaxLiabilitiesNonCurrent": 0,
      "otherNonCurrentLiabilities": 5236000000,
      "totalNonCurrentLiabilities": 77271000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 12744000000,
      "totalLiabilities": 180016000000,
      "preferredStock": 0,
      "commonStock": 0,
      "retainedEarnings": 324055000000,
      "accumulatedOtherComprehensiveIncomeLoss": -1916000000,
      "othertotalStockholdersEquity": 93126000000,
      "totalStockholdersEquity": 415265000000,
      "totalEquity": 415265000000,
      "totalLiabilitiesAndStockholdersEquity": 595281000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 595281000000,
      "totalInvestments": 96135000000,
      "totalDebt": 72035000000,
      "netDebt": 41327000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204426000018/0001652044-26-000018-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204426000018/goog-20251231.htm"
    },
    {
      "date": "2025-09-30",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2025-10-30",
      "acceptedDate": "2025-10-29 21:55:01",
      "calendarYear": "2025",
      "period": "Q3",
      "cashAndCashEquivalents": 23090000000,
      "shortTermInvestments": 75406000000,
      "cashAndShortTermInvestments": 98496000000,
      "netReceivables": 57148000000,
      "inventory": 0,
      "otherCurrentAssets": 18303000000,
      "totalCurrentAssets": 173947000000,
      "propertyPlantEquipmentNet": 238311000000,
      "goodwill": 33269000000,
      "intangibleAssets": 0,
      "goodwillAndIntangibleAssets": 33269000000,
      "longTermInvestments": 63800000000,
      "taxAssets": 10331000000,
      "otherNonCurrentAssets": 16811000000,
      "totalNonCurrentAssets": 362522000000,
      "otherAssets": 0,
      "totalAssets": 536469000000,
      "accountPayables": 10546000000,
      "shortTermDebt": 0,
      "taxPayables": 10072000000,
      "deferredRevenue": 5542000000,
      "otherCurrentLiabilities": 73390000000,
      "totalCurrentLiabilities": 99550000000,
      "longTermDebt": 33713000000,
      "deferredRevenueNonCurrent": 0,
      "deferredTaxLiabilitiesNonCurrent": 0,
      "otherNonCurrentLiabilities": 16339000000,
      "totalNonCurrentLiabilities": 50052000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 12106000000,
      "totalLiabilities": 149602000000,
      "preferredStock": 0,
      "commonStock": 91695000000,
      "retainedEarnings": 297226000000,
      "accumulatedOtherComprehensiveIncomeLoss": -2054000000,
      "othertotalStockholdersEquity": 0,
      "totalStockholdersEquity": 386867000000,
      "totalEquity": 386867000000,
      "totalLiabilitiesAndStockholdersEquity": 536469000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 536469000000,
      "totalInvestments": 139206000000,
      "totalDebt": 33713000000,
      "netDebt": 10623000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204425000091/0001652044-25-000091-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204425000091/goog-20250930.htm"
    },
    {
      "date": "2025-06-30",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2025-07-24",
      "acceptedDate": "2025-07-23 19:44:01",
      "calendarYear": "2025",
      "period": "Q2",
      "cashAndCashEquivalents": 21036000000,
      "shortTermInvestments": 74112000000,
      "cashAndShortTermInvestments": 95148000000,
      "netReceivables": 55048000000,
      "inventory": 0,
      "otherCurrentAssets": 16020000000,
      "totalCurrentAssets": 166216000000,
      "propertyPlantEquipmentNet": 217486000000,
      "goodwill": 32335000000,
      "intangibleAssets": 0,
      "goodwillAndIntangibleAssets": 32335000000,
      "longTermInvestments": 52574000000,
      "taxAssets": 19289000000,
      "otherNonCurrentAssets": 14153000000,
      "totalNonCurrentAssets": 335837000000,
      "otherAssets": 0,
      "totalAssets": 502053000000,
      "accountPayables": 8347000000,
      "shortTermDebt": 0,
      "taxPayables": 786000000,
      "deferredRevenue": 4969000000,
      "otherCurrentLiabilities": 73208000000,
      "totalCurrentLiabilities": 87310000000,
      "longTermDebt": 35559000000,
      "deferredRevenueNonCurrent": 0,
      "deferredTaxLiabilitiesNonCurrent": 0,
      "otherNonCurrentLiabilities": 16268000000,
      "totalNonCurrentLiabilities": 51827000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 11952000000,
      "totalLiabilities": 139137000000,
      "preferredStock": 0,
      "commonStock": 12104000000,
      "retainedEarnings": 275760000000,
      "accumulatedOtherComprehensiveIncomeLoss": -2127000000,
      "othertotalStockholdersEquity": 77179000000,
      "totalStockholdersEquity": 362916000000,
      "totalEquity": 362916000000,
      "totalLiabilitiesAndStockholdersEquity": 502053000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 502053000000,
      "totalInvestments": 126686000000,
      "totalDebt": 35559000000,
      "netDebt": 14523000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204425000062/0001652044-25-000062-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204425000062/goog-20250630.htm"
    },
    {
      "date": "2025-03-31",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2025-04-25",
      "acceptedDate": "2025-04-24 21:05:29",
      "calendarYear": "2025",
      "period": "Q1",
      "cashAndCashEquivalents": 23264000000,
      "shortTermInvestments": 72064000000,
      "cashAndShortTermInvestments": 95328000000,
      "netReceivables": 51000000000,
      "inventory": 0,
      "otherCurrentAssets": 15724000000,
      "totalCurrentAssets": 162052000000,
      "propertyPlantEquipmentNet": 198784000000,
      "goodwill": 32173000000,
      "intangibleAssets": 0,
      "goodwillAndIntangibleAssets": 32173000000,
      "longTermInvestments": 51029000000,
      "taxAssets": 18386000000,
      "otherNonCurrentAssets": 12950000000,
      "totalNonCurrentAssets": 313322000000,
      "otherAssets": 0,
      "totalAssets": 475374000000,
      "accountPayables": 8497000000,
      "shortTermDebt": 1000000000,
      "taxPayables": 9773000000,
      "deferredRevenue": 4908000000,
      "otherCurrentLiabilities": 67476000000,
      "totalCurrentLiabilities": 91654000000,
      "longTermDebt": 22564000000,
      "deferredRevenueNonCurrent": 0,
      "deferredTaxLiabilitiesNonCurrent": 0,
      "otherNonCurrentLiabilities": 15889000000,
      "totalNonCurrentLiabilities": 38453000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 11678000000,
      "totalLiabilities": 130107000000,
      "preferredStock": 0,
      "commonStock": 86725000000,
      "retainedEarnings": 262628000000,
      "accumulatedOtherComprehensiveIncomeLoss": -4086000000,
      "othertotalStockholdersEquity": 0,
      "totalStockholdersEquity": 345267000000,
      "totalEquity": 345267000000,
      "totalLiabilitiesAndStockholdersEquity": 475374000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 475374000000,
      "totalInvestments": 123093000000,
      "totalDebt": 23564000000,
      "netDebt": 300000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204425000043/0001652044-25-000043-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204425000043/goog-20250331.htm"
    },
    {
      "date": "2024-12-31",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2025-02-05",
      "acceptedDate": "2025-02-04 20:41:40",
      "calendarYear": "2024",
      "period": "Q4",
      "cashAndCashEquivalents": 23466000000,
      "shortTermInvestments": 72191000000,
      "cashAndShortTermInvestments": 95657000000,
      "netReceivables": 52340000000,
      "inventory": 0,
      "otherCurrentAssets": 15714000000,
      "totalCurrentAssets": 163711000000,
      "propertyPlantEquipmentNet": 184624000000,
      "goodwill": 31885000000,
      "intangibleAssets": 0,
      "goodwillAndIntangibleAssets": 31885000000,
      "longTermInvestments": 37982000000,
      "taxAssets": 17180000000,
      "otherNonCurrentAssets": 14874000000,
      "totalNonCurrentAssets": 286545000000,
      "otherAssets": 0,
      "totalAssets": 450256000000,
      "accountPayables": 7987000000,
      "shortTermDebt": 2887000000,
      "taxPayables": 8782000000,
      "deferredRevenue": 5036000000,
      "otherCurrentLiabilities": 64430000000,
      "totalCurrentLiabilities": 89122000000,
      "longTermDebt": 22574000000,
      "deferredRevenueNonCurrent": 0,
      "deferredTaxLiabilitiesNonCurrent": 0,
      "otherNonCurrentLiabilities": 13476000000,
      "totalNonCurrentLiabilities": 36050000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 14578000000,
      "totalLiabilities": 125172000000,
      "preferredStock": 0,
      "commonStock": 84800000000,
      "retainedEarnings": 245084000000,
      "accumulatedOtherComprehensiveIncomeLoss": -4800000000,
      "othertotalStockholdersEquity": 0,
      "totalStockholdersEquity": 325084000000,
      "totalEquity": 325084000000,
      "totalLiabilitiesAndStockholdersEquity": 450256000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 450256000000,
      "totalInvestments": 110173000000,
      "totalDebt": 25461000000,
      "netDebt": 1995000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204425000014/0001652044-25-000014-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204425000014/goog-20241231.htm"
    },
    {
      "date": "2024-09-30",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2024-10-30",
      "acceptedDate": "2024-10-29 19:33:10",
      "calendarYear": "2024",
      "period": "Q3",
      "cashAndCashEquivalents": 19959000000,
      "shortTermInvestments": 73271000000,
      "cashAndShortTermInvestments": 93230000000,
      "netReceivables": 49104000000,
      "inventory": 0,
      "otherCurrentAssets": 15207000000,
      "totalCurrentAssets": 157541000000,
      "propertyPlantEquipmentNet": 174831000000,
      "goodwill": 31935000000,
      "intangibleAssets": 0,
      "goodwillAndIntangibleAssets": 31935000000,
      "longTermInvestments": 36177000000,
      "taxAssets": 15915000000,
      "otherNonCurrentAssets": 13867000000,
      "totalNonCurrentAssets": 272725000000,
      "otherAssets": 0,
      "totalAssets": 430266000000,
      "accountPayables": 7049000000,
      "shortTermDebt": 2971000000,
      "taxPayables": 2639000000,
      "deferredRevenue": 4896000000,
      "otherCurrentLiabilities": 63248000000,
      "totalCurrentLiabilities": 80803000000,
      "longTermDebt": 23951000000,
      "deferredRevenueNonCurrent": 1015000000,
      "deferredTaxLiabilitiesNonCurrent": 706000000,
      "otherNonCurrentLiabilities": 9672000000,
      "totalNonCurrentLiabilities": 35344000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 16042000000,
      "totalLiabilities": 116147000000,
      "preferredStock": 0,
      "commonStock": 82030000000,
      "retainedEarnings": 235317000000,
      "accumulatedOtherComprehensiveIncomeLoss": -3228000000,
      "othertotalStockholdersEquity": 0,
      "totalStockholdersEquity": 314119000000,
      "totalEquity": 314119000000,
      "totalLiabilitiesAndStockholdersEquity": 430266000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 430266000000,
      "totalInvestments": 109448000000,
      "totalDebt": 26922000000,
      "netDebt": 6963000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204424000118/0001652044-24-000118-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204424000118/goog-20240930.htm"
    },
    {
      "date": "2024-06-30",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2024-07-24",
      "acceptedDate": "2024-07-23 19:12:07",
      "calendarYear": "2024",
      "period": "Q2",
      "cashAndCashEquivalents": 27225000000,
      "shortTermInvestments": 73500000000,
      "cashAndShortTermInvestments": 100725000000,
      "netReceivables": 47087000000,
      "inventory": 0,
      "otherCurrentAssets": 14183000000,
      "totalCurrentAssets": 161995000000,
      "propertyPlantEquipmentNet": 164761000000,
      "goodwill": 29185000000,
      "intangibleAssets": 0,
      "goodwillAndIntangibleAssets": 29185000000,
      "longTermInvestments": 34172000000,
      "taxAssets": 14958000000,
      "otherNonCurrentAssets": 9699000000,
      "totalNonCurrentAssets": 252775000000,
      "otherAssets": 0,
      "totalAssets": 414770000000,
      "accountPayables": 6092000000,
      "shortTermDebt": 2855000000,
      "taxPayables": 3297000000,
      "deferredRevenue": 4251000000,
      "otherCurrentLiabilities": 61418000000,
      "totalCurrentLiabilities": 77913000000,
      "longTermDebt": 24946000000,
      "deferredRevenueNonCurrent": 985000000,
      "deferredTaxLiabilitiesNonCurrent": 717000000,
