{"Date":"1/2/2018","Open":2683.72998,"High":2695.88989,"Low":2682.36011,"Close":2695.81006,"Volume":3367.25}
{"Date":"1/3/2018","Open":2697.8501,"High":2714.37012,"Low":2697.77002,"Close":2713.06006,"Volume":3538.66}
{"Date":"1/4/2018","Open":2719.31006,"High":2729.29004,"Low":2719.07007,"Close":2723.98999,"Volume":3695.26}
{"Date":"1/5/2018","Open":2731.33008,"High":2743.44995,"Low":2727.91992,"Close":2743.1499,"Volume":3236.62}
{"Date":"1/8/2018","Open":2742.66992,"High":2748.51001,"Low":2737.6001,"Close":2747.70996,"Volume":3242.65}
{"Date":"1/9/2018","Open":2751.1499,"High":2759.13989,"Low":2747.86011,"Close":2751.29004,"Volume":3453.48}
{"Date":"1/10/2018","Open":2745.55005,"High":2750.80005,"Low":2736.06006,"Close":2748.22998,"Volume":3576.35}
{"Date":"1/11/2018","Open":2752.96997,"High":2767.56006,"Low":2752.78003,"Close":2767.56006,"Volume":3641.32}
{"Date":"1/12/2018","Open":2770.17993,"High":2787.8501,"Low":2769.63989,"Close":2786.23999,"Volume":3573.97}
{"Date":"1/16/2018","Open":2798.95996,"High":2807.54004,"Low":2768.63989,"Close":2776.41992,"Volume":4325.97}
{"Date":"1/17/2018","Open":2784.98999,"High":2807.04004,"Low":2778.37988,"Close":2802.56006,"Volume":3778.05}
{"Date":"1/18/2018","Open":2802.3999,"High":2805.83008,"Low":2792.56006,"Close":2798.03003,"Volume":3681.47}
{"Date":"1/19/2018","Open":2802.6001,"High":2810.33008,"Low":2798.08008,"Close":2810.30005,"Volume":3639.43}
{"Date":"1/22/2018","Open":2809.15991,"High":2833.03003,"Low":2808.12012,"Close":2832.96997,"Volume":3471.78}
{"Date":"1/23/2018","Open":2835.05005,"High":2842.23999,"Low":2830.59009,"Close":2839.12988,"Volume":3519.65}
{"Date":"1/24/2018","Open":2845.41992,"High":2852.96997,"Low":2824.81006,"Close":2837.54004,"Volume":4014.07}
{"Date":"1/25/2018","Open":2846.23999,"High":2848.56006,"Low":2830.93994,"Close":2839.25,"Volume":3835.15}
{"Date":"1/26/2018","Open":2847.47998,"High":2872.87012,"Low":2846.17993,"Close":2872.87012,"Volume":3443.23}
{"Date":"1/29/2018","Open":2867.22998,"High":2870.62012,"Low":2851.47998,"Close":2853.53003,"Volume":3573.83}
{"Date":"1/30/2018","Open":2832.73999,"High":2837.75,"Low":2818.27002,"Close":2822.42993,"Volume":3990.65}
{"Date":"1/31/2018","Open":2832.40991,"High":2839.26001,"Low":2813.04004,"Close":2823.81006,"Volume":4261.28}
{"Date":"2/1/2018","Open":2816.44995,"High":2835.95996,"Low":2812.69995,"Close":2821.97998,"Volume":3938.45}
{"Date":"2/2/2018","Open":2808.91992,"High":2808.91992,"Low":2759.96997,"Close":2762.12988,"Volume":4301.13}
{"Date":"2/5/2018","Open":2741.06006,"High":2763.38989,"Low":2638.16992,"Close":2648.93994,"Volume":5283.46}
{"Date":"2/6/2018","Open":2614.78003,"High":2701.04004,"Low":2593.07007,"Close":2695.13989,"Volume":5891.66}
{"Date":"2/7/2018","Open":2690.94995,"High":2727.66992,"Low":2681.33008,"Close":2681.65991,"Volume":4626.57}
{"Date":"2/8/2018","Open":2685.01001,"High":2685.27002,"Low":2580.56006,"Close":2581,"Volume":5305.44}
{"Date":"2/9/2018","Open":2601.78003,"High":2638.66992,"Low":2532.68994,"Close":2619.55005,"Volume":5680.07}
{"Date":"2/12/2018","Open":2636.75,"High":2672.61011,"Low":2622.44995,"Close":2656,"Volume":4055.79}
{"Date":"2/13/2018","Open":2646.27002,"High":2668.84009,"Low":2637.08008,"Close":2662.93994,"Volume":3472.87}
{"Date":"2/14/2018","Open":2651.20996,"High":2702.1001,"Low":2648.87012,"Close":2698.62988,"Volume":4003.74}
