{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"138.10","1":"138.10"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"138.08","1":"138.08"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"138.84","1":"138.84"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"145.78","1":"145.78"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"153.06","1":"153.06"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"152.81","1":"152.81"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"151.69","1":"151.69"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"145.90","1":"145.90"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"147.11","1":"147.11"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"146.54","1":"146.54"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"146.59","1":"146.59"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"140.97","1":"140.97"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"142.65","1":"142.65"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"149.17","1":"149.17"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"154.16","1":"154.16"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"152.01","1":"152.01"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"158.81","1":"158.81"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"154.90","1":"154.90"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"155.35","1":"155.35"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"151.11","1":"151.11"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"155.58","1":"155.58"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"162.05","1":"162.05"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"170.15","1":"170.15"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"173.40","1":"173.40"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"173.58","1":"173.58"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"171.08","1":"171.08"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"175.32","1":"175.32"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"184.08","1":"184.08"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"189.49","1":"189.49"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"186.66","1":"186.66"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"184.01","1":"184.01"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"181.00","1":"181.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"183.79","1":"183.79"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"184.19","1":"184.19"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"184.20","1":"184.20"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"181.21","1":"181.21"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"185.59","1":"185.59"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"181.23","1":"181.23"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"182.14","1":"182.14"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"182.52","1":"182.52"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"184.16","1":"184.16"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"185.35","1":"185.35"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"186.00","1":"186.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"185.72","1":"185.72"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"186.93","1":"186.93"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"196.27","1":"196.27"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"198.64","1":"198.64"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"204.82","1":"204.82"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"208.36","1":"208.36"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"208.13","1":"208.13"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"200.32","1":"200.32"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"210.30","1":"210.30"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"214.23","1":"214.23"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"209.79","1":"209.79"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"204.61","1":"204.61"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"200.01","1":"200.01"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"204.56","1":"204.56"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"202.07","1":"202.07"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"200.11","1":"200.11"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"200.01","1":"200.01"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"198.00","1":"198.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"199.43","1":"199.43"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"198.38","1":"198.38"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"196.00","1":"196.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"196.44","1":"196.44"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"197.25","1":"197.25"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"198.33","1":"198.33"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"197.40","1":"197.40"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"195.08","1":"195.08"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"192.00","1":"192.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"190.50","1":"190.50"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"193.25","1":"193.25"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"193.92","1":"193.92"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"192.28","1":"192.28"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"186.50","1":"186.50"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"182.91","1":"182.91"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"188.02","1":"188.02"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"184.08","1":"184.08"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"180.73","1":"180.73"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"178.00","1":"178.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"169.10","1":"169.10"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"160.65","1":"160.65"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"168.68","1":"168.68"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"167.44","1":"167.44"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"170.27","1":"170.27"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"177.96","1":"177.96"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"182.37","1":"182.37"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"180.00","1":"180.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"180.00","1":"180.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"189.00","1":"189.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"198.45","1":"198.45"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"196.50","1":"196.50"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"194.01","1":"194.01"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"194.71","1":"194.71"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"204.44","1":"204.44"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"197.93","1":"197.93"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"189.34","1":"189.34"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"186.61","1":"186.61"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"189.46","1":"189.46"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"185.78","1":"185.78"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"186.60","1":"186.60"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"182.61","1":"182.61"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"180.22","1":"180.22"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"176.93","1":"176.93"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"175.82","1":"175.82"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"184.61","1":"184.61"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"182.09","1":"182.09"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"178.93","1":"178.93"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"177.00","1":"177.00"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"176.70","1":"176.70"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"170.70","1":"170.70"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"174.42","1":"174.42"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"174.72","1":"174.72"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"174.21","1":"174.21"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"170.05","1":"170.05"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"169.39","1":"169.39"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"168.21","1":"168.21"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"165.27","1":"165.27"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"169.85","1":"169.85"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"168.43","1":"168.43"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"172.00","1":"172.00"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"174.24","1":"174.24"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"175.00","1":"175.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"174.67","1":"174.67"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"174.00","1":"174.00"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"175.52","1":"175.52"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"174.78","1":"174.78"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"173.03","1":"173.03"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"175.46","1":"175.46"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"174.45","1":"174.45"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"182.25","1":"182.25"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"187.91","1":"187.91"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"193.35","1":"193.35"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"195.07","1":"195.07"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"193.16","1":"193.16"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"191.93","1":"191.93"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"190.01","1":"190.01"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"188.00","1":"188.00"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"190.71","1":"190.71"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"191.65","1":"191.65"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"188.17","1":"188.17"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"186.71","1":"186.71"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"187.20","1":"187.20"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"184.98","1":"184.98"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"185.25","1":"185.25"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"187.50","1":"187.50"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"188.66","1":"188.66"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"191.97","1":"191.97"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"192.59","1":"192.59"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"193.30","1":"193.30"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"194.53","1":"194.53"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"201.96","1":"201.96"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"211.55","1":"211.55"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"213.35","1":"213.35"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"205.78","1":"205.78"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"210.10","1":"210.10"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"210.00","1":"210.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"213.32","1":"213.32"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"215.32","1":"215.32"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"216.22","1":"216.22"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"211.89","1":"211.89"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"209.62","1":"209.62"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"202.53","1":"202.53"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"204.35","1":"204.35"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"203.28","1":"203.28"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"201.23","1":"201.23"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"202.20","1":"202.20"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"202.86","1":"202.86"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"213.00","1":"213.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"214.52","1":"214.52"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"222.04","1":"222.04"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"233.14","1":"233.14"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"234.70","1":"234.70"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"234.29","1":"234.29"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"232.86","1":"232.86"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"238.29","1":"238.29"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"237.76","1":"237.76"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"227.38","1":"227.38"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"226.97","1":"226.97"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"238.31","1":"238.31"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"249.19","1":"249.19"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"236.74","1":"236.74"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"248.14","1":"248.14"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"244.01","1":"244.01"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"240.51","1":"240.51"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"237.22","1":"237.22"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"244.63","1":"244.63"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"240.90","1":"240.90"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"241.49","1":"241.49"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"237.11","1":"237.11"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"229.55","1":"229.55"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"220.02","1":"220.02"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"221.26","1":"221.26"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"227.92","1":"227.92"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"225.11","1":"225.11"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"229.96","1":"229.96"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"224.36","1":"224.36"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"221.84","1":"221.84"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"219.86","1":"219.86"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"221.02","1":"221.02"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"221.02","1":"221.02"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"222.00","1":"222.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"223.05","1":"223.05"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"222.25","1":"222.25"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"219.00","1":"219.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"217.36","1":"217.36"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"215.00","1":"215.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"207.08","1":"207.08"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"208.00","1":"208.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"218.40","1":"218.40"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"224.99","1":"224.99"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"224.28","1":"224.28"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"229.48","1":"229.48"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"230.00","1":"230.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"230.00","1":"230.00"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"237.00","1":"237.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"232.69","1":"232.69"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"238.28","1":"238.28"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"236.07","1":"236.07"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"240.87","1":"240.87"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"237.61","1":"237.61"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"237.40","1":"237.40"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"241.73","1":"241.73"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"239.46","1":"239.46"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"251.43","1":"251.43"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"264.00","1":"264.00"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"254.14","1":"254.14"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"255.05","1":"255.05"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"255.39","1":"255.39"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"259.25","1":"259.25"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"259.24","1":"259.24"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"255.92","1":"255.92"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"256.41","1":"256.41"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"255.25","1":"255.25"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"249.92","1":"249.92"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"248.81","1":"248.81"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"251.00","1":"251.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"250.00","1":"250.00"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"250.09","1":"250.09"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"247.40","1":"247.40"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"250.00","1":"250.00"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"256.49","1":"256.49"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"253.00","1":"253.00"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"255.26","1":"255.26"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"256.81","1":"256.81"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"256.89","1":"256.89"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"260.86","1":"260.86"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"259.64","1":"259.64"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"256.00","1":"256.00"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"251.01","1":"251.01"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"261.51","1":"261.51"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"263.02","1":"263.02"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"261.14","1":"261.14"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"263.00","1":"263.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"267.57","1":"267.57"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"271.96","1":"271.96"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"273.00","1":"273.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"271.24","1":"271.24"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"272.00","1":"272.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"273.80","1":"273.80"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"274.50","1":"274.50"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"282.99","1":"282.99"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"280.28","1":"280.28"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"294.29","1":"294.29"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"309.00","1":"309.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"314.84","1":"314.84"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"311.09","1":"311.09"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"309.38","1":"309.38"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"305.01","1":"305.01"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"303.11","1":"303.11"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"310.62","1":"310.62"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"309.93","1":"309.93"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"314.98","1":"314.98"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"316.39","1":"316.39"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"331.25","1":"331.25"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"331.91","1":"331.91"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"331.74","1":"331.74"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"330.00","1":"330.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"330.60","1":"330.60"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"330.03","1":"330.03"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"326.35","1":"326.35"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"321.84","1":"321.84"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"323.70","1":"323.70"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"318.25","1":"318.25"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"324.58","1":"324.58"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"324.60","1":"324.60"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"323.50","1":"323.50"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"327.16","1":"327.16"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"325.50","1":"325.50"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"331.64","1":"331.64"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"330.00","1":"330.00"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"330.00","1":"330.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"333.48","1":"333.48"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"338.90","1":"338.90"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"338.93","1":"338.93"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"330.66","1":"330.66"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"314.60","1":"314.60"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"311.42","1":"311.42"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"306.91","1":"306.91"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"308.25","1":"308.25"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"312.25","1":"312.25"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"301.50","1":"301.50"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"301.00","1":"301.