      "otherNonCurrentLiabilities": 9456000000,
      "totalNonCurrentLiabilities": 36104000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 15925000000,
      "totalLiabilities": 114017000000,
      "preferredStock": 0,
      "commonStock": 79732000000,
      "retainedEarnings": 226033000000,
      "accumulatedOtherComprehensiveIncomeLoss": -5012000000,
      "othertotalStockholdersEquity": 0,
      "totalStockholdersEquity": 300753000000,
      "totalEquity": 300753000000,
      "totalLiabilitiesAndStockholdersEquity": 414770000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 414770000000,
      "totalInvestments": 107672000000,
      "totalDebt": 27801000000,
      "netDebt": 576000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204424000079/0001652044-24-000079-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204424000079/goog-20240630.htm"
    },
    {
      "date": "2024-03-31",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2024-04-26",
      "acceptedDate": "2024-04-25 20:22:11",
      "calendarYear": "2024",
      "period": "Q1",
      "cashAndCashEquivalents": 24493000000,
      "shortTermInvestments": 83597000000,
      "cashAndShortTermInvestments": 108090000000,
      "netReceivables": 44552000000,
      "inventory": 0,
      "otherCurrentAssets": 12829000000,
      "totalCurrentAssets": 165471000000,
      "propertyPlantEquipmentNet": 156950000000,
      "goodwill": 29183000000,
      "intangibleAssets": 0,
      "goodwillAndIntangibleAssets": 29183000000,
      "longTermInvestments": 33994000000,
      "taxAssets": 11687000000,
      "otherNonCurrentAssets": 10065000000,
      "totalNonCurrentAssets": 241879000000,
      "otherAssets": 0,
      "totalAssets": 407350000000,
      "accountPayables": 6198000000,
      "shortTermDebt": 2874000000,
      "taxPayables": 4926000000,
      "deferredRevenue": 3973000000,
      "otherCurrentLiabilities": 59026000000,
      "totalCurrentLiabilities": 76997000000,
      "longTermDebt": 25185000000,
      "deferredRevenueNonCurrent": 921000000,
      "deferredTaxLiabilitiesNonCurrent": 486000000,
      "otherNonCurrentLiabilities": 10917000000,
      "totalNonCurrentLiabilities": 37509000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 16186000000,
      "totalLiabilities": 114506000000,
      "preferredStock": 0,
      "commonStock": 77913000000,
      "retainedEarnings": 219770000000,
      "accumulatedOtherComprehensiveIncomeLoss": -4839000000,
      "othertotalStockholdersEquity": 0,
      "totalStockholdersEquity": 292844000000,
      "totalEquity": 292844000000,
      "totalLiabilitiesAndStockholdersEquity": 407350000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 407350000000,
      "totalInvestments": 117591000000,
      "totalDebt": 28059000000,
      "netDebt": 3566000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204424000053/0001652044-24-000053-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204424000053/goog-20240331.htm"
    },
    {
      "date": "2023-12-31",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2024-01-31",
      "acceptedDate": "2024-01-30 21:43:43",
      "calendarYear": "2023",
      "period": "Q4",
      "cashAndCashEquivalents": 24048000000,
      "shortTermInvestments": 86868000000,
      "cashAndShortTermInvestments": 110916000000,
      "netReceivables": 47964000000,
      "inventory": 0,
      "otherCurrentAssets": 12650000000,
      "totalCurrentAssets": 171530000000,
      "propertyPlantEquipmentNet": 148436000000,
      "goodwill": 29198000000,
      "intangibleAssets": 0,
      "goodwillAndIntangibleAssets": 29198000000,
      "longTermInvestments": 31008000000,
      "taxAssets": 12169000000,
      "otherNonCurrentAssets": 10051000000,
      "totalNonCurrentAssets": 230862000000,
      "otherAssets": 0,
      "totalAssets": 402392000000,
      "accountPayables": 7493000000,
      "shortTermDebt": 2791000000,
      "taxPayables": 2748000000,
      "deferredRevenue": 4137000000,
      "otherCurrentLiabilities": 64645000000,
      "totalCurrentLiabilities": 81814000000,
      "longTermDebt": 24330000000,
      "deferredRevenueNonCurrent": 911000000,
      "deferredTaxLiabilitiesNonCurrent": 485000000,
      "otherNonCurrentLiabilities": 11473000000,
      "totalNonCurrentLiabilities": 37199000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 15251000000,
      "totalLiabilities": 119013000000,
      "preferredStock": 0,
      "commonStock": 76534000000,
      "retainedEarnings": 211247000000,
      "accumulatedOtherComprehensiveIncomeLoss": -4402000000,
      "othertotalStockholdersEquity": 0,
      "totalStockholdersEquity": 283379000000,
      "totalEquity": 283379000000,
      "totalLiabilitiesAndStockholdersEquity": 402392000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 402392000000,
      "totalInvestments": 117876000000,
      "totalDebt": 27121000000,
      "netDebt": 3073000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204424000022/0001652044-24-000022-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204424000022/goog-20231231.htm"
    },
    {
      "date": "2023-09-30",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2023-10-25",
      "acceptedDate": "2023-10-24 18:39:13",
      "calendarYear": "2023",
      "period": "Q3",
      "cashAndCashEquivalents": 30702000000,
      "shortTermInvestments": 89233000000,
      "cashAndShortTermInvestments": 119935000000,
      "netReceivables": 41020000000,
      "inventory": 2957000000,
      "otherCurrentAssets": 12398000000,
      "totalCurrentAssets": 176310000000,
      "propertyPlantEquipmentNet": 139904000000,
      "goodwill": 29146000000,
      "intangibleAssets": 1833000000,
      "goodwillAndIntangibleAssets": 30979000000,
      "longTermInvestments": 30907000000,
      "taxAssets": 10983000000,
      "otherNonCurrentAssets": 7628000000,
      "totalNonCurrentAssets": 220401000000,
      "otherAssets": 0,
      "totalAssets": 396711000000,
      "accountPayables": 5803000000,
      "shortTermDebt": 2715000000,
      "taxPayables": 8038000000,
      "deferredRevenue": 4303000000,
      "otherCurrentLiabilities": 65436000000,
      "totalCurrentLiabilities": 86295000000,
      "longTermDebt": 26331000000,
      "deferredRevenueNonCurrent": 884000000,
      "deferredTaxLiabilitiesNonCurrent": 528000000,
      "otherNonCurrentLiabilities": 9471000000,
      "totalNonCurrentLiabilities": 37214000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 17179000000,
      "totalLiabilities": 123509000000,
      "preferredStock": 0,
      "commonStock": 74591000000,
      "retainedEarnings": 205647000000,
      "accumulatedOtherComprehensiveIncomeLoss": -7036000000,
      "othertotalStockholdersEquity": 0,
      "totalStockholdersEquity": 273202000000,
      "totalEquity": 273202000000,
      "totalLiabilitiesAndStockholdersEquity": 396711000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 396711000000,
      "totalInvestments": 120140000000,
      "totalDebt": 29046000000,
      "netDebt": -1656000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204423000094/0001652044-23-000094-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204423000094/goog-20230930.htm"
    },
    {
      "date": "2023-06-30",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2023-07-26",
      "acceptedDate": "2023-07-25 19:13:26",
      "calendarYear": "2023",
      "period": "Q2",
      "cashAndCashEquivalents": 25929000000,
      "shortTermInvestments": 92403000000,
      "cashAndShortTermInvestments": 118332000000,
      "netReceivables": 38804000000,
      "inventory": 2231000000,
      "otherCurrentAssets": 9421000000,
      "totalCurrentAssets": 168788000000,
      "propertyPlantEquipmentNet": 135677000000,
      "goodwill": 29210000000,
      "intangibleAssets": 1966000000,
      "goodwillAndIntangibleAssets": 31176000000,
      "longTermInvestments": 31224000000,
      "taxAssets": 9357000000,
      "otherNonCurrentAssets": 6822000000,
      "totalNonCurrentAssets": 214256000000,
      "otherAssets": 0,
      "totalAssets": 383044000000,
      "accountPayables": 5313000000,
      "shortTermDebt": 2663000000,
      "taxPayables": 8753000000,
      "deferredRevenue": 3846000000,
      "otherCurrentLiabilities": 57134000000,
      "totalCurrentLiabilities": 77709000000,
      "longTermDebt": 26451000000,
      "deferredRevenueNonCurrent": 667000000,
      "deferredTaxLiabilitiesNonCurrent": 558000000,
      "otherNonCurrentLiabilities": 10518000000,
      "totalNonCurrentLiabilities": 38194000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 17250000000,
      "totalLiabilities": 115903000000,
      "preferredStock": 0,
      "commonStock": 72248000000,
      "retainedEarnings": 200884000000,
      "accumulatedOtherComprehensiveIncomeLoss": -5991000000,
      "othertotalStockholdersEquity": 0,
      "totalStockholdersEquity": 267141000000,
      "totalEquity": 267141000000,
      "totalLiabilitiesAndStockholdersEquity": 383044000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 383044000000,
      "totalInvestments": 123627000000,
      "totalDebt": 29114000000,
      "netDebt": 3185000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204423000070/0001652044-23-000070-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204423000070/goog-20230630.htm"
    },
    {
      "date": "2023-03-31",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2023-04-26",
      "acceptedDate": "2023-04-25 20:15:00",
      "calendarYear": "2023",
      "period": "Q1",
      "cashAndCashEquivalents": 25924000000,
      "shortTermInvestments": 89178000000,
      "cashAndShortTermInvestments": 115102000000,
      "netReceivables": 36036000000,
      "inventory": 2315000000,
      "otherCurrentAssets": 8532000000,
      "totalCurrentAssets": 161985000000,
      "propertyPlantEquipmentNet": 132007000000,
      "goodwill": 28994000000,
      "intangibleAssets": 1968000000,
      "goodwillAndIntangibleAssets": 30962000000,
      "longTermInvestments": 31213000000,
      "taxAssets": 6885000000,
      "otherNonCurrentAssets": 6439000000,
      "totalNonCurrentAssets": 207506000000,
      "otherAssets": 0,
      "totalAssets": 369491000000,
      "accountPayables": 4184000000,
      "shortTermDebt": 2625000000,
      "taxPayables": 5217000000,
      "deferredRevenue": 3715000000,
      "otherCurrentLiabilities": 53113000000,
      "totalCurrentLiabilities": 68854000000,
      "longTermDebt": 26496000000,
      "deferredRevenueNonCurrent": 610000000,
      "deferredTaxLiabilitiesNonCurrent": 542000000,
      "otherNonCurrentLiabilities": 12095000000,
      "totalNonCurrentLiabilities": 39743000000,
      "otherLiabilities": 0,
      "capitalLeaseObligations": 17260000000,
      "totalLiabilities": 108597000000,
      "preferredStock": 0,
      "commonStock": 70269000000,
      "retainedEarnings": 196625000000,
      "accumulatedOtherComprehensiveIncomeLoss": -6000000000,
      "othertotalStockholdersEquity": 0,
      "totalStockholdersEquity": 260894000000,
      "totalEquity": 260894000000,
      "totalLiabilitiesAndStockholdersEquity": 369491000000,
      "minorityInterest": 0,
      "totalLiabilitiesAndTotalEquity": 369491000000,
      "totalInvestments": 120391000000,
      "totalDebt": 29121000000,
      "netDebt": 3197000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204423000045/0001652044-23-000045-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204423000045/goog-20230331.htm"
    }
  ],
  "CashFlowYearly": [
    {
      "date": "2025-12-31",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2026-02-05",
      "acceptedDate": "2026-02-04 21:56:03",
      "calendarYear": "2025",
      "period": "FY",
      "netIncome": 132170000000,
      "depreciationAndAmortization": 21136000000,
      "deferredIncomeTax": 8348000000,
      "stockBasedCompensation": 24953000000,
      "changeInWorkingCapital": 17565000000,
      "accountsReceivables": 948000000,
      "inventory": 0,
      "accountsPayables": -132000000,
      "otherWorkingCapital": 16749000000,
      "otherNonCashItems": -39459000000,
      "netCashProvidedByOperatingActivities": 164713000000,
      "investmentsInPropertyPlantAndEquipment": -91447000000,
      "acquisitionsNet": -1592000000,
      "purchasesOfInvestments": -109489000000,
      "salesMaturitiesOfInvestments": 84607000000,
      "otherInvestingActivites": -2370000000,
      "netCashUsedForInvestingActivites": -120291000000,
      "debtRepayment": 32137000000,
      "commonStockIssued": 0,
      "commonStockRepurchased": -45709000000,
