{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"264.23","1":"264.23"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"265.22","1":"265.22"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"268.31","1":"268.31"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"268.01","1":"268.01"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"267.28","1":"267.28"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"270.84","1":"270.84"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"265.41","1":"265.41"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"264.87","1":"264.87"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"263.33","1":"263.33"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"268.43","1":"268.43"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"258.79","1":"258.79"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"253.82","1":"253.82"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"254.26","1":"254.26"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"254.28","1":"254.28"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"257.04","1":"257.04"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"257.85","1":"257.85"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"256.88","1":"256.88"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"259.29","1":"259.29"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"262.14","1":"262.14"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"259.16","1":"259.16"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"258.88","1":"258.88"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"263.64","1":"263.64"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"263.28","1":"263.28"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"260.43","1":"260.43"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"257.73","1":"257.73"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"259.81","1":"259.81"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"259.71","1":"259.71"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"260.48","1":"260.48"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"260.43","1":"260.43"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"257.56","1":"257.56"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"257.99","1":"257.99"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"258.39","1":"258.39"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"259.92","1":"259.92"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"267.60","1":"267.60"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"271.67","1":"271.67"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"274.62","1":"274.62"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"270.25","1":"270.25"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"266.63","1":"266.63"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"266.89","1":"266.89"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"272.32","1":"272.32"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"268.79","1":"268.79"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"267.14","1":"267.14"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"267.37","1":"267.37"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"268.95","1":"268.95"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"271.91","1":"271.91"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"273.19","1":"273.19"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"272.01","1":"272.01"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"269.13","1":"269.13"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"268.13","1":"268.13"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"271.28","1":"271.28"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"264.14","1":"264.14"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"266.84","1":"266.84"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"265.63","1":"265.63"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"264.40","1":"264.40"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"263.45","1":"263.45"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"264.46","1":"264.46"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"267.08","1":"267.08"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"265.90","1":"265.90"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"265.14","1":"265.14"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"264.11","1":"264.11"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"262.41","1":"262.41"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"262.92","1":"262.92"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"258.23","1":"258.23"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"255.62","1":"255.62"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"256.13","1":"256.13"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"257.91","1":"257.91"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"259.00","1":"259.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"257.64","1":"257.64"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"254.81","1":"254.81"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"255.24","1":"255.24"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"244.09","1":"244.09"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"244.43","1":"244.43"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"241.70","1":"241.70"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"238.83","1":"238.83"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"227.67","1":"227.67"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"225.80","1":"225.80"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"226.36","1":"226.36"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"222.86","1":"222.86"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"220.67","1":"220.67"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"221.66","1":"221.66"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"222.05","1":"222.05"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"210.95","1":"210.95"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"220.86","1":"220.86"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"221.31","1":"221.31"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"227.40","1":"227.40"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"233.19","1":"233.19"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"238.87","1":"238.87"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"240.06","1":"240.06"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"238.39","1":"238.39"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"234.04","1":"234.04"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"235.25","1":"235.25"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"231.73","1":"231.73"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"227.62","1":"227.62"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"226.88","1":"226.88"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"233.56","1":"233.56"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"234.70","1":"234.70"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"245.75","1":"245.75"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"241.93","1":"241.93"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"248.97","1":"248.97"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"239.55","1":"239.55"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"245.18","1":"245.18"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"251.61","1":"251.61"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"250.27","1":"250.27"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"247.33","1":"247.33"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"245.38","1":"245.38"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"244.71","1":"244.71"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"243.52","1":"243.52"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"250.82","1":"250.82"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"259.35","1":"259.35"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"263.87","1":"263.87"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"253.49","1":"253.49"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"261.85","1":"261.85"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"256.37","1":"256.37"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"256.71","1":"256.71"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"253.63","1":"253.63"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"251.50","1":"251.50"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"253.38","1":"253.38"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"253.31","1":"253.31"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"251.03","1":"251.03"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"250.18","1":"250.18"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"250.85","1":"250.85"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"250.51","1":"250.51"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"251.26","1":"251.26"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"251.67","1":"251.67"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"253.05","1":"253.05"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"253.33","1":"253.33"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"256.03","1":"256.03"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"255.03","1":"255.03"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"254.40","1":"254.40"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"253.41","1":"253.41"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"263.69","1":"263.69"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"264.38","1":"264.38"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"263.85","1":"263.85"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"263.32","1":"263.32"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"265.95","1":"265.95"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"267.25","1":"267.25"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"258.91","1":"258.91"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"255.53","1":"255.53"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"257.12","1":"257.12"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"255.25","1":"255.25"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"252.47","1":"252.47"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"251.61","1":"251.61"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"252.98","1":"252.98"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"251.39","1":"251.39"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"250.46","1":"250.46"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"250.10","1":"250.10"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"252.96","1":"252.96"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"254.64","1":"254.64"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"256.50","1":"256.50"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"256.60","1":"256.60"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"253.31","1":"253.31"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"250.28","1":"250.28"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"248.77","1":"248.77"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"248.21","1":"248.21"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"248.97","1":"248.97"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"247.51","1":"247.51"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"249.63","1":"249.63"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"251.62","1":"251.62"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"249.82","1":"249.82"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"246.77","1":"246.77"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"245.76","1":"245.76"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"243.57","1":"243.57"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"239.85","1":"239.85"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"241.95","1":"241.95"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"244.70","1":"244.70"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"245.19","1":"245.19"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"243.12","1":"243.12"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"242.91","1":"242.91"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"242.00","1":"242.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"238.57","1":"238.57"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"240.29","1":"240.29"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"240.94","1":"240.94"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"239.78","1":"239.78"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"240.45","1":"240.45"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"238.08","1":"238.08"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"236.53","1":"236.53"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"235.01","1":"235.01"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"232.31","1":"232.31"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"239.03","1":"239.03"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"232.91","1":"232.91"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"225.02","1":"225.02"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"213.77","1":"213.77"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"210.09","1":"210.09"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"207.66","1":"207.66"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"214.73","1":"214.73"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"218.83","1":"218.83"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"218.53","1":"218.53"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"218.75","1":"218.75"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"222.54","1":"222.54"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"227.61","1":"227.61"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"224.18","1":"224.18"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"215.03","1":"215.03"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"211.39","1":"211.39"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"211.28","1":"211.28"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"210.55","1":"210.55"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"207.81","1":"207.81"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"207.67","1":"207.67"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"204.37","1":"204.37"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"205.89","1":"205.89"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"203.20","1":"203.20"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"198.54","1":"198.54"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"199.72","1":"199.72"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"195.52","1":"195.52"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"196.27","1":"196.27"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"196.09","1":"196.09"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"190.73","1":"190.73"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"195.85","1":"195.85"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"198.34","1":"198.34"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"197.08","1":"197.08"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"202.41","1":"202.41"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"212.53","1":"212.53"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"223.15","1":"223.15"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"229.14","1":"229.14"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"232.20","1":"232.20"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"232.14","1":"232.14"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"226.11","1":"226.11"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"228.31","1":"228.31"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"232.08","1":"232.08"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"232.40","1":"232.40"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"231.28","1":"231.28"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"231.00","1":"231.00"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"231.97","1":"231.97"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"220.64","1":"220.64"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"216.24","1":"216.24"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"214.31","1":"214.31"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"218.06","1":"218.06"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"218.30","1":"218.30"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"219.58","1":"219.58"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"218.62","1":"218.62"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"218.18","1":"218.18"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"220.67","1":"220.67"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"220.84","1":"220.84"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"221.20","1":"221.20"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"220.52","1":"220.52"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"218.72","1":"218.72"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"220.69","1":"220.69"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"231.72","1":"231.72"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"239.65","1":"239.65"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"237.57","1":"237.57"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"236.09","1":"236.09"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"230.94","1":"230.94"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"228.46","1":"228.46"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"227.39","1":"227.39"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"225.59","1":"225.59"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"227.27","1":"227.27"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"224.27","1":"224.27"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"231.17","1":"231.17"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"226.91","1":"226.91"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"226.46","1":"226.46"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"225.47","1":"225.47"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"227.12","1":"227.12"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"223.39","1":"223.39"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"227.44","1":"227.44"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"224.31","1":"224.31"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"222.13","1":"222.13"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"223.05","1":"223.05"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"226.99","1":"226.99"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"224.76","1":"224.76"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"222.73","1":"222.73"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"223.04","1":"223.04"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"226.99","1":"226.99"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"228.56","1":"228.56"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"233.13","1":"233.13"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"230.00","1":"230.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"231.11","1":"231.11"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"230.39","1":"230.39"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"230.78","1":"230.78"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"227.84","1":"227.84"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"228.18","1":"228.18"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"228.24","1":"228.24"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"228.04","1":"228.04"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"227.60","1":"227.60"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"225.43","1":"225.43"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"229.19","1":"229.19"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"230.03","1":"230.03"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"236.11","1":"236.11"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"231.96","1":"231.96"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"232.04","1":"232.04"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"230.65","1":"230.65"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"231.87","1":"231.87"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"229.26","1":"229.26"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"236.62","1":"236.62"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"240.10","1":"240.10"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"233.87","1":"233.87"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"234.79","1":"234.79"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"239.74","1":"239.74"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"233.96","1":"233.96"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"231.25","1":"231.25"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"236.86","1":"236.86"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"234.29","1":"234.29"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"235.61","1":"235.61"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"240.87","1":"240.87"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"249.24","1":"249.24"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"250.05","1":"250.05"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"255.85","1":"255.85"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"262.69","1":"262.69"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"257.39","1":"257.39"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"251.69","1":"251.69"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"252.79","1":"252.79"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"249.33","1":"249.33"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"254.00","1":"254.00"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"249.90","1":"249.90"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"253.33","1":"253.33"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"250.63","1":"250.63"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"248.30","1":"248.30"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"246.00","1":"246.