{"Date":"2/15/2018","Open":2713.45996,"High":2731.51001,"Low":2689.82007,"Close":2731.19995,"Volume":3684.91}
{"Date":"2/16/2018","Open":2727.13989,"High":2754.41992,"Low":2725.11011,"Close":2732.21997,"Volume":3637.46}
{"Date":"2/20/2018","Open":2722.98999,"High":2737.6001,"Low":2706.76001,"Close":2716.26001,"Volume":3627.61}
{"Date":"2/21/2018","Open":2720.53003,"High":2747.75,"Low":2701.29004,"Close":2701.33008,"Volume":3779.4}
{"Date":"2/22/2018","Open":2710.41992,"High":2731.26001,"Low":2697.77002,"Close":2703.95996,"Volume":3701.27}
{"Date":"2/23/2018","Open":2715.80005,"High":2747.76001,"Low":2713.73999,"Close":2747.30005,"Volume":3189.19}
{"Date":"2/26/2018","Open":2757.37012,"High":2780.63989,"Low":2753.78003,"Close":2779.6001,"Volume":3424.65}
{"Date":"2/27/2018","Open":2780.44995,"High":2789.1499,"Low":2744.21997,"Close":2744.28003,"Volume":3745.08}
{"Date":"2/28/2018","Open":2753.78003,"High":2761.52002,"Low":2713.54004,"Close":2713.83008,"Volume":4230.66}
{"Date":"3/1/2018","Open":2715.21997,"High":2730.88989,"Low":2659.6499,"Close":2677.66992,"Volume":4503.97}
{"Date":"3/2/2018","Open":2658.88989,"High":2696.25,"Low":2647.32007,"Close":2691.25,"Volume":3882.45}
{"Date":"3/5/2018","Open":2681.06006,"High":2728.09009,"Low":2675.75,"Close":2720.93994,"Volume":3710.81}
{"Date":"3/6/2018","Open":2730.17993,"High":2732.08008,"Low":2711.26001,"Close":2728.12012,"Volume":3370.69}
{"Date":"3/7/2018","Open":2710.17993,"High":2730.6001,"Low":2701.73999,"Close":2726.80005,"Volume":3393.27}
{"Date":"3/8/2018","Open":2732.75,"High":2740.44995,"Low":2722.6499,"Close":2738.96997,"Volume":3212.32}
{"Date":"3/9/2018","Open":2752.90991,"High":2786.57007,"Low":2751.54004,"Close":2786.57007,"Volume":3364.1}
{"Date":"3/12/2018","Open":2790.54004,"High":2796.97998,"Low":2779.26001,"Close":2783.02002,"Volume":3185.02}
{"Date":"3/13/2018","Open":2792.31006,"High":2801.8999,"Low":2758.67993,"Close":2765.31006,"Volume":3301.65}
{"Date":"3/14/2018","Open":2774.06006,"High":2777.11011,"Low":2744.37988,"Close":2749.47998,"Volume":3391.36}
{"Date":"3/15/2018","Open":2754.27002,"High":2763.03003,"Low":2741.46997,"Close":2747.33008,"Volume":3500.33}
{"Date":"3/16/2018","Open":2750.57007,"High":2761.8501,"Low":2749.96997,"Close":2752.01001,"Volume":5372.34}
{"Date":"3/19/2018","Open":2741.37988,"High":2741.37988,"Low":2694.59009,"Close":2712.91992,"Volume":3302.13}
{"Date":"3/20/2018","Open":2715.05005,"High":2724.21997,"Low":2710.05005,"Close":2716.93994,"Volume":3261.03}
{"Date":"3/21/2018","Open":2714.98999,"High":2739.13989,"Low":2709.79004,"Close":2711.92993,"Volume":3415.51}
{"Date":"3/22/2018","Open":2691.36011,"High":2695.67993,"Low":2641.59009,"Close":2643.68994,"Volume":3739.8}
{"Date":"3/23/2018","Open":2646.70996,"High":2657.66992,"Low":2585.88989,"Close":2588.26001,"Volume":3815.08}
{"Date":"3/26/2018","Open":2619.3501,"High":2661.36011,"Low":2601.81006,"Close":2658.55005,"Volume":3511.1}
{"Date":"3/27/2018","Open":2667.57007,"High":2674.78003,"Low":2596.12012,"Close":2612.62012,"Volume":3706.35}
{"Date":"3/28/2018","Open":2611.30005,"High":2632.6499,"Low":2593.06006,"Close":2605,"Volume":3864.5}
{"Date":"3/29/2018","Open":2614.40991,"High":2659.07007,"Low":2609.71997,"Close":2640.87012,"Volume":3565.99}
{"Date":"4/2/2018","Open":2633.44995,"High":2638.30005,"Low":2553.80005,"Close":2581.87988,"Volume":3598.52}
{"Date":"4/3/2018","Open":2592.16992,"High":2619.13989,"Low":2575.48999,"Close":2614.44995,"Volume":3392.81}