      "dividendsPaid": -10049000000,
      "otherFinancingActivites": -13767000000,
      "netCashUsedProvidedByFinancingActivities": -37388000000,
      "effectOfForexChangesOnCash": 208000000,
      "netChangeInCash": 7242000000,
      "cashAtEndOfPeriod": 30708000000,
      "cashAtBeginningOfPeriod": 23466000000,
      "operatingCashFlow": 164713000000,
      "capitalExpenditure": -91447000000,
      "freeCashFlow": 73266000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204426000018/0001652044-26-000018-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204426000018/goog-20251231.htm"
    },
    {
      "date": "2024-12-31",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2025-02-05",
      "acceptedDate": "2025-02-04 20:41:40",
      "calendarYear": "2024",
      "period": "FY",
      "netIncome": 100118000000,
      "depreciationAndAmortization": 15311000000,
      "deferredIncomeTax": -5257000000,
      "stockBasedCompensation": 22785000000,
      "changeInWorkingCapital": -8406000000,
      "accountsReceivables": -5891000000,
      "inventory": 0,
      "accountsPayables": 359000000,
      "otherWorkingCapital": -2874000000,
      "otherNonCashItems": 748000000,
      "netCashProvidedByOperatingActivities": 125299000000,
      "investmentsInPropertyPlantAndEquipment": -52535000000,
      "acquisitionsNet": -2931000000,
      "purchasesOfInvestments": -91713000000,
      "salesMaturitiesOfInvestments": 104310000000,
      "otherInvestingActivites": -2667000000,
      "netCashUsedForInvestingActivites": -45536000000,
      "debtRepayment": 888000000,
      "commonStockIssued": 0,
      "commonStockRepurchased": -62222000000,
      "dividendsPaid": -7363000000,
      "otherFinancingActivites": -11036000000,
      "netCashUsedProvidedByFinancingActivities": -79733000000,
      "effectOfForexChangesOnCash": -612000000,
      "netChangeInCash": -582000000,
      "cashAtEndOfPeriod": 23466000000,
      "cashAtBeginningOfPeriod": 24048000000,
      "operatingCashFlow": 125299000000,
      "capitalExpenditure": -52535000000,
      "freeCashFlow": 72764000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204425000014/0001652044-25-000014-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204425000014/goog-20241231.htm"
    },
    {
      "date": "2023-12-31",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2024-01-31",
      "acceptedDate": "2024-01-30 21:43:43",
      "calendarYear": "2023",
      "period": "FY",
      "netIncome": 73795000000,
      "depreciationAndAmortization": 11946000000,
      "deferredIncomeTax": -7763000000,
      "stockBasedCompensation": 22460000000,
      "changeInWorkingCapital": -3845000000,
      "accountsReceivables": -7833000000,
      "inventory": 0,
      "accountsPayables": 664000000,
      "otherWorkingCapital": 3324000000,
      "otherNonCashItems": 5153000000,
      "netCashProvidedByOperatingActivities": 101746000000,
      "investmentsInPropertyPlantAndEquipment": -32251000000,
      "acquisitionsNet": -495000000,
      "purchasesOfInvestments": -80885000000,
      "salesMaturitiesOfInvestments": 87619000000,
      "otherInvestingActivites": -1051000000,
      "netCashUsedForInvestingActivites": -27063000000,
      "debtRepayment": -760000000,
      "commonStockIssued": 0,
      "commonStockRepurchased": -61504000000,
      "dividendsPaid": 0,
      "otherFinancingActivites": -9829000000,
      "netCashUsedProvidedByFinancingActivities": -72093000000,
      "effectOfForexChangesOnCash": -421000000,
      "netChangeInCash": 2169000000,
      "cashAtEndOfPeriod": 24048000000,
      "cashAtBeginningOfPeriod": 21879000000,
      "operatingCashFlow": 101746000000,
      "capitalExpenditure": -32251000000,
      "freeCashFlow": 69495000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204424000022/0001652044-24-000022-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204424000022/goog-20231231.htm"
    },
    {
      "date": "2022-12-31",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2023-02-03",
      "acceptedDate": "2023-02-02 21:23:45",
      "calendarYear": "2022",
      "period": "FY",
      "netIncome": 59972000000,
      "depreciationAndAmortization": 15928000000,
      "deferredIncomeTax": -8081000000,
      "stockBasedCompensation": 19362000000,
      "changeInWorkingCapital": -2235000000,
      "accountsReceivables": -2317000000,
      "inventory": 0,
      "accountsPayables": 707000000,
      "otherWorkingCapital": -625000000,
      "otherNonCashItems": 6549000000,
      "netCashProvidedByOperatingActivities": 91495000000,
      "investmentsInPropertyPlantAndEquipment": -31485000000,
      "acquisitionsNet": -6969000000,
      "purchasesOfInvestments": -81405000000,
      "salesMaturitiesOfInvestments": 97972000000,
      "otherInvestingActivites": 1589000000,
      "netCashUsedForInvestingActivites": -20298000000,
      "debtRepayment": -1196000000,
      "commonStockIssued": 0,
      "commonStockRepurchased": -59296000000,
      "dividendsPaid": 0,
      "otherFinancingActivites": -9265000000,
      "netCashUsedProvidedByFinancingActivities": -69757000000,
      "effectOfForexChangesOnCash": -506000000,
      "netChangeInCash": 934000000,
      "cashAtEndOfPeriod": 21879000000,
      "cashAtBeginningOfPeriod": 20945000000,
      "operatingCashFlow": 91495000000,
      "capitalExpenditure": -31485000000,
      "freeCashFlow": 60010000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204423000016/0001652044-23-000016-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204423000016/goog-20221231.htm"
    }
  ],
  "CashFlowQuarterly": [
    {
      "date": "2025-12-31",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2026-02-05",
      "acceptedDate": "2026-02-04 21:56:03",
      "calendarYear": "2025",
      "period": "Q4",
      "netIncome": 34455000000,
      "depreciationAndAmortization": 6040000000,
      "deferredIncomeTax": 1218000000,
      "stockBasedCompensation": 7071000000,
      "changeInWorkingCapital": 21654000000,
      "accountsReceivables": 4530000000,
      "inventory": 0,
      "accountsPayables": 639000000,
      "otherWorkingCapital": 16485000000,
      "otherNonCashItems": -18036000000,
      "netCashProvidedByOperatingActivities": 52402000000,
      "investmentsInPropertyPlantAndEquipment": -27851000000,
      "acquisitionsNet": -167000000,
      "purchasesOfInvestments": -45343000000,
      "salesMaturitiesOfInvestments": 22110000000,
      "otherInvestingActivites": -525000000,
      "netCashUsedForInvestingActivites": -51776000000,
      "debtRepayment": 20229000000,
      "commonStockIssued": 0,
      "commonStockRepurchased": -5499000000,
      "dividendsPaid": -2536000000,
      "otherFinancingActivites": -5166000000,
      "netCashUsedProvidedByFinancingActivities": 7028000000,
      "effectOfForexChangesOnCash": -36000000,
      "netChangeInCash": 7618000000,
      "cashAtEndOfPeriod": 30708000000,
      "cashAtBeginningOfPeriod": 23090000000,
      "operatingCashFlow": 52402000000,
      "capitalExpenditure": -27851000000,
      "freeCashFlow": 24551000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204426000018/0001652044-26-000018-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204426000018/goog-20251231.htm"
    },
    {
      "date": "2025-09-30",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2025-10-30",
      "acceptedDate": "2025-10-29 21:55:01",
      "calendarYear": "2025",
      "period": "Q3",
      "netIncome": 34979000000,
      "depreciationAndAmortization": 5611000000,
      "deferredIncomeTax": 8726000000,
      "stockBasedCompensation": 6368000000,
      "changeInWorkingCapital": 3783000000,
      "accountsReceivables": -2381000000,
      "inventory": 0,
      "accountsPayables": -444000000,
      "otherWorkingCapital": 6608000000,
      "otherNonCashItems": -11053000000,
      "netCashProvidedByOperatingActivities": 48414000000,
      "investmentsInPropertyPlantAndEquipment": -23953000000,
      "acquisitionsNet": -1072000000,
      "purchasesOfInvestments": -21964000000,
      "salesMaturitiesOfInvestments": 20694000000,
      "otherInvestingActivites": -1482000000,
      "netCashUsedForInvestingActivites": -27777000000,
      "debtRepayment": -1073000000,
      "commonStockIssued": 0,
      "commonStockRepurchased": -11504000000,
      "dividendsPaid": -2536000000,
      "otherFinancingActivites": -3270000000,
      "netCashUsedProvidedByFinancingActivities": -18383000000,
      "effectOfForexChangesOnCash": -200000000,
      "netChangeInCash": 2054000000,
      "cashAtEndOfPeriod": 23090000000,
      "cashAtBeginningOfPeriod": 21036000000,
      "operatingCashFlow": 48414000000,
      "capitalExpenditure": -23953000000,
      "freeCashFlow": 24461000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204425000091/0001652044-25-000091-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204425000091/goog-20250930.htm"
    },
    {
      "date": "2025-06-30",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2025-07-24",
      "acceptedDate": "2025-07-23 19:44:01",
      "calendarYear": "2025",
      "period": "Q2",
      "netIncome": 28196000000,
      "depreciationAndAmortization": 4998000000,
      "deferredIncomeTax": -444000000,
      "stockBasedCompensation": 5998000000,
      "changeInWorkingCapital": -10110000000,
      "accountsReceivables": -2839000000,
      "inventory": 0,
      "accountsPayables": 553000000,
      "otherWorkingCapital": -7824000000,
      "otherNonCashItems": -891000000,
      "netCashProvidedByOperatingActivities": 27747000000,
      "investmentsInPropertyPlantAndEquipment": -22446000000,
      "acquisitionsNet": -13000000,
      "purchasesOfInvestments": -22771000000,
      "salesMaturitiesOfInvestments": 21199000000,
      "otherInvestingActivites": -513000000,
      "netCashUsedForInvestingActivites": -24544000000,
      "debtRepayment": 12970000000,
      "commonStockIssued": 0,
      "commonStockRepurchased": -13638000000,
      "dividendsPaid": -2543000000,
      "otherFinancingActivites": -2621000000,
      "netCashUsedProvidedByFinancingActivities": -5832000000,
      "effectOfForexChangesOnCash": 401000000,
      "netChangeInCash": -2228000000,
      "cashAtEndOfPeriod": 21036000000,
      "cashAtBeginningOfPeriod": 23264000000,
      "operatingCashFlow": 27747000000,
      "capitalExpenditure": -22446000000,
      "freeCashFlow": 5301000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204425000062/0001652044-25-000062-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204425000062/goog-20250630.htm"
    },
    {
      "date": "2025-03-31",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2025-04-25",
      "acceptedDate": "2025-04-24 21:05:29",
      "calendarYear": "2025",
      "period": "Q1",
      "netIncome": 34540000000,
      "depreciationAndAmortization": 4487000000,
      "deferredIncomeTax": -1152000000,
      "stockBasedCompensation": 5516000000,
      "changeInWorkingCapital": 2238000000,
      "accountsReceivables": 1638000000,
      "inventory": 0,
      "accountsPayables": -880000000,
      "otherWorkingCapital": 1480000000,
      "otherNonCashItems": -9479000000,
      "netCashProvidedByOperatingActivities": 36150000000,
      "investmentsInPropertyPlantAndEquipment": -17197000000,
      "acquisitionsNet": -340000000,
      "purchasesOfInvestments": -19411000000,
      "salesMaturitiesOfInvestments": 20604000000,
      "otherInvestingActivites": 150000000,
      "netCashUsedForInvestingActivites": -16194000000,
      "debtRepayment": 11000000,
      "commonStockIssued": 0,
      "commonStockRepurchased": -15068000000,
      "dividendsPaid": -2434000000,
      "otherFinancingActivites": -2710000000,
      "netCashUsedProvidedByFinancingActivities": -20201000000,
      "effectOfForexChangesOnCash": 43000000,
      "netChangeInCash": -202000000,
      "cashAtEndOfPeriod": 23264000000,
      "cashAtBeginningOfPeriod": 23466000000,
      "operatingCashFlow": 36150000000,
      "capitalExpenditure": -17197000000,
      "freeCashFlow": 18953000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204425000043/0001652044-25-000043-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204425000043/goog-20250331.htm"
    },
    {
      "date": "2024-12-31",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2025-02-05",
      "acceptedDate": "2025-02-04 20:41:40",
      "calendarYear": "2024",
      "period": "Q4",
      "netIncome": 26536000000,
      "depreciationAndAmortization": 4205000000,
      "deferredIncomeTax": -1448000000,
      "stockBasedCompensation": 5810000000,