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"247.39","1":"247.39"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"246.51","1":"246.51"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"247.46","1":"247.46"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"250.81","1":"250.81"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"246.30","1":"246.30"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"253.73","1":"253.73"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"255.72","1":"255.72"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"259.20","1":"259.20"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"261.68","1":"261.68"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"270.19","1":"270.19"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"279.76","1":"279.76"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"279.48","1":"279.48"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"270.31","1":"270.31"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"262.18","1":"262.18"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"261.00","1":"261.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"261.10","1":"261.10"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"262.91","1":"262.91"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"269.92","1":"269.92"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"270.92","1":"270.92"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"271.65","1":"271.65"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"271.33","1":"271.33"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"267.59","1":"267.59"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"269.63","1":"269.63"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"269.28","1":"269.28"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"270.80","1":"270.80"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"270.99","1":"270.99"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"270.05","1":"270.05"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"270.59","1":"270.59"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"276.78","1":"276.78"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"275.02","1":"275.02"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"263.66","1":"263.66"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"264.98","1":"264.98"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"263.48","1":"263.48"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"260.54","1":"260.54"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"259.09","1":"259.09"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"260.15","1":"260.15"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"261.50","1":"261.50"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"261.15","1":"261.15"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"262.20","1":"262.20"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"261.56","1":"261.56"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"260.00","1":"260.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"263.56","1":"263.56"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"269.58","1":"269.58"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"272.05","1":"272.05"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"275.00","1":"275.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"279.34","1":"279.34"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"276.58","1":"276.58"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"275.01","1":"275.01"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"272.01","1":"272.01"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"274.94","1":"274.94"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"276.50","1":"276.50"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"280.16","1":"280.16"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"274.88","1":"274.88"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"279.03","1":"279.03"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"281.04","1":"281.04"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"282.66","1":"282.66"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"284.00","1":"284.00"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"282.89","1":"282.89"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"286.00","1":"286.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"287.57","1":"287.57"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"281.46","1":"281.46"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"285.84","1":"285.84"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"286.29","1":"286.29"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"288.66","1":"288.66"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"289.25","1":"289.25"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"289.56","1":"289.56"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"290.12","1":"290.12"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"291.02","1":"291.02"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"288.70","1":"288.70"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"294.05","1":"294.05"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"289.77","1":"289.77"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"289.45","1":"289.45"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"293.92","1":"293.92"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"291.67","1":"291.67"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"293.00","1":"293.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"289.20","1":"289.20"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"289.11","1":"289.11"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"284.58","1":"284.58"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"281.00","1":"281.00"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"279.22","1":"279.22"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"284.04","1":"284.04"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"278.52","1":"278.52"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"282.89","1":"282.89"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"286.62","1":"286.62"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"287.39","1":"287.39"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"282.46","1":"282.46"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"283.64","1":"283.64"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"280.00","1":"280.00"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"271.69","1":"271.69"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"280.33","1":"280.33"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"287.28","1":"287.28"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"290.21","1":"290.21"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"290.87","1":"290.87"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"293.50","1":"293.50"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"298.00","1":"298.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"296.13","1":"296.13"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"293.36","1":"293.36"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"299.29","1":"299.29"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"293.67","1":"293.67"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"294.54","1":"294.54"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"292.91","1":"292.91"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"295.50","1":"295.50"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"293.37","1":"293.37"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"292.63","1":"292.63"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"302.38","1":"302.38"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"304.45","1":"304.45"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"304.33","1":"304.33"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"314.47","1":"314.47"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"329.02","1":"329.02"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"331.85","1":"331.85"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"325.56","1":"325.56"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"323.99","1":"323.99"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"327.41","1":"327.41"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"329.51","1":"329.51"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"330.31","1":"330.31"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"331.85","1":"331.85"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"329.85","1":"329.85"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"326.48","1":"326.48"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"327.71","1":"327.71"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"324.31","1":"324.31"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"326.01","1":"326.01"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"323.90","1":"323.90"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"326.49","1":"326.49"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"324.97","1":"324.97"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"318.51","1":"318.51"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"315.85","1":"315.85"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"315.09","1":"315.09"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"312.33","1":"312.33"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"315.05","1":"315.05"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"312.64","1":"312.64"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"328.27","1":"328.27"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"344.68","1":"344.68"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"361.91","1":"361.91"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"360.25","1":"360.25"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"352.80","1":"352.80"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"357.94","1":"357.94"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"356.08","1":"356.08"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"373.88","1":"373.88"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"373.53","1":"373.53"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"370.08","1":"370.08"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"370.06","1":"370.06"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"365.93","1":"365.93"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"361.21","1":"361.21"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"369.74","1":"369.74"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"362.64","1":"362.64"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"370.34","1":"370.34"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"368.47","1":"368.47"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"371.95","1":"371.95"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"390.54","1":"390.54"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"410.06","1":"410.06"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"430.56","1":"430.56"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"452.08","1":"452.08"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"474.68","1":"474.68"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"451.11","1":"451.11"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"473.66","1":"473.66"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"497.34","1":"497.34"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"478.73","1":"478.73"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"502.66","1":"502.66"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"504.36","1":"504.36"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"515.45","1":"515.45"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"509.54","1":"509.54"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"511.47","1":"511.47"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"492.90","1":"492.90"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"468.56","1":"468.56"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"445.46","1":"445.46"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"428.51","1":"428.51"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"407.85","1":"407.85"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"396.87","1":"396.87"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"404.11","1":"404.11"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"424.31","1":"424.31"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"439.96","1":"439.96"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"461.95","1":"461.95"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"477.60","1":"477.60"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"486.74","1":"486.74"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"482.51","1":"482.51"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"482.28","1":"482.28"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"472.80","1":"472.80"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"462.70","1":"462.70"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"461.99","1":"461.99"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"440.97","1":"440.97"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"450.42","1":"450.42"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"461.58","1":"461.58"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"451.46","1":"451.46"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"468.32","1":"468.32"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"473.72","1":"473.72"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"490.36","1":"490.36"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"480.24","1":"480.24"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"480.17","1":"480.17"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"478.86","1":"478.86"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"476.81","1":"476.81"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"473.86","1":"473.86"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"483.80","1":"483.80"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"478.70","1":"478.70"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"489.44","1":"489.44"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"492.17","1":"492.17"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"485.37","1":"485.37"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"483.55","1":"483.55"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"483.11","1":"483.11"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"506.85","1":"506.85"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"497.81","1":"497.81"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"484.21","1":"484.21"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"485.50","1":"485.50"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"484.97","1":"484.97"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"482.65","1":"482.65"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"481.35","1":"481.35"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"480.49","1":"480.49"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"481.14","1":"481.14"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"477.42","1":"477.42"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"478.54","1":"478.54"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"487.90","1":"487.90"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"496.37","1":"496.37"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"517.30","1":"517.30"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"525.39","1":"525.39"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"531.79","1":"531.79"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"527.67","1":"527.67"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"525.20","1":"525.20"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"540.03","1":"540.03"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"535.28","1":"535.28"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"530.69","1":"530.69"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"529.78","1":"529.78"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"530.76","1":"530.76"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"528.20","1":"528.20"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"525.93","1":"525.93"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"521.08","1":"521.08"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"532.80","1":"532.80"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"556.98","1":"556.98"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"549.97","1":"549.97"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"529.31","1":"529.31"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"538.55","1":"538.55"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"534.27","1":"534.27"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"530.92","1":"530.92"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"533.50","1":"533.50"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"507.69","1":"507.69"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"514.12","1":"514.12"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"520.33","1":"520.33"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"533.92","1":"533.92"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"530.14","1":"530.14"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"522.58","1":"522.58"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"525.00","1":"525.00"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"530.07","1":"530.07"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"533.02","1":"533.02"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"559.67","1":"559.67"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"587.63","1":"587.63"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"617.01","1":"617.01"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"608.34","1":"608.34"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"638.75","1":"638.75"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"627.18","1":"627.18"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"610.67","1":"610.67"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"616.15","1":"616.15"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"614.33","1":"614.33"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"605.41","1":"605.41"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"619.53","1":"619.53"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"603.13","1":"603.13"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"597.71","1":"597.71"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"612.92","1":"612.92"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"618.50","1":"618.50"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"615.10","1":"615.10"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"614.31","1":"614.31"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"598.43","1":"598.43"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"627.42","1":"627.42"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"645.95","1":"645.95"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"636.77","1":"636.77"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"608.56","1":"608.56"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"600.84","1":"600.84"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"603.56","1":"603.56"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"597.36","1":"597.36"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"609.38","1":"609.38"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"613.66","1":"613.66"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"615.46","1":"615.46"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"607.55","1":"607.55"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"611.96","1":"611.96"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"621.89","1":"621.89"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"624.68","1":"624.68"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"623.07","1":"623.07"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"621.38","1":"621.38"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"652.25","1":"652.25"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"654.46","1":"654.46"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"611.37","1":"611.37"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"612.65","1":"612.65"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"633.58","1":"633.58"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"619.97","1":"619.97"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"643.07","1":"643.07"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"638.58","1":"638.58"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"630.81","1":"630.81"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"614.53","1":"614.53"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"602.30","1":"602.30"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"581.91","1":"581.91"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"611.00","1":"611.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"615.75","1":"615.75"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"634.69","1":"634.69"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"645.36","1":"645.36"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"643.67","1":"643.67"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"644.14","1":"644.14"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"635.98","1":"635.98"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"631.17","1":"631.17"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"627.94","1":"627.94"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"623.66","1":"623.66"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"628.56","1":"628.56"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"631.54","1":"631.54"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"624.05","1":"624.05"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"624.44","1":"624.44"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"620.91","1":"620.91"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"618.53","1":"618.53"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"619.91","1":"619.91"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"620.69","1":"620.69"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"624.47","1":"624.47"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"642.75","1":"642.75"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"642.41","1":"642.41"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"635.03","1":"635.03"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"637.79","1":"637.79"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"641.51","1":"641.51"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"641.42","1":"641.42"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"648.00","1":"648.