{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"247.99","1":"247.99"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"249.31","1":"249.31"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"258.15","1":"258.15"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"269.78","1":"269.78"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"264.61","1":"264.61"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"258.81","1":"258.81"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"257.37","1":"257.37"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"254.68","1":"254.68"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"253.61","1":"253.61"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"252.68","1":"252.68"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"243.34","1":"243.34"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"243.13","1":"243.13"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"245.22","1":"245.22"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"245.00","1":"245.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"248.70","1":"248.70"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"251.37","1":"251.37"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"255.01","1":"255.01"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"258.27","1":"258.27"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"253.57","1":"253.57"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"261.93","1":"261.93"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"270.58","1":"270.58"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"277.81","1":"277.81"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"270.40","1":"270.40"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"264.82","1":"264.82"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"261.38","1":"261.38"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"261.05","1":"261.05"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"261.88","1":"261.88"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"263.97","1":"263.97"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"261.88","1":"261.88"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"261.51","1":"261.51"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"263.00","1":"263.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"268.09","1":"268.09"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"268.98","1":"268.98"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"267.85","1":"267.85"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"269.68","1":"269.68"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"269.88","1":"269.88"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"273.69","1":"273.69"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"270.52","1":"270.52"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"266.06","1":"266.06"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"263.07","1":"263.07"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"271.94","1":"271.94"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"274.30","1":"274.30"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"274.98","1":"274.98"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"273.73","1":"273.73"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"272.58","1":"272.58"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"270.33","1":"270.33"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"272.36","1":"272.36"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"267.02","1":"267.02"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"266.86","1":"266.86"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"261.87","1":"261.87"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"255.07","1":"255.07"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"251.99","1":"251.99"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"251.62","1":"251.62"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"255.51","1":"255.51"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"254.14","1":"254.14"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"254.78","1":"254.78"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"255.34","1":"255.34"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"254.01","1":"254.01"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"250.84","1":"250.84"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"244.10","1":"244.10"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"240.87","1":"240.87"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"241.42","1":"241.42"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"241.01","1":"241.01"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"241.94","1":"241.94"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"248.99","1":"248.99"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"239.92","1":"239.92"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"237.78","1":"237.78"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"235.62","1":"235.62"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"230.78","1":"230.78"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"235.27","1":"235.27"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"239.95","1":"239.95"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"239.44","1":"239.44"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"236.54","1":"236.54"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"237.11","1":"237.11"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"229.06","1":"229.06"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"232.44","1":"232.44"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"231.29","1":"231.29"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"220.87","1":"220.87"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"221.00","1":"221.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"210.73","1":"210.73"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"201.67","1":"201.67"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"191.59","1":"191.59"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"201.16","1":"201.16"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"209.25","1":"209.25"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"215.62","1":"215.62"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"216.48","1":"216.48"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"227.30","1":"227.30"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"219.18","1":"219.18"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"224.38","1":"224.38"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"219.00","1":"219.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"219.72","1":"219.72"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"215.84","1":"215.84"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"217.00","1":"217.00"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"218.24","1":"218.24"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"215.33","1":"215.33"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"219.25","1":"219.25"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"214.08","1":"214.08"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"209.71","1":"209.71"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"210.58","1":"210.58"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"221.10","1":"221.10"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"232.15","1":"232.15"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"235.58","1":"235.58"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"232.36","1":"232.36"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"227.06","1":"227.06"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"227.00","1":"227.00"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"226.11","1":"226.11"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"224.39","1":"224.39"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"220.96","1":"220.96"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"231.30","1":"231.30"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"223.44","1":"223.44"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"212.79","1":"212.79"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"222.97","1":"222.97"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"218.63","1":"218.63"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"221.88","1":"221.88"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"220.02","1":"220.02"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"219.00","1":"219.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"218.48","1":"218.48"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"212.08","1":"212.08"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"212.80","1":"212.80"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"215.20","1":"215.20"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"217.06","1":"217.06"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"216.87","1":"216.87"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"216.79","1":"216.79"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"219.94","1":"219.94"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"220.28","1":"220.28"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"222.61","1":"222.61"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"222.17","1":"222.17"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"220.00","1":"220.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"219.27","1":"219.27"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"222.10","1":"222.10"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"225.45","1":"225.45"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"223.13","1":"223.13"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"222.21","1":"222.21"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"222.12","1":"222.12"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"221.22","1":"221.22"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"221.34","1":"221.34"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"225.00","1":"225.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"222.01","1":"222.01"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"222.34","1":"222.34"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"217.47","1":"217.47"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"212.44","1":"212.44"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"208.63","1":"208.63"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"212.85","1":"212.85"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"210.50","1":"210.50"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"209.77","1":"209.77"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"209.37","1":"209.37"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"204.89","1":"204.89"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"212.07","1":"212.07"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"213.62","1":"213.62"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"212.42","1":"212.42"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"214.99","1":"214.99"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"220.56","1":"220.56"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"216.72","1":"216.72"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"215.00","1":"215.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"213.74","1":"213.74"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"211.87","1":"211.87"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"215.27","1":"215.27"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"215.32","1":"215.32"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"218.18","1":"218.18"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"216.21","1":"216.21"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"216.37","1":"216.37"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"222.00","1":"222.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"218.72","1":"218.72"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"217.96","1":"217.96"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"220.69","1":"220.69"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"217.30","1":"217.30"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"222.69","1":"222.69"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"222.03","1":"222.03"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"221.97","1":"221.97"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"229.50","1":"229.50"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"234.52","1":"234.52"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"233.92","1":"233.92"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"241.24","1":"241.24"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"243.87","1":"243.87"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"243.28","1":"243.28"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"241.16","1":"241.16"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"235.11","1":"235.11"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"240.13","1":"240.13"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"248.29","1":"248.29"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"260.61","1":"260.61"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"247.58","1":"247.58"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"235.21","1":"235.21"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"242.05","1":"242.05"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"241.38","1":"241.38"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"247.22","1":"247.22"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"243.12","1":"243.12"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"241.47","1":"241.47"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"229.40","1":"229.40"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"231.41","1":"231.41"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"229.38","1":"229.38"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"224.29","1":"224.29"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"215.73","1":"215.73"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"217.42","1":"217.42"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"221.17","1":"221.17"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"220.25","1":"220.25"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"220.00","1":"220.00"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"216.50","1":"216.50"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"216.46","1":"216.46"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"217.83","1":"217.83"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"218.44","1":"218.44"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"220.00","1":"220.00"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"219.48","1":"219.48"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"222.02","1":"222.02"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"224.00","1":"224.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"218.23","1":"218.23"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"218.67","1":"218.67"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"221.95","1":"221.95"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"219.50","1":"219.50"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"221.17","1":"221.17"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"222.50","1":"222.50"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"228.08","1":"228.08"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"237.97","1":"237.97"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"233.29","1":"233.29"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"229.10","1":"229.10"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"231.98","1":"231.98"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"230.00","1":"230.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"230.00","1":"230.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"228.23","1":"228.23"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"229.87","1":"229.87"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"226.59","1":"226.59"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"223.00","1":"223.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"224.00","1":"224.00"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"223.86","1":"223.86"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"221.03","1":"221.03"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"221.44","1":"221.44"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"232.44","1":"232.44"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"243.60","1":"243.60"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"240.27","1":"240.27"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"244.88","1":"244.88"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"246.84","1":"246.84"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"246.00","1":"246.00"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"249.80","1":"249.80"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"245.44","1":"245.44"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"245.19","1":"245.19"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"245.96","1":"245.96"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"258.25","1":"258.25"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"263.24","1":"263.24"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"262.42","1":"262.42"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"256.98","1":"256.98"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"256.01","1":"256.01"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"259.48","1":"259.48"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"258.25","1":"258.25"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"252.50","1":"252.50"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"249.87","1":"249.87"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"247.91","1":"247.91"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"242.11","1":"242.11"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"243.15","1":"243.15"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"232.77","1":"232.77"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"222.19","1":"222.19"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"233.26","1":"233.26"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"228.60","1":"228.60"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"238.75","1":"238.75"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"243.00","1":"243.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"240.87","1":"240.87"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"247.60","1":"247.60"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"243.84","1":"243.84"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"240.00","1":"240.00"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"239.42","1":"239.42"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"238.00","1":"238.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"239.50","1":"239.50"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"240.01","1":"240.01"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"240.04","1":"240.04"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"241.10","1":"241.10"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"241.05","1":"241.05"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"240.00","1":"240.00"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"236.14","1":"236.14"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"235.12","1":"235.12"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"238.50","1":"238.50"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"236.57","1":"236.57"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"240.00","1":"240.00"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"236.75","1":"236.75"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"236.88","1":"236.88"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"236.88","1":"236.88"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"235.00","1":"235.00"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"235.80","1":"235.80"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"235.00","1":"235.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"235.00","1":"235.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"234.30","1":"234.30"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"235.00","1":"235.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"235.00","1":"235.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"232.32","1":"232.32"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"235.00","1":"235.00"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"233.00","1":"233.00"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"233.56","1":"233.56"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"233.99","1":"233.99"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"234.01","1":"234.01"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"233.90","1":"233.90"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"230.04","1":"230.04"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"232.82","1":"232.82"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"232.50","1":"232.50"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"233.00","1":"233.