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"296.05","1":"296.05"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"290.57","1":"290.57"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"287.76","1":"287.76"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"288.00","1":"288.00"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"288.14","1":"288.14"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"288.07","1":"288.07"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"299.00","1":"299.00"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"295.85","1":"295.85"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"287.01","1":"287.01"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"290.98","1":"290.98"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"290.00","1":"290.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"290.05","1":"290.05"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"290.26","1":"290.26"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"292.09","1":"292.09"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"290.00","1":"290.00"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"290.00","1":"290.00"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"291.00","1":"291.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"291.00","1":"291.00"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"290.10","1":"290.10"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"281.05","1":"281.05"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"278.16","1":"278.16"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"283.80","1":"283.80"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"282.50","1":"282.50"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"277.31","1":"277.31"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"277.67","1":"277.67"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"276.64","1":"276.64"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"279.71","1":"279.71"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"276.50","1":"276.50"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"274.28","1":"274.28"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"272.26","1":"272.26"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"285.87","1":"285.87"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"300.16","1":"300.16"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"304.64","1":"304.64"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"311.26","1":"311.26"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"308.37","1":"308.37"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"299.93","1":"299.93"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"302.53","1":"302.53"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"302.19","1":"302.19"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"307.63","1":"307.63"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"304.45","1":"304.45"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"304.16","1":"304.16"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"303.19","1":"303.19"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"305.95","1":"305.95"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"302.99","1":"302.99"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"304.56","1":"304.56"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"310.74","1":"310.74"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"323.19","1":"323.19"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"312.57","1":"312.57"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"312.73","1":"312.73"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"305.20","1":"305.20"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"303.68","1":"303.68"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"310.00","1":"310.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"312.00","1":"312.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"315.94","1":"315.94"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"322.86","1":"322.86"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"320.00","1":"320.00"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"321.06","1":"321.06"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"329.80","1":"329.80"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"326.20","1":"326.20"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"326.22","1":"326.22"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"326.98","1":"326.98"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"325.52","1":"325.52"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"325.81","1":"325.81"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"332.53","1":"332.53"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"330.48","1":"330.48"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"332.31","1":"332.31"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"330.38","1":"330.38"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"330.03","1":"330.03"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"329.99","1":"329.99"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"330.01","1":"330.01"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"330.00","1":"330.00"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"330.03","1":"330.03"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"330.02","1":"330.02"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"332.63","1":"332.63"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"342.97","1":"342.97"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"340.00","1":"340.00"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"344.99","1":"344.99"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"342.00","1":"342.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"335.55","1":"335.55"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"329.73","1":"329.73"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"335.15","1":"335.15"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"347.36","1":"347.36"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"346.44","1":"346.44"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"343.62","1":"343.62"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"340.12","1":"340.12"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"337.83","1":"337.83"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"341.91","1":"341.91"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"341.00","1":"341.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"340.99","1":"340.99"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"335.59","1":"335.59"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"335.23","1":"335.23"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"333.89","1":"333.89"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"339.95","1":"339.95"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"341.77","1":"341.77"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"350.00","1":"350.00"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"357.53","1":"357.53"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"359.24","1":"359.24"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"360.00","1":"360.00"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"358.40","1":"358.40"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"356.00","1":"356.00"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"357.63","1":"357.63"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"352.96","1":"352.96"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"357.55","1":"357.55"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"359.73","1":"359.73"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"358.16","1":"358.16"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"357.07","1":"357.07"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"360.02","1":"360.02"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"357.33","1":"357.33"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"357.07","1":"357.07"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"359.98","1":"359.98"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"359.98","1":"359.98"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"359.88","1":"359.88"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"366.75","1":"366.75"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"379.27","1":"379.27"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"385.01","1":"385.01"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"379.06","1":"379.06"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"382.96","1":"382.96"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"380.00","1":"380.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"378.51","1":"378.51"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"388.94","1":"388.94"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"391.34","1":"391.34"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"389.25","1":"389.25"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"385.00","1":"385.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"379.39","1":"379.39"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"379.55","1":"379.55"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"382.32","1":"382.32"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"370.05","1":"370.05"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"379.57","1":"379.57"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"381.69","1":"381.69"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"380.03","1":"380.03"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"379.07","1":"379.07"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"378.38","1":"378.38"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"375.78","1":"375.78"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"379.90","1":"379.90"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"379.60","1":"379.60"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"374.00","1":"374.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"375.21","1":"375.21"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"375.22","1":"375.22"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"375.02","1":"375.02"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"380.20","1":"380.20"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"385.51","1":"385.51"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"382.39","1":"382.39"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"389.45","1":"389.45"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"387.50","1":"387.50"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"380.00","1":"380.00"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"385.42","1":"385.42"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"381.27","1":"381.27"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"383.10","1":"383.10"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"385.00","1":"385.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"384.29","1":"384.29"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"385.00","1":"385.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"383.75","1":"383.75"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"385.15","1":"385.15"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"388.25","1":"388.25"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"380.75","1":"380.75"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"399.78","1":"399.78"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"406.85","1":"406.85"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"409.25","1":"409.25"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"415.00","1":"415.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"408.12","1":"408.12"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"414.37","1":"414.37"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"415.00","1":"415.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"409.47","1":"409.47"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"403.10","1":"403.10"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"387.45","1":"387.45"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"385.59","1":"385.59"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"381.00","1":"381.00"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"361.95","1":"361.95"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"343.86","1":"343.86"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"360.91","1":"360.91"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"364.88","1":"364.88"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"355.11","1":"355.11"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"349.31","1":"349.31"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"350.00","1":"350.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"349.57","1":"349.57"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"350.00","1":"350.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"347.93","1":"347.93"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"364.59","1":"364.59"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"364.81","1":"364.81"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"360.15","1":"360.15"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"365.00","1":"365.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"376.62","1":"376.62"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"376.18","1":"376.18"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"368.50","1":"368.50"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"365.03","1":"365.03"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"365.99","1":"365.99"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"364.16","1":"364.16"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"360.52","1":"360.52"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"368.43","1":"368.43"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"369.00","1":"369.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"365.00","1":"365.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"358.50","1":"358.50"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"351.18","1":"351.18"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"348.99","1":"348.99"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"352.13","1":"352.13"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"354.27","1":"354.27"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"354.00","1":"354.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"356.13","1":"356.13"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"353.65","1":"353.65"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"355.00","1":"355.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"354.00","1":"354.00"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"353.60","1":"353.60"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"348.00","1":"348.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"340.12","1":"340.12"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"339.88","1":"339.88"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"336.90","1":"336.90"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"333.00","1":"333.00"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"338.89","1":"338.89"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"338.01","1":"338.01"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"336.50","1":"336.50"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"338.29","1":"338.29"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"337.98","1":"337.98"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"337.44","1":"337.44"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"345.03","1":"345.03"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"342.50","1":"342.50"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"342.76","1":"342.76"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"342.54","1":"342.54"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"349.61","1":"349.61"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"351.13","1":"351.13"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"355.31","1":"355.31"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"360.21","1":"360.21"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"370.42","1":"370.42"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"364.81","1":"364.81"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"369.67","1":"369.67"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"365.83","1":"365.83"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"363.04","1":"363.04"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"372.31","1":"372.31"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"372.60","1":"372.60"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"366.64","1":"366.64"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"362.71","1":"362.71"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"359.95","1":"359.95"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"355.09","1":"355.09"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"353.17","1":"353.17"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"336.78","1":"336.78"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"336.35","1":"336.35"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"339.42","1":"339.42"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"328.51","1":"328.51"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"336.87","1":"336.87"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"337.34","1":"337.34"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"337.82","1":"337.82"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"328.02","1":"328.02"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"328.41","1":"328.41"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"328.81","1":"328.81"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"324.42","1":"324.42"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"314.05","1":"314.05"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"317.00","1":"317.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"316.41","1":"316.41"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"313.83","1":"313.83"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"312.93","1":"312.93"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"309.29","1":"309.29"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"307.00","1":"307.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"303.93","1":"303.93"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"299.10","1":"299.10"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"297.58","1":"297.58"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"312.45","1":"312.45"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"318.50","1":"318.50"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"316.17","1":"316.17"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"308.55","1":"308.55"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"310.00","1":"310.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"308.64","1":"308.64"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"304.04","1":"304.04"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"300.97","1":"300.97"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"298.25","1":"298.25"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"293.09","1":"293.09"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"293.23","1":"293.23"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"296.01","1":"296.01"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"300.00","1":"300.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"300.17","1":"300.17"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"307.84","1":"307.84"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"303.50","1":"303.50"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"304.50","1":"304.50"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"303.98","1":"303.98"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"298.38","1":"298.38"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"300.00","1":"300.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"297.98","1":"297.98"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"296.48","1":"296.48"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"292.45","1":"292.45"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"291.30","1":"291.30"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"293.06","1":"293.06"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"297.79","1":"297.79"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"298.00","1":"298.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"296.00","1":"296.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"293.99","1":"293.99"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"293.98","1":"293.98"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"295.01","1":"295.01"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"299.66","1":"299.66"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"300.00","1":"300.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"294.00","1":"294.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"299.00","1":"299.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"308.00","1":"308.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"323.40","1":"323.40"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"324.09","1":"324.09"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"318.66","1":"318.66"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"315.00","1":"315.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"299.25","1":"299.25"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"294.89","1":"294.89"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"289.00","1":"289.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"290.14","1":"290.14"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"298.50","1":"298.50"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"294.25","1":"294.25"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"300.77","1":"300.77"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"300.00","1":"300.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"298.08","1":"298.08"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"298.00","1":"298.