{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"177.69","1":"177.69"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"180.63","1":"180.63"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"180.61","1":"180.61"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"179.51","1":"179.51"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"180.92","1":"180.92"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"179.02","1":"179.02"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"178.50","1":"178.50"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"176.03","1":"176.03"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"174.29","1":"174.29"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"172.13","1":"172.13"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"168.20","1":"168.20"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"166.98","1":"166.98"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"163.23","1":"163.23"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"161.91","1":"161.91"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"163.09","1":"163.09"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"168.35","1":"168.35"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"175.01","1":"175.01"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"178.58","1":"178.58"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"179.00","1":"179.00"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"177.79","1":"177.79"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"177.43","1":"177.43"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"176.71","1":"176.71"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"174.98","1":"174.98"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"174.98","1":"174.98"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"175.01","1":"175.01"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"173.92","1":"173.92"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"175.07","1":"175.07"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"175.01","1":"175.01"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"174.33","1":"174.33"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"176.86","1":"176.86"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"175.40","1":"175.40"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"175.30","1":"175.30"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"179.49","1":"179.49"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"180.51","1":"180.51"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"177.96","1":"177.96"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"178.76","1":"178.76"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"184.87","1":"184.87"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"179.89","1":"179.89"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"179.66","1":"179.66"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"181.58","1":"181.58"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"179.11","1":"179.11"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"178.90","1":"178.90"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"177.92","1":"177.92"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"179.99","1":"179.99"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"179.12","1":"179.12"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"178.41","1":"178.41"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"177.09","1":"177.09"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"176.52","1":"176.52"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"176.56","1":"176.56"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"173.15","1":"173.15"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"173.76","1":"173.76"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"173.56","1":"173.56"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"172.03","1":"172.03"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"172.28","1":"172.28"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"173.31","1":"173.31"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"170.16","1":"170.16"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"171.17","1":"171.17"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"171.04","1":"171.04"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"169.99","1":"169.99"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"169.85","1":"169.85"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"170.10","1":"170.10"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"167.56","1":"167.56"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"168.79","1":"168.79"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"167.69","1":"167.69"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"167.06","1":"167.06"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"168.52","1":"168.52"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"166.75","1":"166.75"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"164.38","1":"164.38"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"159.66","1":"159.66"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"160.13","1":"160.13"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"158.63","1":"158.63"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"161.63","1":"161.63"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"165.86","1":"165.86"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"161.65","1":"161.65"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"160.35","1":"160.35"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"151.78","1":"151.78"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"148.57","1":"148.57"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"148.07","1":"148.07"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"149.01","1":"149.01"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"149.51","1":"149.51"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"150.95","1":"150.95"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"146.38","1":"146.38"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"146.60","1":"146.60"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"153.93","1":"153.93"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"154.41","1":"154.41"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"155.02","1":"155.02"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"160.02","1":"160.02"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"157.14","1":"157.14"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"152.77","1":"152.77"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"153.53","1":"153.53"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"156.71","1":"156.71"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"160.69","1":"160.69"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"163.76","1":"163.76"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"161.26","1":"161.26"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"161.42","1":"161.42"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"165.02","1":"165.02"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"168.09","1":"168.09"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"171.48","1":"171.48"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"170.37","1":"170.37"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"175.88","1":"175.88"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"176.32","1":"176.32"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"182.74","1":"182.74"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"180.18","1":"180.18"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"178.30","1":"178.30"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"176.18","1":"176.18"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"177.68","1":"177.68"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"179.58","1":"179.58"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"178.03","1":"178.03"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"177.79","1":"177.79"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"176.15","1":"176.15"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"174.55","1":"174.55"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"169.66","1":"169.66"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"170.19","1":"170.19"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"169.02","1":"169.02"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"167.99","1":"167.99"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"167.01","1":"167.01"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"166.94","1":"166.94"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"165.58","1":"165.58"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"164.45","1":"164.45"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"165.31","1":"165.31"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"165.72","1":"165.72"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"158.01","1":"158.01"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"158.98","1":"158.98"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"161.87","1":"161.87"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"161.07","1":"161.07"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"157.93","1":"157.93"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"163.03","1":"163.03"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"168.76","1":"168.76"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"169.90","1":"169.90"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"170.47","1":"170.47"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"169.73","1":"169.73"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"163.05","1":"163.05"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"165.94","1":"165.94"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"161.97","1":"161.97"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"164.45","1":"164.45"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"163.05","1":"163.05"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"164.57","1":"164.57"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"164.00","1":"164.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"163.47","1":"163.47"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"165.21","1":"165.21"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"167.05","1":"167.05"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"166.33","1":"166.33"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"164.57","1":"164.57"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"168.51","1":"168.51"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"168.78","1":"168.78"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"172.15","1":"172.15"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"169.76","1":"169.76"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"170.92","1":"170.92"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"171.37","1":"171.37"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"171.75","1":"171.75"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"175.45","1":"175.45"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"173.67","1":"173.67"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"173.73","1":"173.73"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"173.10","1":"173.10"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"170.06","1":"170.06"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"171.08","1":"171.08"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"175.14","1":"175.14"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"173.74","1":"173.74"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"175.62","1":"175.62"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"179.02","1":"179.02"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"181.90","1":"181.90"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"180.45","1":"180.45"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"180.04","1":"180.04"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"178.93","1":"178.93"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"180.78","1":"180.78"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"181.34","1":"181.34"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"182.97","1":"182.97"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"183.11","1":"183.11"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"184.01","1":"184.01"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"185.60","1":"185.60"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"185.54","1":"185.54"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"186.00","1":"186.00"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"183.57","1":"183.57"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"182.77","1":"182.77"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"183.97","1":"183.97"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"179.02","1":"179.02"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"179.91","1":"179.91"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"177.59","1":"177.59"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"177.08","1":"177.08"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"177.70","1":"177.70"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"175.99","1":"175.99"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"171.06","1":"171.06"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"163.14","1":"163.14"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"164.97","1":"164.97"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"164.27","1":"164.27"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"165.26","1":"165.26"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"164.56","1":"164.56"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"163.95","1":"163.95"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"164.98","1":"164.98"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"163.95","1":"163.95"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"162.01","1":"162.01"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"160.71","1":"160.71"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"154.33","1":"154.33"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"158.00","1":"158.00"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"158.01","1":"158.01"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"159.96","1":"159.96"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"161.18","1":"161.18"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"157.25","1":"157.25"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"154.24","1":"154.24"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"155.83","1":"155.83"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"153.86","1":"153.86"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"155.25","1":"155.25"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"159.17","1":"159.17"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"156.16","1":"156.16"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"153.60","1":"153.60"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"153.04","1":"153.04"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"149.90","1":"149.90"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"146.72","1":"146.72"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"151.27","1":"151.27"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"152.03","1":"152.03"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"154.83","1":"154.83"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"157.14","1":"157.14"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"156.73","1":"156.73"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"157.85","1":"157.85"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"161.97","1":"161.97"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"167.88","1":"167.88"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"166.82","1":"166.82"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"163.36","1":"163.36"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"163.55","1":"163.55"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"163.29","1":"163.29"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"163.72","1":"163.72"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"163.51","1":"163.51"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"163.85","1":"163.85"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"163.55","1":"163.55"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"163.27","1":"163.27"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"163.07","1":"163.07"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"163.00","1":"163.00"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"164.18","1":"164.18"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"164.12","1":"164.12"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"164.02","1":"164.02"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"164.49","1":"164.49"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"164.26","1":"164.26"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"163.96","1":"163.96"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"163.81","1":"163.81"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"163.36","1":"163.36"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"161.56","1":"161.56"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"161.27","1":"161.27"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"162.78","1":"162.78"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"163.02","1":"163.02"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"161.98","1":"161.98"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"161.99","1":"161.99"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"162.02","1":"162.02"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"162.32","1":"162.32"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"162.65","1":"162.65"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"164.05","1":"164.05"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"162.71","1":"162.71"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"161.98","1":"161.98"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"160.46","1":"160.46"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"160.53","1":"160.53"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"159.23","1":"159.23"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"157.43","1":"157.43"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"157.52","1":"157.52"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"154.33","1":"154.33"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"153.53","1":"153.53"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"152.28","1":"152.28"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"152.73","1":"152.73"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"153.95","1":"153.95"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"159.42","1":"159.42"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"159.38","1":"159.38"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"158.87","1":"158.87"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"154.52","1":"154.52"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"156.90","1":"156.90"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"157.96","1":"157.96"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"156.10","1":"156.10"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"155.29","1":"155.29"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"154.61","1":"154.61"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"153.63","1":"153.63"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"153.97","1":"153.97"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"153.93","1":"153.93"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"154.75","1":"154.75"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"154.95","1":"154.95"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"155.86","1":"155.86"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"155.35","1":"155.35"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"154.92","1":"154.92"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"154.79","1":"154.79"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"153.58","1":"153.58"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"152.96","1":"152.96"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"151.98","1":"151.98"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"151.88","1":"151.88"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"150.67","1":"150.67"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"147.73","1":"147.73"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"144.53","1":"144.53"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"146.54","1":"146.54"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"149.71","1":"149.71"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"147.25","1":"147.25"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"145.14","1":"145.14"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"144.73","1":"144.73"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"144.91","1":"144.91"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"144.22","1":"144.22"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"143.69","1":"143.69"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"143.86","1":"143.86"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"143.93","1":"143.93"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"151.10","1":"151.10"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"153.23","1":"153.23"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"154.00","1":"154.