{"Date":"4/4/2018","Open":2584.04004,"High":2649.86011,"Low":2573.61011,"Close":2644.68994,"Volume":3350.34}
{"Date":"4/5/2018","Open":2657.36011,"High":2672.08008,"Low":2649.58008,"Close":2662.84009,"Volume":3178.97}
{"Date":"4/6/2018","Open":2645.82007,"High":2656.87988,"Low":2586.27002,"Close":2604.46997,"Volume":3299.7}
{"Date":"4/9/2018","Open":2617.17993,"High":2653.55005,"Low":2610.79004,"Close":2613.15991,"Volume":3062.96}
{"Date":"4/10/2018","Open":2638.40991,"High":2665.44995,"Low":2635.78003,"Close":2656.87012,"Volume":3543.93}
{"Date":"4/11/2018","Open":2643.88989,"High":2661.42993,"Low":2639.25,"Close":2642.18994,"Volume":3020.76}
{"Date":"4/12/2018","Open":2653.83008,"High":2674.71997,"Low":2653.83008,"Close":2663.98999,"Volume":3021.32}
{"Date":"4/13/2018","Open":2676.8999,"High":2680.26001,"Low":2645.05005,"Close":2656.30005,"Volume":2960.91}
{"Date":"4/16/2018","Open":2670.1001,"High":2686.48999,"Low":2665.15991,"Close":2677.84009,"Volume":3019.7}
{"Date":"4/17/2018","Open":2692.73999,"High":2713.34009,"Low":2692.05005,"Close":2706.38989,"Volume":3234.36}
{"Date":"4/18/2018","Open":2710.11011,"High":2717.48999,"Low":2703.62988,"Close":2708.63989,"Volume":3383.41}
{"Date":"4/19/2018","Open":2701.15991,"High":2702.84009,"Low":2681.8999,"Close":2693.12988,"Volume":3349.37}
{"Date":"4/20/2018","Open":2692.56006,"High":2693.93994,"Low":2660.61011,"Close":2670.13989,"Volume":3388.59}
{"Date":"4/23/2018","Open":2675.3999,"High":2682.86011,"Low":2657.98999,"Close":2670.29004,"Volume":3017.48}
{"Date":"4/24/2018","Open":2680.80005,"High":2683.55005,"Low":2617.32007,"Close":2634.56006,"Volume":3706.74}
{"Date":"4/25/2018","Open":2634.91992,"High":2645.30005,"Low":2612.66992,"Close":2639.3999,"Volume":3499.44}
{"Date":"4/26/2018","Open":2651.6499,"High":2676.47998,"Low":2647.15991,"Close":2666.93994,"Volume":3665.72}
{"Date":"4/27/2018","Open":2675.46997,"High":2677.3501,"Low":2659.01001,"Close":2669.90991,"Volume":3219.03}
{"Date":"4/30/2018","Open":2682.51001,"High":2682.87012,"Low":2648.04004,"Close":2648.05005,"Volume":3734.53}
{"Date":"5/1/2018","Open":2642.95996,"High":2655.27002,"Low":2625.40991,"Close":2654.80005,"Volume":3559.85}
{"Date":"5/2/2018","Open":2654.23999,"High":2660.87012,"Low":2631.69995,"Close":2635.66992,"Volume":4010.77}
{"Date":"5/3/2018","Open":2628.08008,"High":2637.13989,"Low":2594.62012,"Close":2629.72998,"Volume":3851.47}
{"Date":"5/4/2018","Open":2621.44995,"High":2670.92993,"Low":2615.32007,"Close":2663.41992,"Volume":3327.22}
{"Date":"5/7/2018","Open":2680.34009,"High":2683.3501,"Low":2664.69995,"Close":2672.62988,"Volume":3237.96}
{"Date":"5/8/2018","Open":2670.26001,"High":2676.34009,"Low":2655.19995,"Close":2671.91992,"Volume":3717.57}
{"Date":"5/9/2018","Open":2678.12012,"High":2701.27002,"Low":2674.13989,"Close":2697.79004,"Volume":3909.5}
{"Date":"5/10/2018","Open":2705.02002,"High":2726.11011,"Low":2704.54004,"Close":2723.07007,"Volume":3333.05}
{"Date":"5/11/2018","Open":2722.69995,"High":2732.86011,"Low":2717.44995,"Close":2727.71997,"Volume":2862.7}
{"Date":"5/14/2018","Open":2738.46997,"High":2742.1001,"Low":2725.46997,"Close":2730.12988,"Volume":2972.66}
{"Date":"5/15/2018","Open":2718.59009,"High":2718.59009,"Low":2701.90991,"Close":2711.44995,"Volume":3290.68}
{"Date":"5/16/2018","Open":2712.62012,"High":2727.76001,"Low":2712.16992,"Close":2722.45996,"Volume":3202.67}