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"296.48","1":"296.48"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"293.55","1":"293.55"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"291.83","1":"291.83"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"288.88","1":"288.88"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"282.78","1":"282.78"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"279.80","1":"279.80"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"288.80","1":"288.80"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"290.29","1":"290.29"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"285.82","1":"285.82"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"284.27","1":"284.27"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"289.94","1":"289.94"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"281.96","1":"281.96"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"281.12","1":"281.12"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"277.66","1":"277.66"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"276.51","1":"276.51"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"273.92","1":"273.92"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"276.04","1":"276.04"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"272.31","1":"272.31"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"278.11","1":"278.11"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"276.56","1":"276.56"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"274.76","1":"274.76"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"262.20","1":"262.20"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"266.90","1":"266.90"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"260.38","1":"260.38"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"259.99","1":"259.99"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"255.18","1":"255.18"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"250.78","1":"250.78"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"238.25","1":"238.25"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"240.97","1":"240.97"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"248.22","1":"248.22"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"241.94","1":"241.94"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"237.78","1":"237.78"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"226.01","1":"226.01"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"237.31","1":"237.31"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"237.00","1":"237.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"231.83","1":"231.83"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"235.89","1":"235.89"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"243.36","1":"243.36"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"231.20","1":"231.20"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"225.83","1":"225.83"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"225.76","1":"225.76"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"225.00","1":"225.00"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"224.00","1":"224.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"228.86","1":"228.86"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"225.90","1":"225.90"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"229.49","1":"229.49"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"232.90","1":"232.90"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"230.68","1":"230.68"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"232.01","1":"232.01"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"236.00","1":"236.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"237.85","1":"237.85"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"236.26","1":"236.26"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"248.07","1":"248.07"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"257.41","1":"257.41"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"265.73","1":"265.73"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"279.01","1":"279.01"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"273.95","1":"273.95"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"276.61","1":"276.61"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"263.18","1":"263.18"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"261.00","1":"261.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"255.33","1":"255.33"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"255.33","1":"255.33"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"245.52","1":"245.52"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"245.00","1":"245.00"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"233.35","1":"233.35"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"237.50","1":"237.50"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"225.63","1":"225.63"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"220.25","1":"220.25"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"225.56","1":"225.56"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"226.89","1":"226.89"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"222.48","1":"222.48"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"219.96","1":"219.96"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"218.70","1":"218.70"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"219.67","1":"219.67"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"221.14","1":"221.14"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"220.05","1":"220.05"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"209.37","1":"209.37"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"207.33","1":"207.33"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"201.09","1":"201.09"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"199.50","1":"199.50"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"194.02","1":"194.02"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"198.10","1":"198.10"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"201.82","1":"201.82"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"204.44","1":"204.44"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"199.96","1":"199.96"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"199.91","1":"199.91"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"199.89","1":"199.89"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"199.00","1":"199.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"199.55","1":"199.55"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"199.85","1":"199.85"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"199.00","1":"199.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"201.26","1":"201.26"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"204.00","1":"204.00"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"200.00","1":"200.00"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"201.39","1":"201.39"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"198.50","1":"198.50"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"194.60","1":"194.60"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"192.05","1":"192.05"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"190.00","1":"190.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"186.02","1":"186.02"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"177.63","1":"177.63"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"176.00","1":"176.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"177.50","1":"177.50"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"174.00","1":"174.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"173.93","1":"173.93"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"175.07","1":"175.07"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"178.50","1":"178.50"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"177.93","1":"177.93"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"186.82","1":"186.82"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"185.75","1":"185.75"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"183.75","1":"183.75"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"184.96","1":"184.96"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"184.15","1":"184.15"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"185.94","1":"185.94"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"180.06","1":"180.06"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"176.03","1":"176.03"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"178.50","1":"178.50"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"180.00","1":"180.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"183.88","1":"183.88"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"188.86","1":"188.86"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"188.00","1":"188.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"185.23","1":"185.23"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"190.00","1":"190.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"188.00","1":"188.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"189.00","1":"189.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"190.10","1":"190.10"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"185.91","1":"185.91"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"190.50","1":"190.50"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"189.12","1":"189.12"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"194.70","1":"194.70"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"199.03","1":"199.03"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"197.90","1":"197.90"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"201.50","1":"201.50"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"199.80","1":"199.80"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"196.73","1":"196.73"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"194.95","1":"194.95"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"196.51","1":"196.51"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"196.00","1":"196.00"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"199.50","1":"199.50"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"198.04","1":"198.04"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"198.04","1":"198.04"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"195.25","1":"195.25"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"195.89","1":"195.89"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"193.56","1":"193.56"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"194.21","1":"194.21"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"203.66","1":"203.66"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"194.00","1":"194.00"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"190.83","1":"190.83"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"190.83","1":"190.83"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"187.54","1":"187.54"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"188.00","1":"188.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"185.00","1":"185.00"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"194.25","1":"194.25"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"194.25","1":"194.25"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"194.25","1":"194.25"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"199.00","1":"199.00"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"200.00","1":"200.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"0.00","1":"0.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"200.00","1":"200.00"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"198.00","1":"198.00"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"198.61","1":"198.61"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"203.13","1":"203.13"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"200.50","1":"200.50"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"206.36","1":"206.36"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"205.65","1":"205.65"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"204.00","1":"204.00"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"199.96","1":"199.96"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"204.48","1":"204.48"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"203.00","1":"203.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"200.00","1":"200.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"201.93","1":"201.93"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"204.20","1":"204.20"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"206.74","1":"206.74"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"208.95","1":"208.95"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"213.52","1":"213.52"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"206.86","1":"206.86"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"203.93","1":"203.93"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"202.82","1":"202.82"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"200.60","1":"200.60"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"201.67","1":"201.67"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"200.72","1":"200.72"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"199.80","1":"199.80"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"199.39","1":"199.39"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"191.91","1":"191.91"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"189.90","1":"189.90"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"185.89","1":"185.89"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"187.68","1":"187.68"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"186.62","1":"186.62"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"184.04","1":"184.04"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"185.04","1":"185.04"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"185.93","1":"185.93"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"184.52","1":"184.52"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"185.37","1":"185.37"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"185.61","1":"185.61"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"182.85","1":"182.85"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"181.43","1":"181.43"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"184.33","1":"184.33"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"182.19","1":"182.19"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"182.99","1":"182.99"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"181.71","1":"181.71"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"181.52","1":"181.52"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"186.75","1":"186.75"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"185.00","1":"185.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"180.51","1":"180.51"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"171.69","1":"171.69"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"172.01","1":"172.01"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"173.03","1":"173.03"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"173.00","1":"173.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"173.00","1":"173.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"173.02","1":"173.02"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"173.10","1":"173.10"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"176.09","1":"176.09"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"175.71","1":"175.71"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"174.47","1":"174.47"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"173.62","1":"173.62"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"165.75","1":"165.75"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"172.61","1":"172.61"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"171.66","1":"171.66"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"170.76","1":"170.76"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"172.48","1":"172.48"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"170.39","1":"170.39"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"169.67","1":"169.67"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"169.03","1":"169.03"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"169.54","1":"169.54"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"170.02","1":"170.02"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"178.52","1":"178.52"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"187.44","1":"187.44"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"185.24","1":"185.24"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"181.97","1":"181.97"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"181.65","1":"181.65"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"184.03","1":"184.03"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"181.59","1":"181.59"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"177.87","1":"177.87"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"178.79","1":"178.79"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"179.89","1":"179.89"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"180.55","1":"180.55"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"177.83","1":"177.83"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"174.34","1":"174.34"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"178.92","1":"178.92"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"176.01","1":"176.01"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"174.16","1":"174.16"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"173.32","1":"173.32"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"171.97","1":"171.97"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"171.83","1":"171.83"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"170.99","1":"170.99"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"170.00","1":"170.00"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"168.45","1":"168.45"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"167.66","1":"167.66"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"160.48","1":"160.48"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"159.97","1":"159.97"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"158.12","1":"158.12"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"156.05","1":"156.05"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"152.91","1":"152.91"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"151.83","1":"151.83"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"157.42","1":"157.42"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"153.99","1":"153.99"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"155.50","1":"155.50"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"150.97","1":"150.97"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"152.66","1":"152.66"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"154.44","1":"154.44"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"152.54","1":"152.54"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"154.98","1":"154.98"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"154.75","1":"154.75"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"157.21","1":"157.21"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"156.20","1":"156.20"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"154.66","1":"154.66"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"153.63","1":"153.63"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"149.83","1":"149.83"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"142.34","1":"142.34"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"142.16","1":"142.16"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"143.81","1":"143.81"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"146.04","1":"146.04"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"144.16","1":"144.16"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"140.05","1":"140.05"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"136.50","1":"136.50"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"132.40","1":"132.40"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"133.00","1":"133.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"136.11","1":"136.11"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"138.36","1":"138.36"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"143.69","1":"143.69"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"141.05","1":"141.05"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"139.00","1":"139.