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"232.92","1":"232.92"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"232.43","1":"232.43"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"231.13","1":"231.13"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"232.74","1":"232.74"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"229.96","1":"229.96"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"230.00","1":"230.00"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"228.50","1":"228.50"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"229.46","1":"229.46"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"232.27","1":"232.27"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"229.32","1":"229.32"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"229.02","1":"229.02"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"224.73","1":"224.73"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"227.49","1":"227.49"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"217.27","1":"217.27"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"216.48","1":"216.48"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"222.93","1":"222.93"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"230.00","1":"230.00"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"237.24","1":"237.24"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"229.72","1":"229.72"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"228.48","1":"228.48"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"227.00","1":"227.00"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"226.60","1":"226.60"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"229.47","1":"229.47"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"229.16","1":"229.16"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"227.14","1":"227.14"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"226.75","1":"226.75"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"223.75","1":"223.75"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"224.00","1":"224.00"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"222.90","1":"222.90"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"223.07","1":"223.07"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"224.81","1":"224.81"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"227.16","1":"227.16"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"228.00","1":"228.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"225.93","1":"225.93"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"223.50","1":"223.50"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"223.03","1":"223.03"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"219.00","1":"219.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"220.00","1":"220.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"220.25","1":"220.25"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"221.00","1":"221.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"221.00","1":"221.00"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"222.86","1":"222.86"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"224.00","1":"224.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"223.48","1":"223.48"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"223.65","1":"223.65"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"223.30","1":"223.30"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"218.72","1":"218.72"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"217.89","1":"217.89"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"216.77","1":"216.77"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"215.01","1":"215.01"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"216.02","1":"216.02"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"216.96","1":"216.96"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"214.95","1":"214.95"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"213.00","1":"213.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"214.86","1":"214.86"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"220.27","1":"220.27"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"219.81","1":"219.81"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"224.30","1":"224.30"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"222.02","1":"222.02"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"218.90","1":"218.90"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"228.04","1":"228.04"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"224.53","1":"224.53"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"226.00","1":"226.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"228.00","1":"228.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"225.00","1":"225.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"225.01","1":"225.01"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"224.76","1":"224.76"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"224.10","1":"224.10"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"223.18","1":"223.18"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"225.00","1":"225.00"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"223.25","1":"223.25"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"224.99","1":"224.99"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"230.38","1":"230.38"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"229.90","1":"229.90"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"225.05","1":"225.05"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"225.72","1":"225.72"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"223.99","1":"223.99"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"223.02","1":"223.02"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"219.44","1":"219.44"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"219.35","1":"219.35"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"219.91","1":"219.91"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"217.34","1":"217.34"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"215.22","1":"215.22"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"208.39","1":"208.39"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"212.55","1":"212.55"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"211.00","1":"211.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"205.00","1":"205.00"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"204.48","1":"204.48"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"204.50","1":"204.50"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"203.94","1":"203.94"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"201.91","1":"201.91"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"203.36","1":"203.36"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"201.19","1":"201.19"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"207.32","1":"207.32"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"204.00","1":"204.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"204.88","1":"204.88"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"203.17","1":"203.17"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"203.50","1":"203.50"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"194.79","1":"194.79"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"196.00","1":"196.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"192.45","1":"192.45"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"190.58","1":"190.58"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"186.31","1":"186.31"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"191.05","1":"191.05"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"190.82","1":"190.82"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"193.00","1":"193.00"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"192.69","1":"192.69"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"199.81","1":"199.81"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"207.23","1":"207.23"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"209.71","1":"209.71"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"214.18","1":"214.18"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"213.58","1":"213.58"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"208.15","1":"208.15"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"209.97","1":"209.97"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"208.18","1":"208.18"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"202.91","1":"202.91"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"204.00","1":"204.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"207.00","1":"207.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"203.76","1":"203.76"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"205.99","1":"205.99"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"204.16","1":"204.16"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"214.36","1":"214.36"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"215.46","1":"215.46"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"220.25","1":"220.25"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"217.82","1":"217.82"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"219.33","1":"219.33"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"215.00","1":"215.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"217.19","1":"217.19"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"217.25","1":"217.25"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"214.48","1":"214.48"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"212.71","1":"212.71"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"213.20","1":"213.20"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"213.53","1":"213.53"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"214.72","1":"214.72"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"211.14","1":"211.14"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"209.81","1":"209.81"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"207.55","1":"207.55"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"207.67","1":"207.67"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"207.10","1":"207.10"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"206.65","1":"206.65"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"201.93","1":"201.93"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"204.41","1":"204.41"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"204.30","1":"204.30"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"206.44","1":"206.44"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"204.00","1":"204.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"202.25","1":"202.25"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"203.47","1":"203.47"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"202.74","1":"202.74"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"202.80","1":"202.80"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"202.58","1":"202.58"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"204.99","1":"204.99"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"204.08","1":"204.08"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"203.26","1":"203.26"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"203.78","1":"203.78"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"202.00","1":"202.00"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"195.40","1":"195.40"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"200.65","1":"200.65"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"198.00","1":"198.00"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"206.00","1":"206.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"204.63","1":"204.63"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"205.36","1":"205.36"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"201.00","1":"201.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"203.00","1":"203.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"207.10","1":"207.10"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"207.27","1":"207.27"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"207.28","1":"207.28"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"207.00","1":"207.00"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"206.91","1":"206.91"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"209.34","1":"209.34"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"207.12","1":"207.12"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"207.28","1":"207.28"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"209.69","1":"209.69"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"206.04","1":"206.04"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"208.00","1":"208.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"215.97","1":"215.97"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"208.44","1":"208.44"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"206.44","1":"206.44"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"205.92","1":"205.92"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"209.00","1":"209.00"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"203.72","1":"203.72"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"200.01","1":"200.01"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"201.00","1":"201.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"203.89","1":"203.89"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"211.06","1":"211.06"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"217.26","1":"217.26"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"219.76","1":"219.76"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"220.36","1":"220.36"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"222.88","1":"222.88"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"221.69","1":"221.69"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"232.77","1":"232.77"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"228.94","1":"228.94"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"235.11","1":"235.11"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"235.00","1":"235.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"236.10","1":"236.10"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"233.53","1":"233.53"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"227.56","1":"227.56"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"228.62","1":"228.62"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"228.17","1":"228.17"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"232.56","1":"232.56"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"237.20","1":"237.20"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"244.98","1":"244.98"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"257.22","1":"257.22"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"270.08","1":"270.08"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"267.34","1":"267.34"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"268.48","1":"268.48"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"281.90","1":"281.90"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"277.11","1":"277.11"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"265.56","1":"265.56"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"269.66","1":"269.66"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"273.86","1":"273.86"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"269.01","1":"269.01"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"278.52","1":"278.52"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"280.74","1":"280.74"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"274.03","1":"274.03"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"267.89","1":"267.89"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"274.61","1":"274.61"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"270.52","1":"270.52"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"270.81","1":"270.81"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"270.89","1":"270.89"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"272.33","1":"272.33"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"281.63","1":"281.63"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"280.85","1":"280.85"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"279.27","1":"279.27"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"293.23","1":"293.23"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"307.89","1":"307.89"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"312.80","1":"312.80"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"309.81","1":"309.81"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"307.08","1":"307.08"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"310.00","1":"310.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"310.45","1":"310.45"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"309.51","1":"309.51"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"310.00","1":"310.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"309.00","1":"309.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"306.08","1":"306.08"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"300.17","1":"300.17"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"302.37","1":"302.37"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"300.18","1":"300.18"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"307.26","1":"307.26"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"315.25","1":"315.25"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"330.11","1":"330.11"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"344.53","1":"344.53"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"361.75","1":"361.75"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"379.82","1":"379.82"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"398.81","1":"398.81"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"410.69","1":"410.69"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"410.50","1":"410.50"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"408.75","1":"408.75"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"401.83","1":"401.83"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"392.31","1":"392.31"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"372.70","1":"372.70"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"354.91","1":"354.91"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"370.13","1":"370.13"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"361.77","1":"361.77"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"360.20","1":"360.20"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"360.00","1":"360.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"360.01","1":"360.01"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"361.76","1":"361.76"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"379.84","1":"379.84"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"378.00","1":"378.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"371.00","1":"371.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"364.96","1":"364.96"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"360.67","1":"360.67"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"352.77","1":"352.77"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"350.00","1":"350.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"340.00","1":"340.00"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"350.76","1":"350.76"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"355.00","1":"355.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"369.78","1":"369.78"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"369.70","1":"369.70"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"369.77","1":"369.77"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"364.00","1":"364.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"360.00","1":"360.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"372.34","1":"372.34"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"366.92","1":"366.92"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"367.78","1":"367.78"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"354.80","1":"354.80"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"355.70","1":"355.70"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"355.67","1":"355.67"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"357.79","1":"357.79"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"357.37","1":"357.37"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"359.99","1":"359.99"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"360.75","1":"360.75"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"360.08","1":"360.08"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"359.80","1":"359.80"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"360.50","1":"360.50"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"362.00","1":"362.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"367.95","1":"367.95"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"359.97","1":"359.97"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"360.46","1":"360.46"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"359.67","1":"359.67"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"356.29","1":"356.29"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"356.99","1":"356.99"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"358.28","1":"358.28"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"360.00","1":"360.