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"154.83","1":"154.83"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"157.35","1":"157.35"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"156.63","1":"156.63"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"154.44","1":"154.44"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"151.55","1":"151.55"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"151.08","1":"151.08"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"152.70","1":"152.70"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"153.30","1":"153.30"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"152.43","1":"152.43"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"152.43","1":"152.43"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"150.40","1":"150.40"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"149.79","1":"149.79"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"150.12","1":"150.12"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"150.25","1":"150.25"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"149.08","1":"149.08"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"151.57","1":"151.57"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"150.93","1":"150.93"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"150.75","1":"150.75"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"151.48","1":"151.48"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"154.90","1":"154.90"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"156.66","1":"156.66"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"158.45","1":"158.45"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"157.26","1":"157.26"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"153.72","1":"153.72"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"152.71","1":"152.71"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"151.72","1":"151.72"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"152.05","1":"152.05"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"152.61","1":"152.61"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"151.99","1":"151.99"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"154.02","1":"154.02"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"152.99","1":"152.99"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"154.06","1":"154.06"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"153.81","1":"153.81"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"153.23","1":"153.23"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"153.53","1":"153.53"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"152.21","1":"152.21"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"152.05","1":"152.05"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"151.08","1":"151.08"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"151.22","1":"151.22"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"151.98","1":"151.98"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"152.01","1":"152.01"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"150.34","1":"150.34"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"150.52","1":"150.52"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"150.25","1":"150.25"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"151.46","1":"151.46"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"151.43","1":"151.43"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"151.86","1":"151.86"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"152.14","1":"152.14"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"153.17","1":"153.17"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"154.46","1":"154.46"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"155.97","1":"155.97"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"156.00","1":"156.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"156.03","1":"156.03"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"157.66","1":"157.66"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"157.93","1":"157.93"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"155.03","1":"155.03"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"156.32","1":"156.32"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"156.68","1":"156.68"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"160.31","1":"160.31"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"163.94","1":"163.94"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"163.18","1":"163.18"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"167.12","1":"167.12"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"168.96","1":"168.96"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"171.12","1":"171.12"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"171.61","1":"171.61"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"177.36","1":"177.36"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"174.47","1":"174.47"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"173.06","1":"173.06"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"170.11","1":"170.11"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"172.14","1":"172.14"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"171.56","1":"171.56"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"171.49","1":"171.49"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"171.27","1":"171.27"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"171.41","1":"171.41"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"171.01","1":"171.01"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"166.54","1":"166.54"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"166.96","1":"166.96"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"166.72","1":"166.72"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"167.03","1":"167.03"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"168.61","1":"168.61"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"167.36","1":"167.36"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"169.29","1":"169.29"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"170.12","1":"170.12"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"171.38","1":"171.38"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"172.36","1":"172.36"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"169.92","1":"169.92"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"169.02","1":"169.02"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"168.13","1":"168.13"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"168.10","1":"168.10"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"164.38","1":"164.38"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"167.43","1":"167.43"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"171.32","1":"171.32"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"179.84","1":"179.84"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"184.53","1":"184.53"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"184.11","1":"184.11"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"178.53","1":"178.53"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"177.23","1":"177.23"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"175.01","1":"175.01"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"175.08","1":"175.08"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"171.07","1":"171.07"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"167.09","1":"167.09"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"173.32","1":"173.32"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"176.33","1":"176.33"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"176.92","1":"176.92"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"177.10","1":"177.10"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"177.58","1":"177.58"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"181.12","1":"181.12"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"181.04","1":"181.04"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"180.62","1":"180.62"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"180.74","1":"180.74"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"179.26","1":"179.26"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"180.13","1":"180.13"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"179.25","1":"179.25"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"179.81","1":"179.81"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"179.53","1":"179.53"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"179.34","1":"179.34"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"183.03","1":"183.03"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"186.65","1":"186.65"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"187.30","1":"187.30"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"185.38","1":"185.38"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"187.53","1":"187.53"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"189.37","1":"189.37"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"188.99","1":"188.99"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"189.40","1":"189.40"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"190.82","1":"190.82"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"197.72","1":"197.72"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"197.43","1":"197.43"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"197.31","1":"197.31"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"205.58","1":"205.58"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"206.38","1":"206.38"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"205.71","1":"205.71"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"206.45","1":"206.45"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"205.91","1":"205.91"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"199.96","1":"199.96"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"199.81","1":"199.81"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"200.10","1":"200.10"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"200.63","1":"200.63"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"199.41","1":"199.41"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"202.04","1":"202.04"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"203.01","1":"203.01"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"204.77","1":"204.77"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"204.06","1":"204.06"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"204.21","1":"204.21"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"200.72","1":"200.72"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"200.12","1":"200.12"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"200.10","1":"200.10"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"205.59","1":"205.59"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"207.59","1":"207.59"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"209.98","1":"209.98"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"209.19","1":"209.19"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"203.17","1":"203.17"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"202.07","1":"202.07"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"201.25","1":"201.25"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"200.00","1":"200.00"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"196.09","1":"196.09"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"198.35","1":"198.35"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"195.72","1":"195.72"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"200.71","1":"200.71"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"200.74","1":"200.74"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"202.03","1":"202.03"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"199.49","1":"199.49"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"198.78","1":"198.78"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"203.65","1":"203.65"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"206.67","1":"206.67"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"203.89","1":"203.89"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"205.16","1":"205.16"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"204.61","1":"204.61"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"202.56","1":"202.56"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"202.96","1":"202.96"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"201.52","1":"201.52"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"201.61","1":"201.61"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"200.00","1":"200.00"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"203.69","1":"203.69"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"205.67","1":"205.67"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"203.72","1":"203.72"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"200.16","1":"200.16"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"202.22","1":"202.22"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"200.20","1":"200.20"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"199.61","1":"199.61"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"199.80","1":"199.80"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"201.48","1":"201.48"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"209.37","1":"209.37"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"213.30","1":"213.30"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"217.28","1":"217.28"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"214.04","1":"214.04"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"216.98","1":"216.98"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"214.09","1":"214.09"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"213.93","1":"213.93"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"221.83","1":"221.83"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"220.87","1":"220.87"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"215.05","1":"215.05"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"212.64","1":"212.64"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"212.90","1":"212.90"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"211.30","1":"211.30"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"210.76","1":"210.76"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"209.83","1":"209.83"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"209.07","1":"209.07"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"213.96","1":"213.96"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"214.18","1":"214.18"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"214.37","1":"214.37"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"215.20","1":"215.20"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"210.19","1":"210.19"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"208.55","1":"208.55"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"211.09","1":"211.09"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"214.67","1":"214.67"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"217.50","1":"217.50"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"219.45","1":"219.45"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"220.33","1":"220.33"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"224.89","1":"224.89"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"226.81","1":"226.81"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"231.38","1":"231.38"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"229.88","1":"229.88"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"230.57","1":"230.57"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"233.30","1":"233.30"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"232.12","1":"232.12"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"240.17","1":"240.17"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"236.79","1":"236.79"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"237.14","1":"237.14"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"231.90","1":"231.90"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"231.54","1":"231.54"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"231.21","1":"231.21"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"234.77","1":"234.77"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"233.22","1":"233.22"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"238.90","1":"238.90"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"243.59","1":"243.59"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"249.48","1":"249.48"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"247.08","1":"247.08"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"246.82","1":"246.82"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"247.75","1":"247.75"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"249.27","1":"249.27"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"247.53","1":"247.53"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"252.52","1":"252.52"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"256.35","1":"256.35"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"249.57","1":"249.57"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"238.36","1":"238.36"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"237.00","1":"237.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"235.07","1":"235.07"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"235.56","1":"235.56"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"238.41","1":"238.41"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"241.76","1":"241.76"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"240.72","1":"240.72"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"237.72","1":"237.72"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"241.62","1":"241.62"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"240.23","1":"240.23"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"235.96","1":"235.96"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"235.33","1":"235.33"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"234.87","1":"234.87"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"231.48","1":"231.48"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"233.36","1":"233.36"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"235.58","1":"235.58"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"244.88","1":"244.88"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"241.59","1":"241.59"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"241.37","1":"241.37"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"240.90","1":"240.90"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"243.85","1":"243.85"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"241.86","1":"241.86"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"239.70","1":"239.70"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"245.51","1":"245.51"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"241.86","1":"241.86"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"245.46","1":"245.46"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"247.26","1":"247.26"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"248.86","1":"248.86"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"248.90","1":"248.90"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"248.50","1":"248.50"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"246.04","1":"246.04"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"244.73","1":"244.73"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"244.09","1":"244.09"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"247.59","1":"247.59"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"248.93","1":"248.93"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"249.28","1":"249.28"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"248.77","1":"248.77"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"249.95","1":"249.95"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"251.78","1":"251.78"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"245.63","1":"245.63"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"240.84","1":"240.84"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"240.58","1":"240.58"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"229.43","1":"229.43"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"231.27","1":"231.27"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"233.61","1":"233.61"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"233.84","1":"233.84"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"232.34","1":"232.34"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"230.23","1":"230.23"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"229.42","1":"229.42"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"227.67","1":"227.67"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"226.99","1":"226.99"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"227.55","1":"227.55"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"225.19","1":"225.19"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"227.63","1":"227.63"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"234.51","1":"234.51"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"230.58","1":"230.58"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"230.03","1":"230.03"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"226.48","1":"226.48"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"234.81","1":"234.81"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"237.74","1":"237.74"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"238.81","1":"238.81"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"238.62","1":"238.62"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"235.45","1":"235.45"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"232.00","1":"232.