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"133.31","1":"133.31"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"133.75","1":"133.75"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"130.76","1":"130.76"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"129.71","1":"129.71"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"129.01","1":"129.01"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"130.92","1":"130.92"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"136.10","1":"136.10"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"140.15","1":"140.15"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"138.10","1":"138.10"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"139.77","1":"139.77"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"145.29","1":"145.29"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"147.99","1":"147.99"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"144.74","1":"144.74"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"139.58","1":"139.58"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"145.62","1":"145.62"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"151.35","1":"151.35"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"151.92","1":"151.92"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"154.87","1":"154.87"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"148.30","1":"148.30"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"147.97","1":"147.97"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"148.24","1":"148.24"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"149.55","1":"149.55"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"151.38","1":"151.38"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"153.51","1":"153.51"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"151.31","1":"151.31"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"154.80","1":"154.80"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"155.01","1":"155.01"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"156.69","1":"156.69"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"153.35","1":"153.35"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"159.07","1":"159.07"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"164.60","1":"164.60"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"172.83","1":"172.83"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"180.56","1":"180.56"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"188.10","1":"188.10"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"192.45","1":"192.45"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"185.31","1":"185.31"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"186.05","1":"186.05"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"181.54","1":"181.54"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"179.61","1":"179.61"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"178.54","1":"178.54"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"175.38","1":"175.38"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"172.26","1":"172.26"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"170.82","1":"170.82"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"169.00","1":"169.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"168.34","1":"168.34"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"167.28","1":"167.28"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"169.75","1":"169.75"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"168.15","1":"168.15"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"167.54","1":"167.54"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"172.78","1":"172.78"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"173.45","1":"173.45"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"172.92","1":"172.92"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"174.08","1":"174.08"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"173.89","1":"173.89"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"170.25","1":"170.25"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"173.04","1":"173.04"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"170.00","1":"170.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"169.50","1":"169.50"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"168.00","1":"168.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"166.27","1":"166.27"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"163.21","1":"163.21"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"156.30","1":"156.30"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"159.45","1":"159.45"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"159.74","1":"159.74"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"161.25","1":"161.25"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"153.19","1":"153.19"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"149.90","1":"149.90"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"124.20","1":"124.20"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"130.41","1":"130.41"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"136.92","1":"136.92"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"143.51","1":"143.51"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"146.89","1":"146.89"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"139.76","1":"139.76"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"146.74","1":"146.74"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"154.07","1":"154.07"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"156.01","1":"156.01"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"163.81","1":"163.81"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"166.23","1":"166.23"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"167.13","1":"167.13"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"166.25","1":"166.25"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"165.07","1":"165.07"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"159.68","1":"159.68"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"156.23","1":"156.23"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"161.23","1":"161.23"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"159.88","1":"159.88"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"167.87","1":"167.87"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"169.35","1":"169.35"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"168.52","1":"168.52"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"170.83","1":"170.83"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"173.35","1":"173.35"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"171.74","1":"171.74"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"172.30","1":"172.30"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"174.21","1":"174.21"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"173.87","1":"173.87"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"174.07","1":"174.07"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"176.75","1":"176.75"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"174.72","1":"174.72"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"172.11","1":"172.11"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"172.17","1":"172.17"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"173.36","1":"173.36"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"164.70","1":"164.70"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"164.89","1":"164.89"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"165.00","1":"165.00"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"156.85","1":"156.85"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"162.52","1":"162.52"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"165.01","1":"165.01"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"161.16","1":"161.16"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"157.70","1":"157.70"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"157.10","1":"157.10"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"162.99","1":"162.99"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"161.92","1":"161.92"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"161.58","1":"161.58"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"163.00","1":"163.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"168.95","1":"168.95"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"169.99","1":"169.99"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"164.60","1":"164.60"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"166.77","1":"166.77"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"168.14","1":"168.14"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"171.28","1":"171.28"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"171.43","1":"171.43"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"174.49","1":"174.49"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"171.83","1":"171.83"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"168.71","1":"168.71"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"170.00","1":"170.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"175.98","1":"175.98"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"177.42","1":"177.42"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"175.99","1":"175.99"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"176.82","1":"176.82"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"174.04","1":"174.04"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"175.06","1":"175.06"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"173.55","1":"173.55"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"167.40","1":"167.40"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"168.84","1":"168.84"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"167.40","1":"167.40"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"171.60","1":"171.60"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"169.25","1":"169.25"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"170.57","1":"170.57"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"168.50","1":"168.50"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"169.48","1":"169.48"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"168.59","1":"168.59"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"170.54","1":"170.54"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"168.24","1":"168.24"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"169.94","1":"169.94"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"168.51","1":"168.51"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"173.50","1":"173.50"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"171.37","1":"171.37"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"170.52","1":"170.52"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"171.43","1":"171.43"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"171.27","1":"171.27"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"170.96","1":"170.96"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"170.41","1":"170.41"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"168.62","1":"168.62"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"167.06","1":"167.06"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"166.06","1":"166.06"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"164.20","1":"164.20"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"164.99","1":"164.99"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"164.00","1":"164.00"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"162.44","1":"162.44"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"160.46","1":"160.46"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"154.87","1":"154.87"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"152.32","1":"152.32"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"153.61","1":"153.61"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"154.88","1":"154.88"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"154.00","1":"154.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"154.18","1":"154.18"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"151.98","1":"151.98"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"150.00","1":"150.00"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"147.57","1":"147.57"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"145.91","1":"145.91"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"147.00","1":"147.00"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"143.48","1":"143.48"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"142.51","1":"142.51"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"139.59","1":"139.59"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"141.85","1":"141.85"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"141.15","1":"141.15"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"139.99","1":"139.99"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"136.12","1":"136.12"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"136.62","1":"136.62"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"135.60","1":"135.60"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"141.08","1":"141.08"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"145.91","1":"145.91"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"143.13","1":"143.13"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"142.00","1":"142.00"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"139.01","1":"139.01"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"136.00","1":"136.00"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"136.50","1":"136.50"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"135.13","1":"135.13"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"135.11","1":"135.11"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"130.15","1":"130.15"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"130.05","1":"130.05"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"126.16","1":"126.16"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"132.46","1":"132.46"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"135.35","1":"135.35"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"141.54","1":"141.54"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"139.23","1":"139.23"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"137.96","1":"137.96"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"135.17","1":"135.17"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"128.42","1":"128.42"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"122.00","1":"122.00"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"115.90","1":"115.90"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"110.87","1":"110.87"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"107.92","1":"107.92"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"112.08","1":"112.08"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"115.09","1":"115.09"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"111.21","1":"111.21"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"111.00","1":"111.00"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"108.19","1":"108.19"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"104.50","1":"104.50"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"104.07","1":"104.07"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"99.91","1":"99.91"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"100.26","1":"100.26"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"99.80","1":"99.80"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"97.10","1":"97.10"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"93.53","1":"93.53"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"95.00","1":"95.00"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"93.50","1":"93.50"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"88.90","1":"88.90"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"87.81","1":"87.81"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"86.46","1":"86.46"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"90.78","1":"90.78"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"92.93","1":"92.93"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"92.30","1":"92.30"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"93.00","1":"93.00"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"89.84","1":"89.84"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"92.46","1":"92.46"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"92.30","1":"92.30"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"90.93","1":"90.93"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"89.66","1":"89.66"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"88.30","1":"88.30"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"91.00","1":"91.00"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"93.69","1":"93.69"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"95.00","1":"95.00"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"93.23","1":"93.23"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"91.76","1":"91.76"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"91.50","1":"91.50"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"90.58","1":"90.58"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"90.07","1":"90.07"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"85.57","1":"85.57"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"83.25","1":"83.25"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"80.00","1":"80.00"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"80.00","1":"80.00"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"80.64","1":"80.64"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"81.54","1":"81.54"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"81.75","1":"81.75"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"81.07","1":"81.07"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"80.06","1":"80.06"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"79.00","1":"79.00"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"76.30","1":"76.30"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"76.05","1":"76.05"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"75.22","1":"75.22"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"74.75","1":"74.75"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"72.91","1":"72.91"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"69.27","1":"69.27"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"67.68","1":"67.68"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"65.99","1":"65.99"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"63.27","1":"63.27"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"62.00","1":"62.00"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"60.87","1":"60.87"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"60.20","1":"60.20"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"58.27","1":"58.27"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"56.12","1":"56.12"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"53.32","1":"53.32"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"50.99","1":"50.99"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"49.16","1":"49.16"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"49.48","1":"49.48"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"51.93","1":"51.93"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"52.73","1":"52.73"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"52.90","1":"52.90"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"54.31","1":"54.31"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"55.01","1":"55.01"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"53.00","1":"53.00"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"53.33","1":"53.33"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"51.82","1":"51.82"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"54.39","1":"54.39"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"56.98","1":"56.98"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"59.45","1":"59.45"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"62.42","1":"62.42"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"65.54","1":"65.54"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"64.09","1":"64.09"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"60.92","1":"60.92"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"62.63","1":"62.63"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"61.58","1":"61.58"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"59.50","1":"59.50"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"62.45","1":"62.45"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"61.75","1":"61.75"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"63.19","1":"63.19"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"62.13","1":"62.13"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"61.39","1":"61.39"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"60.55","1":"60.55"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"62.98","1":"62.98"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"63.57","1":"63.57"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"63.12","1":"63.12"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"62.98","1":"62.98"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"62.99","1":"62.99"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"65.01","1":"65.01"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"65.80","1":"65.80"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"64.32","1":"64.32"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"65.00","1":"65.00"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"64.67","1":"64.67"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"65.00","1":"65.00"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"66.69","1":"66.69"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"66.21","1":"66.21"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"67.47","1":"67.47"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"68.76","1":"68.76"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"70.04","1":"70.04"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"71.33","1":"71.33"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"73.88","1":"73.88"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"73.16","1":"73.16"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"73.37","1":"73.37"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"73.60","1":"73.60"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"77.28","1":"77.28"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"81.14","1":"81.14"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"80.29","1":"80.29"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"74.10","1":"74.10"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"70.45","1":"70.45"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"68.41","1":"68.41"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"64.99","1":"64.99"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"62.60","1":"62.60"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"65.05","1":"65.05"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"66.19","1":"66.19"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"68.27","1":"68.27"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"71.31","1":"71.31"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"70.16","1":"70.16"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"67.12","1":"67.12"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"65.22","1":"65.22"