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"646.26","1":"646.26"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"645.56","1":"645.56"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"647.69","1":"647.69"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"634.53","1":"634.53"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"623.24","1":"623.24"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"601.74","1":"601.74"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"609.35","1":"609.35"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"618.62","1":"618.62"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"617.50","1":"617.50"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"621.02","1":"621.02"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"622.09","1":"622.09"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"621.96","1":"621.96"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"599.12","1":"599.12"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"586.33","1":"586.33"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"575.14","1":"575.14"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"552.83","1":"552.83"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"536.25","1":"536.25"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"539.41","1":"539.41"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"537.23","1":"537.23"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"531.00","1":"531.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"537.98","1":"537.98"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"547.98","1":"547.98"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"575.37","1":"575.37"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"555.06","1":"555.06"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"568.11","1":"568.11"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"559.04","1":"559.04"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"554.67","1":"554.67"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"555.52","1":"555.52"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"557.75","1":"557.75"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"530.01","1":"530.01"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"539.21","1":"539.21"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"545.11","1":"545.11"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"544.83","1":"544.83"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"557.52","1":"557.52"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"564.87","1":"564.87"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"554.74","1":"554.74"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"543.68","1":"543.68"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"545.31","1":"545.31"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"551.00","1":"551.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"559.68","1":"559.68"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"553.05","1":"553.05"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"550.03","1":"550.03"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"565.75","1":"565.75"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"576.06","1":"576.06"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"593.87","1":"593.87"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"593.17","1":"593.17"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"589.93","1":"589.93"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"595.00","1":"595.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"578.49","1":"578.49"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"570.80","1":"570.80"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"569.66","1":"569.66"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"571.10","1":"571.10"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"553.68","1":"553.68"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"551.86","1":"551.86"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"552.08","1":"552.08"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"529.37","1":"529.37"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"510.49","1":"510.49"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"484.97","1":"484.97"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"460.73","1":"460.73"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"453.75","1":"453.75"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"431.58","1":"431.58"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"436.23","1":"436.23"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"417.43","1":"417.43"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"414.11","1":"414.11"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"404.59","1":"404.59"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"413.70","1":"413.70"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"420.00","1":"420.00"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"406.44","1":"406.44"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"400.32","1":"400.32"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"411.04","1":"411.04"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"413.69","1":"413.69"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"407.20","1":"407.20"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"414.71","1":"414.71"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"410.24","1":"410.24"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"407.78","1":"407.78"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"409.15","1":"409.15"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"409.83","1":"409.83"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"418.12","1":"418.12"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"409.87","1":"409.87"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"411.99","1":"411.99"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"410.29","1":"410.29"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"413.43","1":"413.43"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"412.00","1":"412.00"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"410.25","1":"410.25"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"415.86","1":"415.86"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"407.94","1":"407.94"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"400.31","1":"400.31"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"389.07","1":"389.07"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"385.70","1":"385.70"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"387.17","1":"387.17"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"391.62","1":"391.62"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"376.30","1":"376.30"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"382.13","1":"382.13"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"371.86","1":"371.86"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"357.35","1":"357.35"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"374.96","1":"374.96"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"369.58","1":"369.58"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"354.94","1":"354.94"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"355.01","1":"355.01"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"358.68","1":"358.68"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"358.08","1":"358.08"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"350.18","1":"350.18"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"352.00","1":"352.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"351.96","1":"351.96"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"350.10","1":"350.10"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"336.41","1":"336.41"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"331.60","1":"331.60"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"335.33","1":"335.33"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"336.13","1":"336.13"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"340.77","1":"340.77"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"335.76","1":"335.76"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"334.52","1":"334.52"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"335.30","1":"335.30"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"352.02","1":"352.02"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"357.83","1":"357.83"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"367.51","1":"367.51"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"360.93","1":"360.93"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"351.40","1":"351.40"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"344.81","1":"344.81"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"341.01","1":"341.01"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"324.17","1":"324.17"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"317.12","1":"317.12"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"319.79","1":"319.79"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"313.12","1":"313.12"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"316.57","1":"316.57"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"311.78","1":"311.78"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"307.13","1":"307.13"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"308.02","1":"308.02"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"301.82","1":"301.82"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"301.42","1":"301.42"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"297.92","1":"297.92"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"305.44","1":"305.44"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"300.51","1":"300.51"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"303.09","1":"303.09"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"300.00","1":"300.00"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"306.77","1":"306.77"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"312.31","1":"312.31"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"307.04","1":"307.04"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"308.24","1":"308.24"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"307.91","1":"307.91"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"297.76","1":"297.76"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"300.35","1":"300.35"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"305.60","1":"305.60"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"307.69","1":"307.69"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"308.48","1":"308.48"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"310.06","1":"310.06"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"307.86","1":"307.86"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"307.18","1":"307.18"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"312.99","1":"312.99"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"310.30","1":"310.30"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"307.88","1":"307.88"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"304.74","1":"304.74"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"305.37","1":"305.37"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"307.46","1":"307.46"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"322.83","1":"322.83"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"322.73","1":"322.73"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"316.16","1":"316.16"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"310.85","1":"310.85"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"304.08","1":"304.08"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"308.03","1":"308.03"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"307.87","1":"307.87"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"312.01","1":"312.01"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"312.29","1":"312.29"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"327.90","1":"327.90"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"344.29","1":"344.29"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"361.50","1":"361.50"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"344.12","1":"344.12"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"349.05","1":"349.05"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"345.81","1":"345.81"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"339.86","1":"339.86"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"345.75","1":"345.75"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"352.99","1":"352.99"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"353.71","1":"353.71"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"348.14","1":"348.14"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"362.74","1":"362.74"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"355.38","1":"355.38"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"352.91","1":"352.91"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"348.87","1":"348.87"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"350.69","1":"350.69"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"344.64","1":"344.64"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"333.75","1":"333.75"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"338.21","1":"338.21"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"344.74","1":"344.74"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"339.12","1":"339.12"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"334.78","1":"334.78"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"340.00","1":"340.00"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"333.66","1":"333.66"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"322.93","1":"322.93"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"314.20","1":"314.20"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"320.07","1":"320.07"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"329.62","1":"329.62"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"327.27","1":"327.27"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"327.14","1":"327.14"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"325.66","1":"325.66"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"321.94","1":"321.94"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"325.43","1":"325.43"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"321.36","1":"321.36"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"325.07","1":"325.07"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"328.16","1":"328.16"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"339.13","1":"339.13"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"352.30","1":"352.30"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"351.69","1":"351.69"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"354.24","1":"354.24"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"362.04","1":"362.04"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"358.08","1":"358.08"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"359.38","1":"359.38"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"359.50","1":"359.50"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"364.70","1":"364.70"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"363.02","1":"363.02"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"361.86","1":"361.86"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"364.24","1":"364.24"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"364.82","1":"364.82"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"376.00","1":"376.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"388.76","1":"388.76"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"391.37","1":"391.37"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"365.75","1":"365.75"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"357.97","1":"357.97"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"357.27","1":"357.27"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"360.53","1":"360.53"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"356.43","1":"356.43"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"352.89","1":"352.89"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"348.15","1":"348.15"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"350.85","1":"350.85"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"344.65","1":"344.65"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"343.99","1":"343.99"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"342.08","1":"342.08"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"344.61","1":"344.61"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"358.19","1":"358.19"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"375.98","1":"375.98"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"358.27","1":"358.27"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"351.70","1":"351.70"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"349.78","1":"349.78"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"350.01","1":"350.01"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"341.31","1":"341.31"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"344.08","1":"344.08"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"345.02","1":"345.02"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"342.01","1":"342.01"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"341.31","1":"341.31"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"341.91","1":"341.91"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"341.00","1":"341.00"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"328.04","1":"328.04"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"326.33","1":"326.33"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"325.00","1":"325.00"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"318.06","1":"318.06"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"320.00","1":"320.00"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"320.41","1":"320.41"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"336.43","1":"336.43"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"342.64","1":"342.64"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"340.32","1":"340.32"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"336.81","1":"336.81"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"336.71","1":"336.71"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"339.13","1":"339.13"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"339.76","1":"339.76"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"342.89","1":"342.89"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"340.35","1":"340.35"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"339.70","1":"339.70"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"352.90","1":"352.90"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"358.45","1":"358.45"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"353.49","1":"353.49"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"350.99","1":"350.99"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"343.17","1":"343.17"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"346.93","1":"346.93"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"347.67","1":"347.67"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"340.95","1":"340.95"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"337.10","1":"337.10"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"327.16","1":"327.16"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"318.97","1":"318.97"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"309.92","1":"309.92"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"308.00","1":"308.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"314.92","1":"314.92"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"318.49","1":"318.49"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"316.09","1":"316.09"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"318.68","1":"318.68"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"313.34","1":"313.34"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"307.44","1":"307.44"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"302.16","1":"302.16"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"311.95","1":"311.95"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"300.29","1":"300.29"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"300.24","1":"300.24"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"315.25","1":"315.25"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"310.90","1":"310.90"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"306.70","1":"306.70"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"303.14","1":"303.14"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"300.61","1":"300.61"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"308.47","1":"308.47"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"311.59","1":"311.59"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"311.12","1":"311.12"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"301.14","1":"301.14"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"305.87","1":"305.87"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"309.88","1":"309.88"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"318.25","1":"318.25"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"332.59","1":"332.59"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"339.64","1":"339.64"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"334.77","1":"334.77"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"333.38","1":"333.38"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"334.13","1":"334.13"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"336.07","1":"336.07"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"335.96","1":"335.96"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"337.44","1":"337.44"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"336.65","1":"336.65"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"349.25","1":"349.25"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"345.97","1":"345.97"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"350.83","1":"350.83"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"333.29","1":"333.29"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"325.98","1":"325.98"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"322.43","1":"322.43"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"320.83","1":"320.83"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"315.10","1":"315.10"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"311.60","1":"311.60"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"307.59","1":"307.59"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"303.53","1":"303.53"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"305.93","1":"305.93"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"303.74","1":"303.74"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"305.55","1":"305.55"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"303.15","1":"303.15"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"302.99","1":"302.99"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"303.44","1":"303.44"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"308.65","1":"308.65"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"308.89","1":"308.89"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"302.55","1":"302.55"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"304.79","1":"304.79"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"301.86","1":"301.86"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"299.00","1":"299.