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"232.91","1":"232.91"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"232.15","1":"232.15"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"235.13","1":"235.13"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"241.72","1":"241.72"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"245.65","1":"245.65"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"245.94","1":"245.94"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"245.93","1":"245.93"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"246.02","1":"246.02"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"246.74","1":"246.74"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"248.14","1":"248.14"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"245.64","1":"245.64"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"246.35","1":"246.35"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"250.71","1":"250.71"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"262.27","1":"262.27"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"275.38","1":"275.38"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"270.55","1":"270.55"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"268.50","1":"268.50"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"264.87","1":"264.87"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"266.77","1":"266.77"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"267.04","1":"267.04"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"260.05","1":"260.05"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"258.56","1":"258.56"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"250.55","1":"250.55"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"247.66","1":"247.66"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"257.38","1":"257.38"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"263.01","1":"263.01"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"265.97","1":"265.97"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"259.67","1":"259.67"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"256.92","1":"256.92"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"250.24","1":"250.24"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"249.48","1":"249.48"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"237.60","1":"237.60"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"226.24","1":"226.24"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"222.69","1":"222.69"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"233.75","1":"233.75"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"235.11","1":"235.11"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"237.02","1":"237.02"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"237.18","1":"237.18"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"232.87","1":"232.87"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"225.26","1":"225.26"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"233.12","1":"233.12"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"232.99","1":"232.99"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"225.37","1":"225.37"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"222.02","1":"222.02"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"223.29","1":"223.29"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"218.96","1":"218.96"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"224.38","1":"224.38"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"226.56","1":"226.56"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"235.75","1":"235.75"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"235.52","1":"235.52"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"223.75","1":"223.75"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"225.21","1":"225.21"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"223.64","1":"223.64"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"221.12","1":"221.12"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"215.18","1":"215.18"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"216.28","1":"216.28"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"205.47","1":"205.47"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"202.32","1":"202.32"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"201.97","1":"201.97"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"206.87","1":"206.87"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"209.58","1":"209.58"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"216.75","1":"216.75"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"213.67","1":"213.67"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"211.22","1":"211.22"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"213.84","1":"213.84"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"213.36","1":"213.36"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"214.46","1":"214.46"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"215.56","1":"215.56"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"214.23","1":"214.23"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"209.78","1":"209.78"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"208.06","1":"208.06"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"211.89","1":"211.89"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"214.71","1":"214.71"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"213.71","1":"213.71"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"212.23","1":"212.23"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"209.77","1":"209.77"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"206.64","1":"206.64"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"199.71","1":"199.71"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"199.05","1":"199.05"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"197.35","1":"197.35"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"194.86","1":"194.86"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"195.22","1":"195.22"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"191.58","1":"191.58"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"191.05","1":"191.05"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"193.88","1":"193.88"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"195.53","1":"195.53"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"198.10","1":"198.10"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"197.81","1":"197.81"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"198.66","1":"198.66"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"192.58","1":"192.58"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"188.69","1":"188.69"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"189.66","1":"189.66"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"186.13","1":"186.13"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"191.11","1":"191.11"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"190.15","1":"190.15"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"192.20","1":"192.20"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"191.78","1":"191.78"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"184.79","1":"184.79"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"184.31","1":"184.31"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"189.66","1":"189.66"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"190.27","1":"190.27"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"189.65","1":"189.65"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"189.66","1":"189.66"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"190.25","1":"190.25"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"193.07","1":"193.07"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"190.17","1":"190.17"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"194.52","1":"194.52"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"191.65","1":"191.65"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"193.01","1":"193.01"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"190.70","1":"190.70"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"191.84","1":"191.84"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"190.17","1":"190.17"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"186.92","1":"186.92"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"185.88","1":"185.88"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"187.11","1":"187.11"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"186.15","1":"186.15"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"189.98","1":"189.98"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"191.46","1":"191.46"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"190.78","1":"190.78"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"190.78","1":"190.78"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"190.51","1":"190.51"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"189.74","1":"189.74"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"191.00","1":"191.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"191.98","1":"191.98"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"192.82","1":"192.82"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"192.01","1":"192.01"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"193.69","1":"193.69"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"193.99","1":"193.99"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"190.83","1":"190.83"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"191.48","1":"191.48"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"190.07","1":"190.07"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"188.95","1":"188.95"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"182.76","1":"182.76"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"179.09","1":"179.09"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"181.77","1":"181.77"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"181.79","1":"181.79"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"181.83","1":"181.83"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"180.52","1":"180.52"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"179.66","1":"179.66"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"180.44","1":"180.44"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"179.44","1":"179.44"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"176.94","1":"176.94"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"175.34","1":"175.34"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"173.14","1":"173.14"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"171.23","1":"171.23"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"172.60","1":"172.60"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"171.99","1":"171.99"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"170.44","1":"170.44"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"171.56","1":"171.56"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"171.44","1":"171.44"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"170.15","1":"170.15"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"167.07","1":"167.07"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"169.97","1":"169.97"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"171.34","1":"171.34"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"168.56","1":"168.56"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"175.53","1":"175.53"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"176.93","1":"176.93"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"173.45","1":"173.45"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"171.55","1":"171.55"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"163.40","1":"163.40"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"168.18","1":"168.18"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"167.99","1":"167.99"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"167.24","1":"167.24"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"166.04","1":"166.04"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"165.07","1":"165.07"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"164.99","1":"164.99"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"164.36","1":"164.36"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"166.42","1":"166.42"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"174.03","1":"174.03"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"179.86","1":"179.86"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"182.80","1":"182.80"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"179.11","1":"179.11"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"182.18","1":"182.18"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"185.49","1":"185.49"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"187.97","1":"187.97"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"190.06","1":"190.06"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"195.49","1":"195.49"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"196.08","1":"196.08"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"204.48","1":"204.48"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"210.42","1":"210.42"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"215.01","1":"215.01"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"210.38","1":"210.38"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"215.16","1":"215.16"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"213.91","1":"213.91"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"211.48","1":"211.48"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"206.56","1":"206.56"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"208.42","1":"208.42"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"209.83","1":"209.83"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"209.97","1":"209.97"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"213.89","1":"213.89"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"213.80","1":"213.80"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"212.18","1":"212.18"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"213.14","1":"213.14"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"210.62","1":"210.62"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"203.17","1":"203.17"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"208.75","1":"208.75"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"201.95","1":"201.95"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"193.63","1":"193.63"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"190.82","1":"190.82"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"190.17","1":"190.17"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"189.51","1":"189.51"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"194.24","1":"194.24"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"192.22","1":"192.22"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"196.34","1":"196.34"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"189.59","1":"189.59"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"193.45","1":"193.45"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"196.97","1":"196.97"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"197.20","1":"197.20"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"203.55","1":"203.55"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"202.34","1":"202.34"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"200.72","1":"200.72"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"192.73","1":"192.73"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"198.07","1":"198.07"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"196.91","1":"196.91"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"194.39","1":"194.39"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"190.71","1":"190.71"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"188.66","1":"188.66"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"188.81","1":"188.81"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"189.37","1":"189.37"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"188.17","1":"188.17"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"188.47","1":"188.47"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"190.22","1":"190.22"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"189.62","1":"189.62"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"189.06","1":"189.06"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"192.35","1":"192.35"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"193.44","1":"193.44"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"193.15","1":"193.15"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"190.77","1":"190.77"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"188.93","1":"188.93"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"188.86","1":"188.86"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"197.79","1":"197.79"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"196.82","1":"196.82"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"198.24","1":"198.24"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"201.87","1":"201.87"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"202.62","1":"202.62"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"201.78","1":"201.78"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"205.82","1":"205.82"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"208.89","1":"208.89"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"203.33","1":"203.33"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"203.68","1":"203.68"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"206.33","1":"206.33"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"211.43","1":"211.43"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"211.12","1":"211.12"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"211.71","1":"211.71"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"210.39","1":"210.39"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"206.37","1":"206.37"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"208.01","1":"208.01"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"204.51","1":"204.51"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"203.55","1":"203.55"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"201.63","1":"201.63"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"201.30","1":"201.30"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"200.03","1":"200.03"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"195.65","1":"195.65"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"195.86","1":"195.86"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"199.59","1":"199.59"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"198.31","1":"198.31"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"197.01","1":"197.01"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"199.84","1":"199.84"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"201.10","1":"201.10"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"196.98","1":"196.98"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"192.05","1":"192.05"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"186.10","1":"186.10"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"181.75","1":"181.75"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"180.15","1":"180.15"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"175.90","1":"175.90"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"174.45","1":"174.45"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"175.22","1":"175.22"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"171.84","1":"171.84"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"171.93","1":"171.93"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"169.38","1":"169.38"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"165.48","1":"165.48"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"166.54","1":"166.54"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"169.02","1":"169.02"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"172.76","1":"172.76"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"171.60","1":"171.60"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"171.27","1":"171.27"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"170.06","1":"170.06"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"169.39","1":"169.39"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"170.01","1":"170.01"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"168.84","1":"168.84"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"169.12","1":"169.12"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"169.09","1":"169.09"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"171.10","1":"171.10"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"173.18","1":"173.18"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"181.67","1":"181.67"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"182.47","1":"182.47"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"185.43","1":"185.43"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"179.01","1":"179.01"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"180.54","1":"180.54"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"179.86","1":"179.86"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"179.96","1":"179.96"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"175.04","1":"175.04"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"168.73","1":"168.73"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"169.13","1":"169.13"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"170.17","1":"170.17"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"170.04","1":"170.04"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"170.70","1":"170.70"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"169.28","1":"169.28"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"168.98","1":"168.98"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"167.20","1":"167.20"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"164.79","1":"164.79"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"160.07","1":"160.07"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"161.05","1":"161.05"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"161.33","1":"161.33"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"153.53","1":"153.53"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"155.27","1":"155.27"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"152.82","1":"152.82"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"152.57","1":"152.57"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"160.19","1":"160.19"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"164.82","1":"164.82"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"165.09","1":"165.09"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"172.48","1":"172.48"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"179.10","1":"179.10"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"177.16","1":"177.16"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"174.23","1":"174.23"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"176.48","1":"176.48"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"181.53","1":"181.53"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"186.03","1":"186.03"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"184.29","1":"184.29"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"175.40","1":"175.40"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"172.98","1":"172.98"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"165.17","1":"165.17"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"165.24","1":"165.24"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"166.98","1":"166.98"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"165.09","1":"165.09"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"163.77","1":"163.77"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"161.63","1":"161.63"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"163.78","1":"163.78"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"162.87","1":"162.87"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"161.96","1":"161.96"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"160.00","1":"160.