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"67.42","1":"67.42"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"70.79","1":"70.79"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"74.32","1":"74.32"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"78.03","1":"78.03"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"76.45","1":"76.45"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"76.01","1":"76.01"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"79.81","1":"79.81"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"83.80","1":"83.80"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"87.99","1":"87.99"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"92.38","1":"92.38"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"96.99","1":"96.99"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"100.29","1":"100.29"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"95.42","1":"95.42"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"94.50","1":"94.50"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"98.45","1":"98.45"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"103.37","1":"103.37"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"108.53","1":"108.53"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"113.95","1":"113.95"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"119.64","1":"119.64"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"125.62","1":"125.62"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"131.90","1":"131.90"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"138.49","1":"138.49"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"131.57","1":"131.57"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"133.79","1":"133.79"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"131.16","1":"131.16"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"128.12","1":"128.12"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"122.44","1":"122.44"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"126.60","1":"126.60"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"123.49","1":"123.49"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"121.54","1":"121.54"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"122.42","1":"122.42"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"128.54","1":"128.54"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"130.62","1":"130.62"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"130.55","1":"130.55"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"125.33","1":"125.33"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"123.01","1":"123.01"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"117.06","1":"117.06"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"119.86","1":"119.86"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"125.09","1":"125.09"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"119.61","1":"119.61"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"120.04","1":"120.04"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"121.43","1":"121.43"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"123.13","1":"123.13"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"125.23","1":"125.23"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"122.65","1":"122.65"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"117.92","1":"117.92"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"116.64","1":"116.64"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"110.91","1":"110.91"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"116.45","1":"116.45"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"117.54","1":"117.54"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"116.53","1":"116.53"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"116.80","1":"116.80"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"115.14","1":"115.14"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"116.07","1":"116.07"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"117.13","1":"117.13"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"116.07","1":"116.07"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"114.56","1":"114.56"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"112.75","1":"112.75"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"113.00","1":"113.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"114.16","1":"114.16"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"111.68","1":"111.68"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"113.49","1":"113.49"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"119.73","1":"119.73"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"126.31","1":"126.31"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"119.37","1":"119.37"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"112.21","1":"112.21"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"112.58","1":"112.58"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"108.75","1":"108.75"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"102.30","1":"102.30"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"96.17","1":"96.17"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"90.40","1":"90.40"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"95.82","1":"95.82"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"91.68","1":"91.68"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"90.36","1":"90.36"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"93.18","1":"93.18"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"90.91","1":"90.91"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"93.40","1":"93.40"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"91.22","1":"91.22"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"93.68","1":"93.68"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"90.08","1":"90.08"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"90.16","1":"90.16"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"88.89","1":"88.89"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"87.45","1":"87.45"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"87.72","1":"87.72"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"93.86","1":"93.86"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"96.66","1":"96.66"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"99.64","1":"99.64"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"105.04","1":"105.04"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"101.99","1":"101.99"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"108.64","1":"108.64"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"116.24","1":"116.24"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"113.01","1":"113.01"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"106.11","1":"106.11"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"105.14","1":"105.14"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"97.27","1":"97.27"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"93.87","1":"93.87"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"86.83","1":"86.83"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"82.89","1":"82.89"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"77.39","1":"77.39"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"71.59","1":"71.59"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"72.35","1":"72.35"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"74.00","1":"74.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"78.09","1":"78.09"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"80.94","1":"80.94"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"84.34","1":"84.34"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"86.35","1":"86.35"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"92.73","1":"92.73"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"95.19","1":"95.19"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"89.03","1":"89.03"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"90.14","1":"90.14"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"88.26","1":"88.26"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"92.20","1":"92.20"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"93.16","1":"93.16"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"87.85","1":"87.85"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"90.21","1":"90.21"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"94.16","1":"94.16"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"94.00","1":"94.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"101.05","1":"101.05"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"107.82","1":"107.82"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"104.11","1":"104.11"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"104.00","1":"104.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"103.96","1":"103.96"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"104.32","1":"104.32"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"103.93","1":"103.93"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"105.33","1":"105.33"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"104.88","1":"104.88"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"104.19","1":"104.19"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"102.99","1":"102.99"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"110.71","1":"110.71"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"119.01","1":"119.01"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"112.92","1":"112.92"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"111.95","1":"111.95"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"113.01","1":"113.01"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"120.04","1":"120.04"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"129.04","1":"129.04"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"129.16","1":"129.16"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"126.77","1":"126.77"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"127.04","1":"127.04"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"128.55","1":"128.55"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"123.13","1":"123.13"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"118.01","1":"118.01"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"119.60","1":"119.60"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"119.41","1":"119.41"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"116.06","1":"116.06"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"117.85","1":"117.85"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"114.84","1":"114.84"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"116.22","1":"116.22"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"124.41","1":"124.41"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"122.72","1":"122.72"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"122.00","1":"122.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"122.18","1":"122.18"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"121.18","1":"121.18"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"119.14","1":"119.14"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"122.86","1":"122.86"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"125.66","1":"125.66"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"120.78","1":"120.78"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"120.97","1":"120.97"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"121.34","1":"121.34"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"119.52","1":"119.52"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"118.57","1":"118.57"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"117.27","1":"117.27"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"114.84","1":"114.84"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"116.91","1":"116.91"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"118.21","1":"118.21"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"117.15","1":"117.15"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"122.91","1":"122.91"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"122.93","1":"122.93"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"119.44","1":"119.44"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"120.85","1":"120.85"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"124.33","1":"124.33"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"124.77","1":"124.77"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"125.95","1":"125.95"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"124.61","1":"124.61"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"129.85","1":"129.85"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"128.14","1":"128.14"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"130.28","1":"130.28"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"132.62","1":"132.62"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"137.61","1":"137.61"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"136.51","1":"136.51"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"131.90","1":"131.90"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"129.30","1":"129.30"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"125.20","1":"125.20"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"125.36","1":"125.36"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"128.49","1":"128.49"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"128.07","1":"128.07"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"127.80","1":"127.80"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"131.14","1":"131.14"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"139.87","1":"139.87"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"150.03","1":"150.03"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"146.20","1":"146.20"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"144.10","1":"144.10"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"148.71","1":"148.71"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"142.16","1":"142.16"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"143.11","1":"143.11"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"139.11","1":"139.11"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"135.89","1":"135.89"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"143.18","1":"143.18"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"153.91","1":"153.91"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"152.44","1":"152.44"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"154.43","1":"154.43"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"166.01","1":"166.01"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"178.46","1":"178.46"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"176.83","1":"176.83"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"189.51","1":"189.51"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"180.48","1":"180.48"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"173.61","1":"173.61"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"182.03","1":"182.03"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"187.27","1":"187.27"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"187.85","1":"187.85"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"189.28","1":"189.28"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"185.50","1":"185.50"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"184.66","1":"184.66"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"180.11","1":"180.11"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"180.01","1":"180.01"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"180.37","1":"180.37"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"179.78","1":"179.78"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"183.69","1":"183.69"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"187.66","1":"187.66"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"191.51","1":"191.51"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"196.77","1":"196.77"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"196.34","1":"196.34"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"194.98","1":"194.98"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"193.65","1":"193.65"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"190.80","1":"190.80"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"189.60","1":"189.60"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"188.46","1":"188.46"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"177.79","1":"177.79"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"181.84","1":"181.84"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"177.91","1":"177.91"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"183.07","1":"183.07"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"179.58","1":"179.58"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"168.50","1":"168.50"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"170.35","1":"170.35"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"174.52","1":"174.52"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"178.08","1":"178.08"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"180.22","1":"180.22"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"177.13","1":"177.13"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"178.87","1":"178.87"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"182.64","1":"182.64"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"182.42","1":"182.42"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"181.68","1":"181.68"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"183.94","1":"183.94"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"190.19","1":"190.19"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"204.45","1":"204.45"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"211.36","1":"211.36"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"204.77","1":"204.77"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"209.24","1":"209.24"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"210.29","1":"210.29"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"210.81","1":"210.81"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"207.65","1":"207.65"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"204.62","1":"204.62"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"212.15","1":"212.15"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"212.98","1":"212.98"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"228.95","1":"228.95"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"231.00","1":"231.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"233.98","1":"233.98"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"233.80","1":"233.80"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"231.50","1":"231.50"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"227.18","1":"227.18"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"224.51","1":"224.51"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"222.88","1":"222.88"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"223.00","1":"223.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"222.00","1":"222.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"219.73","1":"219.73"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"215.68","1":"215.68"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"212.83","1":"212.83"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"212.06","1":"212.06"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"214.30","1":"214.30"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"216.00","1":"216.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"215.71","1":"215.71"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"216.03","1":"216.03"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"220.49","1":"220.49"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"224.21","1":"224.21"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"219.08","1":"219.08"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"215.66","1":"215.66"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"214.80","1":"214.80"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"207.17","1":"207.17"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"205.02","1":"205.02"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"208.03","1":"208.03"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"208.62","1":"208.62"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"210.48","1":"210.48"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"210.34","1":"210.34"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"226.11","1":"226.11"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"220.02","1":"220.02"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"222.38","1":"222.38"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"225.81","1":"225.81"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"223.08","1":"223.08"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"219.21","1":"219.21"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"221.69","1":"221.69"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"229.35","1":"229.35"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"231.80","1":"231.80"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"235.80","1":"235.80"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"237.18","1":"237.18"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"239.98","1":"239.98"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"235.29","1":"235.29"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"231.68","1":"231.68"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"226.87","1":"226.87"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"223.20","1":"223.20"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"226.34","1":"226.34"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"223.23","1":"223.23"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"220.57","1":"220.57"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"221.42","1":"221.42"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"216.84","1":"216.84"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"219.00","1":"219.