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"301.93","1":"301.93"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"301.44","1":"301.44"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"296.58","1":"296.58"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"294.61","1":"294.61"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"292.10","1":"292.10"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"291.57","1":"291.57"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"293.65","1":"293.65"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"292.00","1":"292.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"287.87","1":"287.87"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"285.00","1":"285.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"281.00","1":"281.00"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"279.00","1":"279.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"265.20","1":"265.20"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"258.19","1":"258.19"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"251.52","1":"251.52"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"251.47","1":"251.47"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"240.24","1":"240.24"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"233.02","1":"233.02"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"233.69","1":"233.69"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"240.01","1":"240.01"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"243.53","1":"243.53"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"249.63","1":"249.63"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"251.20","1":"251.20"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"243.28","1":"243.28"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"238.04","1":"238.04"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"237.27","1":"237.27"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"240.85","1":"240.85"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"252.69","1":"252.69"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"257.62","1":"257.62"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"270.50","1":"270.50"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"281.15","1":"281.15"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"285.38","1":"285.38"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"279.73","1":"279.73"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"274.23","1":"274.23"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"277.95","1":"277.95"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"275.19","1":"275.19"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"273.60","1":"273.60"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"272.81","1":"272.81"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"267.00","1":"267.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"270.20","1":"270.20"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"279.07","1":"279.07"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"282.75","1":"282.75"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"281.72","1":"281.72"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"281.04","1":"281.04"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"277.68","1":"277.68"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"280.00","1":"280.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"276.15","1":"276.15"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"275.50","1":"275.50"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"271.27","1":"271.27"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"270.00","1":"270.00"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"266.44","1":"266.44"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"254.34","1":"254.34"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"249.32","1":"249.32"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"241.89","1":"241.89"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"235.40","1":"235.40"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"241.00","1":"241.00"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"248.79","1":"248.79"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"244.00","1":"244.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"246.23","1":"246.23"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"250.46","1":"250.46"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"253.64","1":"253.64"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"255.00","1":"255.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"253.50","1":"253.50"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"254.16","1":"254.16"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"254.48","1":"254.48"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"252.50","1":"252.50"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"263.83","1":"263.83"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"273.10","1":"273.10"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"286.14","1":"286.14"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"294.71","1":"294.71"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"306.60","1":"306.60"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"295.11","1":"295.11"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"283.32","1":"283.32"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"277.78","1":"277.78"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"273.25","1":"273.25"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"266.48","1":"266.48"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"263.16","1":"263.16"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"257.30","1":"257.30"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"258.59","1":"258.59"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"256.57","1":"256.57"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"265.19","1":"265.19"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"266.00","1":"266.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"266.22","1":"266.22"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"266.60","1":"266.60"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"268.31","1":"268.31"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"269.48","1":"269.48"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"263.02","1":"263.02"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"263.91","1":"263.91"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"264.12","1":"264.12"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"265.17","1":"265.17"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"278.38","1":"278.38"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"292.29","1":"292.29"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"304.15","1":"304.15"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"314.91","1":"314.91"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"316.36","1":"316.36"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"314.64","1":"314.64"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"311.74","1":"311.74"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"311.00","1":"311.00"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"309.31","1":"309.31"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"306.61","1":"306.61"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"305.25","1":"305.25"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"300.80","1":"300.80"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"299.84","1":"299.84"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"298.99","1":"298.99"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"294.77","1":"294.77"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"298.00","1":"298.00"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"298.54","1":"298.54"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"298.67","1":"298.67"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"299.14","1":"299.14"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"297.71","1":"297.71"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"293.01","1":"293.01"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"298.86","1":"298.86"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"304.18","1":"304.18"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"299.72","1":"299.72"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"299.50","1":"299.50"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"297.33","1":"297.33"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"286.44","1":"286.44"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"272.12","1":"272.12"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"258.52","1":"258.52"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"248.20","1":"248.20"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"256.39","1":"256.39"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"265.52","1":"265.52"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"262.80","1":"262.80"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"259.94","1":"259.94"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"257.62","1":"257.62"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"252.85","1":"252.85"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"253.71","1":"253.71"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"252.67","1":"252.67"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"249.58","1":"249.58"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"237.92","1":"237.92"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"241.88","1":"241.88"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"245.90","1":"245.90"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"251.86","1":"251.86"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"263.23","1":"263.23"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"265.53","1":"265.53"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"263.69","1":"263.69"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"258.37","1":"258.37"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"262.42","1":"262.42"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"260.01","1":"260.01"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"255.16","1":"255.16"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"255.10","1":"255.10"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"254.79","1":"254.79"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"257.00","1":"257.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"257.03","1":"257.03"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"256.00","1":"256.00"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"255.01","1":"255.01"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"257.50","1":"257.50"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"255.44","1":"255.44"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"255.06","1":"255.06"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"257.30","1":"257.30"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"250.00","1":"250.00"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"246.00","1":"246.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"241.06","1":"241.06"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"242.60","1":"242.60"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"248.18","1":"248.18"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"253.29","1":"253.29"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"248.17","1":"248.17"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"244.00","1":"244.00"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"240.05","1":"240.05"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"237.67","1":"237.67"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"243.45","1":"243.45"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"236.24","1":"236.24"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"246.76","1":"246.76"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"241.48","1":"241.48"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"233.20","1":"233.20"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"238.29","1":"238.29"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"234.54","1":"234.54"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"227.70","1":"227.70"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"231.23","1":"231.23"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"224.50","1":"224.50"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"228.68","1":"228.68"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"227.47","1":"227.47"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"222.57","1":"222.57"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"226.29","1":"226.29"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"221.14","1":"221.14"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"226.55","1":"226.55"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"229.33","1":"229.33"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"224.00","1":"224.00"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"224.77","1":"224.77"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"219.29","1":"219.29"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"218.87","1":"218.87"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"219.94","1":"219.94"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"218.94","1":"218.94"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"218.98","1":"218.98"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"215.16","1":"215.16"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"204.41","1":"204.41"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"199.78","1":"199.78"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"197.56","1":"197.56"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"197.24","1":"197.24"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"188.79","1":"188.79"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"183.36","1":"183.36"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"180.98","1":"180.98"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"182.46","1":"182.46"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"178.91","1":"178.91"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"179.98","1":"179.98"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"186.00","1":"186.00"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"184.15","1":"184.15"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"180.20","1":"180.20"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"176.34","1":"176.34"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"180.75","1":"180.75"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"180.00","1":"180.00"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"180.78","1":"180.78"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"179.50","1":"179.50"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"171.41","1":"171.41"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"170.00","1":"170.00"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"172.25","1":"172.25"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"165.88","1":"165.88"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"165.82","1":"165.82"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"165.82","1":"165.82"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"163.00","1":"163.00"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"163.40","1":"163.40"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"163.45","1":"163.45"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"166.67","1":"166.67"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"164.57","1":"164.57"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"167.04","1":"167.04"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"173.38","1":"173.38"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"172.14","1":"172.14"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"169.92","1":"169.92"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"166.08","1":"166.08"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"164.50","1":"164.50"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"157.26","1":"157.26"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"154.49","1":"154.49"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"156.63","1":"156.63"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"150.82","1":"150.82"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"149.67","1":"149.67"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"156.87","1":"156.87"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"152.27","1":"152.27"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"152.02","1":"152.02"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"146.36","1":"146.36"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"139.05","1":"139.05"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"133.54","1":"133.54"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"131.35","1":"131.35"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"127.06","1":"127.06"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"121.50","1":"121.50"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"121.51","1":"121.51"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"120.93","1":"120.93"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"124.80","1":"124.80"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"123.45","1":"123.45"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"126.74","1":"126.74"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"128.99","1":"128.99"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"129.15","1":"129.15"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"129.45","1":"129.45"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"129.98","1":"129.98"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"128.04","1":"128.04"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"124.92","1":"124.92"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"128.28","1":"128.28"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"129.54","1":"129.54"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"128.00","1":"128.00"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"128.50","1":"128.50"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"130.70","1":"130.70"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"131.09","1":"131.09"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"136.35","1":"136.35"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"136.37","1":"136.37"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"134.82","1":"134.82"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"135.00","1":"135.00"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"135.61","1":"135.61"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"140.15","1":"140.15"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"147.10","1":"147.10"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"145.70","1":"145.70"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"145.98","1":"145.98"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"145.16","1":"145.16"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"147.03","1":"147.03"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"150.03","1":"150.03"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"157.53","1":"157.53"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"165.40","1":"165.40"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"163.01","1":"163.01"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"163.33","1":"163.33"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"159.22","1":"159.22"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"157.25","1":"157.25"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"155.37","1":"155.37"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"155.45","1":"155.45"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"151.32","1":"151.32"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"149.92","1":"149.92"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"146.91","1":"146.91"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"151.21","1":"151.21"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"152.87","1":"152.87"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"153.10","1":"153.10"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"155.60","1":"155.60"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"153.67","1":"153.67"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"156.41","1":"156.41"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"160.87","1":"160.87"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"163.03","1":"163.03"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"171.18","1":"171.18"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"168.18","1":"168.18"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"166.47","1":"166.47"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"165.47","1":"165.47"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"173.64","1":"173.64"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"182.32","1":"182.32"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"186.56","1":"186.56"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"186.92","1":"186.92"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"178.46","1":"178.46"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"181.75","1":"181.75"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"187.18","1":"187.18"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"182.11","1":"182.11"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"181.99","1":"181.99"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"184.31","1":"184.31"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"193.42","1":"193.42"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"202.63","1":"202.63"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"198.68","1":"198.68"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"204.73","1":"204.73"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"202.28","1":"202.28"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"198.09","1":"198.09"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"197.15","1":"197.15"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"197.99","1":"197.99"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"196.50","1":"196.50"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"194.04","1":"194.04"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"197.41","1":"197.41"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"207.28","1":"207.28"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"214.29","1":"214.29"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"225.00","1":"225.