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"163.77","1":"163.77"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"162.08","1":"162.08"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"162.56","1":"162.56"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"162.98","1":"162.98"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"162.02","1":"162.02"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"159.99","1":"159.99"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"159.64","1":"159.64"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"158.03","1":"158.03"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"158.20","1":"158.20"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"157.65","1":"157.65"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"158.17","1":"158.17"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"160.52","1":"160.52"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"157.91","1":"157.91"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"157.14","1":"157.14"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"156.34","1":"156.34"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"154.00","1":"154.00"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"156.21","1":"156.21"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"154.61","1":"154.61"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"151.51","1":"151.51"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"154.05","1":"154.05"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"154.10","1":"154.10"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"153.87","1":"153.87"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"153.47","1":"153.47"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"154.79","1":"154.79"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"153.97","1":"153.97"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"154.00","1":"154.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"153.46","1":"153.46"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"151.58","1":"151.58"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"150.78","1":"150.78"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"150.44","1":"150.44"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"144.98","1":"144.98"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"137.74","1":"137.74"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"137.79","1":"137.79"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"141.73","1":"141.73"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"139.58","1":"139.58"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"136.93","1":"136.93"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"136.88","1":"136.88"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"133.03","1":"133.03"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"136.94","1":"136.94"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"137.57","1":"137.57"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"139.14","1":"139.14"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"138.10","1":"138.10"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"136.03","1":"136.03"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"142.83","1":"142.83"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"141.66","1":"141.66"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"144.04","1":"144.04"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"150.55","1":"150.55"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"151.44","1":"151.44"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"149.88","1":"149.88"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"147.46","1":"147.46"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"151.20","1":"151.20"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"148.44","1":"148.44"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"145.35","1":"145.35"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"147.50","1":"147.50"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"141.31","1":"141.31"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"140.08","1":"140.08"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"137.05","1":"137.05"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"137.09","1":"137.09"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"131.28","1":"131.28"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"137.84","1":"137.84"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"142.55","1":"142.55"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"140.98","1":"140.98"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"140.65","1":"140.65"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"137.34","1":"137.34"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"139.13","1":"139.13"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"139.91","1":"139.91"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"145.30","1":"145.30"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"143.94","1":"143.94"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"143.83","1":"143.83"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"141.53","1":"141.53"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"140.73","1":"140.73"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"143.92","1":"143.92"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"142.60","1":"142.60"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"139.96","1":"139.96"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"140.02","1":"140.02"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"142.30","1":"142.30"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"140.93","1":"140.93"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"137.02","1":"137.02"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"136.42","1":"136.42"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"140.05","1":"140.05"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"138.65","1":"138.65"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"137.81","1":"137.81"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"138.67","1":"138.67"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"138.77","1":"138.77"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"139.40","1":"139.40"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"138.07","1":"138.07"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"135.79","1":"135.79"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"132.76","1":"132.76"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"128.26","1":"128.26"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"122.64","1":"122.64"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"128.65","1":"128.65"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"129.71","1":"129.71"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"131.56","1":"131.56"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"131.39","1":"131.39"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"137.95","1":"137.95"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"137.76","1":"137.76"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"136.80","1":"136.80"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"138.34","1":"138.34"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"137.92","1":"137.92"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"140.12","1":"140.12"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"141.00","1":"141.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"139.58","1":"139.58"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"140.35","1":"140.35"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"139.28","1":"139.28"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"142.29","1":"142.29"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"144.91","1":"144.91"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"146.65","1":"146.65"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"148.41","1":"148.41"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"153.14","1":"153.14"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"152.74","1":"152.74"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"152.64","1":"152.64"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"152.63","1":"152.63"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"152.66","1":"152.66"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"156.67","1":"156.67"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"157.59","1":"157.59"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"155.98","1":"155.98"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"154.29","1":"154.29"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"152.09","1":"152.09"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"148.84","1":"148.84"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"149.62","1":"149.62"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"146.27","1":"146.27"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"150.52","1":"150.52"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"153.73","1":"153.73"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"151.77","1":"151.77"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"150.15","1":"150.15"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"157.47","1":"157.47"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"149.60","1":"149.60"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"142.12","1":"142.12"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"137.21","1":"137.21"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"134.57","1":"134.57"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"134.83","1":"134.83"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"135.90","1":"135.90"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"139.25","1":"139.25"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"141.49","1":"141.49"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"140.43","1":"140.43"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"139.97","1":"139.97"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"138.15","1":"138.15"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"137.44","1":"137.44"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"139.20","1":"139.20"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"138.65","1":"138.65"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"140.01","1":"140.01"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"138.93","1":"138.93"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"137.40","1":"137.40"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"137.71","1":"137.71"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"135.49","1":"135.49"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"136.39","1":"136.39"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"136.82","1":"136.82"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"137.27","1":"137.27"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"137.03","1":"137.03"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"137.25","1":"137.25"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"140.65","1":"140.65"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"137.83","1":"137.83"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"139.53","1":"139.53"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"138.98","1":"138.98"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"137.80","1":"137.80"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"136.43","1":"136.43"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"132.80","1":"132.80"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"132.72","1":"132.72"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"131.08","1":"131.08"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"134.62","1":"134.62"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"133.86","1":"133.86"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"133.85","1":"133.85"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"134.30","1":"134.30"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"134.28","1":"134.28"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"135.99","1":"135.99"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"134.33","1":"134.33"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"137.00","1":"137.00"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"139.87","1":"139.87"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"138.98","1":"138.98"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"139.22","1":"139.22"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"143.29","1":"143.29"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"147.91","1":"147.91"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"147.09","1":"147.09"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"146.15","1":"146.15"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"147.92","1":"147.92"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"146.85","1":"146.85"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"146.26","1":"146.26"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"142.68","1":"142.68"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"147.90","1":"147.90"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"148.90","1":"148.90"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"146.63","1":"146.63"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"145.37","1":"145.37"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"145.11","1":"145.11"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"147.28","1":"147.28"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"147.26","1":"147.26"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"145.63","1":"145.63"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"143.76","1":"143.76"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"146.95","1":"146.95"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"146.38","1":"146.38"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"147.93","1":"147.93"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"151.93","1":"151.93"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"154.06","1":"154.06"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"154.45","1":"154.45"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"154.37","1":"154.37"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"156.73","1":"156.73"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"158.82","1":"158.82"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"155.47","1":"155.47"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"154.76","1":"154.76"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"154.50","1":"154.50"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"154.69","1":"154.69"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"155.64","1":"155.64"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"154.38","1":"154.38"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"153.01","1":"153.01"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"153.14","1":"153.14"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"152.57","1":"152.57"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"153.03","1":"153.03"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"152.43","1":"152.43"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"151.49","1":"151.49"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"150.49","1":"150.49"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"148.00","1":"148.00"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"147.43","1":"147.43"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"147.38","1":"147.38"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"148.58","1":"148.58"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"148.87","1":"148.87"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"150.94","1":"150.94"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"149.94","1":"149.94"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"149.50","1":"149.50"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"148.69","1":"148.69"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"146.83","1":"146.83"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"146.96","1":"146.96"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"148.25","1":"148.25"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"149.25","1":"149.25"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"148.00","1":"148.00"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"150.32","1":"150.32"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"149.81","1":"149.81"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"149.81","1":"149.81"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"146.78","1":"146.78"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"147.94","1":"147.94"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"149.01","1":"149.01"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"149.02","1":"149.02"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"149.59","1":"149.59"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"149.08","1":"149.08"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"146.50","1":"146.50"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"145.69","1":"145.69"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"145.61","1":"145.61"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"146.05","1":"146.05"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"143.81","1":"143.81"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"136.80","1":"136.80"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"133.20","1":"133.20"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"127.99","1":"127.99"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"124.30","1":"124.30"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"123.36","1":"123.36"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"119.67","1":"119.67"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"121.11","1":"121.11"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"127.16","1":"127.16"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"132.39","1":"132.39"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"135.40","1":"135.40"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"131.85","1":"131.85"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"130.53","1":"130.53"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"132.53","1":"132.53"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"135.23","1":"135.23"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"132.72","1":"132.72"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"129.44","1":"129.44"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"131.94","1":"131.94"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"131.85","1":"131.85"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"132.22","1":"132.22"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"129.82","1":"129.82"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"130.50","1":"130.50"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"130.92","1":"130.92"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"134.10","1":"134.10"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"135.01","1":"135.01"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"140.17","1":"140.17"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"142.93","1":"142.93"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"140.63","1":"140.63"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"141.64","1":"141.64"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"141.69","1":"141.69"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"139.86","1":"139.86"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"138.50","1":"138.50"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"135.10","1":"135.10"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"134.69","1":"134.69"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"138.97","1":"138.97"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"138.23","1":"138.23"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"138.30","1":"138.30"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"140.14","1":"140.14"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"140.12","1":"140.12"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"139.04","1":"139.04"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"142.32","1":"142.32"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"141.74","1":"141.74"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"143.07","1":"143.07"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"146.02","1":"146.02"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"148.81","1":"148.81"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"147.01","1":"147.01"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"146.74","1":"146.74"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"145.38","1":"145.38"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"141.77","1":"141.77"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"141.00","1":"141.00"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"138.40","1":"138.40"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"139.01","1":"139.01"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"139.18","1":"139.18"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"139.83","1":"139.83"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