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"215.95","1":"215.95"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"214.56","1":"214.56"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"214.01","1":"214.01"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"217.50","1":"217.50"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"214.61","1":"214.61"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"215.23","1":"215.23"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"213.71","1":"213.71"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"215.21","1":"215.21"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"214.91","1":"214.91"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"216.42","1":"216.42"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"214.76","1":"214.76"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"222.52","1":"222.52"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"227.87","1":"227.87"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"244.96","1":"244.96"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"249.28","1":"249.28"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"241.50","1":"241.50"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"238.37","1":"238.37"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"237.35","1":"237.35"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"233.49","1":"233.49"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"228.54","1":"228.54"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"225.56","1":"225.56"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"225.34","1":"225.34"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"223.74","1":"223.74"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"222.52","1":"222.52"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"220.85","1":"220.85"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"223.52","1":"223.52"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"222.00","1":"222.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"222.03","1":"222.03"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"221.00","1":"221.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"216.22","1":"216.22"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"219.19","1":"219.19"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"219.17","1":"219.17"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"213.72","1":"213.72"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"218.94","1":"218.94"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"213.83","1":"213.83"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"201.56","1":"201.56"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"202.51","1":"202.51"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"202.21","1":"202.21"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"208.73","1":"208.73"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"212.92","1":"212.92"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"209.37","1":"209.37"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"219.92","1":"219.92"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"207.26","1":"207.26"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"213.48","1":"213.48"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"215.39","1":"215.39"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"213.97","1":"213.97"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"215.93","1":"215.93"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"211.00","1":"211.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"197.58","1":"197.58"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"199.93","1":"199.93"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"199.86","1":"199.86"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"198.76","1":"198.76"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"200.33","1":"200.33"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"200.67","1":"200.67"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"211.02","1":"211.02"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"212.31","1":"212.31"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"213.31","1":"213.31"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"210.81","1":"210.81"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"206.71","1":"206.71"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"207.20","1":"207.20"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"202.79","1":"202.79"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"195.93","1":"195.93"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"193.41","1":"193.41"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"192.97","1":"192.97"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"196.45","1":"196.45"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"200.11","1":"200.11"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"197.63","1":"197.63"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"202.24","1":"202.24"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"202.69","1":"202.69"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"203.31","1":"203.31"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"201.82","1":"201.82"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"201.04","1":"201.04"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"192.13","1":"192.13"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"188.99","1":"188.99"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"196.23","1":"196.23"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"196.00","1":"196.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"196.02","1":"196.02"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"199.00","1":"199.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"197.00","1":"197.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"197.98","1":"197.98"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"203.00","1":"203.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"203.96","1":"203.96"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"202.12","1":"202.12"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"204.34","1":"204.34"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"204.00","1":"204.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"202.00","1":"202.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"201.34","1":"201.34"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"207.00","1":"207.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"205.89","1":"205.89"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"201.87","1":"201.87"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"201.22","1":"201.22"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"202.33","1":"202.33"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"210.91","1":"210.91"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"207.52","1":"207.52"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"204.27","1":"204.27"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"204.96","1":"204.96"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"205.60","1":"205.60"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"210.99","1":"210.99"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"208.00","1":"208.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"207.00","1":"207.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"205.61","1":"205.61"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"208.93","1":"208.93"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"206.50","1":"206.50"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"205.99","1":"205.99"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"205.00","1":"205.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"202.81","1":"202.81"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"205.45","1":"205.45"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"198.22","1":"198.22"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"198.96","1":"198.96"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"198.91","1":"198.91"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"198.27","1":"198.27"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"198.14","1":"198.14"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"196.77","1":"196.77"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"195.92","1":"195.92"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"194.13","1":"194.13"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"200.00","1":"200.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"199.00","1":"199.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"197.00","1":"197.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"195.87","1":"195.87"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"194.01","1":"194.01"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"196.11","1":"196.11"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"196.42","1":"196.42"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"197.54","1":"197.54"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"196.00","1":"196.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"194.17","1":"194.17"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"196.26","1":"196.26"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"194.96","1":"194.96"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"192.00","1":"192.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"192.04","1":"192.04"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"194.99","1":"194.99"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"199.49","1":"199.49"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"199.00","1":"199.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"197.14","1":"197.14"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"197.50","1":"197.50"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"194.01","1":"194.01"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"190.74","1":"190.74"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"189.52","1":"189.52"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"187.04","1":"187.04"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"189.06","1":"189.06"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"186.97","1":"186.97"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"189.04","1":"189.04"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"194.31","1":"194.31"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"198.99","1":"198.99"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"198.07","1":"198.07"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"198.10","1":"198.10"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"194.50","1":"194.50"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"192.00","1":"192.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"191.26","1":"191.26"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"190.27","1":"190.27"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"189.58","1":"189.58"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"184.45","1":"184.45"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"185.49","1":"185.49"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"182.88","1":"182.88"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"184.68","1":"184.68"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"181.53","1":"181.53"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"181.78","1":"181.78"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"180.00","1":"180.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"180.85","1":"180.85"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"179.98","1":"179.98"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"179.99","1":"179.99"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"181.14","1":"181.14"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"179.00","1":"179.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"178.66","1":"178.66"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"177.32","1":"177.32"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"177.88","1":"177.88"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"170.02","1":"170.02"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"169.85","1":"169.85"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"178.44","1":"178.44"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"173.42","1":"173.42"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"171.25","1":"171.25"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"179.20","1":"179.20"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"167.51","1":"167.51"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"169.39","1":"169.39"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"172.19","1":"172.19"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"172.39","1":"172.39"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"170.00","1":"170.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"167.50","1":"167.50"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"165.00","1":"165.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"168.00","1":"168.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"165.90","1":"165.90"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"170.80","1":"170.80"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"166.10","1":"166.10"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"166.00","1":"166.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"178.00","1":"178.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"174.00","1":"174.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"178.95","1":"178.95"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"180.00","1":"180.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"174.80","1":"174.80"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"183.00","1":"183.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"183.30","1":"183.30"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"184.00","1":"184.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"188.00","1":"188.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"180.00","1":"180.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"170.79","1":"170.79"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"173.88","1":"173.88"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"174.44","1":"174.44"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"173.98","1":"173.98"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"171.50","1":"171.50"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"165.00","1":"165.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"172.14","1":"172.14"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"167.00","1":"167.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"167.00","1":"167.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"162.45","1":"162.45"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"159.88","1":"159.88"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"157.00","1":"157.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"152.10","1":"152.10"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"153.00","1":"153.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"159.85","1":"159.85"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"158.63","1":"158.63"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"162.50","1":"162.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"160.00","1":"160.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"148.00","1":"148.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"145.95","1":"145.95"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"137.49","1":"137.49"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"147.69","1":"147.69"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"144.00","1":"144.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"139.05","1":"139.05"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"140.00","1":"140.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"124.88","1":"124.88"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"130.00","1":"130.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"140.72","1":"140.72"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"136.00","1":"136.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"143.00","1":"143.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"140.00","1":"140.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"140.00","1":"140.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"143.99","1":"143.99"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"139.97","1":"139.97"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"139.00","1":"139.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"141.49","1":"141.49"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"140.50","1":"140.50"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"140.00","1":"140.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"138.99","1":"138.99"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"139.94","1":"139.94"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"140.25","1":"140.25"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"144.98","1":"144.98"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"146.00","1":"146.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"142.00","1":"142.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"144.00","1":"144.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"151.00","1":"151.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"150.00","1":"150.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"152.90","1":"152.90"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"146.00","1":"146.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"146.00","1":"146.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"144.00","1":"144.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"144.00","1":"144.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"140.32","1":"140.32"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"138.01","1":"138.01"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"140.00","1":"140.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"137.50","1":"137.50"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"138.50","1":"138.50"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"139.00","1":"139.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"137.13","1":"137.13"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"146.00","1":"146.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"143.01","1":"143.01"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"142.10","1":"142.10"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"145.00","1":"145.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"155.90","1":"155.90"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"150.05","1":"150.05"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"159.10","1":"159.10"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"159.00","1":"159.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"159.00","1":"159.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"157.41","1":"157.41"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"157.00","1":"157.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"153.15","1":"153.15"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"152.00","1":"152.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"152.50","1":"152.50"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"157.00","1":"157.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"155.00","1":"155.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"155.00","1":"155.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"152.50","1":"152.50"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"152.00","1":"152.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"150.00","1":"150.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"146.00","1":"146.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"145.50","1":"145.50"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"150.00","1":"150.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"150.00","1":"150.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"150.05","1":"150.05"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"150.00","1":"150.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"145.00","1":"145.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"144.00","1":"144.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"136.50","1":"136.50"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"146.70","1":"146.70"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"145.00","1":"145.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"140.00","1":"140.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"137.51","1":"137.51"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"140.00","1":"140.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"130.51","1":"130.51"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"130.50","1":"130.50"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"135.00","1":"135.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"135.00","1":"135.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"135.25","1":"135.25"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"136.00","1":"136.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"137.00","1":"137.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"138.00","1":"138.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"143.00","1":"143.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"145.50","1":"145.50"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"143.00","1":"143.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"145.00","1":"145.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"146.00","1":"146.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"145.00","1":"145.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"145.00","1":"145.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"148.98","1":"148.98"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"149.98","1":"149.98"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"152.00","1":"152.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"148.00","1":"148.