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"215.09","1":"215.09"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"225.84","1":"225.84"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"216.64","1":"216.64"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"227.47","1":"227.47"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"238.84","1":"238.84"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"229.86","1":"229.86"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"241.35","1":"241.35"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"253.41","1":"253.41"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"240.74","1":"240.74"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"237.95","1":"237.95"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"245.43","1":"245.43"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"235.80","1":"235.80"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"235.55","1":"235.55"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"228.23","1":"228.23"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"233.52","1":"233.52"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"240.42","1":"240.42"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"239.05","1":"239.05"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"235.17","1":"235.17"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"231.80","1":"231.80"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"230.92","1":"230.92"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"231.38","1":"231.38"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"226.52","1":"226.52"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"222.37","1":"222.37"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"220.43","1":"220.43"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"217.92","1":"217.92"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"217.70","1":"217.70"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"216.39","1":"216.39"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"214.70","1":"214.70"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"211.55","1":"211.55"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"216.09","1":"216.09"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"220.13","1":"220.13"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"210.91","1":"210.91"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"212.63","1":"212.63"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"210.03","1":"210.03"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"198.87","1":"198.87"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"186.97","1":"186.97"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"188.52","1":"188.52"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"199.83","1":"199.83"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"198.22","1":"198.22"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"194.91","1":"194.91"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"197.95","1":"197.95"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"192.32","1":"192.32"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"190.39","1":"190.39"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"187.34","1":"187.34"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"189.62","1":"189.62"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"182.25","1":"182.25"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"186.26","1":"186.26"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"181.89","1":"181.89"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"177.36","1":"177.36"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"178.59","1":"178.59"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"184.50","1":"184.50"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"184.68","1":"184.68"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"173.43","1":"173.43"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"171.19","1":"171.19"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"163.03","1":"163.03"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"154.18","1":"154.18"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"164.40","1":"164.40"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"163.97","1":"163.97"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"154.08","1":"154.08"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"153.84","1":"153.84"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"142.53","1":"142.53"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"137.47","1":"137.47"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"127.16","1":"127.16"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"120.06","1":"120.06"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"127.41","1":"127.41"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"117.86","1":"117.86"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"110.88","1":"110.88"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"109.41","1":"109.41"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"112.51","1":"112.51"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"112.27","1":"112.27"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"116.56","1":"116.56"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"115.70","1":"115.70"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"124.34","1":"124.34"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"131.49","1":"131.49"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"125.88","1":"125.88"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"128.85","1":"128.85"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"127.71","1":"127.71"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"132.93","1":"132.93"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"130.58","1":"130.58"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"125.03","1":"125.03"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"126.83","1":"126.83"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"125.50","1":"125.50"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"126.44","1":"126.44"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"133.50","1":"133.50"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"132.63","1":"132.63"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"123.91","1":"123.91"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"125.49","1":"125.49"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"130.20","1":"130.20"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"127.55","1":"127.55"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"127.61","1":"127.61"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"128.14","1":"128.14"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"130.69","1":"130.69"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"139.85","1":"139.85"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"150.33","1":"150.33"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"161.60","1":"161.60"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"173.72","1":"173.72"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"176.16","1":"176.16"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"176.86","1":"176.86"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"169.72","1":"169.72"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"167.97","1":"167.97"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"180.56","1":"180.56"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"194.10","1":"194.10"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"190.74","1":"190.74"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"186.51","1":"186.51"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"183.73","1":"183.73"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"180.94","1":"180.94"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"170.58","1":"170.58"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"176.97","1":"176.97"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"177.02","1":"177.02"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"176.00","1":"176.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"177.08","1":"177.08"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"178.74","1":"178.74"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"177.20","1":"177.20"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"178.81","1":"178.81"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"182.91","1":"182.91"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"179.26","1":"179.26"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"175.72","1":"175.72"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"174.67","1":"174.67"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"173.95","1":"173.95"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"168.50","1":"168.50"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"168.72","1":"168.72"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"168.13","1":"168.13"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"163.00","1":"163.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"157.01","1":"157.01"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"152.35","1":"152.35"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"163.77","1":"163.77"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"176.05","1":"176.05"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"168.16","1":"168.16"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"180.77","1":"180.77"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"190.81","1":"190.81"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"182.58","1":"182.58"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"183.57","1":"183.57"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"184.85","1":"184.85"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"183.06","1":"183.06"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"185.05","1":"185.05"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"182.82","1":"182.82"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"194.90","1":"194.90"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"192.61","1":"192.61"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"190.06","1":"190.06"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"191.74","1":"191.74"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"190.04","1":"190.04"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"190.77","1":"190.77"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"191.81","1":"191.81"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"192.25","1":"192.25"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"193.30","1":"193.30"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"207.79","1":"207.79"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"223.37","1":"223.37"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"232.24","1":"232.24"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"233.31","1":"233.31"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"235.96","1":"235.96"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"237.49","1":"237.49"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"240.34","1":"240.34"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"245.57","1":"245.57"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"250.39","1":"250.39"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"245.56","1":"245.56"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"245.72","1":"245.72"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"248.50","1":"248.50"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"242.76","1":"242.76"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"235.67","1":"235.67"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"237.32","1":"237.32"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"229.98","1":"229.98"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"228.94","1":"228.94"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"246.11","1":"246.11"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"251.39","1":"251.39"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"249.98","1":"249.98"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"243.24","1":"243.24"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"227.51","1":"227.51"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"244.57","1":"244.57"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"262.91","1":"262.91"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"270.30","1":"270.30"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"262.54","1":"262.54"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"281.07","1":"281.07"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"266.53","1":"266.53"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"266.46","1":"266.46"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"267.65","1":"267.65"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"268.81","1":"268.81"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"264.22","1":"264.22"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"263.64","1":"263.64"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"262.77","1":"262.77"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"260.54","1":"260.54"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"258.11","1":"258.11"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"260.05","1":"260.05"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"260.85","1":"260.85"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"256.10","1":"256.10"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"248.92","1":"248.92"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"245.73","1":"245.73"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"248.73","1":"248.73"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"243.58","1":"243.58"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"239.78","1":"239.78"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"244.80","1":"244.80"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"247.10","1":"247.10"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"265.63","1":"265.63"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"245.97","1":"245.97"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"251.04","1":"251.04"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"245.46","1":"245.46"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"245.11","1":"245.11"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"235.85","1":"235.85"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"218.52","1":"218.52"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"219.05","1":"219.05"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"225.98","1":"225.98"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"229.87","1":"229.87"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"227.13","1":"227.13"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"222.22","1":"222.22"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"221.28","1":"221.28"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"237.87","1":"237.87"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"236.65","1":"236.65"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"234.58","1":"234.58"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"252.17","1":"252.17"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"258.94","1":"258.94"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"256.32","1":"256.32"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"254.33","1":"254.33"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"253.56","1":"253.56"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"259.65","1":"259.65"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"265.67","1":"265.67"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"250.15","1":"250.15"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"236.79","1":"236.79"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"225.56","1":"225.56"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"242.47","1":"242.47"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"240.80","1":"240.80"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"244.11","1":"244.11"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"242.69","1":"242.69"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"240.83","1":"240.83"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"243.71","1":"243.71"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"245.76","1":"245.76"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"238.05","1":"238.05"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"232.99","1":"232.99"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"242.60","1":"242.60"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"240.21","1":"240.21"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"237.67","1":"237.67"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"236.26","1":"236.26"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"231.47","1":"231.47"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"222.36","1":"222.36"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"224.24","1":"224.24"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"232.92","1":"232.92"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"234.56","1":"234.56"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"232.36","1":"232.36"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"242.16","1":"242.16"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"242.75","1":"242.75"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"243.80","1":"243.80"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"245.08","1":"245.08"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"244.40","1":"244.40"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"240.85","1":"240.85"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"235.63","1":"235.63"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"246.48","1":"246.48"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"253.90","1":"253.90"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"257.76","1":"257.76"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"257.14","1":"257.14"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"257.18","1":"257.18"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"251.43","1":"251.43"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"253.71","1":"253.71"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"251.46","1":"251.46"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"250.88","1":"250.88"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"266.46","1":"266.46"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"261.58","1":"261.58"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"261.66","1":"261.66"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"281.28","1":"281.28"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"280.89","1":"280.89"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"276.75","1":"276.75"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"277.43","1":"277.43"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"280.91","1":"280.91"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"209.04","1":"209.04"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"210.62","1":"210.62"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"212.39","1":"212.39"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"209.95","1":"209.95"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"209.95","1":"209.95"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"211.59","1":"211.59"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"212.31","1":"212.31"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"211.18","1":"211.18"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"210.55","1":"210.55"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"213.40","1":"213.40"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"211.95","1":"211.95"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"205.57","1":"205.57"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"208.65","1":"208.65"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"204.31","1":"204.31"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"201.05","1":"201.05"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"200.18","1":"200.18"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"199.83","1":"199.83"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"203.08","1":"203.08"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"200.51","1":"200.51"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"201.18","1":"201.18"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"206.61","1":"206.61"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"209.98","1":"209.98"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"211.68","1":"211.68"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"209.09","1":"209.09"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"204.07","1":"204.07"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"204.38","1":"204.38"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"206.55","1":"206.55"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"201.41","1":"201.41"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"201.15","1":"201.15"