{"Date":"5/17/2018","Open":2719.70996,"High":2731.95996,"Low":2711.36011,"Close":2720.12988,"Volume":3475.4}
{"Date":"5/18/2018","Open":2717.3501,"High":2719.5,"Low":2709.17993,"Close":2712.96997,"Volume":3368.69}
{"Date":"5/21/2018","Open":2735.38989,"High":2739.18994,"Low":2725.69995,"Close":2733.01001,"Volume":3019.89}
{"Date":"5/22/2018","Open":2738.34009,"High":2742.23999,"Low":2721.87988,"Close":2724.43994,"Volume":3366.31}
{"Date":"5/23/2018","Open":2713.97998,"High":2733.33008,"Low":2709.54004,"Close":2733.29004,"Volume":3326.29}
{"Date":"5/24/2018","Open":2730.93994,"High":2731.96997,"Low":2707.37988,"Close":2727.76001,"Volume":3256.03}
{"Date":"5/25/2018","Open":2723.6001,"High":2727.36011,"Low":2714.98999,"Close":2721.33008,"Volume":2995.26}
{"Date":"5/29/2018","Open":2705.11011,"High":2710.66992,"Low":2676.81006,"Close":2689.86011,"Volume":3736.89}
{"Date":"5/30/2018","Open":2702.42993,"High":2729.34009,"Low":2702.42993,"Close":2724.01001,"Volume":3561.05}
{"Date":"5/31/2018","Open":2720.97998,"High":2722.5,"Low":2700.67993,"Close":2705.27002,"Volume":4235.37}
{"Date":"6/1/2018","Open":2718.69995,"High":2736.92993,"Low":2718.69995,"Close":2734.62012,"Volume":3684.13}
{"Date":"6/4/2018","Open":2741.66992,"High":2749.15991,"Low":2740.54004,"Close":2746.87012,"Volume":3376.51}
{"Date":"6/5/2018","Open":2748.45996,"High":2752.61011,"Low":2739.51001,"Close":2748.80005,"Volume":3517.79}
{"Date":"6/6/2018","Open":2753.25,"High":2772.38989,"Low":2748.45996,"Close":2772.3501,"Volume":3651.64}
{"Date":"6/7/2018","Open":2774.84009,"High":2779.8999,"Low":2760.15991,"Close":2770.37012,"Volume":3711.33}
{"Date":"6/8/2018","Open":2765.84009,"High":2779.38989,"Low":2763.59009,"Close":2779.03003,"Volume":3123.21}
{"Date":"6/11/2018","Open":2780.17993,"High":2790.20996,"Low":2780.16992,"Close":2782,"Volume":3232.33}
{"Date":"6/12/2018","Open":2785.6001,"High":2789.80005,"Low":2778.78003,"Close":2786.8501,"Volume":3401.01}
{"Date":"6/13/2018","Open":2787.93994,"High":2791.46997,"Low":2774.6499,"Close":2775.62988,"Volume":3779.23}
{"Date":"6/14/2018","Open":2783.20996,"High":2789.06006,"Low":2776.52002,"Close":2782.48999,"Volume":3526.89}
{"Date":"6/15/2018","Open":2777.78003,"High":2782.81006,"Low":2761.72998,"Close":2779.65991,"Volume":5428.79}
{"Date":"6/18/2018","Open":2765.79004,"High":2774.98999,"Low":2757.12012,"Close":2773.75,"Volume":3287.15}
{"Date":"6/19/2018","Open":2752.01001,"High":2765.05005,"Low":2743.18994,"Close":2762.59009,"Volume":3661.47}
{"Date":"6/20/2018","Open":2769.72998,"High":2774.86011,"Low":2763.90991,"Close":2767.32007,"Volume":3327.6}
{"Date":"6/21/2018","Open":2769.28003,"High":2769.28003,"Low":2744.38989,"Close":2749.76001,"Volume":3300.06}
{"Date":"6/22/2018","Open":2760.79004,"High":2764.16992,"Low":2752.67993,"Close":2754.87988,"Volume":5450.55}
{"Date":"6/25/2018","Open":2742.93994,"High":2742.93994,"Low":2698.66992,"Close":2717.07007,"Volume":3655.08}
{"Date":"6/26/2018","Open":2722.12012,"High":2732.90991,"Low":2715.6001,"Close":2723.06006,"Volume":3555.09}
{"Date":"6/27/2018","Open":2728.44995,"High":2746.09009,"Low":2699.37988,"Close":2699.62988,"Volume":3776.09}
{"Date":"6/28/2018","Open":2698.68994,"High":2724.34009,"Low":2691.98999,"Close":2716.31006,"Volume":3428.14}
{"Date":"6/29/2018","Open":2727.12988,"High":2743.26001,"Low":2718.03003,"Close":2718.37012,"Volume":3565.62}
{"Date":"7/2/2018","Open":2704.94995,"High":2727.26001,"Low":2698.94995,"Close":2726.70996,"Volume":3073.65}