"139.31","1":"139.31"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"139.44","1":"139.44"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"138.69","1":"138.69"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"138.02","1":"138.02"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"137.56","1":"137.56"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"138.92","1":"138.92"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"143.05","1":"143.05"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"141.32","1":"141.32"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"141.26","1":"141.26"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"140.39","1":"140.39"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"143.21","1":"143.21"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"148.41","1":"148.41"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"146.93","1":"146.93"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"148.11","1":"148.11"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"147.39","1":"147.39"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"147.73","1":"147.73"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"153.44","1":"153.44"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"151.23","1":"151.23"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"148.14","1":"148.14"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"147.04","1":"147.04"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"150.10","1":"150.10"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"151.86","1":"151.86"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"152.28","1":"152.28"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"154.55","1":"154.55"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"156.49","1":"156.49"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"163.49","1":"163.49"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"171.66","1":"171.66"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"168.49","1":"168.49"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"171.38","1":"171.38"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"171.82","1":"171.82"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"171.53","1":"171.53"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"166.02","1":"166.02"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"167.92","1":"167.92"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"166.92","1":"166.92"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"167.80","1":"167.80"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"169.09","1":"169.09"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"171.34","1":"171.34"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"172.73","1":"172.73"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"173.53","1":"173.53"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"169.87","1":"169.87"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"168.35","1":"168.35"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"165.15","1":"165.15"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"164.26","1":"164.26"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"169.42","1":"169.42"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"169.96","1":"169.96"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"167.81","1":"167.81"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"164.50","1":"164.50"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"171.24","1":"171.24"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"177.90","1":"177.90"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"175.28","1":"175.28"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"174.53","1":"174.53"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"176.72","1":"176.72"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"176.13","1":"176.13"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"179.86","1":"179.86"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"181.96","1":"181.96"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"178.74","1":"178.74"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"181.84","1":"181.84"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"180.82","1":"180.82"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"180.05","1":"180.05"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"180.83","1":"180.83"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"177.27","1":"177.27"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"178.08","1":"178.08"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"178.99","1":"178.99"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"178.22","1":"178.22"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"178.89","1":"178.89"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"178.99","1":"178.99"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"177.48","1":"177.48"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"174.67","1":"174.67"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"172.81","1":"172.81"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"169.93","1":"169.93"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"167.23","1":"167.23"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"171.37","1":"171.37"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"170.63","1":"170.63"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"169.08","1":"169.08"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"166.90","1":"166.90"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"166.71","1":"166.71"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"168.79","1":"168.79"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"169.40","1":"169.40"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"169.73","1":"169.73"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"168.82","1":"168.82"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"167.79","1":"167.79"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"170.83","1":"170.83"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"173.99","1":"173.99"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"174.22","1":"174.22"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"167.98","1":"167.98"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"162.95","1":"162.95"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"159.37","1":"159.37"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"165.12","1":"165.12"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"166.03","1":"166.03"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"169.24","1":"169.24"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"169.16","1":"169.16"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"170.25","1":"170.25"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"166.96","1":"166.96"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"159.43","1":"159.43"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"148.27","1":"148.27"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"151.63","1":"151.63"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"155.19","1":"155.19"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"150.29","1":"150.29"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"141.83","1":"141.83"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"131.20","1":"131.20"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"121.36","1":"121.36"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"112.50","1":"112.50"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"106.51","1":"106.51"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"107.97","1":"107.97"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"99.88","1":"99.88"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"92.39","1":"92.39"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"89.44","1":"89.44"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"95.64","1":"95.64"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"93.79","1":"93.79"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"100.81","1":"100.81"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"102.91","1":"102.91"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"106.96","1":"106.96"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"112.76","1":"112.76"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"107.62","1":"107.62"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"107.45","1":"107.45"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"105.71","1":"105.71"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"109.85","1":"109.85"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"111.38","1":"111.38"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"106.59","1":"106.59"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"106.91","1":"106.91"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"105.99","1":"105.99"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"104.84","1":"104.84"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"105.99","1":"105.99"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"108.19","1":"108.19"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"104.71","1":"104.71"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"105.83","1":"105.83"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"106.02","1":"106.02"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"107.06","1":"107.06"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"103.91","1":"103.91"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"102.14","1":"102.14"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"103.93","1":"103.93"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"107.03","1":"107.03"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"105.93","1":"105.93"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"105.64","1":"105.64"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"105.04","1":"105.04"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"106.16","1":"106.16"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"105.00","1":"105.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"104.50","1":"104.50"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"105.87","1":"105.87"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"103.66","1":"103.66"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"103.39","1":"103.39"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"101.66","1":"101.66"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"99.61","1":"99.61"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"99.76","1":"99.76"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"99.20","1":"99.20"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"98.98","1":"98.98"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"96.38","1":"96.38"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"96.03","1":"96.03"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"99.45","1":"99.45"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"106.90","1":"106.90"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"107.56","1":"107.56"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"105.39","1":"105.39"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"105.19","1":"105.19"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"108.51","1":"108.51"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"111.25","1":"111.25"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"116.71","1":"116.71"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"113.75","1":"113.75"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"110.92","1":"110.92"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"106.77","1":"106.77"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"107.82","1":"107.82"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"105.56","1":"105.56"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"103.89","1":"103.89"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"102.29","1":"102.29"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"103.78","1":"103.78"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"103.36","1":"103.36"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"102.76","1":"102.76"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"102.81","1":"102.81"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"101.70","1":"101.70"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"101.08","1":"101.08"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"103.36","1":"103.36"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"101.36","1":"101.36"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"103.02","1":"103.02"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"104.92","1":"104.92"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"104.74","1":"104.74"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"106.14","1":"106.14"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"109.31","1":"109.31"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"110.98","1":"110.98"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"110.87","1":"110.87"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"110.84","1":"110.84"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"111.45","1":"111.45"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"111.70","1":"111.70"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"112.31","1":"112.31"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"111.83","1":"111.83"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"111.02","1":"111.02"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"109.70","1":"109.70"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"106.65","1":"106.65"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"107.34","1":"107.34"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"111.26","1":"111.26"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"113.91","1":"113.91"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"113.91","1":"113.91"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"113.12","1":"113.12"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"113.80","1":"113.80"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"116.09","1":"116.09"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"122.49","1":"122.49"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"120.96","1":"120.96"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"120.13","1":"120.13"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"116.49","1":"116.49"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"115.50","1":"115.50"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"119.22","1":"119.22"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"121.24","1":"121.24"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"121.50","1":"121.50"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"120.96","1":"120.96"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"118.40","1":"118.40"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"118.17","1":"118.17"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"118.53","1":"118.53"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"118.60","1":"118.60"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"118.20","1":"118.20"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"120.71","1":"120.71"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"125.10","1":"125.10"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"125.51","1":"125.51"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"126.74","1":"126.74"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"124.82","1":"124.82"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"124.06","1":"124.06"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"127.13","1":"127.13"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"127.72","1":"127.72"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"125.40","1":"125.40"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"125.22","1":"125.22"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"124.68","1":"124.68"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"123.23","1":"123.23"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"126.51","1":"126.51"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"129.29","1":"129.29"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"129.17","1":"129.17"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"127.27","1":"127.27"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"125.92","1":"125.92"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"126.49","1":"126.49"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"128.93","1":"128.93"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"126.99","1":"126.99"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"125.02","1":"125.02"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"124.33","1":"124.33"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"124.10","1":"124.10"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"122.10","1":"122.10"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"119.07","1":"119.07"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"119.93","1":"119.93"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"115.11","1":"115.11"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"117.60","1":"117.60"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"116.83","1":"116.83"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"116.47","1":"116.47"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"116.87","1":"116.87"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"118.50","1":"118.50"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"120.78","1":"120.78"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"122.88","1":"122.88"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"122.57","1":"122.57"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"122.30","1":"122.30"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"122.79","1":"122.79"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"122.26","1":"122.26"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"122.70","1":"122.70"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"122.42","1":"122.42"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"121.94","1":"121.94"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"123.08","1":"123.08"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"121.89","1":"121.89"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"121.76","1":"121.76"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"119.04","1":"119.04"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"117.30","1":"117.30"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"114.62","1":"114.62"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"109.63","1":"109.63"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"106.46","1":"106.46"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"113.56","1":"113.56"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"111.14","1":"111.14"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"113.89","1":"113.89"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"111.56","1":"111.56"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"111.47","1":"111.47"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"117.42","1":"117.42"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"116.95","1":"116.95"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"113.81","1":"113.81"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"114.48","1":"114.48"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"116.46","1":"116.46"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"121.02","1":"121.02"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"120.94","1":"120.94"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"121.97","1":"121.97"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"119.40","1":"119.40"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"118.10","1":"118.10"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"119.12","1":"119.12"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"120.37","1":"120.37"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"120.19","1":"120.19"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"118.67","1":"118.67"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"120.50","1":"120.50"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"121.73","1":"121.73"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"121.87","1":"121.87"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"122.69","1":"122.69"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"123.99","1":"123.99"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"124.32","1":"124.32"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"125.53","1":"125.53"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"126.52","1":"126.52"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"126.08","1":"126.08"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"127.27","1":"127.27"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"129.17","1":"129.17"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"129.70","1":"129.70"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"128.11","1":"128.11"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"128.91","1":"128.91"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"129.69","1":"129.69"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"127.72","1":"127.72"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"125.59","1":"125.59"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"125.59","1":"125.59"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"126.71","1":"126.71"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"125.91","1":"125.91"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"121.74","1":"121.74"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"124.29","1":"124.29"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"125.86","1":"125.86"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"129.95","1":"129.95"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"130.14","1":"130.14"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"130.16","1":"130.16"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"131.48","1":"131.48"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"139.32","1":"139.32"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"143.68","1":"143.68"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