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"201.58","1":"201.58"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"203.33","1":"203.33"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"203.09","1":"203.09"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"200.81","1":"200.81"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"207.82","1":"207.82"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"203.72","1":"203.72"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"202.93","1":"202.93"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"199.38","1":"199.38"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"200.67","1":"200.67"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"198.92","1":"198.92"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"196.29","1":"196.29"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"195.98","1":"195.98"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"195.08","1":"195.08"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"189.07","1":"189.07"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"189.38","1":"189.38"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"186.98","1":"186.98"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"175.90","1":"175.90"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"167.03","1":"167.03"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"154.51","1":"154.51"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"159.02","1":"159.02"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"168.54","1":"168.54"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"166.24","1":"166.24"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"166.88","1":"166.88"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"161.39","1":"161.39"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"162.52","1":"162.52"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"166.78","1":"166.78"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"162.64","1":"162.64"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"162.56","1":"162.56"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"161.82","1":"161.82"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"152.59","1":"152.59"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"155.18","1":"155.18"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"153.92","1":"153.92"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"151.19","1":"151.19"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"151.53","1":"151.53"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"148.89","1":"148.89"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"154.87","1":"154.87"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"151.60","1":"151.60"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"152.10","1":"152.10"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"153.61","1":"153.61"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"154.43","1":"154.43"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"157.50","1":"157.50"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"159.99","1":"159.99"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"165.31","1":"165.31"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"163.99","1":"163.99"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"159.58","1":"159.58"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"161.18","1":"161.18"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"162.80","1":"162.80"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"160.44","1":"160.44"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"157.44","1":"157.44"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"157.67","1":"157.67"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"156.70","1":"156.70"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"154.08","1":"154.08"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"153.45","1":"153.45"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"150.80","1":"150.80"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"149.29","1":"149.29"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"150.22","1":"150.22"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"150.73","1":"150.73"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"153.29","1":"153.29"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"157.98","1":"157.98"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"160.86","1":"160.86"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"157.55","1":"157.55"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"154.91","1":"154.91"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"156.26","1":"156.26"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"156.92","1":"156.92"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"156.74","1":"156.74"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"157.80","1":"157.80"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"156.77","1":"156.77"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"163.06","1":"163.06"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"174.33","1":"174.33"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"179.51","1":"179.51"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"177.18","1":"177.18"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"182.59","1":"182.59"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"182.70","1":"182.70"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"183.04","1":"183.04"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"185.50","1":"185.50"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"179.94","1":"179.94"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"179.89","1":"179.89"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"179.21","1":"179.21"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"181.22","1":"181.22"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"180.69","1":"180.69"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"181.73","1":"181.73"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"180.03","1":"180.03"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"178.43","1":"178.43"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"177.16","1":"177.16"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"177.15","1":"177.15"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"177.20","1":"177.20"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"176.93","1":"176.93"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"176.65","1":"176.65"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"173.18","1":"173.18"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"174.00","1":"174.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"175.20","1":"175.20"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"181.60","1":"181.60"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"182.94","1":"182.94"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"181.14","1":"181.14"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"178.21","1":"178.21"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"174.79","1":"174.79"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"176.46","1":"176.46"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"174.48","1":"174.48"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"173.75","1":"173.75"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"173.22","1":"173.22"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"175.72","1":"175.72"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"175.16","1":"175.16"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"174.96","1":"174.96"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"174.20","1":"174.20"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"173.14","1":"173.14"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"172.10","1":"172.10"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"172.02","1":"172.02"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"168.02","1":"168.02"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"166.45","1":"166.45"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"163.31","1":"163.31"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"164.13","1":"164.13"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"167.87","1":"167.87"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"166.65","1":"166.65"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"169.38","1":"169.38"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"166.59","1":"166.59"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"164.15","1":"164.15"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"163.64","1":"163.64"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"162.56","1":"162.56"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"160.79","1":"160.79"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"157.75","1":"157.75"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"158.57","1":"158.57"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"159.23","1":"159.23"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"161.66","1":"161.66"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"164.00","1":"164.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"161.46","1":"161.46"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"161.41","1":"161.41"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"152.04","1":"152.04"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"152.09","1":"152.09"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"151.62","1":"151.62"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"151.75","1":"151.75"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"151.81","1":"151.81"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"151.09","1":"151.09"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"150.53","1":"150.53"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"150.25","1":"150.25"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"148.82","1":"148.82"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"147.63","1":"147.63"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"147.08","1":"147.08"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"149.45","1":"149.45"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"147.75","1":"147.75"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"145.68","1":"145.68"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"145.40","1":"145.40"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"145.25","1":"145.25"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"144.64","1":"144.64"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"143.83","1":"143.83"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"142.98","1":"142.98"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"138.02","1":"138.02"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"138.76","1":"138.76"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"138.60","1":"138.60"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"139.83","1":"139.83"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"138.80","1":"138.80"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"134.52","1":"134.52"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"135.36","1":"135.36"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"140.26","1":"140.26"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"139.15","1":"139.15"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"137.67","1":"137.67"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"135.77","1":"135.77"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"137.00","1":"137.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"130.00","1":"130.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"133.28","1":"133.28"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"136.00","1":"136.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"142.00","1":"142.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"144.40","1":"144.40"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"143.00","1":"143.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"139.50","1":"139.50"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"137.75","1":"137.75"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"134.00","1":"134.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"138.00","1":"138.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"139.10","1":"139.10"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"139.73","1":"139.73"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"138.50","1":"138.50"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"139.30","1":"139.30"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"139.40","1":"139.40"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"140.00","1":"140.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"142.00","1":"142.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"144.12","1":"144.12"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"140.79","1":"140.79"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"142.00","1":"142.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"141.50","1":"141.50"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"136.14","1":"136.14"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"133.50","1":"133.50"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"136.03","1":"136.03"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"133.85","1":"133.85"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"133.00","1":"133.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"133.45","1":"133.45"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"130.61","1":"130.61"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"126.20","1":"126.20"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"122.50","1":"122.50"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"123.00","1":"123.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"124.20","1":"124.20"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"129.23","1":"129.23"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"127.00","1":"127.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"127.06","1":"127.06"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"118.57","1":"118.57"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"116.00","1":"116.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"116.49","1":"116.49"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"117.18","1":"117.18"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"118.00","1":"118.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"115.50","1":"115.50"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"114.00","1":"114.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"110.45","1":"110.45"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"111.33","1":"111.33"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"119.12","1":"119.12"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"118.33","1":"118.33"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"116.95","1":"116.95"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"117.38","1":"117.38"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"119.00","1":"119.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"118.92","1":"118.92"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"117.01","1":"117.01"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"116.70","1":"116.70"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"116.50","1":"116.50"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"117.25","1":"117.25"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"118.20","1":"118.20"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"119.74","1":"119.74"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"120.15","1":"120.15"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"120.51","1":"120.51"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"122.64","1":"122.64"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"123.96","1":"123.96"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"122.58","1":"122.58"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"122.00","1":"122.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"124.71","1":"124.71"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"123.92","1":"123.92"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"122.98","1":"122.98"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"122.37","1":"122.37"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"122.05","1":"122.05"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"122.00","1":"122.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"123.12","1":"123.12"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"120.00","1":"120.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"120.00","1":"120.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"120.02","1":"120.02"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"120.27","1":"120.27"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"120.88","1":"120.88"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"120.20","1":"120.20"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"120.05","1":"120.05"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"119.90","1":"119.90"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"122.00","1":"122.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"122.99","1":"122.99"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"124.70","1":"124.70"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"130.52","1":"130.52"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"140.14","1":"140.14"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"136.00","1":"136.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"133.08","1":"133.08"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"134.57","1":"134.57"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"132.60","1":"132.60"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"131.20","1":"131.20"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"125.55","1":"125.55"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"128.12","1":"128.12"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"127.70","1":"127.70"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"126.00","1":"126.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"126.20","1":"126.20"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"125.50","1":"125.50"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"122.50","1":"122.50"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"121.97","1":"121.97"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"115.69","1":"115.69"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"121.00","1":"121.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"120.00","1":"120.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"122.35","1":"122.35"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"119.60","1":"119.60"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"119.10","1":"119.10"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"120.19","1":"120.19"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"114.50","1":"114.50"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"115.17","1":"115.17"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"115.43","1":"115.43"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"116.92","1":"116.92"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"115.00","1":"115.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"114.50","1":"114.50"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"116.99","1":"116.99"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"115.32","1":"115.32"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"114.00","1":"114.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"111.01","1":"111.01"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"110.80","1":"110.80"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"111.11","1":"111.11"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"111.74","1":"111.74"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"111.05","1":"111.05"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"112.05","1":"112.05"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"115.00","1":"115.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"114.00","1":"114.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"116.00","1":"116.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"114.81","1":"114.81"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"111.51","1":"111.51"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"112.00","1":"112.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"111.80","1":"111.80"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"111.28","1":"111.28"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"112.61","1":"112.61"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"119.42","1":"119.42"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"121.00","1":"121.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"121.92","1":"121.92"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"121.55","1":"121.55"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"124.00","1":"124.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"121.75","1":"121.75"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"118.30","1":"118.30"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"117.40","1":"117.40"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"117.41","1":"117.41"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"117.08","1":"117.08"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"118.22","1":"118.22"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"116.20","1":"116.20"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"116.78","1":"116.78"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"116.04","1":"116.04"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"115.40","1":"115.40"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"111.21","1":"111.21"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"111.65","1":"111.65"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"110.02","1":"110.02"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"110.75","1":"110.75"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"111.00","1":"111.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"107.30","1":"107.30"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"107.45","1":"107.45"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"109.01","1":"109.01"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"108.00","1":"108.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"109.00","1":"109.