{"Date":"7/3/2018","Open":2733.27002,"High":2736.58008,"Low":2711.15991,"Close":2713.21997,"Volume":1911.47}
{"Date":"7/5/2018","Open":2724.18994,"High":2737.83008,"Low":2716.02002,"Close":2736.61011,"Volume":2953.42}
{"Date":"7/6/2018","Open":2737.67993,"High":2764.40991,"Low":2733.52002,"Close":2759.82007,"Volume":2554.78}
{"Date":"7/9/2018","Open":2775.62012,"High":2784.6499,"Low":2770.72998,"Close":2784.16992,"Volume":3050.04}
{"Date":"7/10/2018","Open":2788.56006,"High":2795.58008,"Low":2786.23999,"Close":2793.84009,"Volume":3063.85}
{"Date":"7/11/2018","Open":2779.82007,"High":2785.90991,"Low":2770.77002,"Close":2774.02002,"Volume":2964.74}
{"Date":"7/12/2018","Open":2783.13989,"High":2799.21997,"Low":2781.53003,"Close":2798.29004,"Volume":2821.69}
{"Date":"7/13/2018","Open":2796.92993,"High":2804.53003,"Low":2791.68994,"Close":2801.31006,"Volume":2614}
{"Date":"7/16/2018","Open":2797.36011,"High":2801.18994,"Low":2793.38989,"Close":2798.42993,"Volume":2812.23}
{"Date":"7/17/2018","Open":2789.34009,"High":2814.18994,"Low":2789.23999,"Close":2809.55005,"Volume":3050.73}
{"Date":"7/18/2018","Open":2811.3501,"High":2816.76001,"Low":2805.88989,"Close":2815.62012,"Volume":3089.78}
{"Date":"7/19/2018","Open":2809.37012,"High":2812.05005,"Low":2799.77002,"Close":2804.48999,"Volume":3266.7}
{"Date":"7/20/2018","Open":2804.55005,"High":2809.69995,"Low":2800.01001,"Close":2801.83008,"Volume":3230.21}
{"Date":"7/23/2018","Open":2799.16992,"High":2808.61011,"Low":2795.13989,"Close":2806.97998,"Volume":2907.43}
{"Date":"7/24/2018","Open":2820.67993,"High":2829.98999,"Low":2811.12012,"Close":2820.3999,"Volume":3417.53}
{"Date":"7/25/2018","Open":2817.72998,"High":2848.03003,"Low":2817.72998,"Close":2846.07007,"Volume":3553.01}
{"Date":"7/26/2018","Open":2835.48999,"High":2845.57007,"Low":2835.26001,"Close":2837.43994,"Volume":3653.33}
{"Date":"7/27/2018","Open":2842.3501,"High":2843.16992,"Low":2808.34009,"Close":2818.82007,"Volume":3415.71}
{"Date":"7/30/2018","Open":2819,"High":2821.73999,"Low":2798.11011,"Close":2802.6001,"Volume":3245.77}
{"Date":"7/31/2018","Open":2809.72998,"High":2824.45996,"Low":2808.06006,"Close":2816.29004,"Volume":3892.1}
{"Date":"8/1/2018","Open":2821.16992,"High":2825.83008,"Low":2805.8501,"Close":2813.36011,"Volume":3496.99}
{"Date":"8/2/2018","Open":2800.47998,"High":2829.90991,"Low":2796.34009,"Close":2827.21997,"Volume":3467.38}
{"Date":"8/3/2018","Open":2829.62012,"High":2840.37988,"Low":2827.37012,"Close":2840.3501,"Volume":3030.39}
{"Date":"8/6/2018","Open":2840.29004,"High":2853.29004,"Low":2835.97998,"Close":2850.3999,"Volume":2874.54}
{"Date":"8/7/2018","Open":2855.91992,"High":2863.42993,"Low":2855.91992,"Close":2858.44995,"Volume":3162.77}
{"Date":"8/8/2018","Open":2856.79004,"High":2862.43994,"Low":2853.09009,"Close":2857.69995,"Volume":2972.2}
{"Date":"8/9/2018","Open":2857.18994,"High":2862.47998,"Low":2851.97998,"Close":2853.58008,"Volume":3047.05}
{"Date":"8/10/2018","Open":2838.8999,"High":2842.19995,"Low":2825.81006,"Close":2833.28003,"Volume":3256.04}
{"Date":"8/13/2018","Open":2835.45996,"High":2843.3999,"Low":2819.87988,"Close":2821.92993,"Volume":3158.45}
{"Date":"8/14/2018","Open":2827.87988,"High":2843.11011,"Low":2826.58008,"Close":2839.95996,"Volume":2976.97}
{"Date":"8/15/2018","Open":2827.94995,"High":2827.94995,"Low":2802.48999,"Close":2818.37012,"Volume":3645.07}