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"355.74","1":"355.74"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"364.00","1":"364.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"369.93","1":"369.93"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"365.43","1":"365.43"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"367.99","1":"367.99"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"364.83","1":"364.83"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"366.50","1":"366.50"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"365.07","1":"365.07"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"370.00","1":"370.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"370.57","1":"370.57"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"378.00","1":"378.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"377.50","1":"377.50"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"372.53","1":"372.53"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"367.50","1":"367.50"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"371.67","1":"371.67"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"371.90","1":"371.90"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"367.50","1":"367.50"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"370.00","1":"370.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"374.07","1":"374.07"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"378.32","1":"378.32"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"379.99","1":"379.99"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"379.02","1":"379.02"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"379.78","1":"379.78"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"380.00","1":"380.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"384.93","1":"384.93"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"388.00","1":"388.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"385.10","1":"385.10"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"380.00","1":"380.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"384.80","1":"384.80"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"380.64","1":"380.64"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"384.98","1":"384.98"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"388.99","1":"388.99"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"384.91","1":"384.91"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"376.92","1":"376.92"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"378.11","1":"378.11"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"363.53","1":"363.53"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"351.72","1":"351.72"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"339.26","1":"339.26"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"329.77","1":"329.77"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"343.99","1":"343.99"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"344.16","1":"344.16"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"344.98","1":"344.98"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"340.27","1":"340.27"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"338.00","1":"338.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"324.98","1":"324.98"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"319.17","1":"319.17"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"314.91","1":"314.91"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"323.60","1":"323.60"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"319.57","1":"319.57"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"308.99","1":"308.99"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"293.56","1":"293.56"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"293.33","1":"293.33"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"300.06","1":"300.06"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"311.49","1":"311.49"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"316.80","1":"316.80"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"304.43","1":"304.43"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"310.95","1":"310.95"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"317.33","1":"317.33"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"314.45","1":"314.45"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"316.00","1":"316.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"323.99","1":"323.99"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"313.86","1":"313.86"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"316.00","1":"316.00"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"317.56","1":"317.56"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"321.48","1":"321.48"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"335.73","1":"335.73"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"337.71","1":"337.71"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"324.39","1":"324.39"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"326.05","1":"326.05"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"325.01","1":"325.01"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"337.18","1":"337.18"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"330.08","1":"330.08"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"330.00","1":"330.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"338.84","1":"338.84"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"329.69","1":"329.69"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"330.34","1":"330.34"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"329.00","1":"329.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"329.43","1":"329.43"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"329.26","1":"329.26"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"329.07","1":"329.07"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"329.77","1":"329.77"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"324.68","1":"324.68"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"325.00","1":"325.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"318.02","1":"318.02"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"325.00","1":"325.00"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"323.14","1":"323.14"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"316.84","1":"316.84"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"313.43","1":"313.43"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"315.43","1":"315.43"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"324.03","1":"324.03"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"324.40","1":"324.40"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"329.50","1":"329.50"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"319.68","1":"319.68"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"314.33","1":"314.33"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"318.90","1":"318.90"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"315.00","1":"315.00"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"315.00","1":"315.00"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"312.98","1":"312.98"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"314.65","1":"314.65"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"313.74","1":"313.74"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"310.13","1":"310.13"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"308.40","1":"308.40"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"309.14","1":"309.14"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"308.00","1":"308.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"309.40","1":"309.40"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"309.00","1":"309.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"309.33","1":"309.33"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"320.03","1":"320.03"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"315.00","1":"315.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"314.50","1":"314.50"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"311.50","1":"311.50"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"299.99","1":"299.99"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"288.08","1":"288.08"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"289.00","1":"289.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"290.00","1":"290.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"289.00","1":"289.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"289.00","1":"289.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"289.00","1":"289.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"287.06","1":"287.06"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"279.71","1":"279.71"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"280.00","1":"280.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"278.01","1":"278.01"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"273.86","1":"273.86"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"278.45","1":"278.45"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"279.93","1":"279.93"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"281.99","1":"281.99"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"293.76","1":"293.76"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"301.80","1":"301.80"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"300.00","1":"300.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"297.79","1":"297.79"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"300.16","1":"300.16"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"307.11","1":"307.11"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"310.42","1":"310.42"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"310.07","1":"310.07"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"307.70","1":"307.70"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"305.99","1":"305.99"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"299.99","1":"299.99"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"302.39","1":"302.39"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"304.79","1":"304.79"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"291.71","1":"291.71"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"293.86","1":"293.86"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"299.00","1":"299.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"304.00","1":"304.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"307.45","1":"307.45"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"305.00","1":"305.00"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"307.95","1":"307.95"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"293.68","1":"293.68"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"300.00","1":"300.00"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"291.13","1":"291.13"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"298.22","1":"298.22"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"302.49","1":"302.49"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"295.00","1":"295.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"290.00","1":"290.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"294.99","1":"294.99"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"291.10","1":"291.10"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"300.37","1":"300.37"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"302.43","1":"302.43"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"304.99","1":"304.99"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"308.50","1":"308.50"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"304.90","1":"304.90"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"291.30","1":"291.30"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"299.80","1":"299.80"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"285.29","1":"285.29"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"297.50","1":"297.50"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"282.63","1":"282.63"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"296.05","1":"296.05"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"296.00","1":"296.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"290.17","1":"290.17"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"290.00","1":"290.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"288.71","1":"288.71"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"292.00","1":"292.00"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"292.00","1":"292.00"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"289.99","1":"289.99"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"290.49","1":"290.49"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"292.89","1":"292.89"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"290.20","1":"290.20"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"291.80","1":"291.80"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"290.00","1":"290.00"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"292.09","1":"292.09"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"297.00","1":"297.00"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"299.74","1":"299.74"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"305.00","1":"305.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"315.01","1":"315.01"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"320.14","1":"320.14"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"316.00","1":"316.00"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"318.33","1":"318.33"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"315.79","1":"315.79"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"316.56","1":"316.56"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"324.65","1":"324.65"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"340.83","1":"340.83"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"357.80","1":"357.80"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"360.35","1":"360.35"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"359.70","1":"359.70"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"357.94","1":"357.94"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"356.80","1":"356.80"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"338.96","1":"338.96"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"346.99","1":"346.99"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"348.31","1":"348.31"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"348.97","1":"348.97"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"352.00","1":"352.00"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"347.00","1":"347.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"340.00","1":"340.00"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"339.20","1":"339.20"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"323.38","1":"323.38"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"314.50","1":"314.50"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"309.00","1":"309.00"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"309.22","1":"309.22"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"300.86","1":"300.86"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"307.90","1":"307.90"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"302.81","1":"302.81"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"312.36","1":"312.36"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"305.00","1":"305.00"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"304.90","1":"304.90"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"303.91","1":"303.91"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"300.00","1":"300.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"300.60","1":"300.60"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"305.67","1":"305.67"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"305.00","1":"305.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"305.61","1":"305.61"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"309.50","1":"309.50"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"308.00","1":"308.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"306.88","1":"306.88"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"306.92","1":"306.92"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"314.29","1":"314.29"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"315.33","1":"315.33"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"319.79","1":"319.79"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"315.01","1":"315.01"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"312.01","1":"312.01"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"318.00","1":"318.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"317.99","1":"317.99"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"313.59","1":"313.59"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"306.34","1":"306.34"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"291.03","1":"291.03"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"287.60","1":"287.60"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"290.00","1":"290.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"290.08","1":"290.08"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"291.50","1":"291.50"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"291.97","1":"291.97"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"295.39","1":"295.39"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"295.17","1":"295.17"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"294.93","1":"294.93"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"297.89","1":"297.89"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"298.00","1":"298.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"311.78","1":"311.78"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"311.00","1":"311.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"306.15","1":"306.15"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"305.33","1":"305.33"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"302.00","1":"302.00"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"301.50","1":"301.50"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"303.56","1":"303.56"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"305.38","1":"305.38"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"305.00","1":"305.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"305.00","1":"305.00"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"309.00","1":"309.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"310.00","1":"310.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"306.00","1":"306.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"300.00","1":"300.00"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"307.90","1":"307.90"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"305.00","1":"305.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"309.49","1":"309.49"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"307.99","1":"307.99"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"305.84","1":"305.84"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"307.49","1":"307.49"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"308.51","1":"308.51"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"303.00","1":"303.00"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"302.00","1":"302.00"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"295.00","1":"295.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"290.00","1":"290.00"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"290.01","1":"290.01"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"289.98","1":"289.98"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"290.00","1":"290.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"296.40","1":"296.40"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"294.70","1":"294.70"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"293.25","1":"293.25"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"294.00","1":"294.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"297.79","1":"297.79"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"297.45","1":"297.45"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"295.36","1":"295.36"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"301.80","1":"301.80"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"305.00","1":"305.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"306.95","1":"306.95"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"306.00","1":"306.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"303.00","1":"303.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"305.32","1":"305.32"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"307.00","1":"307.