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"107.78","1":"107.78"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"107.05","1":"107.05"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"105.13","1":"105.13"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"109.60","1":"109.60"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"113.50","1":"113.50"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"115.02","1":"115.02"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"114.50","1":"114.50"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"113.00","1":"113.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"112.42","1":"112.42"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"111.00","1":"111.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"111.85","1":"111.85"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"110.60","1":"110.60"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"112.20","1":"112.20"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"113.50","1":"113.50"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"112.42","1":"112.42"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"110.53","1":"110.53"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"112.70","1":"112.70"},{"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":"118.37","1":"118.37"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"118.80","1":"118.80"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"116.15","1":"116.15"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"118.43","1":"118.43"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"117.30","1":"117.30"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"119.50","1":"119.50"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"114.99","1":"114.99"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"116.60","1":"116.60"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"115.75","1":"115.75"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"119.00","1":"119.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"118.13","1":"118.13"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"119.20","1":"119.20"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"118.20","1":"118.20"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"120.10","1":"120.10"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"121.00","1":"121.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"120.75","1":"120.75"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"121.50","1":"121.50"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"121.60","1":"121.60"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"122.35","1":"122.35"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"120.45","1":"120.45"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"120.21","1":"120.21"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"122.25","1":"122.25"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"119.90","1":"119.90"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"121.00","1":"121.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"121.05","1":"121.05"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"120.25","1":"120.25"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"120.50","1":"120.50"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"119.30","1":"119.30"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"118.91","1":"118.91"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"118.28","1":"118.28"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"119.00","1":"119.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"123.93","1":"123.93"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"121.99","1":"121.99"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"122.88","1":"122.88"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"121.11","1":"121.11"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"120.50","1":"120.50"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"121.99","1":"121.99"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"125.04","1":"125.04"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"123.76","1":"123.76"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"123.26","1":"123.26"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"120.15","1":"120.15"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"119.10","1":"119.10"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"119.35","1":"119.35"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"120.79","1":"120.79"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"121.51","1":"121.51"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"121.87","1":"121.87"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"122.85","1":"122.85"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"123.75","1":"123.75"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"128.84","1":"128.84"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"129.41","1":"129.41"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"127.99","1":"127.99"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"124.88","1":"124.88"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"125.35","1":"125.35"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"129.42","1":"129.42"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"128.51","1":"128.51"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"129.30","1":"129.30"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"129.86","1":"129.86"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"130.89","1":"130.89"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"130.30","1":"130.30"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"128.47","1":"128.47"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"127.01","1":"127.01"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"125.00","1":"125.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"126.51","1":"126.51"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"124.50","1":"124.50"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"123.73","1":"123.73"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"121.50","1":"121.50"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"126.02","1":"126.02"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"125.00","1":"125.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"124.34","1":"124.34"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"126.95","1":"126.95"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"126.00","1":"126.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"125.11","1":"125.11"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"124.50","1":"124.50"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"124.01","1":"124.01"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"128.20","1":"128.20"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"129.97","1":"129.97"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"132.31","1":"132.31"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"133.69","1":"133.69"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"137.59","1":"137.59"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"136.43","1":"136.43"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"135.69","1":"135.69"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"133.50","1":"133.50"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"134.05","1":"134.05"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"129.46","1":"129.46"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"130.80","1":"130.80"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"130.44","1":"130.44"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"131.48","1":"131.48"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"133.50","1":"133.50"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"134.30","1":"134.30"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"134.06","1":"134.06"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"129.87","1":"129.87"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"130.29","1":"130.29"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"132.40","1":"132.40"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"131.00","1":"131.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"129.99","1":"129.99"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"131.70","1":"131.70"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"130.50","1":"130.50"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"130.24","1":"130.24"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"132.08","1":"132.08"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"131.55","1":"131.55"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"130.64","1":"130.64"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"132.55","1":"132.55"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"134.14","1":"134.14"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"133.50","1":"133.50"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"135.50","1":"135.50"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"134.75","1":"134.75"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"133.60","1":"133.60"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"132.82","1":"132.82"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"133.50","1":"133.50"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"131.70","1":"131.70"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"127.00","1":"127.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"127.06","1":"127.06"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"127.60","1":"127.60"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"126.99","1":"126.99"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"126.03","1":"126.03"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"124.50","1":"124.50"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"123.89","1":"123.89"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"123.39","1":"123.39"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"120.08","1":"120.08"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"121.05","1":"121.05"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"119.68","1":"119.68"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"119.00","1":"119.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"120.55","1":"120.55"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"116.25","1":"116.25"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"115.93","1":"115.93"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"112.90","1":"112.90"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"108.85","1":"108.85"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"105.90","1":"105.90"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"107.50","1":"107.50"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"105.00","1":"105.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"107.31","1":"107.31"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"106.99","1":"106.99"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"105.00","1":"105.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"104.99","1":"104.99"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"106.00","1":"106.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"109.26","1":"109.26"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"106.84","1":"106.84"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"106.49","1":"106.49"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"105.53","1":"105.53"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"106.54","1":"106.54"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"105.11","1":"105.11"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"106.50","1":"106.50"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"108.05","1":"108.05"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"108.50","1":"108.50"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"106.06","1":"106.06"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"104.50","1":"104.50"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"102.25","1":"102.25"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"104.45","1":"104.45"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"103.70","1":"103.70"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"103.90","1":"103.90"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"103.69","1":"103.69"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"104.98","1":"104.98"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"105.00","1":"105.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"105.94","1":"105.94"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"104.77","1":"104.77"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"104.98","1":"104.98"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"104.84","1":"104.84"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"104.50","1":"104.50"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"103.76","1":"103.76"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"103.50","1":"103.50"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"104.45","1":"104.45"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"104.24","1":"104.24"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"102.98","1":"102.98"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"104.39","1":"104.39"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"102.40","1":"102.40"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"103.05","1":"103.05"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"102.80","1":"102.80"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"102.59","1":"102.59"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"100.50","1":"100.50"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"99.00","1":"99.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"95.83","1":"95.83"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"94.79","1":"94.79"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"95.15","1":"95.15"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"90.68","1":"90.68"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"89.01","1":"89.01"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"89.00","1":"89.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"88.24","1":"88.24"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"86.60","1":"86.60"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"84.31","1":"84.31"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"87.72","1":"87.72"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"88.90","1":"88.90"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"88.62","1":"88.62"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"87.89","1":"87.89"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"89.20","1":"89.20"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"90.25","1":"90.25"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"90.50","1":"90.50"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"89.73","1":"89.73"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"88.20","1":"88.20"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"88.00","1":"88.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"87.71","1":"87.71"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"86.63","1":"86.63"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"85.87","1":"85.87"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"85.00","1":"85.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"83.39","1":"83.39"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"78.46","1":"78.46"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"79.20","1":"79.20"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"78.50","1":"78.50"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"78.50","1":"78.50"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"78.41","1":"78.41"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"77.00","1":"77.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"75.75","1":"75.75"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"74.94","1":"74.94"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"75.72","1":"75.72"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"76.70","1":"76.70"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"76.60","1":"76.60"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"76.00","1":"76.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"78.00","1":"78.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"78.81","1":"78.81"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"77.62","1":"77.62"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"77.34","1":"77.34"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"77.11","1":"77.11"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"78.81","1":"78.81"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"77.52","1":"77.52"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"77.70","1":"77.70"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"77.50","1":"77.50"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"78.51","1":"78.51"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"77.80","1":"77.80"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"74.27","1":"74.27"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"74.42","1":"74.42"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"75.50","1":"75.50"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"73.60","1":"73.60"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"72.40","1":"72.40"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"73.18","1":"73.18"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"73.20","1":"73.20"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"72.97","1":"72.97"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"72.90","1":"72.90"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"72.55","1":"72.55"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"72.04","1":"72.04"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"71.78","1":"71.78"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"71.14","1":"71.14"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"70.24","1":"70.24"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"70.60","1":"70.60"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"70.05","1":"70.05"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"68.54","1":"68.54"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"68.36","1":"68.36"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"71.00","1":"71.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"70.98","1":"70.98"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"69.99","1":"69.99"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"70.92","1":"70.92"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"76.24","1":"76.24"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"81.96","1":"81.96"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"88.11","1":"88.11"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"81.73","1":"81.73"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"79.25","1":"79.25"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"79.22","1":"79.22"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"82.95","1":"82.95"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"89.17","1":"89.17"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"95.86","1":"95.86"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"103.05","1":"103.05"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"108.08","1":"108.08"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"116.19","1":"116.19"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"109.18","1":"109.18"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"107.61","1":"107.61"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"113.46","1":"113.46"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"116.10","1":"116.10"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"115.65","1":"115.65"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"123.92","1":"123.92"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"118.23","1":"118.23"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"117.39","1":"117.39"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"119.34","1":"119.34"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"117.54","1":"117.54"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"118.24","1":"118.24"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"117.70","1":"117.70"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"117.05","1":"117.05"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"115.08","1":"115.08"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"110.50","1":"110.50"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"115.05","1":"115.05"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"111.36","1":"111.36"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"119.71","1":"119.71"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"128.69","1":"128.69"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"126.48","1":"126.48"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"135.97","1":"135.97"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"136.07","1":"136.07"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"146.28","1":"146.28"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"148.30","1":"148.30"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"148.70","1":"148.70"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"146.75","1":"146.75"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"144.80","1":"144.80"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"144.20","1":"144.20"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"146.16","1":"146.16"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"141.59","1":"141.59"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"136.98","1":"136.98"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"137.68","1":"137.68"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"134.29","1":"134.29"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"133.75","1":"133.75"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"133.21","1":"133.21"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"130.18","1":"130.18"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"134.28","1":"134.28"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"135.87","1":"135.87"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"134.23","1":"134.23"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"138.19","1":"138.19"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"137.02","1":"137.02"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"136.81","1":"136.81"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"135.11","1":"135.11"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"133.24","1":"133.24"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"135.14","