      "changeInWorkingCapital": 3116000000,
      "accountsReceivables": -4570000000,
      "inventory": 0,
      "accountsPayables": 401000000,
      "otherWorkingCapital": 7285000000,
      "otherNonCashItems": 894000000,
      "netCashProvidedByOperatingActivities": 39113000000,
      "investmentsInPropertyPlantAndEquipment": -14276000000,
      "acquisitionsNet": -91000000,
      "purchasesOfInvestments": -23445000000,
      "salesMaturitiesOfInvestments": 21799000000,
      "otherInvestingActivites": -167000000,
      "netCashUsedForInvestingActivites": -16180000000,
      "debtRepayment": 1145000000,
      "commonStockIssued": 0,
      "commonStockRepurchased": -15551000000,
      "dividendsPaid": -2442000000,
      "otherFinancingActivites": -2188000000,
      "netCashUsedProvidedByFinancingActivities": -19036000000,
      "effectOfForexChangesOnCash": -390000000,
      "netChangeInCash": 3507000000,
      "cashAtEndOfPeriod": 23466000000,
      "cashAtBeginningOfPeriod": 19959000000,
      "operatingCashFlow": 39113000000,
      "capitalExpenditure": -14276000000,
      "freeCashFlow": 24837000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204425000014/0001652044-25-000014-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204425000014/goog-20241231.htm"
    },
    {
      "date": "2024-09-30",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2024-10-30",
      "acceptedDate": "2024-10-29 19:33:10",
      "calendarYear": "2024",
      "period": "Q3",
      "netIncome": 26301000000,
      "depreciationAndAmortization": 3985000000,
      "deferredIncomeTax": -1071000000,
      "stockBasedCompensation": 5846000000,
      "changeInWorkingCapital": -3789000000,
      "accountsReceivables": -1431000000,
      "inventory": 0,
      "accountsPayables": 521000000,
      "otherWorkingCapital": -2879000000,
      "otherNonCashItems": -574000000,
      "netCashProvidedByOperatingActivities": 30698000000,
      "investmentsInPropertyPlantAndEquipment": -13061000000,
      "acquisitionsNet": -2753000000,
      "purchasesOfInvestments": -23058000000,
      "salesMaturitiesOfInvestments": 23329000000,
      "otherInvestingActivites": -2468000000,
      "netCashUsedForInvestingActivites": -18011000000,
      "debtRepayment": 370000000,
      "commonStockIssued": 0,
      "commonStockRepurchased": -15291000000,
      "dividendsPaid": -2455000000,
      "otherFinancingActivites": -2718000000,
      "netCashUsedProvidedByFinancingActivities": -20094000000,
      "effectOfForexChangesOnCash": 141000000,
      "netChangeInCash": -7266000000,
      "cashAtEndOfPeriod": 19959000000,
      "cashAtBeginningOfPeriod": 27225000000,
      "operatingCashFlow": 30698000000,
      "capitalExpenditure": -13061000000,
      "freeCashFlow": 17637000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204424000118/0001652044-24-000118-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204424000118/goog-20240930.htm"
    },
    {
      "date": "2024-06-30",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2024-07-24",
      "acceptedDate": "2024-07-23 19:12:07",
      "calendarYear": "2024",
      "period": "Q2",
      "netIncome": 23619000000,
      "depreciationAndAmortization": 3708000000,
      "deferredIncomeTax": -3157000000,
      "stockBasedCompensation": 5865000000,
      "changeInWorkingCapital": -5270000000,
      "accountsReceivables": -3057000000,
      "inventory": 0,
      "accountsPayables": 1561000000,
      "otherWorkingCapital": -3774000000,
      "otherNonCashItems": 1875000000,
      "netCashProvidedByOperatingActivities": 26640000000,
      "investmentsInPropertyPlantAndEquipment": -13186000000,
      "acquisitionsNet": -26000000,
      "purchasesOfInvestments": -23320000000,
      "salesMaturitiesOfInvestments": 33884000000,
      "otherInvestingActivites": -133000000,
      "netCashUsedForInvestingActivites": -2781000000,
      "debtRepayment": 470000000,
      "commonStockIssued": 0,
      "commonStockRepurchased": -15684000000,
      "dividendsPaid": -2466000000,
      "otherFinancingActivites": -3209000000,
      "netCashUsedProvidedByFinancingActivities": -20889000000,
      "effectOfForexChangesOnCash": -238000000,
      "netChangeInCash": 2732000000,
      "cashAtEndOfPeriod": 27225000000,
      "cashAtBeginningOfPeriod": 24493000000,
      "operatingCashFlow": 26640000000,
      "capitalExpenditure": -13186000000,
      "freeCashFlow": 13454000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204424000079/0001652044-24-000079-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204424000079/goog-20240630.htm"
    },
    {
      "date": "2024-03-31",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2024-04-26",
      "acceptedDate": "2024-04-25 20:22:11",
      "calendarYear": "2024",
      "period": "Q1",
      "netIncome": 23662000000,
      "depreciationAndAmortization": 3413000000,
      "deferredIncomeTax": 419000000,
      "stockBasedCompensation": 5264000000,
      "changeInWorkingCapital": -2463000000,
      "accountsReceivables": 3167000000,
      "inventory": 0,
      "accountsPayables": -2124000000,
      "otherWorkingCapital": -3506000000,
      "otherNonCashItems": -1447000000,
      "netCashProvidedByOperatingActivities": 28848000000,
      "investmentsInPropertyPlantAndEquipment": -12012000000,
      "acquisitionsNet": -61000000,
      "purchasesOfInvestments": -21890000000,
      "salesMaturitiesOfInvestments": 25298000000,
      "otherInvestingActivites": 101000000,
      "netCashUsedForInvestingActivites": -8564000000,
      "debtRepayment": -1097000000,
      "commonStockIssued": 0,
      "commonStockRepurchased": -15696000000,
      "dividendsPaid": 0,
      "otherFinancingActivites": -2921000000,
      "netCashUsedProvidedByFinancingActivities": -19714000000,
      "effectOfForexChangesOnCash": -125000000,
      "netChangeInCash": 445000000,
      "cashAtEndOfPeriod": 24493000000,
      "cashAtBeginningOfPeriod": 24048000000,
      "operatingCashFlow": 28848000000,
      "capitalExpenditure": -12012000000,
      "freeCashFlow": 16836000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204424000053/0001652044-24-000053-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204424000053/goog-20240331.htm"
    },
    {
      "date": "2023-12-31",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2024-01-31",
      "acceptedDate": "2024-01-30 21:43:43",
      "calendarYear": "2023",
      "period": "Q4",
      "netIncome": 20687000000,
      "depreciationAndAmortization": 1563000000,
      "deferredIncomeTax": -1670000000,
      "stockBasedCompensation": 5659000000,
      "changeInWorkingCapital": -10271000000,
      "accountsReceivables": -6518000000,
      "inventory": 5854000000,
      "accountsPayables": 427000000,
      "otherWorkingCapital": -10034000000,
      "otherNonCashItems": 2947000000,
      "netCashProvidedByOperatingActivities": 18915000000,
      "investmentsInPropertyPlantAndEquipment": -11019000000,
      "acquisitionsNet": -29000000,
      "purchasesOfInvestments": -29287000000,
      "salesMaturitiesOfInvestments": 34234000000,
      "otherInvestingActivites": -66000000,
      "netCashUsedForInvestingActivites": -6167000000,
      "debtRepayment": -437000000,
      "commonStockIssued": 0,
      "commonStockRepurchased": -16191000000,
      "dividendsPaid": 0,
      "otherFinancingActivites": -2680000000,
      "netCashUsedProvidedByFinancingActivities": -19308000000,
      "effectOfForexChangesOnCash": -94000000,
      "netChangeInCash": -6654000000,
      "cashAtEndOfPeriod": 24048000000,
      "cashAtBeginningOfPeriod": 30702000000,
      "operatingCashFlow": 18915000000,
      "capitalExpenditure": -11019000000,
      "freeCashFlow": 7896000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204424000022/0001652044-24-000022-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204424000022/goog-20231231.htm"
    },
    {
      "date": "2023-09-30",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2023-10-25",
      "acceptedDate": "2023-10-24 18:39:13",
      "calendarYear": "2023",
      "period": "Q3",
      "netIncome": 19689000000,
      "depreciationAndAmortization": 3800000000,
      "deferredIncomeTax": -1824000000,
      "stockBasedCompensation": 5743000000,
      "changeInWorkingCapital": 2117000000,
      "accountsReceivables": -2821000000,
      "inventory": 2136000000,
      "accountsPayables": 223000000,
      "otherWorkingCapital": 2579000000,
      "otherNonCashItems": 1131000000,
      "netCashProvidedByOperatingActivities": 30656000000,
      "investmentsInPropertyPlantAndEquipment": -8055000000,
      "acquisitionsNet": -126000000,
      "purchasesOfInvestments": -14496000000,
      "salesMaturitiesOfInvestments": 16155000000,
      "otherInvestingActivites": -628000000,
      "netCashUsedForInvestingActivites": -7150000000,
      "debtRepayment": -166000000,
      "commonStockIssued": 0,
      "commonStockRepurchased": -15787000000,
      "dividendsPaid": 0,
      "otherFinancingActivites": -2429000000,
      "netCashUsedProvidedByFinancingActivities": -18382000000,
      "effectOfForexChangesOnCash": -351000000,
      "netChangeInCash": 4773000000,
      "cashAtEndOfPeriod": 30702000000,
      "cashAtBeginningOfPeriod": 25929000000,
      "operatingCashFlow": 30656000000,
      "capitalExpenditure": -8055000000,
      "freeCashFlow": 22601000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204423000094/0001652044-23-000094-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204423000094/goog-20230930.htm"
    },
    {
      "date": "2023-06-30",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2023-07-26",
      "acceptedDate": "2023-07-25 19:13:26",
      "calendarYear": "2023",
      "period": "Q2",
      "netIncome": 18368000000,
      "depreciationAndAmortization": 3397000000,
      "deferredIncomeTax": -2415000000,
      "stockBasedCompensation": 5774000000,
      "changeInWorkingCapital": 2936000000,
      "accountsReceivables": -2948000000,
      "inventory": 130000000,
      "accountsPayables": 1119000000,
      "otherWorkingCapital": 4635000000,
      "otherNonCashItems": 606000000,
      "netCashProvidedByOperatingActivities": 28666000000,
      "investmentsInPropertyPlantAndEquipment": -6888000000,
      "acquisitionsNet": -298000000,
      "purchasesOfInvestments": -22249000000,
      "salesMaturitiesOfInvestments": 18867000000,
      "otherInvestingActivites": -232000000,
      "netCashUsedForInvestingActivites": -10800000000,
      "debtRepayment": -132000000,
      "commonStockIssued": 0,
      "commonStockRepurchased": -14969000000,
      "dividendsPaid": 0,
      "otherFinancingActivites": -2734000000,
      "netCashUsedProvidedByFinancingActivities": -17835000000,
      "effectOfForexChangesOnCash": -26000000,
      "netChangeInCash": 5000000,
      "cashAtEndOfPeriod": 25929000000,
      "cashAtBeginningOfPeriod": 25924000000,
      "operatingCashFlow": 28666000000,
      "capitalExpenditure": -6888000000,
      "freeCashFlow": 21778000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204423000070/0001652044-23-000070-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204423000070/goog-20230630.htm"
    },
    {
      "date": "2023-03-31",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2023-04-26",
      "acceptedDate": "2023-04-25 20:15:00",
      "calendarYear": "2023",
      "period": "Q1",
      "netIncome": 15051000000,
      "depreciationAndAmortization": 2635000000,
      "deferredIncomeTax": -1854000000,
      "stockBasedCompensation": 5284000000,
      "changeInWorkingCapital": 1373000000,
      "accountsReceivables": 4454000000,
      "inventory": 0,
      "accountsPayables": -1105000000,
      "otherWorkingCapital": -1976000000,
      "otherNonCashItems": 1020000000,
      "netCashProvidedByOperatingActivities": 23509000000,
      "investmentsInPropertyPlantAndEquipment": -6289000000,
      "acquisitionsNet": -42000000,
      "purchasesOfInvestments": -14853000000,
      "salesMaturitiesOfInvestments": 18363000000,
      "otherInvestingActivites": -125000000,
      "netCashUsedForInvestingActivites": -2946000000,
      "debtRepayment": -25000000,
      "commonStockIssued": 0,
      "commonStockRepurchased": -14557000000,
      "dividendsPaid": 0,
      "otherFinancingActivites": -1986000000,
      "netCashUsedProvidedByFinancingActivities": -16568000000,
      "effectOfForexChangesOnCash": 50000000,
      "netChangeInCash": 4045000000,
      "cashAtEndOfPeriod": 25924000000,
      "cashAtBeginningOfPeriod": 21879000000,