{"Date":"8/16/2018","Open":2831.43994,"High":2850.48999,"Low":2831.43994,"Close":2840.68994,"Volume":3219.88}
{"Date":"8/17/2018","Open":2838.32007,"High":2855.62988,"Low":2833.72998,"Close":2850.12988,"Volume":3024.1}
{"Date":"8/20/2018","Open":2853.92993,"High":2859.76001,"Low":2850.62012,"Close":2857.05005,"Volume":2748.02}
{"Date":"8/21/2018","Open":2861.51001,"High":2873.22998,"Low":2861.32007,"Close":2862.95996,"Volume":3147.14}
{"Date":"8/22/2018","Open":2860.98999,"High":2867.54004,"Low":2856.05005,"Close":2861.82007,"Volume":2689.56}
{"Date":"8/23/2018","Open":2860.29004,"High":2868.78003,"Low":2854.03003,"Close":2856.97998,"Volume":2713.91}
{"Date":"8/24/2018","Open":2862.3501,"High":2876.15991,"Low":2862.3501,"Close":2874.68994,"Volume":2596.19}
{"Date":"8/27/2018","Open":2884.68994,"High":2898.25,"Low":2884.68994,"Close":2896.73999,"Volume":2854.08}
{"Date":"8/28/2018","Open":2901.44995,"High":2903.77002,"Low":2893.5,"Close":2897.52002,"Volume":2683.19}
{"Date":"8/29/2018","Open":2900.62012,"High":2916.5,"Low":2898.3999,"Close":2914.04004,"Volume":2791.86}
{"Date":"8/30/2018","Open":2908.93994,"High":2912.45996,"Low":2895.21997,"Close":2901.12988,"Volume":2802.18}
{"Date":"8/31/2018","Open":2898.37012,"High":2906.32007,"Low":2891.72998,"Close":2901.52002,"Volume":2880.26}
{"Date":"9/4/2018","Open":2896.95996,"High":2900.17993,"Low":2885.12988,"Close":2896.71997,"Volume":3077.06}
{"Date":"9/5/2018","Open":2891.59009,"High":2894.20996,"Low":2876.91992,"Close":2888.6001,"Volume":3241.25}
{"Date":"9/6/2018","Open":2888.63989,"High":2892.05005,"Low":2867.29004,"Close":2878.05005,"Volume":3139.59}
{"Date":"9/7/2018","Open":2868.26001,"High":2883.81006,"Low":2864.12012,"Close":2871.67993,"Volume":2946.27}
{"Date":"9/10/2018","Open":2881.38989,"High":2886.92993,"Low":2875.93994,"Close":2877.12988,"Volume":2731.4}
{"Date":"9/11/2018","Open":2871.57007,"High":2892.52002,"Low":2866.78003,"Close":2887.88989,"Volume":2899.66}
{"Date":"9/12/2018","Open":2888.29004,"High":2894.6499,"Low":2879.19995,"Close":2888.91992,"Volume":3264.93}
{"Date":"9/13/2018","Open":2896.8501,"High":2906.76001,"Low":2896.38989,"Close":2904.17993,"Volume":3254.93}
{"Date":"9/14/2018","Open":2906.37988,"High":2908.30005,"Low":2895.77002,"Close":2904.97998,"Volume":3149.8}
{"Date":"9/17/2018","Open":2903.83008,"High":2904.6499,"Low":2886.15991,"Close":2888.80005,"Volume":2947.76}
{"Date":"9/18/2018","Open":2890.73999,"High":2911.16992,"Low":2890.42993,"Close":2904.31006,"Volume":3074.61}
{"Date":"9/19/2018","Open":2906.6001,"High":2912.36011,"Low":2903.82007,"Close":2907.94995,"Volume":3280.02}
{"Date":"9/20/2018","Open":2919.72998,"High":2934.80005,"Low":2919.72998,"Close":2930.75,"Volume":3337.73}
{"Date":"9/21/2018","Open":2936.76001,"High":2940.90991,"Low":2927.11011,"Close":2929.66992,"Volume":5607.61}
{"Date":"9/24/2018","Open":2921.83008,"High":2923.79004,"Low":2912.62988,"Close":2919.37012,"Volume":3372.21}
{"Date":"9/25/2018","Open":2921.75,"High":2923.94995,"Low":2913.69995,"Close":2915.56006,"Volume":3285.48}
{"Date":"9/26/2018","Open":2916.97998,"High":2931.1499,"Low":2903.28003,"Close":2905.96997,"Volume":3388.62}
{"Date":"9/27/2018","Open":2911.6499,"High":2927.21997,"Low":2909.27002,"Close":2914,"Volume":3060.85}
{"Date":"9/28/2018","Open":2910.03003,"High":2920.53003,"Low":2907.5,"Close":2913.97998,"Volume":3432.3}
{"Date":"10/1/2018","Open":2926.29004,"High":2937.06006,"Low":2917.90991,"Close":2924.59009,"Volume":3364.19}