1":"135.14"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"133.70","1":"133.70"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"130.50","1":"130.50"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"132.70","1":"132.70"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"135.38","1":"135.38"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"134.01","1":"134.01"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"135.05","1":"135.05"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"140.18","1":"140.18"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"139.96","1":"139.96"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"142.66","1":"142.66"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"141.18","1":"141.18"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"139.74","1":"139.74"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"139.09","1":"139.09"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"138.93","1":"138.93"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"139.38","1":"139.38"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"140.20","1":"140.20"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"138.28","1":"138.28"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"138.51","1":"138.51"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"137.48","1":"137.48"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"138.94","1":"138.94"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"136.76","1":"136.76"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"137.34","1":"137.34"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"134.72","1":"134.72"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"139.90","1":"139.90"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"143.90","1":"143.90"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"145.92","1":"145.92"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"145.08","1":"145.08"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"145.62","1":"145.62"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"151.85","1":"151.85"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"150.45","1":"150.45"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"151.12","1":"151.12"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"148.50","1":"148.50"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"159.44","1":"159.44"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"161.30","1":"161.30"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"159.41","1":"159.41"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"161.40","1":"161.40"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"160.07","1":"160.07"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"160.28","1":"160.28"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"162.24","1":"162.24"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"162.12","1":"162.12"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"159.10","1":"159.10"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"150.67","1":"150.67"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"156.60","1":"156.60"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"163.92","1":"163.92"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"154.23","1":"154.23"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"149.86","1":"149.86"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"152.50","1":"152.50"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"151.58","1":"151.58"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"147.94","1":"147.94"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"148.78","1":"148.78"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"151.03","1":"151.03"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"151.20","1":"151.20"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"151.49","1":"151.49"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"160.50","1":"160.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"171.37","1":"171.37"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"166.72","1":"166.72"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"162.68","1":"162.68"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"161.99","1":"161.99"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"163.54","1":"163.54"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"164.55","1":"164.55"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"161.84","1":"161.84"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"166.43","1":"166.43"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"165.67","1":"165.67"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"165.41","1":"165.41"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"165.25","1":"165.25"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"168.95","1":"168.95"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"169.99","1":"169.99"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"173.07","1":"173.07"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"173.30","1":"173.30"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"176.87","1":"176.87"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"175.93","1":"175.93"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"170.82","1":"170.82"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"171.40","1":"171.40"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"166.05","1":"166.05"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"163.49","1":"163.49"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"165.74","1":"165.74"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"162.44","1":"162.44"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"151.37","1":"151.37"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"149.69","1":"149.69"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"153.57","1":"153.57"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"157.38","1":"157.38"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"145.96","1":"145.96"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"151.15","1":"151.15"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"152.00","1":"152.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"150.47","1":"150.47"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"159.53","1":"159.53"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"155.35","1":"155.35"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"153.62","1":"153.62"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"152.73","1":"152.73"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"162.27","1":"162.27"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"158.87","1":"158.87"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"157.74","1":"157.74"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"158.83","1":"158.83"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"159.27","1":"159.27"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"157.10","1":"157.10"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"154.76","1":"154.76"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"152.59","1":"152.59"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"149.59","1":"149.59"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"146.14","1":"146.14"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"146.47","1":"146.47"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"148.84","1":"148.84"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"154.78","1":"154.78"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"152.30","1":"152.30"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"148.88","1":"148.88"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"146.25","1":"146.25"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"142.28","1":"142.28"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"135.89","1":"135.89"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"137.04","1":"137.04"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"137.26","1":"137.26"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"137.40","1":"137.40"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"139.29","1":"139.29"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"140.00","1":"140.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"138.23","1":"138.23"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"131.86","1":"131.86"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"132.20","1":"132.20"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"137.06","1":"137.06"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"135.43","1":"135.43"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"135.63","1":"135.63"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"136.52","1":"136.52"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"136.43","1":"136.43"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"139.19","1":"139.19"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"142.50","1":"142.50"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"146.98","1":"146.98"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"151.21","1":"151.21"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"148.63","1":"148.63"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"148.55","1":"148.55"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"148.08","1":"148.08"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"149.93","1":"149.93"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"148.87","1":"148.87"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"147.21","1":"147.21"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"154.52","1":"154.52"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"154.67","1":"154.67"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"165.16","1":"165.16"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"164.39","1":"164.39"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"153.42","1":"153.42"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"151.78","1":"151.78"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"157.15","1":"157.15"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"157.26","1":"157.26"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"158.27","1":"158.27"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"159.71","1":"159.71"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"159.20","1":"159.20"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"156.41","1":"156.41"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"157.82","1":"157.82"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"160.17","1":"160.17"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"156.07","1":"156.07"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"153.21","1":"153.21"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"153.65","1":"153.65"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"149.88","1":"149.88"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"148.91","1":"148.91"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"150.57","1":"150.57"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"151.16","1":"151.16"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"151.87","1":"151.87"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"153.60","1":"153.60"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"152.39","1":"152.39"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"153.53","1":"153.53"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"150.95","1":"150.95"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"154.27","1":"154.27"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"152.31","1":"152.31"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"151.83","1":"151.83"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"154.15","1":"154.15"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"152.36","1":"152.36"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"151.87","1":"151.87"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"150.15","1":"150.15"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"147.14","1":"147.14"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"146.17","1":"146.17"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"144.98","1":"144.98"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"143.48","1":"143.48"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"145.64","1":"145.64"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"147.78","1":"147.78"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"147.10","1":"147.10"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"145.96","1":"145.96"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"146.10","1":"146.10"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"146.13","1":"146.13"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"146.47","1":"146.47"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"146.06","1":"146.06"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"145.85","1":"145.85"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"144.22","1":"144.22"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"143.11","1":"143.11"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"143.42","1":"143.42"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"143.02","1":"143.02"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"141.41","1":"141.41"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"139.12","1":"139.12"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"139.41","1":"139.41"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"137.93","1":"137.93"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"133.73","1":"133.73"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"131.80","1":"131.80"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"129.10","1":"129.10"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"133.76","1":"133.76"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"135.71","1":"135.71"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"138.23","1":"138.23"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"135.15","1":"135.15"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"134.95","1":"134.95"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"136.91","1":"136.91"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"135.77","1":"135.77"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"136.02","1":"136.02"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"139.47","1":"139.47"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"138.55","1":"138.55"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"136.56","1":"136.56"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"138.27","1":"138.27"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"136.31","1":"136.31"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"134.26","1":"134.26"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"133.92","1":"133.92"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"134.31","1":"134.31"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"134.10","1":"134.10"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"134.08","1":"134.08"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"136.00","1":"136.00"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"143.00","1":"143.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"141.14","1":"141.14"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"154.55","1":"154.55"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"152.02","1":"152.02"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"147.40","1":"147.40"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"145.51","1":"145.51"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"146.23","1":"146.23"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"145.11","1":"145.11"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"146.27","1":"146.27"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"144.46","1":"144.46"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"142.74","1":"142.74"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"147.08","1":"147.08"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"146.97","1":"146.97"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"143.25","1":"143.25"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"144.94","1":"144.94"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"143.48","1":"143.48"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"142.94","1":"142.94"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"141.36","1":"141.36"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"140.74","1":"140.74"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"141.52","1":"141.52"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"141.21","1":"141.21"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"141.01","1":"141.01"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"142.03","1":"142.03"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"141.99","1":"141.99"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"142.42","1":"142.42"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"141.57","1":"141.57"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"141.61","1":"141.61"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"142.26","1":"142.26"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"142.05","1":"142.05"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"141.11","1":"141.11"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"141.25","1":"141.25"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"142.23","1":"142.23"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"142.48","1":"142.48"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"144.15","1":"144.15"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"143.75","1":"143.75"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"146.49","1":"146.49"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"147.13","1":"147.13"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"143.91","1":"143.91"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"144.79","1":"144.79"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"143.89","1":"143.89"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"141.83","1":"141.83"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"142.10","1":"142.10"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"141.91","1":"141.91"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"141.26","1":"141.26"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"141.29","1":"141.29"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"140.47","1":"140.47"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"141.92","1":"141.92"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"140.12","1":"140.12"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"140.37","1":"140.37"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"141.72","1":"141.72"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"143.85","1":"143.85"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"147.01","1":"147.01"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"150.18","1":"150.18"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"149.88","1":"149.88"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"149.97","1":"149.97"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"149.72","1":"149.72"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"149.97","1":"149.97"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"145.77","1":"145.77"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"146.89","1":"146.89"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"147.71","1":"147.71"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"145.16","1":"145.16"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"143.71","1":"143.71"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"145.15","1":"145.15"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"146.39","1":"146.39"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"146.89","1":"146.89"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"147.75","1":"147.75"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"147.18","1":"147.18"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"148.11","1":"148.11"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"148.29","1":"148.29"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"148.19","1":"148.19"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"156.98","1":"156.98"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"157.15","1":"157.15"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"153.41","1":"153.41"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"153.92","1":"153.92"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"154.64","1":"154.64"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"154.48","1":"154.48"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"153.12","1":"153.12"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"151.35","1":"151.35"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"151.38","1":"151.38"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"145.76","1":"145.76"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"144.00","1":"144.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"141.95","1":"141.95"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"141.38","1":"141.38"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"144.20","1":"144.20"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"145.35","1":"145.35"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"147.24","1":"147.24"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"150.64","1":"150.64"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"150.14","1":"150.14"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"151.61","1":"151.61"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"150.58","1":"150.58"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"151.56","1":"151.56"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"157.50","1":"157.50"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"158.29","1":"158.29"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"158.23","1":"158.23"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"158.44","1":"158.44"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"156.77","1":"156.77"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"155.27","1":"155.27"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"153.75","1":"153.75"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"152.51","1":"152.51"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"149.42","1":"149.42"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"155.11","1":"155.11"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"160.57","1":"160.57"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"165.70","1":"165.70"}]}