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"143.10","1":"143.10"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"145.00","1":"145.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"148.00","1":"148.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"147.00","1":"147.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"147.00","1":"147.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"145.50","1":"145.50"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"141.00","1":"141.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"132.00","1":"132.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"135.90","1":"135.90"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"124.90","1":"124.90"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"122.70","1":"122.70"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"120.00","1":"120.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"111.00","1":"111.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"102.68","1":"102.68"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"98.55","1":"98.55"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"95.00","1":"95.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"95.00","1":"95.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"96.10","1":"96.10"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"97.00","1":"97.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"102.89","1":"102.89"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"100.25","1":"100.25"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"100.50","1":"100.50"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"101.50","1":"101.50"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"103.00","1":"103.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"105.00","1":"105.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"105.00","1":"105.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"105.25","1":"105.25"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"105.25","1":"105.25"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"101.00","1":"101.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"107.35","1":"107.35"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"106.60","1":"106.60"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"106.50","1":"106.50"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"102.95","1":"102.95"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"102.50","1":"102.50"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"102.00","1":"102.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"102.00","1":"102.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"102.55","1":"102.55"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"104.40","1":"104.40"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"104.20","1":"104.20"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"104.00","1":"104.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"105.98","1":"105.98"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"108.93","1":"108.93"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"110.50","1":"110.50"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"110.00","1":"110.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"112.00","1":"112.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"112.00","1":"112.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"114.70","1":"114.70"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"110.50","1":"110.50"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"113.50","1":"113.50"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"116.00","1":"116.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"111.02","1":"111.02"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"112.50","1":"112.50"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"115.00","1":"115.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"117.82","1":"117.82"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"114.00","1":"114.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"113.50","1":"113.50"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"114.00","1":"114.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"113.69","1":"113.69"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"114.48","1":"114.48"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"112.95","1":"112.95"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"112.50","1":"112.50"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"113.50","1":"113.50"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"112.00","1":"112.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"109.99","1":"109.99"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"108.95","1":"108.95"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"112.20","1":"112.20"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"109.20","1":"109.20"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"104.01","1":"104.01"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"107.00","1":"107.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"110.00","1":"110.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"114.00","1":"114.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"117.00","1":"117.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"117.90","1":"117.90"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"115.00","1":"115.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"122.98","1":"122.98"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"120.00","1":"120.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"121.99","1":"121.99"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"124.00","1":"124.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"129.00","1":"129.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"125.05","1":"125.05"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"120.60","1":"120.60"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"124.35","1":"124.35"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"124.00","1":"124.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"121.99","1":"121.99"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"124.00","1":"124.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"124.00","1":"124.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"122.00","1":"122.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"122.56","1":"122.56"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"132.00","1":"132.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"123.00","1":"123.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"121.00","1":"121.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"118.00","1":"118.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"119.50","1":"119.50"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"118.15","1":"118.15"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"117.30","1":"117.30"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"117.52","1":"117.52"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"118.50","1":"118.50"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"116.13","1":"116.13"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"118.00","1":"118.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"115.00","1":"115.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"115.00","1":"115.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"117.00","1":"117.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"114.00","1":"114.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"116.50","1":"116.50"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"117.46","1":"117.46"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"118.25","1":"118.25"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"118.00","1":"118.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"117.50","1":"117.50"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"107.45","1":"107.45"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"106.60","1":"106.60"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"105.80","1":"105.80"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"108.00","1":"108.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"107.49","1":"107.49"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"107.50","1":"107.50"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"103.05","1":"103.05"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"103.75","1":"103.75"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"103.99","1":"103.99"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"104.00","1":"104.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"103.85","1":"103.85"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"102.00","1":"102.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"101.50","1":"101.50"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"100.25","1":"100.25"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"100.00","1":"100.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"100.89","1":"100.89"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"100.50","1":"100.50"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"100.23","1":"100.23"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"99.50","1":"99.50"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"98.50","1":"98.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"99.00","1":"99.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"97.25","1":"97.25"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"100.00","1":"100.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"100.95","1":"100.95"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"100.00","1":"100.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"101.00","1":"101.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"100.00","1":"100.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"101.50","1":"101.50"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"106.89","1":"106.89"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"105.49","1":"105.49"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"101.85","1":"101.85"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"102.25","1":"102.25"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"104.00","1":"104.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"102.55","1":"102.55"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"102.01","1":"102.01"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"105.50","1":"105.50"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"105.50","1":"105.50"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"104.00","1":"104.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"104.00","1":"104.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"103.00","1":"103.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"100.00","1":"100.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"100.00","1":"100.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"101.00","1":"101.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"100.00","1":"100.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"103.25","1":"103.25"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"103.90","1":"103.90"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"103.00","1":"103.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"102.95","1":"102.95"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"100.00","1":"100.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"100.50","1":"100.50"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"101.90","1":"101.90"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"100.54","1":"100.54"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"100.03","1":"100.03"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"101.80","1":"101.80"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"102.95","1":"102.95"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"100.45","1":"100.45"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"98.00","1":"98.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"97.50","1":"97.50"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"101.49","1":"101.49"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"101.95","1":"101.95"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"101.70","1":"101.70"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"100.00","1":"100.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"102.25","1":"102.25"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"101.89","1":"101.89"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"100.00","1":"100.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"97.01","1":"97.01"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"97.99","1":"97.99"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"95.00","1":"95.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"92.95","1":"92.95"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"88.37","1":"88.37"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"89.00","1":"89.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"88.00","1":"88.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"83.11","1":"83.11"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"86.00","1":"86.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"86.80","1":"86.80"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"82.01","1":"82.01"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"84.00","1":"84.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"83.95","1":"83.95"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"86.25","1":"86.25"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"87.99","1":"87.99"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"88.30","1":"88.30"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"82.50","1":"82.50"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"87.00","1":"87.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"89.75","1":"89.75"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"85.00","1":"85.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"86.00","1":"86.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"86.00","1":"86.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"88.00","1":"88.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"86.30","1":"86.30"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"92.77","1":"92.77"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"94.25","1":"94.25"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"92.00","1":"92.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"92.00","1":"92.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"91.50","1":"91.50"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"89.00","1":"89.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"87.00","1":"87.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"84.50","1":"84.50"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"88.50","1":"88.50"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"88.85","1":"88.85"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"88.50","1":"88.50"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"88.50","1":"88.50"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"86.75","1":"86.75"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"86.95","1":"86.95"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"84.25","1":"84.25"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"83.25","1":"83.25"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"86.00","1":"86.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"87.00","1":"87.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"87.00","1":"87.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"86.70","1":"86.70"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"87.50","1":"87.50"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"90.05","1":"90.05"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"87.00","1":"87.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"87.00","1":"87.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"88.00","1":"88.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"87.11","1":"87.11"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"88.00","1":"88.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"84.95","1":"84.95"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"86.99","1":"86.99"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"85.00","1":"85.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"85.00","1":"85.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"85.00","1":"85.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"85.00","1":"85.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"86.99","1":"86.99"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"86.99","1":"86.99"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"84.05","1":"84.05"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"85.50","1":"85.50"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"86.00","1":"86.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"85.00","1":"85.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"84.80","1":"84.80"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"83.02","1":"83.02"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"84.20","1":"84.20"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"84.00","1":"84.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"83.95","1":"83.95"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"83.50","1":"83.50"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"84.50","1":"84.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"85.90","1":"85.90"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"92.34","1":"92.34"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"99.26","1":"99.26"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"106.70","1":"106.70"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"107.99","1":"107.99"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"104.95","1":"104.95"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"104.40","1":"104.40"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"100.00","1":"100.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"96.00","1":"96.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"96.00","1":"96.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"97.00","1":"97.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"93.20","1":"93.20"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"97.28","1":"97.28"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"97.28","1":"97.28"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"97.30","1":"97.30"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"97.88","1":"97.88"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"96.72","1":"96.72"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"98.22","1":"98.22"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"101.00","1":"101.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"98.50","1":"98.50"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"98.00","1":"98.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"97.30","1":"97.30"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"97.10","1":"97.10"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"96.90","1":"96.90"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"102.80","1":"102.80"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"99.25","1":"99.25"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"102.53","1":"102.53"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"99.64","1":"99.64"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"95.27","1":"95.27"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"92.27","1":"92.27"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"90.70","1":"90.70"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"91.96","1":"91.96"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"93.25","1":"93.25"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"95.04","1":"95.04"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"97.39","1":"97.39"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"104.69","1":"104.69"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"102.83","1":"102.83"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"103.97","1":"103.97"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"109.16","1":"109.16"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"112.00","1":"112.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"110.00","1":"110.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"109.00","1":"109.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"109.00","1":"109.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"106.00","1":"106.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"105.00","1":"105.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"105.00","1":"105.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"106.00","1":"106.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"105.99","1":"105.99"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"104.00","1":"104.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"103.05","1":"103.05"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"105.99","1":"105.99"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"107.50","1":"107.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"107.00","1":"107.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"107.50","1":"107.50"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"107.01","1":"107.01"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"107.05","1":"107.05"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"105.00","1":"105.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"108.25","1":"108.25"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"103.01","1":"103.01"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"104.00","1":"104.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"100.02","1":"100.02"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"100.37","1":"100.37"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"103.00","1":"103.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"102.98","1":"102.98"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"103.16","1":"103.16"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"104.05","1":"104.05"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"102.00","1":"102.