      "operatingCashFlow": 23509000000,
      "capitalExpenditure": -6289000000,
      "freeCashFlow": 17220000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204423000045/0001652044-23-000045-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204423000045/goog-20230331.htm"
    }
  ],
  "IncomeStatementYearly": [
    {
      "date": "2025-12-31",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2026-02-05",
      "acceptedDate": "2026-02-04 21:56:03",
      "calendarYear": "2025",
      "period": "FY",
      "revenue": 402963000000,
      "costOfRevenue": 162535000000,
      "grossProfit": 240428000000,
      "grossProfitRatio": 0.5966503128,
      "researchAndDevelopmentExpenses": 61087000000,
      "generalAndAdministrativeExpenses": 21482000000,
      "sellingAndMarketingExpenses": 28693000000,
      "sellingGeneralAndAdministrativeExpenses": 50175000000,
      "otherExpenses": 0,
      "operatingExpenses": 111262000000,
      "costAndExpenses": 273797000000,
      "interestIncome": 1076000000,
      "interestExpense": 143000000,
      "depreciationAndAmortization": 21136000000,
      "ebitda": 179962000000,
      "ebitdaratio": 0.446596834,
      "operatingIncome": 129166000000,
      "operatingIncomeRatio": 0.3205405955,
      "totalOtherIncomeExpensesNet": 29660000000,
      "incomeBeforeTax": 158826000000,
      "incomeBeforeTaxRatio": 0.3941453682,
      "incomeTaxExpense": 26656000000,
      "netIncome": 132170000000,
      "netIncomeRatio": 0.3279953743,
      "eps": 10.91,
      "epsdiluted": 10.81,
      "weightedAverageShsOut": 12116000000,
      "weightedAverageShsOutDil": 12230000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204426000018/0001652044-26-000018-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204426000018/goog-20251231.htm"
    },
    {
      "date": "2024-12-31",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2025-02-05",
      "acceptedDate": "2025-02-04 20:41:40",
      "calendarYear": "2024",
      "period": "FY",
      "revenue": 350018000000,
      "costOfRevenue": 146306000000,
      "grossProfit": 203712000000,
      "grossProfitRatio": 0.5820043541,
      "researchAndDevelopmentExpenses": 49326000000,
      "generalAndAdministrativeExpenses": 14188000000,
      "sellingAndMarketingExpenses": 27808000000,
      "sellingGeneralAndAdministrativeExpenses": 41996000000,
      "otherExpenses": 0,
      "operatingExpenses": 91322000000,
      "costAndExpenses": 237628000000,
      "interestIncome": 4482000000,
      "interestExpense": 268000000,
      "depreciationAndAmortization": 15311000000,
      "ebitda": 135394000000,
      "ebitdaratio": 0.3868201064,
      "operatingIncome": 112390000000,
      "operatingIncomeRatio": 0.3210977721,
      "totalOtherIncomeExpensesNet": 7425000000,
      "incomeBeforeTax": 119815000000,
      "incomeBeforeTaxRatio": 0.3423109669,
      "incomeTaxExpense": 19697000000,
      "netIncome": 100118000000,
      "netIncomeRatio": 0.2860367181,
      "eps": 8.13,
      "epsdiluted": 8.04,
      "weightedAverageShsOut": 12319000000,
      "weightedAverageShsOutDil": 12447000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204425000014/0001652044-25-000014-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204425000014/goog-20241231.htm"
    },
    {
      "date": "2023-12-31",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2024-01-31",
      "acceptedDate": "2024-01-30 21:43:43",
      "calendarYear": "2023",
      "period": "FY",
      "revenue": 307394000000,
      "costOfRevenue": 133332000000,
      "grossProfit": 174062000000,
      "grossProfitRatio": 0.5662504798,
      "researchAndDevelopmentExpenses": 45427000000,
      "generalAndAdministrativeExpenses": 16425000000,
      "sellingAndMarketingExpenses": 27917000000,
      "sellingGeneralAndAdministrativeExpenses": 44342000000,
      "otherExpenses": 0,
      "operatingExpenses": 89769000000,
      "costAndExpenses": 223101000000,
      "interestIncome": 3865000000,
      "interestExpense": 308000000,
      "depreciationAndAmortization": 11946000000,
      "ebitda": 97971000000,
      "ebitdaratio": 0.3187147439,
      "operatingIncome": 84293000000,
      "operatingIncomeRatio": 0.2742181045,
      "totalOtherIncomeExpensesNet": 1424000000,
      "incomeBeforeTax": 85717000000,
      "incomeBeforeTaxRatio": 0.2788505957,
      "incomeTaxExpense": 11922000000,
      "netIncome": 73795000000,
      "netIncomeRatio": 0.2400664945,
      "eps": 5.84,
      "epsdiluted": 5.8,
      "weightedAverageShsOut": 12630000000,
      "weightedAverageShsOutDil": 12722000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204424000022/0001652044-24-000022-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204424000022/goog-20231231.htm"
    },
    {
      "date": "2022-12-31",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2023-02-03",
      "acceptedDate": "2023-02-02 21:23:45",
      "calendarYear": "2022",
      "period": "FY",
      "revenue": 282836000000,
      "costOfRevenue": 126203000000,
      "grossProfit": 156633000000,
      "grossProfitRatio": 0.553794425,
      "researchAndDevelopmentExpenses": 39500000000,
      "generalAndAdministrativeExpenses": 15724000000,
      "sellingAndMarketingExpenses": 26567000000,
      "sellingGeneralAndAdministrativeExpenses": 42291000000,
      "otherExpenses": 0,
      "operatingExpenses": 81791000000,
      "costAndExpenses": 207994000000,
      "interestIncome": 2174000000,
      "interestExpense": 357000000,
      "depreciationAndAmortization": 13475000000,
      "ebitda": 85160000000,
      "ebitdaratio": 0.301093213,
      "operatingIncome": 74842000000,
      "operatingIncomeRatio": 0.2646127084,
      "totalOtherIncomeExpensesNet": -3514000000,
      "incomeBeforeTax": 71328000000,
      "incomeBeforeTaxRatio": 0.2521885474,
      "incomeTaxExpense": 11356000000,
      "netIncome": 59972000000,
      "netIncomeRatio": 0.2120380715,
      "eps": 4.59,
      "epsdiluted": 4.56,
      "weightedAverageShsOut": 13063000000,
      "weightedAverageShsOutDil": 13159000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204423000016/0001652044-23-000016-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204423000016/goog-20221231.htm"
    }
  ],
  "IncomeStatementQuarterly": [
    {
      "date": "2025-12-31",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2026-02-05",
      "acceptedDate": "2026-02-04 21:56:03",
      "calendarYear": "2025",
      "period": "Q4",
      "revenue": 113896000000,
      "costOfRevenue": 45766000000,
      "grossProfit": 68130000000,
      "grossProfitRatio": 0.5981772845,
      "researchAndDevelopmentExpenses": 18572000000,
      "generalAndAdministrativeExpenses": 5341000000,
      "sellingAndMarketingExpenses": 8215000000,
      "sellingGeneralAndAdministrativeExpenses": 13556000000,
      "otherExpenses": 0,
      "operatingExpenses": 32128000000,
      "costAndExpenses": 77894000000,
      "interestIncome": -3127000000,
      "interestExpense": -438000000,
      "depreciationAndAmortization": 6040000000,
      "ebitda": 45455000000,
      "ebitdaratio": 0.3990921542,
      "operatingIncome": 36002000000,
      "operatingIncomeRatio": 0.3160953853,
      "totalOtherIncomeExpensesNet": 3115000000,
      "incomeBeforeTax": 39117000000,
      "incomeBeforeTaxRatio": 0.3434448971,
      "incomeTaxExpense": 4662000000,
      "netIncome": 34455000000,
      "netIncomeRatio": 0.3025128187,
      "eps": 2.85,
      "epsdiluted": 2.82,
      "weightedAverageShsOut": 12073000000,
      "weightedAverageShsOutDil": 12228000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204426000018/0001652044-26-000018-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204426000018/goog-20251231.htm"
    },
    {
      "date": "2025-09-30",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2025-10-30",
      "acceptedDate": "2025-10-29 21:55:01",
      "calendarYear": "2025",
      "period": "Q3",
      "revenue": 102346000000,
      "costOfRevenue": 41369000000,
      "grossProfit": 60977000000,
      "grossProfitRatio": 0.5957927032,
      "researchAndDevelopmentExpenses": 15151000000,
      "generalAndAdministrativeExpenses": 7393000000,
      "sellingAndMarketingExpenses": 7205000000,
      "sellingGeneralAndAdministrativeExpenses": 14598000000,
      "otherExpenses": 0,
      "operatingExpenses": 29749000000,
      "costAndExpenses": 71118000000,
      "interestIncome": 1076000000,
      "interestExpense": 143000000,
      "depreciationAndAmortization": 5611000000,
      "ebitda": 49741000000,
      "ebitdaratio": 0.4860082465,
      "operatingIncome": 31228000000,
      "operatingIncomeRatio": 0.3051218416,
      "totalOtherIncomeExpensesNet": 12759000000,
      "incomeBeforeTax": 43987000000,
      "incomeBeforeTaxRatio": 0.4297871925,
      "incomeTaxExpense": 9008000000,
      "netIncome": 34979000000,
      "netIncomeRatio": 0.3417720282,
      "eps": 2.89,
      "epsdiluted": 2.87,
      "weightedAverageShsOut": 12086000000,
      "weightedAverageShsOutDil": 12203000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204425000091/0001652044-25-000091-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204425000091/goog-20250930.htm"
    },
    {
      "date": "2025-06-30",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2025-07-24",
      "acceptedDate": "2025-07-23 19:44:01",
      "calendarYear": "2025",
      "period": "Q2",
      "revenue": 96428000000,
      "costOfRevenue": 39039000000,
      "grossProfit": 57389000000,
      "grossProfitRatio": 0.595148712,
      "researchAndDevelopmentExpenses": 13808000000,
      "generalAndAdministrativeExpenses": 5209000000,
      "sellingAndMarketingExpenses": 7101000000,
      "sellingGeneralAndAdministrativeExpenses": 12310000000,
      "otherExpenses": 0,
      "operatingExpenses": 26118000000,
      "costAndExpenses": 65157000000,
      "interestIncome": 1050000000,
      "interestExpense": 261000000,
      "depreciationAndAmortization": 4998000000,
      "ebitda": 39192000000,
      "ebitdaratio": 0.4064379641,
      "operatingIncome": 31271000000,
      "operatingIncomeRatio": 0.3242937736,
      "totalOtherIncomeExpensesNet": 2662000000,
      "incomeBeforeTax": 33933000000,
      "incomeBeforeTaxRatio": 0.3518998631,
      "incomeTaxExpense": 5737000000,
      "netIncome": 28196000000,
      "netIncomeRatio": 0.2924046957,
      "eps": 2.33,
      "epsdiluted": 2.31,
      "weightedAverageShsOut": 12122000000,
      "weightedAverageShsOutDil": 12198000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204425000062/0001652044-25-000062-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204425000062/goog-20250630.htm"
    },
    {
      "date": "2025-03-31",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2025-04-25",
      "acceptedDate": "2025-04-24 21:05:29",
      "calendarYear": "2025",
      "period": "Q1",
      "revenue": 90234000000,
      "costOfRevenue": 36361000000,
      "grossProfit": 53873000000,
      "grossProfitRatio": 0.5970365937,
      "researchAndDevelopmentExpenses": 13556000000,
      "generalAndAdministrativeExpenses": 3539000000,
      "sellingAndMarketingExpenses": 6172000000,
      "sellingGeneralAndAdministrativeExpenses": 9711000000,
      "otherExpenses": 0,
      "operatingExpenses": 23267000000,
      "costAndExpenses": 59628000000,
      "interestIncome": 1001000000,
      "interestExpense": 34000000,
      "depreciationAndAmortization": 4487000000,
      "ebitda": 46310000000,
      "ebitdaratio": 0.5132211805,
      "operatingIncome": 30606000000,
      "operatingIncomeRatio": 0.3391847862,
      "totalOtherIncomeExpensesNet": 11183000000,
      "incomeBeforeTax": 41789000000,
      "incomeBeforeTaxRatio": 0.4631181151,
      "incomeTaxExpense": 7249000000,
      "netIncome": 34540000000,
      "netIncomeRatio": 0.3827825432,
      "eps": 2.84,
      "epsdiluted": 2.81,
      "weightedAverageShsOut": 12183000000,
      "weightedAverageShsOutDil": 12291000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204425000043/0001652044-25-000043-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204425000043/goog-20250331.htm"
    },
    {
      "date": "2024-12-31",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2025-02-05",
      "acceptedDate": "2025-02-04 20:41:40",
      "calendarYear": "2024",
      "period": "Q4",
      "revenue": 96469000000,
      "costOfRevenue": 40613000000,
      "grossProfit": 55856000000,
      "grossProfitRatio": 0.5790046543,
      "researchAndDevelopmentExpenses": 13116000000,