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"304.24","1":"304.24"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"301.19","1":"301.19"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"307.99","1":"307.99"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"300.00","1":"300.00"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"290.00","1":"290.00"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"278.84","1":"278.84"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"288.88","1":"288.88"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"300.00","1":"300.00"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"291.34","1":"291.34"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"288.00","1":"288.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"288.66","1":"288.66"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"289.95","1":"289.95"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"284.99","1":"284.99"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"284.99","1":"284.99"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"289.99","1":"289.99"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"289.89","1":"289.89"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"289.95","1":"289.95"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"285.00","1":"285.00"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"285.96","1":"285.96"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"290.99","1":"290.99"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"284.67","1":"284.67"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"280.71","1":"280.71"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"286.84","1":"286.84"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"291.00","1":"291.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"287.00","1":"287.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"288.00","1":"288.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"285.04","1":"285.04"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"283.98","1":"283.98"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"280.83","1":"280.83"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"282.00","1":"282.00"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"286.00","1":"286.00"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"286.95","1":"286.95"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"287.00","1":"287.00"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"288.56","1":"288.56"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"294.00","1":"294.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"293.90","1":"293.90"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"294.00","1":"294.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"299.79","1":"299.79"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"300.99","1":"300.99"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"297.00","1":"297.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"293.50","1":"293.50"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"293.50","1":"293.50"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"289.58","1":"289.58"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"285.34","1":"285.34"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"283.44","1":"283.44"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"287.96","1":"287.96"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"284.00","1":"284.00"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"278.87","1":"278.87"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"284.00","1":"284.00"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"280.92","1":"280.92"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"289.89","1":"289.89"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"280.50","1":"280.50"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"282.99","1":"282.99"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"280.00","1":"280.00"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"280.00","1":"280.00"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"280.01","1":"280.01"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"280.01","1":"280.01"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"279.00","1":"279.00"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"279.00","1":"279.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"280.00","1":"280.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"283.00","1":"283.00"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"282.00","1":"282.00"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"280.03","1":"280.03"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"280.60","1":"280.60"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"279.01","1":"279.01"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"280.01","1":"280.01"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"280.00","1":"280.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"279.99","1":"279.99"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"278.67","1":"278.67"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"270.00","1":"270.00"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"278.99","1":"278.99"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"280.00","1":"280.00"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"278.94","1":"278.94"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"277.45","1":"277.45"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"272.99","1":"272.99"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"267.61","1":"267.61"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"274.95","1":"274.95"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"269.00","1":"269.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"269.95","1":"269.95"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"270.00","1":"270.00"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"269.85","1":"269.85"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"268.16","1":"268.16"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"266.59","1":"266.59"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"265.51","1":"265.51"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"274.47","1":"274.47"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"269.99","1":"269.99"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"274.99","1":"274.99"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"266.38","1":"266.38"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"265.00","1":"265.00"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"266.99","1":"266.99"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"264.99","1":"264.99"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"262.08","1":"262.08"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"264.94","1":"264.94"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"229.68","1":"229.68"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"229.61","1":"229.61"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"229.61","1":"229.61"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"226.70","1":"226.70"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"227.30","1":"227.30"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"227.00","1":"227.00"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"225.89","1":"225.89"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"226.97","1":"226.97"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"225.00","1":"225.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"225.23","1":"225.23"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"225.99","1":"225.99"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"226.00","1":"226.00"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"225.50","1":"225.50"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"229.39","1":"229.39"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"221.85","1":"221.85"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"221.85","1":"221.85"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"221.25","1":"221.25"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"210.19","1":"210.19"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"217.95","1":"217.95"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"210.97","1":"210.97"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"211.14","1":"211.14"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"209.85","1":"209.85"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"208.48","1":"208.48"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"212.50","1":"212.50"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"201.88","1":"201.88"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"201.88","1":"201.88"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"199.99","1":"199.99"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"204.99","1":"204.99"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"204.99","1":"204.99"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"199.00","1":"199.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"203.90","1":"203.90"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"207.55","1":"207.55"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"201.18","1":"201.18"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"207.33","1":"207.33"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"212.22","1":"212.22"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"202.21","1":"202.21"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"202.21","1":"202.21"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"201.00","1":"201.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"208.37","1":"208.37"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"203.01","1":"203.01"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"209.50","1":"209.50"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"209.50","1":"209.50"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"208.26","1":"208.26"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"205.00","1":"205.00"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"205.00","1":"205.00"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"204.89","1":"204.89"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"204.92","1":"204.92"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"203.21","1":"203.21"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"204.00","1":"204.00"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"204.00","1":"204.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"203.50","1":"203.50"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"205.00","1":"205.00"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"207.00","1":"207.00"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"210.00","1":"210.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"214.88","1":"214.88"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"218.90","1":"218.90"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"218.00","1":"218.00"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"215.00","1":"215.00"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"213.33","1":"213.33"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"213.60","1":"213.60"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"214.78","1":"214.78"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"214.99","1":"214.99"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"215.00","1":"215.00"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"214.90","1":"214.90"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"204.20","1":"204.20"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"203.60","1":"203.60"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"204.00","1":"204.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"206.50","1":"206.50"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"204.06","1":"204.06"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"205.36","1":"205.36"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"205.00","1":"205.00"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"204.45","1":"204.45"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"204.00","1":"204.00"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"203.00","1":"203.00"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"202.94","1":"202.94"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"200.50","1":"200.50"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"200.50","1":"200.50"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"190.48","1":"190.48"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"190.48","1":"190.48"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"192.67","1":"192.67"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"199.50","1":"199.50"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"189.54","1":"189.54"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"188.02","1":"188.02"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"184.50","1":"184.50"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"175.31","1":"175.31"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"172.45","1":"172.45"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"176.90","1":"176.90"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"172.00","1":"172.00"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"172.00","1":"172.00"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"178.25","1":"178.25"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"181.16","1":"181.16"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"174.88","1":"174.88"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"175.50","1":"175.50"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"172.50","1":"172.50"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"163.99","1":"163.99"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"158.00","1":"158.00"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"157.00","1":"157.00"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"161.07","1":"161.07"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"168.80","1":"168.80"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"160.36","1":"160.36"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"157.54","1":"157.54"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"157.54","1":"157.54"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"164.25","1":"164.25"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"156.07","1":"156.07"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"157.45","1":"157.45"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"154.95","1":"154.95"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"147.21","1":"147.21"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"149.90","1":"149.90"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"142.41","1":"142.41"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"135.30","1":"135.30"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"133.64","1":"133.64"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"135.66","1":"135.66"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"134.97","1":"134.97"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"138.90","1":"138.90"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"144.65","1":"144.65"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"151.34","1":"151.34"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"156.47","1":"156.47"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"157.90","1":"157.90"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"163.38","1":"163.38"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"162.45","1":"162.45"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"164.00","1":"164.00"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"168.24","1":"168.24"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"174.00","1":"174.00"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"174.00","1":"174.00"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"165.30","1":"165.30"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"165.00","1":"165.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"162.83","1":"162.83"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"168.50","1":"168.50"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"168.50","1":"168.50"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"168.50","1":"168.50"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"160.09","1":"160.09"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"152.10","1":"152.10"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"152.00","1":"152.00"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"158.95","1":"158.95"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"164.59","1":"164.59"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"169.85","1":"169.85"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"161.40","1":"161.40"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"166.25","1":"166.25"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"166.50","1":"166.50"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"160.00","1":"160.00"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"155.99","1":"155.99"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"154.00","1":"154.00"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"154.00","1":"154.00"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"157.24","1":"157.24"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"149.90","1":"149.90"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"155.24","1":"155.24"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"152.99","1":"152.99"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"154.89","1":"154.89"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"152.96","1":"152.96"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"145.32","1":"145.32"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"151.27","1":"151.27"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"148.39","1":"148.39"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"143.00","1":"143.00"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"146.99","1":"146.99"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"144.83","1":"144.83"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"141.96","1":"141.96"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"143.00","1":"143.00"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"141.01","1":"141.01"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"138.46","1":"138.46"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"139.19","1":"139.19"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"142.13","1":"142.13"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"138.00","1":"138.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"141.67","1":"141.67"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"139.97","1":"139.97"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"139.97","1":"139.97"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"139.97","1":"139.97"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"141.98","1":"141.98"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"143.96","1":"143.96"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"145.80","1":"145.80"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"146.95","1":"146.95"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"147.84","1":"147.84"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"149.90","1":"149.90"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"151.14","1":"151.14"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"157.90","1":"157.90"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"155.12","1":"155.12"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"156.00","1":"156.00"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"153.10","1":"153.10"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"151.26","1":"151.26"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"153.88","1":"153.88"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"158.50","1":"158.50"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"158.50","1":"158.50"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"157.00","1":"157.00"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"155.00","1":"155.00"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"155.00","1":"155.00"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"149.00","1":"149.00"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"141.55","1":"141.55"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"136.99","1":"136.99"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"135.86","1":"135.86"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"135.74","1":"135.74"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"137.40","1":"137.40"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"137.16","1":"137.16"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"139.76","1":"139.76"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"139.76","1":"139.76"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"139.94","1":"139.94"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"146.93","1":"146.93"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"148.43","1":"148.43"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"148.00","1":"148.