"141.64","1":"141.64"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"141.15","1":"141.15"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"139.03","1":"139.03"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"138.88","1":"138.88"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"138.84","1":"138.84"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"141.33","1":"141.33"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"139.27","1":"139.27"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"138.51","1":"138.51"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"138.79","1":"138.79"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"139.28","1":"139.28"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"138.16","1":"138.16"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"137.26","1":"137.26"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"136.09","1":"136.09"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"137.95","1":"137.95"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"136.79","1":"136.79"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"135.08","1":"135.08"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"136.57","1":"136.57"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"138.61","1":"138.61"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"138.73","1":"138.73"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"138.22","1":"138.22"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"135.56","1":"135.56"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"134.17","1":"134.17"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"131.13","1":"131.13"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"129.35","1":"129.35"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"130.57","1":"130.57"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"130.03","1":"130.03"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"130.89","1":"130.89"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"128.02","1":"128.02"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"128.15","1":"128.15"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"122.90","1":"122.90"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"123.34","1":"123.34"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"122.85","1":"122.85"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"127.86","1":"127.86"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"127.51","1":"127.51"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"124.11","1":"124.11"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"126.36","1":"126.36"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"124.60","1":"124.60"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"121.88","1":"121.88"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"123.93","1":"123.93"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"122.79","1":"122.79"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"124.80","1":"124.80"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"125.82","1":"125.82"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"123.58","1":"123.58"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"124.81","1":"124.81"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"126.24","1":"126.24"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"127.25","1":"127.25"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"132.40","1":"132.40"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"132.56","1":"132.56"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"120.92","1":"120.92"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"120.52","1":"120.52"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"120.61","1":"120.61"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"121.11","1":"121.11"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"119.17","1":"119.17"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"117.87","1":"117.87"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"116.49","1":"116.49"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"118.94","1":"118.94"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"119.04","1":"119.04"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"118.42","1":"118.42"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"115.55","1":"115.55"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"117.07","1":"117.07"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"114.28","1":"114.28"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"117.21","1":"117.21"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"118.44","1":"118.44"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"117.07","1":"117.07"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"119.54","1":"119.54"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"119.45","1":"119.45"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"119.96","1":"119.96"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"119.67","1":"119.67"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"118.93","1":"118.93"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"118.69","1":"118.69"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"119.14","1":"119.14"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"124.05","1":"124.05"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"124.06","1":"124.06"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"126.71","1":"126.71"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"127.64","1":"127.64"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"126.97","1":"126.97"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"127.48","1":"127.48"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"126.21","1":"126.21"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"125.80","1":"125.80"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"127.02","1":"127.02"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"124.70","1":"124.70"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"122.92","1":"122.92"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"122.63","1":"122.63"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"122.00","1":"122.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"122.51","1":"122.51"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"121.66","1":"121.66"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"123.84","1":"123.84"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"124.45","1":"124.45"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"127.19","1":"127.19"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"128.56","1":"128.56"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"128.88","1":"128.88"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"129.22","1":"129.22"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"129.27","1":"129.27"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"129.34","1":"129.34"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"129.54","1":"129.54"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"129.17","1":"129.17"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"130.60","1":"130.60"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"130.99","1":"130.99"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"130.48","1":"130.48"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"129.34","1":"129.34"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"131.49","1":"131.49"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"131.43","1":"131.43"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"132.26","1":"132.26"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"131.33","1":"131.33"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"130.14","1":"130.14"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"128.96","1":"128.96"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"127.96","1":"127.96"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"127.44","1":"127.44"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"128.03","1":"128.03"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"127.58","1":"127.58"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"129.38","1":"129.38"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"126.28","1":"126.28"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"122.59","1":"122.59"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"122.03","1":"122.03"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"122.20","1":"122.20"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"122.59","1":"122.59"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"123.00","1":"123.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"123.71","1":"123.71"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"123.69","1":"123.69"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"123.25","1":"123.25"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"124.51","1":"124.51"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"124.56","1":"124.56"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"123.92","1":"123.92"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"124.03","1":"124.03"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"124.26","1":"124.26"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"125.14","1":"125.14"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"126.64","1":"126.64"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"127.21","1":"127.21"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"127.38","1":"127.38"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"125.18","1":"125.18"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"127.49","1":"127.49"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"127.01","1":"127.01"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"126.19","1":"126.19"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"124.99","1":"124.99"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"125.33","1":"125.33"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"125.23","1":"125.23"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"126.49","1":"126.49"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"126.85","1":"126.85"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"127.21","1":"127.21"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"127.47","1":"127.47"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"127.69","1":"127.69"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"128.67","1":"128.67"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"129.20","1":"129.20"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"129.51","1":"129.51"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"129.00","1":"129.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"129.36","1":"129.36"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"129.33","1":"129.33"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"129.70","1":"129.70"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"129.48","1":"129.48"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"129.01","1":"129.01"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"124.28","1":"124.28"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"123.07","1":"123.07"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"122.19","1":"122.19"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"120.93","1":"120.93"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"121.53","1":"121.53"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"117.97","1":"117.97"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"117.65","1":"117.65"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"116.12","1":"116.12"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"115.58","1":"115.58"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"114.37","1":"114.37"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"115.97","1":"115.97"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"115.98","1":"115.98"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"121.69","1":"121.69"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"120.75","1":"120.75"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"123.34","1":"123.34"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"123.65","1":"123.65"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"122.24","1":"122.24"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"123.94","1":"123.94"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"122.88","1":"122.88"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"121.19","1":"121.19"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"120.70","1":"120.70"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"120.40","1":"120.40"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"118.88","1":"118.88"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"119.21","1":"119.21"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"117.15","1":"117.15"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"118.56","1":"118.56"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"117.83","1":"117.83"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"118.37","1":"118.37"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"120.01","1":"120.01"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"121.92","1":"121.92"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"124.01","1":"124.01"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"122.19","1":"122.19"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"128.00","1":"128.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"129.99","1":"129.99"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"130.02","1":"130.02"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"132.00","1":"132.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"140.12","1":"140.12"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"142.25","1":"142.25"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"142.25","1":"142.25"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"138.50","1":"138.50"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"140.26","1":"140.26"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"142.20","1":"142.20"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"140.03","1":"140.03"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"138.65","1":"138.65"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"140.00","1":"140.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"136.67","1":"136.67"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"136.90","1":"136.90"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"137.00","1":"137.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"137.35","1":"137.35"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"135.50","1":"135.50"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"135.25","1":"135.25"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"135.90","1":"135.90"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"133.95","1":"133.95"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"135.50","1":"135.50"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"137.05","1":"137.05"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"137.85","1":"137.85"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"138.99","1":"138.99"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"139.99","1":"139.99"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"141.04","1":"141.04"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"139.75","1":"139.75"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"141.21","1":"141.21"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"140.00","1":"140.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"140.00","1":"140.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"142.65","1":"142.65"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"141.25","1":"141.25"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"143.89","1":"143.89"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"139.84","1":"139.84"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"143.80","1":"143.80"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"140.84","1":"140.84"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"139.96","1":"139.96"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"142.29","1":"142.29"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"141.70","1":"141.70"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"140.11","1":"140.11"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"137.25","1":"137.25"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"137.50","1":"137.50"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"137.61","1":"137.61"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"134.99","1":"134.99"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"134.50","1":"134.50"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"134.14","1":"134.14"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"134.69","1":"134.69"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"133.33","1":"133.33"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"134.60","1":"134.60"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"135.00","1":"135.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"134.50","1":"134.50"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"134.86","1":"134.86"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"132.80","1":"132.80"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"135.29","1":"135.29"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"136.58","1":"136.58"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"137.40","1":"137.40"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"136.92","1":"136.92"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"137.23","1":"137.23"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"137.90","1":"137.90"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"140.85","1":"140.85"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"142.06","1":"142.06"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"143.00","1":"143.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"142.99","1":"142.99"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"142.15","1":"142.15"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"142.10","1":"142.10"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"142.25","1":"142.25"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"141.50","1":"141.50"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"139.75","1":"139.75"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"140.00","1":"140.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"141.46","1":"141.46"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"140.01","1":"140.01"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"140.50","1":"140.50"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"140.75","1":"140.75"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"140.52","1":"140.52"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"140.08","1":"140.08"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"139.98","1":"139.98"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"140.32","1":"140.32"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"140.92","1":"140.92"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"140.94","1":"140.94"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"140.70","1":"140.70"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"139.55","1":"139.55"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"139.80","1":"139.80"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"140.84","1":"140.84"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"141.00","1":"141.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"143.52","1":"143.52"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"143.00","1":"143.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"142.85","1":"142.85"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"143.03","1":"143.03"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"143.98","1":"143.98"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"145.10","1":"145.10"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"144.50","1":"144.50"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"144.94","1":"144.94"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"149.81","1":"149.81"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"149.50","1":"149.50"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"149.46","1":"149.46"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"149.00","1":"149.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"148.60","1":"148.60"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"146.82","1":"146.82"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"147.50","1":"147.50"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"148.11","1":"148.11"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"145.00","1":"145.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"144.00","1":"144.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"145.00","1":"145.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"148.00","1":"148.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"148.50","1":"148.50"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"146.64","1":"146.64"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"146.80","1":"146.80"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"147.50","1":"147.50"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"148.00","1":"148.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"140.20","1":"140.20"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"139.10","1":"139.10"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"139.00","1":"139.