      "generalAndAdministrativeExpenses": 4405000000,
      "sellingAndMarketingExpenses": 7363000000,
      "sellingGeneralAndAdministrativeExpenses": 11768000000,
      "otherExpenses": 0,
      "operatingExpenses": 24884000000,
      "costAndExpenses": 65497000000,
      "interestIncome": 1088000000,
      "interestExpense": 53000000,
      "depreciationAndAmortization": 4205000000,
      "ebitda": 36501000000,
      "ebitdaratio": 0.3783702537,
      "operatingIncome": 30972000000,
      "operatingIncomeRatio": 0.3210565052,
      "totalOtherIncomeExpensesNet": 1271000000,
      "incomeBeforeTax": 32243000000,
      "incomeBeforeTaxRatio": 0.3342317221,
      "incomeTaxExpense": 5707000000,
      "netIncome": 26536000000,
      "netIncomeRatio": 0.2750728213,
      "eps": 2.17,
      "epsdiluted": 2.15,
      "weightedAverageShsOut": 12228000000,
      "weightedAverageShsOutDil": 12348000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204425000014/0001652044-25-000014-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204425000014/goog-20241231.htm"
    },
    {
      "date": "2024-09-30",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2024-10-30",
      "acceptedDate": "2024-10-29 19:33:10",
      "calendarYear": "2024",
      "period": "Q3",
      "revenue": 88268000000,
      "costOfRevenue": 36474000000,
      "grossProfit": 51794000000,
      "grossProfitRatio": 0.5867811664,
      "researchAndDevelopmentExpenses": 12447000000,
      "generalAndAdministrativeExpenses": 3599000000,
      "sellingAndMarketingExpenses": 7227000000,
      "sellingGeneralAndAdministrativeExpenses": 10826000000,
      "otherExpenses": 0,
      "operatingExpenses": 23273000000,
      "costAndExpenses": 59747000000,
      "interestIncome": 1243000000,
      "interestExpense": 54000000,
      "depreciationAndAmortization": 3985000000,
      "ebitda": 35745000000,
      "ebitdaratio": 0.4049598949,
      "operatingIncome": 28521000000,
      "operatingIncomeRatio": 0.3231182308,
      "totalOtherIncomeExpensesNet": 3185000000,
      "incomeBeforeTax": 31706000000,
      "incomeBeforeTaxRatio": 0.3592015226,
      "incomeTaxExpense": 5405000000,
      "netIncome": 26301000000,
      "netIncomeRatio": 0.2979675534,
      "eps": 2.14,
      "epsdiluted": 2.12,
      "weightedAverageShsOut": 12290000000,
      "weightedAverageShsOutDil": 12419000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204424000118/0001652044-24-000118-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204424000118/goog-20240930.htm"
    },
    {
      "date": "2024-06-30",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2024-07-24",
      "acceptedDate": "2024-07-23 19:12:07",
      "calendarYear": "2024",
      "period": "Q2",
      "revenue": 84742000000,
      "costOfRevenue": 35507000000,
      "grossProfit": 49235000000,
      "grossProfitRatio": 0.5809987963,
      "researchAndDevelopmentExpenses": 11860000000,
      "generalAndAdministrativeExpenses": 3158000000,
      "sellingAndMarketingExpenses": 6792000000,
      "sellingGeneralAndAdministrativeExpenses": 9950000000,
      "otherExpenses": 0,
      "operatingExpenses": 21810000000,
      "costAndExpenses": 57317000000,
      "interestIncome": 1090000000,
      "interestExpense": 67000000,
      "depreciationAndAmortization": 3708000000,
      "ebitda": 31326000000,
      "ebitdaratio": 0.369663213,
      "operatingIncome": 27425000000,
      "operatingIncomeRatio": 0.3236293691,
      "totalOtherIncomeExpensesNet": 126000000,
      "incomeBeforeTax": 27551000000,
      "incomeBeforeTaxRatio": 0.3251162352,
      "incomeTaxExpense": 3932000000,
      "netIncome": 23619000000,
      "netIncomeRatio": 0.278716575,
      "eps": 1.91,
      "epsdiluted": 1.89,
      "weightedAverageShsOut": 12343000000,
      "weightedAverageShsOutDil": 12495000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204424000079/0001652044-24-000079-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204424000079/goog-20240630.htm"
    },
    {
      "date": "2024-03-31",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2024-04-26",
      "acceptedDate": "2024-04-25 20:22:11",
      "calendarYear": "2024",
      "period": "Q1",
      "revenue": 80539000000,
      "costOfRevenue": 33712000000,
      "grossProfit": 46827000000,
      "grossProfitRatio": 0.5814201815,
      "researchAndDevelopmentExpenses": 11903000000,
      "generalAndAdministrativeExpenses": 3026000000,
      "sellingAndMarketingExpenses": 6426000000,
      "sellingGeneralAndAdministrativeExpenses": 9452000000,
      "otherExpenses": 0,
      "operatingExpenses": 21355000000,
      "costAndExpenses": 55067000000,
      "interestIncome": 1061000000,
      "interestExpense": 94000000,
      "depreciationAndAmortization": 3413000000,
      "ebitda": 31822000000,
      "ebitdaratio": 0.3951129267,
      "operatingIncome": 25472000000,
      "operatingIncomeRatio": 0.3162691367,
      "totalOtherIncomeExpensesNet": 2843000000,
      "incomeBeforeTax": 28315000000,
      "incomeBeforeTaxRatio": 0.3515688052,
      "incomeTaxExpense": 4653000000,
      "netIncome": 23662000000,
      "netIncomeRatio": 0.2937955525,
      "eps": 1.91,
      "epsdiluted": 1.89,
      "weightedAverageShsOut": 12415000000,
      "weightedAverageShsOutDil": 12527000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204424000053/0001652044-24-000053-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204424000053/goog-20240331.htm"
    },
    {
      "date": "2023-12-31",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2024-01-31",
      "acceptedDate": "2024-01-30 21:43:43",
      "calendarYear": "2023",
      "period": "Q4",
      "revenue": 86310000000,
      "costOfRevenue": 37575000000,
      "grossProfit": 48735000000,
      "grossProfitRatio": 0.5646506778,
      "researchAndDevelopmentExpenses": 12113000000,
      "generalAndAdministrativeExpenses": 5206000000,
      "sellingAndMarketingExpenses": 7719000000,
      "sellingGeneralAndAdministrativeExpenses": 12925000000,
      "otherExpenses": 0,
      "operatingExpenses": 25038000000,
      "costAndExpenses": 62613000000,
      "interestIncome": 1110000000,
      "interestExpense": 69000000,
      "depreciationAndAmortization": 1563000000,
      "ebitda": 26044000000,
      "ebitdaratio": 0.3017495076,
      "operatingIncome": 23697000000,
      "operatingIncomeRatio": 0.27455683,
      "totalOtherIncomeExpensesNet": 715000000,
      "incomeBeforeTax": 24412000000,
      "incomeBeforeTaxRatio": 0.2828409223,
      "incomeTaxExpense": 3725000000,
      "netIncome": 20687000000,
      "netIncomeRatio": 0.2396825397,
      "eps": 1.66,
      "epsdiluted": 1.64,
      "weightedAverageShsOut": 12488000000,
      "weightedAverageShsOutDil": 12602000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204424000022/0001652044-24-000022-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204424000022/goog-20231231.htm"
    },
    {
      "date": "2023-09-30",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2023-10-25",
      "acceptedDate": "2023-10-24 18:39:13",
      "calendarYear": "2023",
      "period": "Q3",
      "revenue": 76693000000,
      "costOfRevenue": 33229000000,
      "grossProfit": 43464000000,
      "grossProfitRatio": 0.5667270807,
      "researchAndDevelopmentExpenses": 11258000000,
      "generalAndAdministrativeExpenses": 3979000000,
      "sellingAndMarketingExpenses": 6884000000,
      "sellingGeneralAndAdministrativeExpenses": 10863000000,
      "otherExpenses": 0,
      "operatingExpenses": 22121000000,
      "costAndExpenses": 55350000000,
      "interestIncome": 1066000000,
      "interestExpense": 116000000,
      "depreciationAndAmortization": 3171000000,
      "ebitda": 24484000000,
      "ebitdaratio": 0.3192468674,
      "operatingIncome": 21343000000,
      "operatingIncomeRatio": 0.2782913695,
      "totalOtherIncomeExpensesNet": -146000000,
      "incomeBeforeTax": 21197000000,
      "incomeBeforeTaxRatio": 0.2763876755,
      "incomeTaxExpense": 1508000000,
      "netIncome": 19689000000,
      "netIncomeRatio": 0.2567248641,
      "eps": 1.57,
      "epsdiluted": 1.55,
      "weightedAverageShsOut": 12581000000,
      "weightedAverageShsOutDil": 12696000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204423000094/0001652044-23-000094-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204423000094/goog-20230930.htm"
    },
    {
      "date": "2023-06-30",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2023-07-26",
      "acceptedDate": "2023-07-25 19:13:26",
      "calendarYear": "2023",
      "period": "Q2",
      "revenue": 74604000000,
      "costOfRevenue": 31916000000,
      "grossProfit": 42688000000,
      "grossProfitRatio": 0.5721945204,
      "researchAndDevelopmentExpenses": 10588000000,
      "generalAndAdministrativeExpenses": 3481000000,
      "sellingAndMarketingExpenses": 6781000000,
      "sellingGeneralAndAdministrativeExpenses": 10262000000,
      "otherExpenses": 0,
      "operatingExpenses": 20850000000,
      "costAndExpenses": 52766000000,
      "interestIncome": 892000000,
      "interestExpense": 43000000,
      "depreciationAndAmortization": 2824000000,
      "ebitda": 24770000000,
      "ebitdaratio": 0.3320197308,
      "operatingIncome": 21838000000,
      "operatingIncomeRatio": 0.2927188891,
      "totalOtherIncomeExpensesNet": 65000000,
      "incomeBeforeTax": 21903000000,
      "incomeBeforeTaxRatio": 0.293590156,
      "incomeTaxExpense": 3535000000,
      "netIncome": 18368000000,
      "netIncomeRatio": 0.2462066377,
      "eps": 1.45,
      "epsdiluted": 1.44,
      "weightedAverageShsOut": 12668000000,
      "weightedAverageShsOutDil": 12764000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204423000070/0001652044-23-000070-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204423000070/goog-20230630.htm"
    },
    {
      "date": "2023-03-31",
      "symbol": "GOOGL",
      "reportedCurrency": "USD",
      "cik": "0001652044",
      "fillingDate": "2023-04-26",
      "acceptedDate": "2023-04-25 20:15:00",
      "calendarYear": "2023",
      "period": "Q1",
      "revenue": 69787000000,
      "costOfRevenue": 30612000000,
      "grossProfit": 39175000000,
      "grossProfitRatio": 0.5613509679,
      "researchAndDevelopmentExpenses": 11468000000,
      "generalAndAdministrativeExpenses": 3759000000,
      "sellingAndMarketingExpenses": 6533000000,
      "sellingGeneralAndAdministrativeExpenses": 10292000000,
      "otherExpenses": 0,
      "operatingExpenses": 21760000000,
      "costAndExpenses": 52372000000,
      "interestIncome": 797000000,
      "interestExpense": 80000000,
      "depreciationAndAmortization": 2635000000,
      "ebitda": 20920000000,
      "ebitdaratio": 0.299769298,
      "operatingIncome": 17415000000,
      "operatingIncomeRatio": 0.2495450442,
      "totalOtherIncomeExpensesNet": 790000000,
      "incomeBeforeTax": 18205000000,
      "incomeBeforeTaxRatio": 0.2608652041,
      "incomeTaxExpense": 3154000000,
      "netIncome": 15051000000,
      "netIncomeRatio": 0.2156705404,
      "eps": 1.18,
      "epsdiluted": 1.17,
      "weightedAverageShsOut": 12823000000,
      "weightedAverageShsOutDil": 12823000000,
      "link": "https://www.sec.gov/Archives/edgar/data/1652044/000165204423000045/0001652044-23-000045-index.htm",
      "finalLink": "https://www.sec.gov/Archives/edgar/data/1652044/000165204423000045/goog-20230331.htm"
    }
  ],
  "KeyMetrics": [
    {
      "symbol": "GOOGL",
      "date": "2025-12-31",
      "calendarYear": "2025",
      "period": "FY",
      "revenuePerShare": 33.258748761967645,
      "netIncomePerShare": 10.908715747771542,
      "operatingCashFlowPerShare": 13.594668207329152,
      "freeCashFlowPerShare": 6.0470452294486625,
      "cashPerShare": 10.469049191152195,
      "bookValuePerShare": 34.27410036315616,
      "tangibleBookValuePerShare": 31.519065698250248,
      "shareholdersEquityPerShare": 34.27410036315616,
      "interestDebtPerShare": 5.957246616044899,
      "marketCap": 3792308000000,
      "enterpriseValue": 3833635000000,
      "peRatio": 28.692653400923053,
      "priceToSalesRatio": 9.411057590895442,
      "pocfratio": 23.02373218871613,
      "pfcfRatio": 51.76081674992493,
      "pbRatio": 9.132260123053953,
      "ptbRatio": 9.132260123053953,
      "evToSales": 9.513615393969173,
      "enterpriseValueOverEBITDA": 21.302469410208822,
      "evToOperatingCashFlow": 23.274635274689913,
      "evToFreeCashFlow": 52.32488466683046,
      "earningsYield": 0.034852126989685435,
      "freeCashFlowYield": 0.019319633320922246,