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"155.40","1":"155.40"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"158.66","1":"158.66"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"164.68","1":"164.68"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"162.85","1":"162.85"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"155.68","1":"155.68"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"159.34","1":"159.34"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"163.23","1":"163.23"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"165.00","1":"165.00"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"170.80","1":"170.80"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"167.88","1":"167.88"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"176.08","1":"176.08"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"184.88","1":"184.88"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"194.12","1":"194.12"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"203.82","1":"203.82"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"212.23","1":"212.23"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"222.84","1":"222.84"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"219.08","1":"219.08"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"230.03","1":"230.03"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"235.81","1":"235.81"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"241.42","1":"241.42"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"236.28","1":"236.28"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"238.69","1":"238.69"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"226.76","1":"226.76"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"215.43","1":"215.43"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"209.22","1":"209.22"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"210.00","1":"210.00"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"203.50","1":"203.50"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"207.75","1":"207.75"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"210.00","1":"210.00"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"205.00","1":"205.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"207.83","1":"207.83"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"204.00","1":"204.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"204.53","1":"204.53"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"208.08","1":"208.08"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"210.00","1":"210.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"199.50","1":"199.50"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"192.91","1":"192.91"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"190.95","1":"190.95"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"198.76","1":"198.76"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"205.50","1":"205.50"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"198.07","1":"198.07"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"199.53","1":"199.53"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"199.49","1":"199.49"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"197.00","1":"197.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"199.00","1":"199.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"195.15","1":"195.15"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"199.00","1":"199.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"197.50","1":"197.50"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"197.49","1":"197.49"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"194.50","1":"194.50"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"194.69","1":"194.69"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"193.70","1":"193.70"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"199.90","1":"199.90"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"203.99","1":"203.99"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"199.75","1":"199.75"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"198.99","1":"198.99"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"198.99","1":"198.99"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"199.75","1":"199.75"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"191.56","1":"191.56"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"190.85","1":"190.85"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"189.96","1":"189.96"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"201.35","1":"201.35"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"199.89","1":"199.89"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"198.51","1":"198.51"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"200.80","1":"200.80"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"213.85","1":"213.85"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"219.40","1":"219.40"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"217.25","1":"217.25"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"222.33","1":"222.33"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"217.73","1":"217.73"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"204.04","1":"204.04"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"207.50","1":"207.50"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"211.00","1":"211.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"207.75","1":"207.75"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"204.67","1":"204.67"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"201.59","1":"201.59"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"197.70","1":"197.70"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"199.00","1":"199.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"193.23","1":"193.23"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"186.82","1":"186.82"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"184.21","1":"184.21"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"173.63","1":"173.63"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"161.50","1":"161.50"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"161.50","1":"161.50"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"149.39","1":"149.39"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"144.38","1":"144.38"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"139.38","1":"139.38"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"142.00","1":"142.00"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"141.00","1":"141.00"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"144.50","1":"144.50"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"139.33","1":"139.33"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"141.58","1":"141.58"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"141.58","1":"141.58"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"152.19","1":"152.19"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"160.50","1":"160.50"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"153.50","1":"153.50"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"161.18","1":"161.18"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"172.44","1":"172.44"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"175.05","1":"175.05"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"179.68","1":"179.68"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"173.00","1":"173.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"175.04","1":"175.04"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"182.37","1":"182.37"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"185.00","1":"185.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"198.87","1":"198.87"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"213.78","1":"213.78"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"209.34","1":"209.34"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"210.34","1":"210.34"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"225.06","1":"225.06"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"231.28","1":"231.28"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"231.69","1":"231.69"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"233.05","1":"233.05"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"244.77","1":"244.77"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"247.48","1":"247.48"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"241.08","1":"241.08"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"240.61","1":"240.61"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"238.29","1":"238.29"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"235.97","1":"235.97"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"235.00","1":"235.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"238.96","1":"238.96"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"238.50","1":"238.50"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"240.78","1":"240.78"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"241.28","1":"241.28"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"240.55","1":"240.55"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"230.26","1":"230.26"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"235.38","1":"235.38"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"233.81","1":"233.81"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"233.36","1":"233.36"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"224.84","1":"224.84"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"225.58","1":"225.58"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"219.99","1":"219.99"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"221.85","1":"221.85"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"223.01","1":"223.01"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"225.00","1":"225.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"222.49","1":"222.49"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"218.78","1":"218.78"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"220.45","1":"220.45"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"220.20","1":"220.20"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"215.79","1":"215.79"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"214.72","1":"214.72"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"210.00","1":"210.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"194.25","1":"194.25"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"188.44","1":"188.44"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"176.82","1":"176.82"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"176.89","1":"176.89"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"183.98","1":"183.98"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"183.56","1":"183.56"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"182.09","1":"182.09"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"181.72","1":"181.72"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"182.16","1":"182.16"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"184.00","1":"184.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"180.96","1":"180.96"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"184.48","1":"184.48"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"185.20","1":"185.20"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"185.39","1":"185.39"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"186.84","1":"186.84"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"185.37","1":"185.37"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"192.02","1":"192.02"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"191.73","1":"191.73"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"198.05","1":"198.05"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"196.76","1":"196.76"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"195.41","1":"195.41"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"193.12","1":"193.12"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"192.50","1":"192.50"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"206.93","1":"206.93"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"207.97","1":"207.97"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"206.93","1":"206.93"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"204.93","1":"204.93"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"211.36","1":"211.36"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"209.08","1":"209.08"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"210.26","1":"210.26"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"209.55","1":"209.55"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"215.56","1":"215.56"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"212.22","1":"212.22"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"210.81","1":"210.81"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"207.08","1":"207.08"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"208.38","1":"208.38"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"209.05","1":"209.05"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"224.72","1":"224.72"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"221.78","1":"221.78"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"223.83","1":"223.83"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"211.83","1":"211.83"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"209.72","1":"209.72"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"212.08","1":"212.08"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"210.51","1":"210.51"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"212.47","1":"212.47"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"210.03","1":"210.03"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"203.45","1":"203.45"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"204.34","1":"204.34"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"211.44","1":"211.44"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"219.93","1":"219.93"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"228.81","1":"228.81"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"226.16","1":"226.16"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"223.98","1":"223.98"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"230.39","1":"230.39"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"237.87","1":"237.87"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"242.47","1":"242.47"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"235.63","1":"235.63"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"237.59","1":"237.59"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"230.20","1":"230.20"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"232.36","1":"232.36"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"232.58","1":"232.58"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"232.89","1":"232.89"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"232.29","1":"232.29"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"229.15","1":"229.15"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"224.72","1":"224.72"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"223.46","1":"223.46"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"225.08","1":"225.08"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"221.99","1":"221.99"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"218.19","1":"218.19"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"219.18","1":"219.18"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"226.81","1":"226.81"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"227.90","1":"227.90"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"220.92","1":"220.92"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"219.80","1":"219.80"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"218.97","1":"218.97"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"217.65","1":"217.65"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"206.19","1":"206.19"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"191.97","1":"191.97"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"195.08","1":"195.08"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"201.52","1":"201.52"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"202.41","1":"202.41"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"204.83","1":"204.83"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"204.11","1":"204.11"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"200.89","1":"200.89"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"202.53","1":"202.53"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"199.58","1":"199.58"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"201.96","1":"201.96"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"203.00","1":"203.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"201.22","1":"201.22"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"212.97","1":"212.97"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"210.00","1":"210.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"208.74","1":"208.74"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"208.18","1":"208.18"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"209.80","1":"209.80"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"206.47","1":"206.47"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"198.32","1":"198.32"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"204.36","1":"204.36"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"206.56","1":"206.56"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"203.40","1":"203.40"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"204.07","1":"204.07"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"200.52","1":"200.52"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"200.53","1":"200.53"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"198.92","1":"198.92"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"197.82","1":"197.82"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"192.66","1":"192.66"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"199.75","1":"199.75"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"201.80","1":"201.80"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"200.00","1":"200.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"198.03","1":"198.03"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"197.11","1":"197.11"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"198.00","1":"198.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"191.91","1":"191.91"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"188.60","1":"188.60"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"187.97","1":"187.97"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"192.91","1":"192.91"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"189.63","1":"189.63"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"193.29","1":"193.29"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"198.27","1":"198.27"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"197.32","1":"197.32"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"197.37","1":"197.37"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"198.35","1":"198.35"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"198.73","1":"198.73"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"199.25","1":"199.25"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"196.67","1":"196.67"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"198.50","1":"198.50"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"197.41","1":"197.41"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"196.99","1":"196.99"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"198.02","1":"198.02"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"201.02","1":"201.02"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"204.59","1":"204.59"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"203.54","1":"203.54"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"201.18","1":"201.18"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"202.82","1":"202.82"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"203.92","1":"203.92"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"202.30","1":"202.30"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"202.69","1":"202.69"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"198.10","1":"198.10"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"203.12","1":"203.12"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"203.44","1":"203.44"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"195.77","1":"195.77"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"194.82","1":"194.82"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"195.42","1":"195.42"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"196.00","1":"196.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"196.58","1":"196.58"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"199.79","1":"199.79"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"195.24","1":"195.24"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"198.95","1":"198.95"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"198.16","1":"198.16"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"197.20","1":"197.20"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"196.00","1":"196.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"195.00","1":"195.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"198.00","1":"198.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"198.79","1":"198.79"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"200.00","1":"200.