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"137.83","1":"137.83"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"136.91","1":"136.91"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"137.82","1":"137.82"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"137.56","1":"137.56"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"136.95","1":"136.95"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"136.60","1":"136.60"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"140.55","1":"140.55"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"138.19","1":"138.19"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"137.50","1":"137.50"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"137.53","1":"137.53"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"133.14","1":"133.14"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"137.81","1":"137.81"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"143.36","1":"143.36"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"143.20","1":"143.20"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"141.50","1":"141.50"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"141.96","1":"141.96"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"142.10","1":"142.10"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"140.51","1":"140.51"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"140.10","1":"140.10"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"141.96","1":"141.96"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"141.24","1":"141.24"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"141.25","1":"141.25"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"141.22","1":"141.22"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"141.65","1":"141.65"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"137.00","1":"137.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"137.74","1":"137.74"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"137.11","1":"137.11"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"134.70","1":"134.70"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"133.65","1":"133.65"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"131.55","1":"131.55"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"129.41","1":"129.41"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"132.50","1":"132.50"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"130.90","1":"130.90"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"132.23","1":"132.23"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"131.35","1":"131.35"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"131.86","1":"131.86"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"131.99","1":"131.99"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"130.36","1":"130.36"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"126.50","1":"126.50"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"126.89","1":"126.89"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"128.12","1":"128.12"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"129.64","1":"129.64"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"130.56","1":"130.56"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"130.71","1":"130.71"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"128.20","1":"128.20"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"126.00","1":"126.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"125.67","1":"125.67"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"126.00","1":"126.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"125.40","1":"125.40"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"125.20","1":"125.20"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"126.30","1":"126.30"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"126.00","1":"126.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"119.00","1":"119.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"117.46","1":"117.46"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"118.25","1":"118.25"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"118.50","1":"118.50"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"120.99","1":"120.99"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"121.50","1":"121.50"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"120.41","1":"120.41"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"120.30","1":"120.30"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"119.75","1":"119.75"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"112.21","1":"112.21"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"114.21","1":"114.21"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"113.34","1":"113.34"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"111.30","1":"111.30"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"113.13","1":"113.13"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"114.30","1":"114.30"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"113.01","1":"113.01"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"113.85","1":"113.85"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"114.00","1":"114.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"114.00","1":"114.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"115.49","1":"115.49"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"117.22","1":"117.22"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"115.50","1":"115.50"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"114.32","1":"114.32"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"111.10","1":"111.10"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"112.00","1":"112.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"111.00","1":"111.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"109.95","1":"109.95"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"108.38","1":"108.38"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"108.00","1":"108.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"109.00","1":"109.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"111.27","1":"111.27"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"110.00","1":"110.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"108.95","1":"108.95"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"108.09","1":"108.09"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"113.75","1":"113.75"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"115.45","1":"115.45"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"120.28","1":"120.28"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"121.06","1":"121.06"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"120.51","1":"120.51"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"122.64","1":"122.64"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"120.47","1":"120.47"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"120.50","1":"120.50"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"120.86","1":"120.86"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"119.48","1":"119.48"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"115.50","1":"115.50"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"113.92","1":"113.92"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"116.80","1":"116.80"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"116.50","1":"116.50"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"116.50","1":"116.50"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"116.25","1":"116.25"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"116.35","1":"116.35"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"116.45","1":"116.45"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"116.95","1":"116.95"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"116.50","1":"116.50"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"116.50","1":"116.50"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"117.00","1":"117.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"116.50","1":"116.50"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"115.31","1":"115.31"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"115.87","1":"115.87"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"116.50","1":"116.50"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"120.00","1":"120.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"116.87","1":"116.87"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"117.00","1":"117.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"117.51","1":"117.51"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"117.30","1":"117.30"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"116.00","1":"116.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"115.50","1":"115.50"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"115.45","1":"115.45"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"114.08","1":"114.08"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"114.10","1":"114.10"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"116.99","1":"116.99"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"116.41","1":"116.41"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"113.49","1":"113.49"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"114.75","1":"114.75"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"113.95","1":"113.95"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"113.00","1":"113.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"111.51","1":"111.51"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"112.83","1":"112.83"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"112.94","1":"112.94"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"112.99","1":"112.99"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"111.99","1":"111.99"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"112.45","1":"112.45"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"112.51","1":"112.51"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"112.50","1":"112.50"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"112.25","1":"112.25"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"112.91","1":"112.91"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"114.48","1":"114.48"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"113.00","1":"113.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"112.75","1":"112.75"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"112.61","1":"112.61"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"112.75","1":"112.75"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"111.40","1":"111.40"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"112.30","1":"112.30"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"112.40","1":"112.40"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"107.45","1":"107.45"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"107.75","1":"107.75"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"106.95","1":"106.95"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"108.20","1":"108.20"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"108.00","1":"108.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"107.93","1":"107.93"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"107.99","1":"107.99"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"109.89","1":"109.89"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"110.00","1":"110.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"110.00","1":"110.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"109.90","1":"109.90"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"109.75","1":"109.75"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"110.14","1":"110.14"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"109.04","1":"109.04"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"109.50","1":"109.50"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"108.90","1":"108.90"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"108.00","1":"108.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"108.25","1":"108.25"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"109.48","1":"109.48"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"107.00","1":"107.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"108.08","1":"108.08"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"106.98","1":"106.98"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"108.55","1":"108.55"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"108.51","1":"108.51"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"107.60","1":"107.60"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"108.30","1":"108.30"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"107.75","1":"107.75"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"108.30","1":"108.30"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"110.75","1":"110.75"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"109.75","1":"109.75"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"110.60","1":"110.60"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"110.00","1":"110.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"105.97","1":"105.97"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"105.34","1":"105.34"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"105.00","1":"105.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"102.48","1":"102.48"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"101.27","1":"101.27"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"104.50","1":"104.50"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"103.50","1":"103.50"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"103.00","1":"103.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"100.49","1":"100.49"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"97.47","1":"97.47"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"98.80","1":"98.80"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"100.75","1":"100.75"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"104.89","1":"104.89"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"104.23","1":"104.23"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"102.99","1":"102.99"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"102.35","1":"102.35"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"100.99","1":"100.99"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"99.60","1":"99.60"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"100.80","1":"100.80"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"99.19","1":"99.19"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"99.32","1":"99.32"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"99.00","1":"99.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"97.42","1":"97.42"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"95.00","1":"95.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"97.00","1":"97.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"95.00","1":"95.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"94.00","1":"94.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"92.45","1":"92.45"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"92.20","1":"92.20"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"96.00","1":"96.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"101.76","1":"101.76"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"100.73","1":"100.73"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"99.00","1":"99.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"101.37","1":"101.37"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"101.81","1":"101.81"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"101.30","1":"101.30"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"101.00","1":"101.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"105.00","1":"105.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"103.05","1":"103.05"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"102.40","1":"102.40"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"106.50","1":"106.50"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"103.50","1":"103.50"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"103.03","1":"103.03"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"101.50","1":"101.50"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"102.67","1":"102.67"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"103.87","1":"103.87"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"102.80","1":"102.80"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"102.15","1":"102.15"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"102.25","1":"102.25"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"110.15","1":"110.15"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"108.92","1":"108.92"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"107.70","1":"107.70"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"113.55","1":"113.55"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"112.90","1":"112.90"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"111.65","1":"111.65"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"115.10","1":"115.10"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"116.50","1":"116.50"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"115.75","1":"115.75"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"115.17","1":"115.17"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"115.42","1":"115.42"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"115.60","1":"115.60"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"115.62","1":"115.62"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"115.84","1":"115.84"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"116.56","1":"116.56"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"117.04","1":"117.04"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"117.15","1":"117.15"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"116.15","1":"116.15"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"106.53","1":"106.53"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"106.30","1":"106.30"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"106.75","1":"106.75"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"105.99","1":"105.99"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"106.90","1":"106.90"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"107.15","1":"107.15"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"106.22","1":"106.22"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"105.05","1":"105.05"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"106.56","1":"106.56"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"106.40","1":"106.40"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"106.24","1":"106.24"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"106.00","1":"106.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"106.20","1":"106.20"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"105.95","1":"105.95"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"105.93","1":"105.93"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"104.30","1":"104.30"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"106.00","1":"106.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"106.50","1":"106.50"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"106.50","1":"106.50"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"108.02","1":"108.02"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"107.96","1":"107.96"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"110.50","1":"110.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"113.50","1":"113.50"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"115.21","1":"115.21"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"122.72","1":"122.72"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"128.46","1":"128.46"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"129.26","1":"129.26"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"129.64","1":"129.64"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"129.72","1":"129.72"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"128.44","1":"128.44"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"130.25","1":"130.25"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"118.50","1":"118.50"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"119.80","1":"119.80"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"119.00","1":"119.