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"104.74","1":"104.74"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"103.00","1":"103.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"104.82","1":"104.82"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"103.59","1":"103.59"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"98.28","1":"98.28"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"96.00","1":"96.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"96.90","1":"96.90"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"93.15","1":"93.15"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"93.95","1":"93.95"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"93.95","1":"93.95"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"93.00","1":"93.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"92.80","1":"92.80"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"91.00","1":"91.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"91.00","1":"91.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"91.00","1":"91.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"89.75","1":"89.75"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"89.00","1":"89.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"88.67","1":"88.67"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"89.00","1":"89.00"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"89.00","1":"89.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"88.00","1":"88.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"87.92","1":"87.92"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"88.45","1":"88.45"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"88.62","1":"88.62"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"88.75","1":"88.75"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"89.00","1":"89.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"90.75","1":"90.75"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"91.06","1":"91.06"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"91.00","1":"91.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"92.00","1":"92.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"91.23","1":"91.23"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"91.00","1":"91.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"96.15","1":"96.15"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"104.43","1":"104.43"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"103.00","1":"103.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"101.78","1":"101.78"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"109.41","1":"109.41"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"106.00","1":"106.00"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"104.95","1":"104.95"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"101.84","1":"101.84"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"103.91","1":"103.91"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"103.00","1":"103.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"99.91","1":"99.91"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"99.25","1":"99.25"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"99.99","1":"99.99"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"100.00","1":"100.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"100.00","1":"100.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"105.00","1":"105.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"105.99","1":"105.99"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"106.00","1":"106.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"107.53","1":"107.53"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"106.01","1":"106.01"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"107.00","1":"107.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"113.65","1":"113.65"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"113.28","1":"113.28"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"112.25","1":"112.25"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"117.18","1":"117.18"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"117.88","1":"117.88"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"117.65","1":"117.65"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"116.78","1":"116.78"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"116.35","1":"116.35"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"124.79","1":"124.79"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"122.54","1":"122.54"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"121.78","1":"121.78"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"120.00","1":"120.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"115.83","1":"115.83"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"115.78","1":"115.78"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"120.71","1":"120.71"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"124.30","1":"124.30"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"127.17","1":"127.17"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"136.39","1":"136.39"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"135.01","1":"135.01"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"133.51","1":"133.51"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"131.20","1":"131.20"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"132.01","1":"132.01"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"125.16","1":"125.16"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"122.92","1":"122.92"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"124.23","1":"124.23"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"121.86","1":"121.86"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"114.46","1":"114.46"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"115.25","1":"115.25"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"115.50","1":"115.50"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"110.51","1":"110.51"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"105.44","1":"105.44"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"108.90","1":"108.90"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"110.25","1":"110.25"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"112.48","1":"112.48"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"116.37","1":"116.37"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"113.84","1":"113.84"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"116.40","1":"116.40"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"114.67","1":"114.67"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"115.95","1":"115.95"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"115.73","1":"115.73"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"115.50","1":"115.50"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"115.00","1":"115.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"113.00","1":"113.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"112.15","1":"112.15"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"111.00","1":"111.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"110.50","1":"110.50"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"109.50","1":"109.50"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"113.00","1":"113.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"113.30","1":"113.30"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"121.80","1":"121.80"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"123.21","1":"123.21"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"121.53","1":"121.53"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"120.00","1":"120.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"116.15","1":"116.15"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"112.69","1":"112.69"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"113.50","1":"113.50"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"112.00","1":"112.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"112.00","1":"112.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"112.94","1":"112.94"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"112.01","1":"112.01"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"113.66","1":"113.66"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"117.93","1":"117.93"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"120.15","1":"120.15"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"117.14","1":"117.14"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"114.96","1":"114.96"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"117.03","1":"117.03"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"123.96","1":"123.96"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"129.74","1":"129.74"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"129.25","1":"129.25"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"131.76","1":"131.76"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"133.00","1":"133.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"135.00","1":"135.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"135.01","1":"135.01"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"131.20","1":"131.20"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"129.93","1":"129.93"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"129.72","1":"129.72"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"126.81","1":"126.81"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"125.73","1":"125.73"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"126.75","1":"126.75"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"127.18","1":"127.18"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"126.00","1":"126.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"123.84","1":"123.84"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"122.01","1":"122.01"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"122.00","1":"122.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"122.00","1":"122.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"122.00","1":"122.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"121.88","1":"121.88"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"120.82","1":"120.82"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"121.50","1":"121.50"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"122.00","1":"122.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"122.43","1":"122.43"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"123.00","1":"123.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"123.80","1":"123.80"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"122.50","1":"122.50"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"125.25","1":"125.25"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"125.38","1":"125.38"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"124.06","1":"124.06"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"124.06","1":"124.06"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"124.80","1":"124.80"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"124.50","1":"124.50"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"124.00","1":"124.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"124.74","1":"124.74"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"122.00","1":"122.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"123.07","1":"123.07"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"124.11","1":"124.11"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"124.00","1":"124.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"123.65","1":"123.65"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"130.77","1":"130.77"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"123.29","1":"123.29"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"118.25","1":"118.25"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"118.44","1":"118.44"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"117.67","1":"117.67"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"119.32","1":"119.32"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"121.33","1":"121.33"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"119.21","1":"119.21"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"122.82","1":"122.82"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"125.42","1":"125.42"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"124.77","1":"124.77"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"123.52","1":"123.52"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"123.20","1":"123.20"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"123.24","1":"123.24"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"122.77","1":"122.77"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"123.72","1":"123.72"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"125.71","1":"125.71"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"124.00","1":"124.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"124.00","1":"124.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"123.71","1":"123.71"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"123.00","1":"123.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"120.00","1":"120.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"120.00","1":"120.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"120.56","1":"120.56"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"120.79","1":"120.79"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"121.42","1":"121.42"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"118.76","1":"118.76"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"118.83","1":"118.83"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"117.84","1":"117.84"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"118.50","1":"118.50"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"117.50","1":"117.50"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"118.54","1":"118.54"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"118.98","1":"118.98"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"118.07","1":"118.07"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"118.57","1":"118.57"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"121.01","1":"121.01"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"121.16","1":"121.16"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"119.46","1":"119.46"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"117.67","1":"117.67"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"117.50","1":"117.50"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"118.04","1":"118.04"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"118.52","1":"118.52"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"119.10","1":"119.10"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"121.11","1":"121.11"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"121.44","1":"121.44"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"119.98","1":"119.98"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"118.99","1":"118.99"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"118.50","1":"118.50"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"117.35","1":"117.35"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"116.87","1":"116.87"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"119.70","1":"119.70"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"120.00","1":"120.00"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"117.59","1":"117.59"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"117.13","1":"117.13"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"116.00","1":"116.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"117.00","1":"117.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"116.95","1":"116.95"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"115.05","1":"115.05"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"116.16","1":"116.16"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"115.10","1":"115.10"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"114.55","1":"114.55"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"114.02","1":"114.02"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"115.47","1":"115.47"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"114.17","1":"114.17"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"113.29","1":"113.29"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"112.70","1":"112.70"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"112.49","1":"112.49"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"115.00","1":"115.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"117.20","1":"117.20"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"116.51","1":"116.51"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"114.19","1":"114.19"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"117.94","1":"117.94"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"115.24","1":"115.24"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"114.02","1":"114.02"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"114.12","1":"114.12"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"114.87","1":"114.87"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"109.00","1":"109.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"106.11","1":"106.11"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"106.00","1":"106.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"105.17","1":"105.17"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"106.61","1":"106.61"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"106.49","1":"106.49"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"105.35","1":"105.35"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"105.11","1":"105.11"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"104.52","1":"104.52"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"105.75","1":"105.75"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"106.75","1":"106.75"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"103.23","1":"103.23"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"103.50","1":"103.50"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"104.88","1":"104.88"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"104.92","1":"104.92"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"108.00","1":"108.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"106.00","1":"106.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"105.00","1":"105.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"105.78","1":"105.78"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"105.79","1":"105.79"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"104.72","1":"104.72"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"103.20","1":"103.20"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"104.74","1":"104.74"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"103.07","1":"103.07"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"103.00","1":"103.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"99.51","1":"99.51"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"100.64","1":"100.64"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"102.00","1":"102.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"102.85","1":"102.85"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"102.00","1":"102.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"102.34","1":"102.34"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"102.00","1":"102.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"102.49","1":"102.49"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"102.00","1":"102.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"103.00","1":"103.00"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"101.55","1":"101.55"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"102.00","1":"102.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"100.02","1":"100.02"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"100.76","1":"100.76"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"102.98","1":"102.98"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"104.99","1":"104.99"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"104.39","1":"104.39"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"106.00","1":"106.00"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"107.37","1":"107.37"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"107.12","1":"107.12"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"106.87","1":"106.87"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"105.50","1":"105.50"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"105.95","1":"105.95"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"104.00","1":"104.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"104.00","1":"104.00"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"104.99","1":"104.99"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"106.01","1":"106.01"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"106.50","1":"106.50"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"106.67","1":"106.67"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"110.43","1":"110.43"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"121.45","1":"121.45"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"115.94","1":"115.94"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"114.22","1":"114.22"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"116.47","1":"116.47"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"114.85","1":"114.85"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"113.94","1":"113.94"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"116.04","1":"116.04"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"117.06","1":"117.06"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"117.71","1":"117.71"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"114.76","1":"114.76"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"114.50","1":"114.50"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"111.27","1":"111.27"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"112.27","1":"112.27"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"117.31","1":"117.31"}]}