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"199.00","1":"199.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"199.00","1":"199.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"198.62","1":"198.62"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"198.70","1":"198.70"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"195.25","1":"195.25"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"193.58","1":"193.58"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"190.28","1":"190.28"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"190.00","1":"190.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"190.00","1":"190.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"189.26","1":"189.26"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"184.40","1":"184.40"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"189.01","1":"189.01"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"189.41","1":"189.41"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"187.10","1":"187.10"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"185.38","1":"185.38"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"188.00","1":"188.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"187.50","1":"187.50"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"185.01","1":"185.01"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"184.99","1":"184.99"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"184.31","1":"184.31"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"182.74","1":"182.74"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"179.88","1":"179.88"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"179.90","1":"179.90"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"175.98","1":"175.98"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"175.79","1":"175.79"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"169.92","1":"169.92"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"170.28","1":"170.28"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"172.48","1":"172.48"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"170.87","1":"170.87"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"164.80","1":"164.80"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"162.50","1":"162.50"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"166.32","1":"166.32"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"162.16","1":"162.16"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"167.34","1":"167.34"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"168.74","1":"168.74"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"163.13","1":"163.13"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"164.75","1":"164.75"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"163.49","1":"163.49"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"162.75","1":"162.75"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"167.48","1":"167.48"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"169.61","1":"169.61"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"167.93","1":"167.93"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"168.33","1":"168.33"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"163.27","1":"163.27"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"163.64","1":"163.64"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"169.88","1":"169.88"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"164.98","1":"164.98"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"164.75","1":"164.75"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"158.00","1":"158.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"159.44","1":"159.44"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"159.93","1":"159.93"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"156.68","1":"156.68"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"160.00","1":"160.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"158.00","1":"158.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"161.00","1":"161.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"161.32","1":"161.32"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"158.04","1":"158.04"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"159.26","1":"159.26"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"158.79","1":"158.79"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"158.88","1":"158.88"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"158.87","1":"158.87"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"156.50","1":"156.50"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"155.81","1":"155.81"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"157.02","1":"157.02"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"157.19","1":"157.19"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"157.25","1":"157.25"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"157.32","1":"157.32"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"152.66","1":"152.66"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"157.09","1":"157.09"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"159.93","1":"159.93"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"159.89","1":"159.89"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"160.66","1":"160.66"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"165.48","1":"165.48"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"167.01","1":"167.01"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"168.25","1":"168.25"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"168.45","1":"168.45"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"170.89","1":"170.89"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"169.56","1":"169.56"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"165.41","1":"165.41"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"170.24","1":"170.24"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"177.29","1":"177.29"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"182.14","1":"182.14"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"188.56","1":"188.56"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"180.97","1":"180.97"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"183.64","1":"183.64"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"180.03","1":"180.03"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"180.46","1":"180.46"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"182.45","1":"182.45"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"184.04","1":"184.04"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"183.31","1":"183.31"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"186.53","1":"186.53"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"187.09","1":"187.09"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"186.59","1":"186.59"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"186.30","1":"186.30"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"187.95","1":"187.95"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"185.93","1":"185.93"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"191.87","1":"191.87"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"193.79","1":"193.79"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"192.53","1":"192.53"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"194.00","1":"194.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"191.80","1":"191.80"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"188.00","1":"188.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"190.83","1":"190.83"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"191.69","1":"191.69"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"193.56","1":"193.56"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"190.55","1":"190.55"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"189.70","1":"189.70"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"185.77","1":"185.77"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"180.54","1":"180.54"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"184.00","1":"184.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"184.70","1":"184.70"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"184.61","1":"184.61"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"183.98","1":"183.98"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"182.84","1":"182.84"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"182.91","1":"182.91"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"183.24","1":"183.24"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"182.59","1":"182.59"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"182.09","1":"182.09"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"185.46","1":"185.46"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"188.39","1":"188.39"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"191.05","1":"191.05"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"190.00","1":"190.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"186.82","1":"186.82"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"191.65","1":"191.65"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"188.08","1":"188.08"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"189.76","1":"189.76"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"189.76","1":"189.76"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"188.64","1":"188.64"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"186.89","1":"186.89"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"187.99","1":"187.99"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"188.00","1":"188.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"187.14","1":"187.14"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"186.64","1":"186.64"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"185.53","1":"185.53"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"182.67","1":"182.67"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"178.11","1":"178.11"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"181.85","1":"181.85"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"182.77","1":"182.77"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"182.63","1":"182.63"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"182.11","1":"182.11"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"178.81","1":"178.81"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"176.28","1":"176.28"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"174.80","1":"174.80"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"175.00","1":"175.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"171.76","1":"171.76"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"167.75","1":"167.75"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"165.77","1":"165.77"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"178.20","1":"178.20"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"177.18","1":"177.18"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"172.94","1":"172.94"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"173.30","1":"173.30"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"174.61","1":"174.61"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"168.85","1":"168.85"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"171.46","1":"171.46"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"173.02","1":"173.02"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"171.88","1":"171.88"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"169.95","1":"169.95"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"169.38","1":"169.38"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"167.54","1":"167.54"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"166.82","1":"166.82"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"159.05","1":"159.05"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"158.73","1":"158.73"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"162.92","1":"162.92"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"161.62","1":"161.62"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"164.93","1":"164.93"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"163.23","1":"163.23"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"163.37","1":"163.37"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"164.77","1":"164.77"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"163.35","1":"163.35"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"166.50","1":"166.50"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"158.99","1":"158.99"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"155.00","1":"155.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"160.00","1":"160.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"160.98","1":"160.98"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"160.00","1":"160.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"160.00","1":"160.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"170.00","1":"170.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"182.72","1":"182.72"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"166.84","1":"166.84"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"165.51","1":"165.51"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"164.95","1":"164.95"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"168.25","1":"168.25"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"169.90","1":"169.90"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"172.00","1":"172.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"171.95","1":"171.95"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"166.45","1":"166.45"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"163.20","1":"163.20"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"166.00","1":"166.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"165.00","1":"165.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"166.45","1":"166.45"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"166.90","1":"166.90"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"167.66","1":"167.66"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"162.36","1":"162.36"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"163.25","1":"163.25"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"160.05","1":"160.05"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"161.99","1":"161.99"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"160.00","1":"160.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"156.01","1":"156.01"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"155.61","1":"155.61"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"152.00","1":"152.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"152.90","1":"152.90"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"150.00","1":"150.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"149.80","1":"149.80"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"145.00","1":"145.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"146.50","1":"146.50"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"140.90","1":"140.90"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"140.10","1":"140.10"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"143.00","1":"143.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"148.00","1":"148.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"148.00","1":"148.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"147.99","1":"147.99"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"149.00","1":"149.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"152.01","1":"152.01"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"150.00","1":"150.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"150.00","1":"150.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"147.30","1":"147.30"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"150.20","1":"150.20"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"152.99","1":"152.99"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"151.50","1":"151.50"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"155.94","1":"155.94"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"152.45","1":"152.45"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"150.50","1":"150.50"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"149.35","1":"149.35"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"154.99","1":"154.99"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"149.90","1":"149.90"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"150.00","1":"150.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"151.95","1":"151.95"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"151.50","1":"151.50"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"144.99","1":"144.99"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"143.50","1":"143.50"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"144.95","1":"144.95"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"140.35","1":"140.35"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"144.00","1":"144.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"143.00","1":"143.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"141.99","1":"141.99"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"140.20","1":"140.20"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"141.10","1":"141.10"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"142.00","1":"142.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"142.00","1":"142.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"142.00","1":"142.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"148.50","1":"148.50"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"147.00","1":"147.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"146.75","1":"146.75"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"144.99","1":"144.99"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"145.00","1":"145.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"144.99","1":"144.99"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"144.98","1":"144.98"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"144.00","1":"144.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"146.95","1":"146.95"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"142.00","1":"142.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"145.00","1":"145.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"144.99","1":"144.99"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"138.00","1":"138.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"129.50","1":"129.50"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"129.00","1":"129.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"125.00","1":"125.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"128.75","1":"128.75"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"122.00","1":"122.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"127.00","1":"127.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"126.99","1":"126.99"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"124.99","1":"124.99"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"119.50","1":"119.50"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"124.88","1":"124.88"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"121.50","1":"121.50"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"124.00","1":"124.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"120.00","1":"120.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"120.00","1":"120.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"118.00","1":"118.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"116.00","1":"116.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"118.00","1":"118.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"117.75","1":"117.75"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"115.01","1":"115.01"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"117.00","1":"117.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"119.90","1":"119.90"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"123.64","1":"123.64"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"125.00","1":"125.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"130.01","1":"130.01"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"139.00","1":"139.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"138.45","1":"138.45"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"134.50","1":"134.50"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"129.80","1":"129.80"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"126.00","1":"126.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"122.60","1":"122.60"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"129.87","1":"129.87"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"133.96","1":"133.96"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"134.00","1":"134.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"137.90","1":"137.90"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"138.00","1":"138.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"136.90","1":"136.90"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"129.99","1":"129.99"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"130.00","1":"130.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"136.00","1":"136.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"130.00","1":"130.