      "debtToEquity": 0.1734675448207771,
      "debtToAssets": 0.12101007759360705,
      "netDebtToEBITDA": 0.22964292461741923,
      "currentRatio": 2.005333592875566,
      "interestCoverage": 903.2587412587412,
      "incomeQuality": 1.2462207762729818,
      "dividendYield": 0.0026498375131977676,
      "payoutRatio": 0.07603086933494742,
      "salesGeneralAndAdministrativeToRevenue": 0.05331010539429178,
      "researchAndDdevelopementToRevenue": 0.15159456327255852,
      "intangiblesToTotalAssets": 0.05607435816026381,
      "capexToOperatingCashFlow": 0.5551899364348898,
      "capexToRevenue": 0.22693646811245696,
      "capexToDepreciation": 4.326599167297502,
      "stockBasedCompensationToRevenue": 0.06192379945553314,
      "grahamNumber": 91.71937861420528,
      "roic": 0.2182335528841129,
      "returnOnTangibleAssets": 0.23521937138392707,
      "grahamNetNet": -0.4959144932320898,
      "workingCapital": 103293000000,
      "tangibleAssetValue": 381885000000,
      "netCurrentAssetValue": 26022000000,
      "investedCapital": 398491000000,
      "averageReceivables": 57613000000,
      "averagePayables": 10093500000,
      "averageInventory": 0,
      "daysSalesOutstanding": 56.96153244838856,
      "daysPayablesOutstanding": 27.397175992863076,
      "daysOfInventoryOnHand": 0,
      "receivablesTurnover": 6.407833222020799,
      "payablesTurnover": 13.322540983606558,
      "inventoryTurnover": 0,
      "roe": 0.3182786895115167,
      "capexPerShare": 7.547622977880488
    },
    {
      "symbol": "GOOGL",
      "date": "2024-12-31",
      "calendarYear": "2024",
      "period": "FY",
      "revenuePerShare": 28.412858186541115,
      "netIncomePerShare": 8.127120707849663,
      "operatingCashFlowPerShare": 10.171198960954623,
      "freeCashFlowPerShare": 5.9066482669047815,
      "cashPerShare": 7.7649971588602975,
      "bookValuePerShare": 26.388830262196606,
      "tangibleBookValuePerShare": 23.800551992856562,
      "shareholdersEquityPerShare": 26.388830262196606,
      "interestDebtPerShare": 2.0885623833103337,
      "marketCap": 2331986700000,
      "enterpriseValue": 2333981700000,
      "peRatio": 23.292381989252682,
      "priceToSalesRatio": 6.662476501208509,
      "pocfratio": 18.61137519054422,
      "pfcfRatio": 32.04863256555439,
      "pbRatio": 7.173489621144074,
      "ptbRatio": 7.173489621144074,
      "evToSales": 6.668176208080728,
      "enterpriseValueOverEBITDA": 17.238442619318434,
      "evToOperatingCashFlow": 18.627297105324065,
      "evToFreeCashFlow": 32.07604996976527,
      "earningsYield": 0.04293249185340551,
      "freeCashFlowYield": 0.031202579328604232,
      "debtToEquity": 0.07832129541903016,
      "debtToAssets": 0.05654783056749938,
      "netDebtToEBITDA": 0.014734774066797643,
      "currentRatio": 1.8369313974102914,
      "interestCoverage": 419.36567164179104,
      "incomeQuality": 1.2515132144069998,
      "dividendYield": 0.0031573936506584708,
      "payoutRatio": 0.07354321900157813,
      "salesGeneralAndAdministrativeToRevenue": 0.040535058197007014,
      "researchAndDdevelopementToRevenue": 0.14092418104211785,
      "intangiblesToTotalAssets": 0.0708152695355531,
      "capexToOperatingCashFlow": 0.4192770892026273,
      "capexToRevenue": 0.15009228096840735,
      "capexToDepreciation": 3.431193259747894,
      "stockBasedCompensationToRevenue": 0.065096652172174,
      "grahamNumber": 69.46558284356453,
      "roic": 0.2579896041307089,
      "returnOnTangibleAssets": 0.2393043494888508,
      "grahamNetNet": 0.7906485916064616,
      "workingCapital": 74589000000,
      "tangibleAssetValue": 293199000000,
      "netCurrentAssetValue": 38539000000,
      "investedCapital": 291098000000,
      "averageReceivables": 50152000000,
      "averagePayables": 7740000000,
      "averageInventory": 0,
      "daysSalesOutstanding": 54.580335868441054,
      "daysPayablesOutstanding": 19.925737837135866,
      "daysOfInventoryOnHand": 0,
      "receivablesTurnover": 6.687390141383263,
      "payablesTurnover": 18.318016777263054,
      "inventoryTurnover": 0,
      "roe": 0.30797578472025694,
      "capexPerShare": 4.264550694049841
    },
    {
      "symbol": "GOOGL",
      "date": "2023-12-31",
      "calendarYear": "2023",
      "period": "FY",
      "revenuePerShare": 24.33840063341251,
      "netIncomePerShare": 5.842834520981789,
      "operatingCashFlowPerShare": 8.055898653998417,
      "freeCashFlowPerShare": 5.502375296912114,
      "cashPerShare": 8.781947743467933,
      "bookValuePerShare": 22.43697545526524,
      "tangibleBookValuePerShare": 20.125178147268407,
      "shareholdersEquityPerShare": 22.43697545526524,
      "interestDebtPerShare": 2.171733966745843,
      "marketCap": 1764284700000,
      "enterpriseValue": 1767357700000,
      "peRatio": 23.907916525509858,
      "priceToSalesRatio": 5.7394897102741105,
      "pocfratio": 17.34008904526959,
      "pfcfRatio": 25.38721778545219,
      "pbRatio": 6.225883710507836,
      "ptbRatio": 6.225883710507836,
      "evToSales": 5.749486652309414,
      "enterpriseValueOverEBITDA": 18.03960049402374,
      "evToOperatingCashFlow": 17.370291706799286,
      "evToFreeCashFlow": 25.43143679401396,
      "earningsYield": 0.04182714955245035,
      "freeCashFlowYield": 0.03938990118771647,
      "debtToEquity": 0.09570575095543424,
      "debtToAssets": 0.0673994512813376,
      "netDebtToEBITDA": 0.031366424758346854,
      "currentRatio": 2.096584936563424,
      "interestCoverage": 273.67857142857144,
      "incomeQuality": 1.3787654990175486,
      "dividendYield": 0,
      "payoutRatio": 0,
      "salesGeneralAndAdministrativeToRevenue": 0.05343305334521819,
      "researchAndDdevelopementToRevenue": 0.14778102370247956,
      "intangiblesToTotalAssets": 0.07256108471341378,
      "capexToOperatingCashFlow": 0.31697560592062585,
      "capexToRevenue": 0.10491746748472644,
      "capexToDepreciation": 2.6997321279089235,
      "stockBasedCompensationToRevenue": 0.07306583732929074,
      "grahamNumber": 54.31067603676103,
      "roic": 0.2244156300949283,
      "returnOnTangibleAssets": 0.19773897758270498,
      "grahamNetNet": 2.207125890736342,
      "workingCapital": 89716000000,
      "tangibleAssetValue": 254181000000,
      "netCurrentAssetValue": 52517000000,
      "investedCapital": 267350000000,
      "averageReceivables": 44111000000,
      "averagePayables": 6310500000,
      "averageInventory": 1335000000,
      "daysSalesOutstanding": 56.95251045888989,
      "daysPayablesOutstanding": 20.51229262292623,
      "daysOfInventoryOnHand": 0,
      "receivablesTurnover": 6.408848302893837,
      "payablesTurnover": 17.794207927398904,
      "inventoryTurnover": 0,
      "roe": 0.26041096905557576,
      "capexPerShare": 2.5535233570863025
    },
    {
      "symbol": "GOOGL",
      "date": "2022-12-31",
      "calendarYear": "2022",
      "period": "FY",
      "revenuePerShare": 21.65168797366608,
      "netIncomePerShare": 4.590982163362168,
      "operatingCashFlowPerShare": 7.004133813059787,
      "freeCashFlowPerShare": 4.593891142922759,
      "cashPerShare": 8.708719283472403,
      "bookValuePerShare": 19.608359488632015,
      "tangibleBookValuePerShare": 17.23187629181658,
      "shareholdersEquityPerShare": 19.608359488632015,
      "interestDebtPerShare": 2.299318686366072,
      "marketCap": 1152548490000,
      "enterpriseValue": 1160348490000,
      "peRatio": 19.218109951310613,
      "priceToSalesRatio": 4.0749709725777485,
      "pocfratio": 12.596846712935134,
      "pfcfRatio": 19.205940509915013,
      "pbRatio": 4.499611507589481,
      "ptbRatio": 4.499611507589481,
      "evToSales": 4.102548791525831,
      "enterpriseValueOverEBITDA": 13.625510685767965,
      "evToOperatingCashFlow": 12.682097273075032,
      "evToFreeCashFlow": 19.335918846858856,
      "earningsYield": 0.052034253239965626,
      "freeCashFlowYield": 0.05206722365321046,
      "debtToEquity": 0.11586841776500718,
      "debtToAssets": 0.08125355906960445,
      "netDebtToEBITDA": 0.09159229685298262,
      "currentRatio": 2.377994227994228,
      "interestCoverage": 209.64145658263305,
      "incomeQuality": 1.5256286266924566,
      "dividendYield": 0,
      "payoutRatio": 0,
      "salesGeneralAndAdministrativeToRevenue": 0.05559405450508422,
      "researchAndDdevelopementToRevenue": 0.13965690364734334,
      "intangiblesToTotalAssets": 0.08499058215427746,
      "capexToOperatingCashFlow": 0.3441171648723974,
      "capexToRevenue": 0.11131892686928113,
      "capexToDepreciation": 1.9767076845806129,
      "stockBasedCompensationToRevenue": 0.06845663211189523,
      "grahamNumber": 45.005406841454224,
      "roic": 0.210850863346025,
      "returnOnTangibleAssets": 0.17943869307641674,
      "grahamNetNet": 2.7689275051672664,
      "workingCapital": 95495000000,
      "tangibleAssetValue": 225100000000,
      "netCurrentAssetValue": 55675000000,
      "investedCapital": 253588000000,
      "averageReceivables": 39781000000,
      "averagePayables": 5582500000,
      "averageInventory": 1920000000,
      "daysSalesOutstanding": 51.95296921184008,
      "daysPayablesOutstanding": 14.83102620381449,
      "daysOfInventoryOnHand": 7.722082676323067,
      "receivablesTurnover": 7.025584976899001,
      "payablesTurnover": 24.610569422776912,
      "inventoryTurnover": 47.26704119850187,
      "roe": 0.2341339246673746,
      "capexPerShare": 2.4102426701370283
    }
  ],
  "AnalystRecommendations": [
    {
      "symbol": "GOOGL",
      "date": "2026-03-01",
      "analystRatingsbuy": 49,
      "analystRatingsHold": 7,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 11
    },
    {
      "symbol": "GOOGL",
      "date": "2026-02-01",
      "analystRatingsbuy": 49,
      "analystRatingsHold": 8,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 12
    },
    {
      "symbol": "GOOGL",
      "date": "2026-01-01",
      "analystRatingsbuy": 47,
      "analystRatingsHold": 10,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 13
    },
    {
      "symbol": "GOOGL",
      "date": "2025-12-01",
      "analystRatingsbuy": 45,
      "analystRatingsHold": 9,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 13
    },
    {
      "symbol": "GOOGL",
      "date": "2025-11-01",
      "analystRatingsbuy": 45,
      "analystRatingsHold": 10,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 14
    },
    {
      "symbol": "GOOGL",
      "date": "2025-10-01",
      "analystRatingsbuy": 44,
      "analystRatingsHold": 11,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 14
    },
    {
      "symbol": "GOOGL",
      "date": "2025-09-01",
      "analystRatingsbuy": 43,
      "analystRatingsHold": 12,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 13
    },
    {
      "symbol": "GOOGL",
      "date": "2025-08-01",
      "analystRatingsbuy": 43,
      "analystRatingsHold": 12,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 13
    },
    {
      "symbol": "GOOGL",
      "date": "2025-07-01",
      "analystRatingsbuy": 44,
      "analystRatingsHold": 12,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 16
    },
    {
      "symbol": "GOOGL",
      "date": "2025-06-01",
      "analystRatingsbuy": 42,
      "analystRatingsHold": 12,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 16
    },
    {
      "symbol": "GOOGL",
      "date": "2025-05-01",
      "analystRatingsbuy": 42,
      "analystRatingsHold": 12,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 16
    },
    {
      "symbol": "GOOGL",
      "date": "2025-04-01",
      "analystRatingsbuy": 42,
      "analystRatingsHold": 12,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 15
    },
    {
      "symbol": "GOOGL",
      "date": "2025-03-01",
      "analystRatingsbuy": 41,
      "analystRatingsHold": 12,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 16
    },
    {
      "symbol": "GOOGL",
      "date": "2025-02-01",
      "analystRatingsbuy": 39,
      "analystRatingsHold": 12,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 16
    },
    {
      "symbol": "GOOGL",
      "date": "2025-01-01",
      "analystRatingsbuy": 37,
      "analystRatingsHold": 12,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 16
    },
    {
      "symbol": "GOOGL",
      "date": "2024-12-01",
      "analystRatingsbuy": 37,
      "analystRatingsHold": 11,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 16
    },
    {
      "symbol": "GOOGL",
      "date": "2024-11-01",
      "analystRatingsbuy": 37,