{"Date":"10/2/2018","Open":2923.80005,"High":2931.41992,"Low":2919.37012,"Close":2923.42993,"Volume":3401.88}
{"Date":"10/3/2018","Open":2931.68994,"High":2939.86011,"Low":2921.36011,"Close":2925.51001,"Volume":3598.71}
{"Date":"10/4/2018","Open":2919.3501,"High":2919.78003,"Low":2883.91992,"Close":2901.61011,"Volume":3496.86}
{"Date":"10/5/2018","Open":2902.54004,"High":2909.63989,"Low":2869.29004,"Close":2885.57007,"Volume":3328.98}
{"Date":"10/8/2018","Open":2877.53003,"High":2889.44995,"Low":2862.08008,"Close":2884.42993,"Volume":3330.32}
{"Date":"10/9/2018","Open":2882.51001,"High":2894.83008,"Low":2874.27002,"Close":2880.34009,"Volume":3520.5}
{"Date":"10/10/2018","Open":2873.8999,"High":2874.02002,"Low":2784.86011,"Close":2785.67993,"Volume":4501.25}
{"Date":"10/11/2018","Open":2776.87012,"High":2795.13989,"Low":2710.51001,"Close":2728.37012,"Volume":4890.63}
{"Date":"10/12/2018","Open":2770.54004,"High":2775.77002,"Low":2729.43994,"Close":2767.12988,"Volume":3966.04}
{"Date":"10/15/2018","Open":2763.83008,"High":2775.98999,"Low":2749.03003,"Close":2750.79004,"Volume":3300.14}
{"Date":"10/16/2018","Open":2767.05005,"High":2813.45996,"Low":2766.90991,"Close":2809.91992,"Volume":3428.34}
{"Date":"10/17/2018","Open":2811.66992,"High":2816.93994,"Low":2781.81006,"Close":2809.20996,"Volume":3321.71}
{"Date":"10/18/2018","Open":2802,"High":2806.04004,"Low":2755.17993,"Close":2768.78003,"Volume":3616.44}
{"Date":"10/19/2018","Open":2775.65991,"High":2797.77002,"Low":2760.27002,"Close":2767.78003,"Volume":3566.49}
{"Date":"10/22/2018","Open":2773.93994,"High":2778.93994,"Low":2749.21997,"Close":2755.87988,"Volume":3307.14}
{"Date":"10/23/2018","Open":2721.03003,"High":2753.59009,"Low":2691.42993,"Close":2740.68994,"Volume":4348.58}
{"Date":"10/24/2018","Open":2737.87012,"High":2742.59009,"Low":2651.88989,"Close":2656.1001,"Volume":4709.31}
{"Date":"10/25/2018","Open":2674.87988,"High":2722.69995,"Low":2667.84009,"Close":2705.57007,"Volume":4634.77}
{"Date":"10/26/2018","Open":2667.86011,"High":2692.37988,"Low":2628.15991,"Close":2658.68994,"Volume":4803.15}
{"Date":"10/29/2018","Open":2682.6499,"High":2706.8501,"Low":2603.54004,"Close":2641.25,"Volume":4673.7}
{"Date":"10/30/2018","Open":2640.67993,"High":2685.42993,"Low":2635.34009,"Close":2682.62988,"Volume":5106.38}
{"Date":"10/31/2018","Open":2705.6001,"High":2736.68994,"Low":2705.6001,"Close":2711.73999,"Volume":5112.42}
{"Date":"11/1/2018","Open":2717.58008,"High":2741.66992,"Low":2708.8501,"Close":2740.37012,"Volume":4708.42}
{"Date":"11/2/2018","Open":2745.44995,"High":2756.55005,"Low":2700.43994,"Close":2723.06006,"Volume":4237.93}
{"Date":"11/5/2018","Open":2726.37012,"High":2744.27002,"Low":2717.93994,"Close":2738.31006,"Volume":3623.32}
{"Date":"11/6/2018","Open":2738.3999,"High":2756.82007,"Low":2737.08008,"Close":2755.44995,"Volume":3510.86}
{"Date":"11/7/2018","Open":2774.12988,"High":2815.1499,"Low":2774.12988,"Close":2813.88989,"Volume":3914.75}
{"Date":"11/8/2018","Open":2806.37988,"High":2814.75,"Low":2794.98999,"Close":2806.83008,"Volume":3630.49}
{"Date":"11/9/2018","Open":2794.1001,"High":2794.1001,"Low":2764.23999,"Close":2781.01001,"Volume":4019.09}
{"Date":"11/12/2018","Open":2773.92993,"High":2775.98999,"Low":2722,"Close":2726.21997,"Volume":3670.93}
{"Date":"11/13/2018","Open":2730.05005,"High":2754.6001,"Low":2714.97998,"Close":2722.17993,"Volume":4091.44}