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"129.99","1":"129.99"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"129.00","1":"129.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"125.00","1":"125.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"125.99","1":"125.99"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"122.50","1":"122.50"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"116.00","1":"116.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"114.00","1":"114.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"116.00","1":"116.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"114.00","1":"114.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"118.99","1":"118.99"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"123.00","1":"123.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"119.80","1":"119.80"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"116.00","1":"116.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"121.50","1":"121.50"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"124.00","1":"124.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"120.01","1":"120.01"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"120.60","1":"120.60"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"119.79","1":"119.79"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"120.00","1":"120.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"120.00","1":"120.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"113.00","1":"113.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"106.20","1":"106.20"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"109.50","1":"109.50"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"113.00","1":"113.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"113.50","1":"113.50"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"113.94","1":"113.94"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"114.25","1":"114.25"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"108.00","1":"108.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"106.93","1":"106.93"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"113.32","1":"113.32"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"110.17","1":"110.17"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"108.15","1":"108.15"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"109.80","1":"109.80"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"108.00","1":"108.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"111.00","1":"111.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"110.00","1":"110.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"110.99","1":"110.99"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"110.00","1":"110.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"106.50","1":"106.50"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"107.00","1":"107.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"105.50","1":"105.50"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"107.00","1":"107.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"107.00","1":"107.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"107.05","1":"107.05"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"109.00","1":"109.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"105.00","1":"105.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"108.00","1":"108.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"107.50","1":"107.50"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"105.00","1":"105.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"108.19","1":"108.19"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"104.88","1":"104.88"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"109.00","1":"109.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"107.00","1":"107.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"108.99","1":"108.99"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"102.50","1":"102.50"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"104.18","1":"104.18"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"104.00","1":"104.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"103.27","1":"103.27"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"109.90","1":"109.90"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"105.00","1":"105.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"104.50","1":"104.50"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"106.00","1":"106.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"112.01","1":"112.01"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"110.00","1":"110.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"110.25","1":"110.25"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"109.50","1":"109.50"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"109.54","1":"109.54"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"110.00","1":"110.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"107.00","1":"107.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"108.00","1":"108.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"109.50","1":"109.50"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"107.00","1":"107.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"107.60","1":"107.60"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"108.34","1":"108.34"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"105.50","1":"105.50"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"103.50","1":"103.50"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"106.00","1":"106.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"103.00","1":"103.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"100.00","1":"100.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"99.99","1":"99.99"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"100.51","1":"100.51"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"100.50","1":"100.50"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"100.56","1":"100.56"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"102.00","1":"102.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"100.00","1":"100.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"100.00","1":"100.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"102.50","1":"102.50"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"103.00","1":"103.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"101.99","1":"101.99"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"100.00","1":"100.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"99.00","1":"99.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"100.00","1":"100.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"101.00","1":"101.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"100.00","1":"100.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"100.00","1":"100.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"99.11","1":"99.11"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"100.00","1":"100.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"100.00","1":"100.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"98.50","1":"98.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"97.00","1":"97.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"97.99","1":"97.99"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"96.90","1":"96.90"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"96.00","1":"96.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"93.90","1":"93.90"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"95.49","1":"95.49"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"94.99","1":"94.99"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"94.93","1":"94.93"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"94.80","1":"94.80"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"94.50","1":"94.50"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"94.74","1":"94.74"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"93.96","1":"93.96"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"93.99","1":"93.99"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"93.88","1":"93.88"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"95.00","1":"95.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"94.10","1":"94.10"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"93.00","1":"93.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"93.00","1":"93.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"93.50","1":"93.50"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"90.14","1":"90.14"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"89.19","1":"89.19"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"91.00","1":"91.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"90.00","1":"90.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"93.50","1":"93.50"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"97.35","1":"97.35"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"94.00","1":"94.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"99.00","1":"99.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"97.97","1":"97.97"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"99.75","1":"99.75"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"98.85","1":"98.85"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"99.00","1":"99.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"100.15","1":"100.15"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"101.00","1":"101.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"102.98","1":"102.98"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"100.00","1":"100.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"95.00","1":"95.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"97.00","1":"97.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"96.15","1":"96.15"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"96.50","1":"96.50"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"98.00","1":"98.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"97.20","1":"97.20"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"96.20","1":"96.20"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"97.50","1":"97.50"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"96.05","1":"96.05"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"98.00","1":"98.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"94.00","1":"94.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"92.55","1":"92.55"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"93.00","1":"93.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"95.00","1":"95.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"88.00","1":"88.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"89.00","1":"89.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"94.50","1":"94.50"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"90.00","1":"90.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"91.10","1":"91.10"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"92.60","1":"92.60"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"95.00","1":"95.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"95.00","1":"95.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"93.00","1":"93.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"95.00","1":"95.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"93.99","1":"93.99"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"93.00","1":"93.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"89.81","1":"89.81"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"92.00","1":"92.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"93.80","1":"93.80"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"92.00","1":"92.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"89.60","1":"89.60"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"88.69","1":"88.69"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"90.00","1":"90.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"87.80","1":"87.80"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"89.95","1":"89.95"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"89.00","1":"89.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"90.00","1":"90.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"89.50","1":"89.50"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"90.00","1":"90.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"89.00","1":"89.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"90.01","1":"90.01"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"93.00","1":"93.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"94.00","1":"94.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"91.22","1":"91.22"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"91.72","1":"91.72"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"97.00","1":"97.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"98.49","1":"98.49"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"94.00","1":"94.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"97.45","1":"97.45"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"96.99","1":"96.99"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"93.46","1":"93.46"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"96.92","1":"96.92"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"96.89","1":"96.89"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"93.50","1":"93.50"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"90.51","1":"90.51"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"90.00","1":"90.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"90.00","1":"90.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"89.10","1":"89.10"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"87.99","1":"87.99"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"89.49","1":"89.49"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"89.00","1":"89.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"89.70","1":"89.70"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"91.80","1":"91.80"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"89.90","1":"89.90"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"86.26","1":"86.26"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"86.02","1":"86.02"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"89.26","1":"89.26"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"86.50","1":"86.50"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"89.50","1":"89.50"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"89.40","1":"89.40"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"89.00","1":"89.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"86.00","1":"86.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"86.51","1":"86.51"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"85.50","1":"85.50"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"85.80","1":"85.80"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"85.95","1":"85.95"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"85.99","1":"85.99"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"85.99","1":"85.99"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"85.50","1":"85.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"86.00","1":"86.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"84.90","1":"84.90"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"83.90","1":"83.90"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"82.55","1":"82.55"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"88.15","1":"88.15"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"92.00","1":"92.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"92.89","1":"92.89"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"92.00","1":"92.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"90.00","1":"90.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"89.00","1":"89.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"86.37","1":"86.37"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"85.85","1":"85.85"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"86.93","1":"86.93"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"90.00","1":"90.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"91.05","1":"91.05"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"92.19","1":"92.19"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"93.62","1":"93.62"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"100.54","1":"100.54"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"98.68","1":"98.68"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"102.73","1":"102.73"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"99.02","1":"99.02"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"97.98","1":"97.98"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"100.81","1":"100.81"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"98.00","1":"98.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"94.00","1":"94.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"91.53","1":"91.53"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"90.35","1":"90.35"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"91.00","1":"91.00"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"92.00","1":"92.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"92.75","1":"92.75"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"95.17","1":"95.17"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"94.91","1":"94.91"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"93.83","1":"93.83"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"93.83","1":"93.83"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"91.50","1":"91.50"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"90.00","1":"90.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"88.16","1":"88.16"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"88.16","1":"88.16"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"87.30","1":"87.30"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"82.03","1":"82.03"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"83.53","1":"83.53"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"84.70","1":"84.70"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"86.05","1":"86.05"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"84.02","1":"84.02"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"88.01","1":"88.01"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"86.25","1":"86.25"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"86.25","1":"86.25"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"86.00","1":"86.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"87.25","1":"87.25"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"90.19","1":"90.19"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"91.50","1":"91.50"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"89.25","1":"89.25"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"91.00","1":"91.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"87.35","1":"87.35"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"85.00","1":"85.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"86.34","1":"86.34"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"86.90","1":"86.90"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"87.74","1":"87.74"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"88.00","1":"88.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"90.00","1":"90.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"90.90","1":"90.90"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"92.88","1":"92.88"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"93.00","1":"93.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"95.00","1":"95.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"95.01","1":"95.01"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"95.08","1":"95.08"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"95.08","1":"95.08"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"90.50","1":"90.50"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"93.00","1":"93.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"93.00","1":"93.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"91.50","1":"91.50"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"94.36","1":"94.36"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"93.98","1":"93.98"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"94.00","1":"94.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"92.02","1":"92.02"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"90.09","1":"90.09"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"88.78","1":"88.78"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"89.00","1":"89.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"87.00","1":"87.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"86.00","1":"86.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"83.02","1":"83.02"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"82.50","1":"82.50"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"80.50","1":"80.50"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"79.13","1":"79.13"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"77.88","1":"77.88"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"77.88","1":"77.88"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"79.39","1":"79.39"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"79.00","1":"79.