      "analystRatingsHold": 11,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 16
    },
    {
      "symbol": "GOOGL",
      "date": "2024-10-01",
      "analystRatingsbuy": 37,
      "analystRatingsHold": 13,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 16
    },
    {
      "symbol": "GOOGL",
      "date": "2024-09-01",
      "analystRatingsbuy": 34,
      "analystRatingsHold": 13,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 15
    },
    {
      "symbol": "GOOGL",
      "date": "2024-08-01",
      "analystRatingsbuy": 35,
      "analystRatingsHold": 11,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 15
    },
    {
      "symbol": "GOOGL",
      "date": "2024-07-01",
      "analystRatingsbuy": 30,
      "analystRatingsHold": 10,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 15
    },
    {
      "symbol": "GOOGL",
      "date": "2024-06-01",
      "analystRatingsbuy": 30,
      "analystRatingsHold": 9,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 15
    },
    {
      "symbol": "GOOGL",
      "date": "2024-05-01",
      "analystRatingsbuy": 29,
      "analystRatingsHold": 9,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 14
    },
    {
      "symbol": "GOOGL",
      "date": "2024-04-01",
      "analystRatingsbuy": 29,
      "analystRatingsHold": 9,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 14
    },
    {
      "symbol": "GOOGL",
      "date": "2024-03-01",
      "analystRatingsbuy": 30,
      "analystRatingsHold": 9,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 14
    },
    {
      "symbol": "GOOGL",
      "date": "2024-02-01",
      "analystRatingsbuy": 29,
      "analystRatingsHold": 9,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 13
    },
    {
      "symbol": "GOOGL",
      "date": "2024-01-01",
      "analystRatingsbuy": 28,
      "analystRatingsHold": 9,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 13
    },
    {
      "symbol": "GOOGL",
      "date": "2023-12-01",
      "analystRatingsbuy": 25,
      "analystRatingsHold": 8,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 15
    },
    {
      "symbol": "GOOGL",
      "date": "2023-11-01",
      "analystRatingsbuy": 25,
      "analystRatingsHold": 8,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 15
    },
    {
      "symbol": "GOOGL",
      "date": "2023-10-01",
      "analystRatingsbuy": 25,
      "analystRatingsHold": 8,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 15
    },
    {
      "symbol": "GOOGL",
      "date": "2023-09-01",
      "analystRatingsbuy": 23,
      "analystRatingsHold": 9,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 16
    },
    {
      "symbol": "GOOGL",
      "date": "2023-08-01",
      "analystRatingsbuy": 23,
      "analystRatingsHold": 10,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 16
    },
    {
      "symbol": "GOOGL",
      "date": "2023-07-01",
      "analystRatingsbuy": 27,
      "analystRatingsHold": 5,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 16
    },
    {
      "symbol": "GOOGL",
      "date": "2023-06-01",
      "analystRatingsbuy": 27,
      "analystRatingsHold": 5,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 16
    },
    {
      "symbol": "GOOGL",
      "date": "2023-05-01",
      "analystRatingsbuy": 27,
      "analystRatingsHold": 5,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 16
    },
    {
      "symbol": "GOOGL",
      "date": "2023-04-01",
      "analystRatingsbuy": 27,
      "analystRatingsHold": 5,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 16
    },
    {
      "symbol": "GOOGL",
      "date": "2023-03-01",
      "analystRatingsbuy": 27,
      "analystRatingsHold": 6,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 15
    },
    {
      "symbol": "GOOGL",
      "date": "2023-02-01",
      "analystRatingsbuy": 28,
      "analystRatingsHold": 5,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 15
    },
    {
      "symbol": "GOOGL",
      "date": "2023-01-01",
      "analystRatingsbuy": 25,
      "analystRatingsHold": 5,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 13
    },
    {
      "symbol": "GOOGL",
      "date": "2022-12-01",
      "analystRatingsbuy": 25,
      "analystRatingsHold": 5,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 13
    },
    {
      "symbol": "GOOGL",
      "date": "2022-11-01",
      "analystRatingsbuy": 25,
      "analystRatingsHold": 5,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 13
    },
    {
      "symbol": "GOOGL",
      "date": "2022-10-01",
      "analystRatingsbuy": 25,
      "analystRatingsHold": 5,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 13
    },
    {
      "symbol": "GOOGL",
      "date": "2022-09-01",
      "analystRatingsbuy": 35,
      "analystRatingsHold": 1,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 15
    },
    {
      "symbol": "GOOGL",
      "date": "2022-08-01",
      "analystRatingsbuy": 25,
      "analystRatingsHold": 5,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 13
    },
    {
      "symbol": "GOOGL",
      "date": "2022-07-01",
      "analystRatingsbuy": 35,
      "analystRatingsHold": 1,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 15
    },
    {
      "symbol": "GOOGL",
      "date": "2022-06-01",
      "analystRatingsbuy": 25,
      "analystRatingsHold": 5,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 13
    },
    {
      "symbol": "GOOGL",
      "date": "2022-05-01",
      "analystRatingsbuy": 31,
      "analystRatingsHold": 2,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 17
    },
    {
      "symbol": "GOOGL",
      "date": "2022-04-01",
      "analystRatingsbuy": 25,
      "analystRatingsHold": 5,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 13
    },
    {
      "symbol": "GOOGL",
      "date": "2022-03-01",
      "analystRatingsbuy": 25,
      "analystRatingsHold": 5,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 13
    },
    {
      "symbol": "GOOGL",
      "date": "2022-02-01",
      "analystRatingsbuy": 25,
      "analystRatingsHold": 5,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 13
    },
    {
      "symbol": "GOOGL",
      "date": "2022-01-01",
      "analystRatingsbuy": 25,
      "analystRatingsHold": 5,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 13
    },
    {
      "symbol": "GOOGL",
      "date": "2021-12-01",
      "analystRatingsbuy": 25,
      "analystRatingsHold": 5,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 13
    },
    {
      "symbol": "GOOGL",
      "date": "2021-11-01",
      "analystRatingsbuy": 25,
      "analystRatingsHold": 5,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 13
    },
    {
      "symbol": "GOOGL",
      "date": "2021-10-01",
      "analystRatingsbuy": 25,
      "analystRatingsHold": 5,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 13
    },
    {
      "symbol": "GOOGL",
      "date": "2021-09-01",
      "analystRatingsbuy": 25,
      "analystRatingsHold": 5,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 13
    },
    {
      "symbol": "GOOGL",
      "date": "2021-08-01",
      "analystRatingsbuy": 25,
      "analystRatingsHold": 5,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 13
    },
    {
      "symbol": "GOOGL",
      "date": "2021-07-01",
      "analystRatingsbuy": 25,
      "analystRatingsHold": 5,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 13
    },
    {
      "symbol": "GOOGL",
      "date": "2021-06-01",
      "analystRatingsbuy": 25,
      "analystRatingsHold": 5,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 13
    },
    {
      "symbol": "GOOGL",
      "date": "2021-05-01",
      "analystRatingsbuy": 25,
      "analystRatingsHold": 5,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 13
    },
    {
      "symbol": "GOOGL",
      "date": "2021-04-01",
      "analystRatingsbuy": 25,
      "analystRatingsHold": 5,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 13
    },
    {
      "symbol": "GOOGL",
      "date": "2021-03-01",
      "analystRatingsbuy": 25,
      "analystRatingsHold": 5,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 13
    },
    {
      "symbol": "GOOGL",
      "date": "2021-02-01",
      "analystRatingsbuy": 22,
      "analystRatingsHold": 5,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 13
    },
    {
      "symbol": "GOOGL",
      "date": "2021-01-01",
      "analystRatingsbuy": 22,
      "analystRatingsHold": 5,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 13
    },
    {
      "symbol": "GOOGL",
      "date": "2020-12-01",
      "analystRatingsbuy": 20,
      "analystRatingsHold": 5,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 11
    },
    {
      "symbol": "GOOGL",
      "date": "2020-07-01",
      "analystRatingsbuy": 29,
      "analystRatingsHold": 6,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 16
    },
    {
      "symbol": "GOOGL",
      "date": "2020-06-01",
      "analystRatingsbuy": 26,
      "analystRatingsHold": 6,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 15
    },
    {
      "symbol": "GOOGL",
      "date": "2020-05-01",
      "analystRatingsbuy": 26,
      "analystRatingsHold": 6,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 15
    },
    {
      "symbol": "GOOGL",
      "date": "2020-04-01",
      "analystRatingsbuy": 26,
      "analystRatingsHold": 5,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 15
    },
    {
      "symbol": "GOOGL",
      "date": "2020-03-01",
      "analystRatingsbuy": 26,
      "analystRatingsHold": 5,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 15
    },
    {
      "symbol": "GOOGL",
      "date": "2020-02-01",
      "analystRatingsbuy": 26,
      "analystRatingsHold": 5,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 15
    },
    {
      "symbol": "GOOGL",
      "date": "2020-01-01",
      "analystRatingsbuy": 26,
      "analystRatingsHold": 5,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 15
    },
    {
      "symbol": "GOOGL",
      "date": "2019-12-01",
      "analystRatingsbuy": 29,
      "analystRatingsHold": 6,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 16
    },
    {
      "symbol": "GOOGL",
      "date": "2019-11-01",
      "analystRatingsbuy": 25,
      "analystRatingsHold": 6,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 14
    },
    {
      "symbol": "GOOGL",
      "date": "2019-10-01",
      "analystRatingsbuy": 27,
      "analystRatingsHold": 5,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 14
    },
    {
      "symbol": "GOOGL",
      "date": "2019-09-01",
      "analystRatingsbuy": 29,
      "analystRatingsHold": 6,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 16
    },
    {
      "symbol": "GOOGL",
      "date": "2019-08-01",
      "analystRatingsbuy": 29,
      "analystRatingsHold": 6,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 16
    },
    {
      "symbol": "GOOGL",
      "date": "2019-07-01",
      "analystRatingsbuy": 29,
      "analystRatingsHold": 6,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 16
    },
    {
      "symbol": "GOOGL",
      "date": "2019-06-01",
      "analystRatingsbuy": 29,
      "analystRatingsHold": 6,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 16
    },
    {
      "symbol": "GOOGL",
      "date": "2019-05-01",
      "analystRatingsbuy": 29,
      "analystRatingsHold": 6,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 16
    },
    {
      "symbol": "GOOGL",
      "date": "2019-04-01",
      "analystRatingsbuy": 29,
      "analystRatingsHold": 6,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 16
    },
    {
      "symbol": "GOOGL",
      "date": "2019-03-01",
      "analystRatingsbuy": 29,
      "analystRatingsHold": 6,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 16
    },
    {
      "symbol": "GOOGL",
      "date": "2019-02-01",
      "analystRatingsbuy": 29,
      "analystRatingsHold": 6,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 16
    },
    {
      "symbol": "GOOGL",
      "date": "2019-01-01",
      "analystRatingsbuy": 29,
      "analystRatingsHold": 6,
      "analystRatingsSell": 0,
      "analystRatingsStrongSell": 0,
      "analystRatingsStrongBuy": 16
    }
  ],
  "PriceTargets": [],
  "UpcomingEvents": [
    {
      "date": "2026-04-23",
      "symbol": "GOOGL",
      "eps": null,
      "epsEstimated": 2.76,
      "time": "bmo",
      "revenue": null,
      "revenueEstimated": 113322587993,
      "updatedFromDate": "2026-03-26",
      "fiscalDateEnding": "2026-03-30"
    }
  ]
}