{"Date":"11/14/2018","Open":2737.8999,"High":2746.80005,"Low":2685.75,"Close":2701.58008,"Volume":4402.37}
{"Date":"11/15/2018","Open":2693.52002,"High":2735.37988,"Low":2670.75,"Close":2730.19995,"Volume":4179.14}
{"Date":"11/16/2018","Open":2718.54004,"High":2746.75,"Low":2712.15991,"Close":2736.27002,"Volume":3975.18}
{"Date":"11/19/2018","Open":2730.73999,"High":2733.15991,"Low":2681.09009,"Close":2690.72998,"Volume":3772.9}
{"Date":"11/20/2018","Open":2654.6001,"High":2669.43994,"Low":2631.52002,"Close":2641.88989,"Volume":4357.9}
{"Date":"11/21/2018","Open":2657.73999,"High":2670.72998,"Low":2649.82007,"Close":2649.92993,"Volume":3233.55}
{"Date":"11/23/2018","Open":2633.36011,"High":2647.55005,"Low":2631.09009,"Close":2632.56006,"Volume":1651.65}
{"Date":"11/26/2018","Open":2649.96997,"High":2674.3501,"Low":2649.96997,"Close":2673.44995,"Volume":3443.95}
{"Date":"11/27/2018","Open":2663.75,"High":2682.53003,"Low":2655.88989,"Close":2682.16992,"Volume":3485.22}
{"Date":"11/28/2018","Open":2691.44995,"High":2744,"Low":2684.37988,"Close":2743.79004,"Volume":3951.67}
{"Date":"11/29/2018","Open":2736.96997,"High":2753.75,"Low":2722.93994,"Close":2737.80005,"Volume":3560.77}
{"Date":"11/30/2018","Open":2737.76001,"High":2760.87988,"Low":2732.76001,"Close":2760.16992,"Volume":4658.58}
{"Date":"12/3/2018","Open":2790.5,"High":2800.17993,"Low":2773.37988,"Close":2790.37012,"Volume":4186.06}
{"Date":"12/4/2018","Open":2782.42993,"High":2785.92993,"Low":2697.17993,"Close":2700.06006,"Volume":4499.84}
{"Date":"12/6/2018","Open":2663.51001,"High":2696.1499,"Low":2621.53003,"Close":2695.94995,"Volume":5141.47}
{"Date":"12/7/2018","Open":2691.26001,"High":2708.54004,"Low":2623.13989,"Close":2633.08008,"Volume":4216.69}
{"Date":"12/10/2018","Open":2630.86011,"High":2647.51001,"Low":2583.22998,"Close":2637.71997,"Volume":4151.03}
{"Date":"12/11/2018","Open":2664.43994,"High":2674.3501,"Low":2621.30005,"Close":2636.78003,"Volume":3905.87}
{"Date":"12/12/2018","Open":2658.22998,"High":2685.43994,"Low":2650.26001,"Close":2651.07007,"Volume":3958.89}
{"Date":"12/13/2018","Open":2658.69995,"High":2670.18994,"Low":2637.27002,"Close":2650.54004,"Volume":3927.72}
{"Date":"12/14/2018","Open":2629.67993,"High":2635.07007,"Low":2593.84009,"Close":2599.94995,"Volume":4035.02}
{"Date":"12/17/2018","Open":2590.75,"High":2601.12988,"Low":2530.54004,"Close":2545.93994,"Volume":4616.35}
{"Date":"12/18/2018","Open":2559.8999,"High":2573.98999,"Low":2528.70996,"Close":2546.15991,"Volume":4470.88}
{"Date":"12/19/2018","Open":2547.05005,"High":2585.29004,"Low":2488.95996,"Close":2506.95996,"Volume":5127.94}
{"Date":"12/20/2018","Open":2496.77002,"High":2509.62988,"Low":2441.17993,"Close":2467.41992,"Volume":5585.78}
{"Date":"12/21/2018","Open":2465.37988,"High":2504.40991,"Low":2408.55005,"Close":2416.62012,"Volume":7609.01}
{"Date":"12/24/2018","Open":2400.56006,"High":2410.34009,"Low":2351.1001,"Close":2351.1001,"Volume":2613.93}
{"Date":"12/26/2018","Open":2363.12012,"High":2467.76001,"Low":2346.58008,"Close":2467.69995,"Volume":4233.99}
{"Date":"12/27/2018","Open":2442.5,"High":2489.1001,"Low":2397.93994,"Close":2488.83008,"Volume":4096.61}
{"Date":"12/28/2018","Open":2498.77002,"High":2520.27002,"Low":2472.88989,"Close":2485.73999,"Volume":3702.62}
{"Date":"12/31/2018","Open":2498.93994,"High":2509.23999,"Low":2482.82007,"Close":2506.8501,"Volume":3442.87}