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"79.00","1":"79.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"79.00","1":"79.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"79.00","1":"79.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"81.99","1":"81.99"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"77.26","1":"77.26"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"79.15","1":"79.15"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"76.84","1":"76.84"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"75.92","1":"75.92"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"81.61","1":"81.61"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"83.29","1":"83.29"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"79.65","1":"79.65"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"80.50","1":"80.50"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"79.87","1":"79.87"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"80.08","1":"80.08"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"80.50","1":"80.50"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"83.50","1":"83.50"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"88.01","1":"88.01"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"89.99","1":"89.99"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"89.40","1":"89.40"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"90.00","1":"90.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"90.02","1":"90.02"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"90.00","1":"90.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"89.00","1":"89.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"89.00","1":"89.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"89.00","1":"89.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"86.18","1":"86.18"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"86.83","1":"86.83"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"86.00","1":"86.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"86.85","1":"86.85"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"87.34","1":"87.34"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"87.89","1":"87.89"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"91.24","1":"91.24"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"89.37","1":"89.37"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"90.32","1":"90.32"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"89.15","1":"89.15"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"90.33","1":"90.33"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"90.05","1":"90.05"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"92.50","1":"92.50"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"95.75","1":"95.75"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"100.00","1":"100.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"96.80","1":"96.80"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"102.43","1":"102.43"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"110.11","1":"110.11"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"118.37","1":"118.37"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"114.61","1":"114.61"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"116.56","1":"116.56"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"112.70","1":"112.70"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"112.02","1":"112.02"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"110.84","1":"110.84"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"107.23","1":"107.23"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"105.62","1":"105.62"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"109.25","1":"109.25"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"117.44","1":"117.44"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"116.82","1":"116.82"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"119.54","1":"119.54"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"128.51","1":"128.51"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"129.94","1":"129.94"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"132.53","1":"132.53"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"130.20","1":"130.20"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"122.51","1":"122.51"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"122.37","1":"122.37"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"119.72","1":"119.72"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"116.44","1":"116.44"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"110.85","1":"110.85"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"111.36","1":"111.36"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"112.53","1":"112.53"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"107.77","1":"107.77"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"100.49","1":"100.49"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"104.25","1":"104.25"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"104.88","1":"104.88"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"110.35","1":"110.35"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"114.12","1":"114.12"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"111.00","1":"111.00"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"112.39","1":"112.39"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"109.70","1":"109.70"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"111.03","1":"111.03"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"108.18","1":"108.18"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"111.50","1":"111.50"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"113.00","1":"113.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"116.86","1":"116.86"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"117.88","1":"117.88"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"119.66","1":"119.66"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"118.00","1":"118.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"116.00","1":"116.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"115.97","1":"115.97"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"115.19","1":"115.19"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"114.51","1":"114.51"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"117.05","1":"117.05"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"117.00","1":"117.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"116.00","1":"116.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"116.06","1":"116.06"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"115.00","1":"115.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"114.00","1":"114.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"113.33","1":"113.33"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"114.65","1":"114.65"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"114.00","1":"114.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"114.97","1":"114.97"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"114.00","1":"114.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"111.04","1":"111.04"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"107.37","1":"107.37"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"109.04","1":"109.04"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"113.00","1":"113.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"110.13","1":"110.13"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"110.93","1":"110.93"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"112.00","1":"112.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"112.00","1":"112.00"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"114.00","1":"114.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"114.50","1":"114.50"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"116.95","1":"116.95"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"114.21","1":"114.21"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"114.94","1":"114.94"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"113.50","1":"113.50"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"114.02","1":"114.02"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"114.96","1":"114.96"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"115.48","1":"115.48"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"113.02","1":"113.02"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"115.68","1":"115.68"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"114.10","1":"114.10"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"113.17","1":"113.17"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"114.98","1":"114.98"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"114.80","1":"114.80"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"114.18","1":"114.18"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"116.00","1":"116.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"117.46","1":"117.46"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"114.89","1":"114.89"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"115.00","1":"115.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"115.02","1":"115.02"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"117.19","1":"117.19"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"117.52","1":"117.52"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"118.52","1":"118.52"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"117.41","1":"117.41"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"117.12","1":"117.12"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"116.27","1":"116.27"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"117.39","1":"117.39"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"117.03","1":"117.03"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"117.01","1":"117.01"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"117.50","1":"117.50"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"117.50","1":"117.50"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"118.00","1":"118.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"118.50","1":"118.50"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"113.08","1":"113.08"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"112.87","1":"112.87"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"114.50","1":"114.50"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"115.99","1":"115.99"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"113.23","1":"113.23"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"113.48","1":"113.48"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"111.00","1":"111.00"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"108.80","1":"108.80"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"106.05","1":"106.05"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"105.99","1":"105.99"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"110.63","1":"110.63"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"109.00","1":"109.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"112.56","1":"112.56"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"113.31","1":"113.31"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"113.43","1":"113.43"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"120.03","1":"120.03"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"120.64","1":"120.64"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"129.69","1":"129.69"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"138.49","1":"138.49"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"143.85","1":"143.85"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"151.01","1":"151.01"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"146.57","1":"146.57"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"143.48","1":"143.48"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"140.16","1":"140.16"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"146.47","1":"146.47"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"145.12","1":"145.12"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"142.24","1":"142.24"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"142.97","1":"142.97"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"146.00","1":"146.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"138.65","1":"138.65"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"133.80","1":"133.80"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"129.17","1":"129.17"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"126.00","1":"126.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"127.16","1":"127.16"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"124.52","1":"124.52"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"122.55","1":"122.55"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"122.89","1":"122.89"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"130.09","1":"130.09"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"130.06","1":"130.06"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"135.93","1":"135.93"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"130.54","1":"130.54"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"122.23","1":"122.23"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"123.39","1":"123.39"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"121.79","1":"121.79"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"124.87","1":"124.87"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"126.00","1":"126.00"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"125.45","1":"125.45"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"126.38","1":"126.38"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"127.00","1":"127.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"126.82","1":"126.82"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"131.37","1":"131.37"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"129.83","1":"129.83"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"130.00","1":"130.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"126.64","1":"126.64"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"126.29","1":"126.29"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"128.21","1":"128.21"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"127.02","1":"127.02"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"126.74","1":"126.74"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"120.22","1":"120.22"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"129.00","1":"129.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"135.99","1":"135.99"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"137.17","1":"137.17"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"132.35","1":"132.35"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"145.59","1":"145.59"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"154.85","1":"154.85"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"146.22","1":"146.22"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"160.84","1":"160.84"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"167.09","1":"167.09"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"166.32","1":"166.32"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"173.74","1":"173.74"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"169.99","1":"169.99"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"169.47","1":"169.47"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"173.85","1":"173.85"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"171.16","1":"171.16"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"174.97","1":"174.97"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"176.00","1":"176.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"171.83","1":"171.83"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"163.60","1":"163.60"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"164.22","1":"164.22"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"167.59","1":"167.59"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"168.75","1":"168.75"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"166.38","1":"166.38"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"164.14","1":"164.14"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"161.97","1":"161.97"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"161.51","1":"161.51"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"160.31","1":"160.31"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"171.85","1":"171.85"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"169.38","1":"169.38"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"165.61","1":"165.61"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"168.49","1":"168.49"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"164.64","1":"164.64"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"166.26","1":"166.26"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"159.87","1":"159.87"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"162.10","1":"162.10"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"160.90","1":"160.90"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"158.65","1":"158.65"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"159.79","1":"159.79"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"159.79","1":"159.79"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"154.61","1":"154.61"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"152.16","1":"152.16"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"149.00","1":"149.00"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"150.77","1":"150.77"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"149.99","1":"149.99"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"150.00","1":"150.00"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"149.90","1":"149.90"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"150.00","1":"150.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"147.00","1":"147.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"147.73","1":"147.73"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"150.66","1":"150.66"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"149.65","1":"149.65"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"149.65","1":"149.65"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"148.82","1":"148.82"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"148.82","1":"148.82"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"152.83","1":"152.83"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"145.05","1":"145.05"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"142.31","1":"142.31"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"141.96","1":"141.96"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"155.53","1":"155.53"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"158.98","1":"158.98"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"158.87","1":"158.87"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"158.00","1":"158.00"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"160.05","1":"160.05"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"172.87","1":"172.87"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"173.89","1":"173.89"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"174.36","1":"174.36"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"170.00","1":"170.00"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"170.00","1":"170.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"169.87","1":"169.87"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"171.37","1":"171.37"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"180.09","1":"180.09"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"174.97","1":"174.97"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"178.99","1":"178.99"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"169.22","1":"169.22"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"170.00","1":"170.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"171.38","1":"171.38"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"179.09","1":"179.09"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"176.42","1":"176.42"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"179.41","1":"179.41"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"179.26","1":"179.26"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"175.51","1":"175.51"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"173.96","1":"173.96"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"178.91","1":"178.91"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"176.63","1":"176.63"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"173.48","1":"173.48"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"168.08","1":"168.08"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"166.86","1":"166.86"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"163.05","1":"163.05"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"168.62","1":"168.62"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"173.32","1":"173.32"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"173.04","1":"173.04"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"174.42","1":"174.42"}]}