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"121.08","1":"121.08"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"125.11","1":"125.11"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"124.00","1":"124.00"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"120.04","1":"120.04"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"118.41","1":"118.41"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"115.02","1":"115.02"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"115.06","1":"115.06"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"115.56","1":"115.56"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"116.08","1":"116.08"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"115.50","1":"115.50"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"115.51","1":"115.51"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"114.88","1":"114.88"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"115.50","1":"115.50"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"114.80","1":"114.80"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"119.84","1":"119.84"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"117.39","1":"117.39"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"116.50","1":"116.50"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"116.57","1":"116.57"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"115.75","1":"115.75"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"115.84","1":"115.84"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"115.35","1":"115.35"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"114.93","1":"114.93"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"114.53","1":"114.53"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"114.55","1":"114.55"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"114.52","1":"114.52"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"111.72","1":"111.72"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"110.74","1":"110.74"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"110.15","1":"110.15"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"110.54","1":"110.54"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"109.74","1":"109.74"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"117.06","1":"117.06"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"117.54","1":"117.54"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"126.36","1":"126.36"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"128.31","1":"128.31"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"128.46","1":"128.46"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"131.42","1":"131.42"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"132.38","1":"132.38"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"134.12","1":"134.12"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"134.41","1":"134.41"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"134.96","1":"134.96"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"131.31","1":"131.31"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"130.95","1":"130.95"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"132.90","1":"132.90"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"135.02","1":"135.02"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"142.81","1":"142.81"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"146.79","1":"146.79"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"153.32","1":"153.32"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"155.91","1":"155.91"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"156.54","1":"156.54"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"158.09","1":"158.09"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"149.99","1":"149.99"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"151.86","1":"151.86"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"154.69","1":"154.69"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"151.95","1":"151.95"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"147.49","1":"147.49"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"143.38","1":"143.38"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"140.32","1":"140.32"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"141.58","1":"141.58"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"146.43","1":"146.43"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"149.04","1":"149.04"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"150.30","1":"150.30"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"150.12","1":"150.12"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"149.83","1":"149.83"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"150.87","1":"150.87"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"149.09","1":"149.09"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"143.77","1":"143.77"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"143.58","1":"143.58"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"143.57","1":"143.57"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"146.34","1":"146.34"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"146.86","1":"146.86"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"146.45","1":"146.45"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"146.94","1":"146.94"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"146.46","1":"146.46"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"139.09","1":"139.09"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"141.65","1":"141.65"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"142.11","1":"142.11"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"140.87","1":"140.87"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"143.42","1":"143.42"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"141.43","1":"141.43"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"141.08","1":"141.08"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"138.55","1":"138.55"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"141.72","1":"141.72"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"141.52","1":"141.52"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"141.92","1":"141.92"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"139.39","1":"139.39"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"140.50","1":"140.50"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"141.30","1":"141.30"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"143.45","1":"143.45"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"146.08","1":"146.08"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"146.89","1":"146.89"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"145.91","1":"145.91"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"146.01","1":"146.01"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"144.21","1":"144.21"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"143.60","1":"143.60"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"144.50","1":"144.50"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"144.00","1":"144.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"147.29","1":"147.29"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"148.45","1":"148.45"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"148.44","1":"148.44"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"150.82","1":"150.82"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"152.20","1":"152.20"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"152.49","1":"152.49"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"153.90","1":"153.90"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"157.07","1":"157.07"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"156.20","1":"156.20"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"156.41","1":"156.41"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"157.49","1":"157.49"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"158.37","1":"158.37"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"157.61","1":"157.61"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"157.80","1":"157.80"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"157.37","1":"157.37"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"158.48","1":"158.48"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"160.06","1":"160.06"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"163.13","1":"163.13"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"167.61","1":"167.61"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"167.00","1":"167.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"166.46","1":"166.46"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"156.06","1":"156.06"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"156.73","1":"156.73"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"157.91","1":"157.91"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"159.82","1":"159.82"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"159.82","1":"159.82"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"160.52","1":"160.52"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"159.40","1":"159.40"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"156.94","1":"156.94"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"158.92","1":"158.92"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"158.84","1":"158.84"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"161.43","1":"161.43"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"164.10","1":"164.10"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"164.39","1":"164.39"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"164.86","1":"164.86"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"165.15","1":"165.15"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"172.02","1":"172.02"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"184.91","1":"184.91"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"184.73","1":"184.73"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"181.53","1":"181.53"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"181.94","1":"181.94"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"180.75","1":"180.75"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"181.41","1":"181.41"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"182.86","1":"182.86"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"183.22","1":"183.22"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"190.05","1":"190.05"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"186.38","1":"186.38"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"184.38","1":"184.38"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"181.58","1":"181.58"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"179.39","1":"179.39"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"178.42","1":"178.42"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"175.56","1":"175.56"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"173.04","1":"173.04"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"173.50","1":"173.50"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"173.46","1":"173.46"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"170.74","1":"170.74"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"169.14","1":"169.14"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"171.67","1":"171.67"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"174.57","1":"174.57"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"177.84","1":"177.84"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"184.32","1":"184.32"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"184.99","1":"184.99"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"185.08","1":"185.08"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"184.68","1":"184.68"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"183.65","1":"183.65"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"179.42","1":"179.42"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"179.62","1":"179.62"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"178.60","1":"178.60"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"179.75","1":"179.75"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"180.19","1":"180.19"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"179.79","1":"179.79"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"179.40","1":"179.40"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"183.09","1":"183.09"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"183.22","1":"183.22"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"182.78","1":"182.78"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"182.04","1":"182.04"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"184.10","1":"184.10"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"184.80","1":"184.80"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"184.50","1":"184.50"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"183.19","1":"183.19"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"182.94","1":"182.94"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"180.08","1":"180.08"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"182.06","1":"182.06"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"182.52","1":"182.52"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"182.65","1":"182.65"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"184.40","1":"184.40"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"185.40","1":"185.40"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"184.15","1":"184.15"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"181.74","1":"181.74"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"186.40","1":"186.40"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"185.99","1":"185.99"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"182.06","1":"182.06"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"181.86","1":"181.86"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"180.03","1":"180.03"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"179.13","1":"179.13"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"182.96","1":"182.96"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"184.27","1":"184.27"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"188.81","1":"188.81"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"190.59","1":"190.59"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"188.28","1":"188.28"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"188.28","1":"188.28"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"192.23","1":"192.23"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"192.64","1":"192.64"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"194.00","1":"194.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"195.36","1":"195.36"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"195.50","1":"195.50"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"184.97","1":"184.97"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"182.85","1":"182.85"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"182.00","1":"182.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"181.69","1":"181.69"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"180.46","1":"180.46"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"179.65","1":"179.65"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"178.34","1":"178.34"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"179.78","1":"179.78"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"181.22","1":"181.22"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"180.02","1":"180.02"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"178.76","1":"178.76"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"176.14","1":"176.14"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"176.40","1":"176.40"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"178.61","1":"178.61"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"181.51","1":"181.51"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"181.79","1":"181.79"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"182.28","1":"182.28"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"181.91","1":"181.91"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"181.27","1":"181.27"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"181.03","1":"181.03"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"181.32","1":"181.32"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"185.77","1":"185.77"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"188.71","1":"188.71"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"193.15","1":"193.15"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"192.92","1":"192.92"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"195.17","1":"195.17"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"194.80","1":"194.80"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"197.51","1":"197.51"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"202.65","1":"202.65"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"205.01","1":"205.01"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"205.67","1":"205.67"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"200.38","1":"200.38"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"200.47","1":"200.47"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"198.90","1":"198.90"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"193.65","1":"193.65"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"192.05","1":"192.05"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"194.22","1":"194.22"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"196.88","1":"196.88"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"196.43","1":"196.43"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"194.97","1":"194.97"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"194.36","1":"194.36"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"195.01","1":"195.01"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"196.29","1":"196.29"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"199.70","1":"199.70"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"205.67","1":"205.67"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"214.54","1":"214.54"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"213.93","1":"213.93"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"212.26","1":"212.26"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"215.51","1":"215.51"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"216.92","1":"216.92"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"214.06","1":"214.06"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"221.71","1":"221.71"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"221.26","1":"221.26"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"221.28","1":"221.28"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"221.33","1":"221.33"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"223.33","1":"223.33"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"221.57","1":"221.57"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"221.28","1":"221.28"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"219.99","1":"219.99"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"218.58","1":"218.58"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"216.90","1":"216.90"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"215.87","1":"215.87"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"218.56","1":"218.56"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"219.04","1":"219.04"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"232.44","1":"232.44"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"239.81","1":"239.81"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"260.19","1":"260.19"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"265.65","1":"265.65"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"258.83","1":"258.83"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"257.58","1":"257.58"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"257.15","1":"257.15"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"260.20","1":"260.20"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"256.24","1":"256.24"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"259.09","1":"259.09"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"261.02","1":"261.02"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"261.50","1":"261.50"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"262.09","1":"262.09"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"263.96","1":"263.96"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"260.90","1":"260.90"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"259.90","1":"259.90"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"258.07","1":"258.07"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"256.11","1":"256.11"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"260.19","1":"260.19"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"267.01","1":"267.01"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"261.14","1":"261.14"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"257.76","1":"257.76"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"259.59","1":"259.59"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"257.56","1":"257.56"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"254.75","1":"254.75"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"257.36","1":"257.36"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"265.24","1":"265.24"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"265.59","1":"265.59"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"259.93","1":"259.93"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"253.60","1":"253.60"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"256.65","1":"256.65"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"252.80","1":"252.80"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"253.07","1":"253.07"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"251.14","1":"251.14"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"243.67","1":"243.67"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"251.86","1":"251.86"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"249.96","1":"249.96"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"249.99","1":"249.99"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"249.32","1":"249.32"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"245.49","1":"245.49"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"245.56","1":"245.56"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"251.06","1":"251.06"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"253.59","1":"253.59"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"253.32","1":"253.32"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"257.54","1":"257.54"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"253.93","1":"253.93"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"253.08","1":"253.08"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"253.00","1":"253.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"252.00","1":"252.00"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"253.24","1":"253.24"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"251.52","1":"251.52"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"252.08","1":"252.08"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"252.97","1":"252.97"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"261.04","1":"261.04"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"259.96","1":"259.96"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"255.05","1":"255.05"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"259.98","1":"259.98"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"259.65","1":"259.65"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"265.88","1":"265.88"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"263.88","1":"263.88"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"262.34","1":"262.34"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"268.08","1":"268.08"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"270.67","1":"270.67"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"278.57","1":"278.57"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"288.05","1":"288.05"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"295.19","1":"295.19"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"297.73","1":"297.73"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"293.72","1":"293.72"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"288.66","1":"288.66"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"291.42","1":"291.42"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"289.51","1":"289.51"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"295.35","1":"295.35"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"295.55","1":"295.55"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"295.38","1":"295.38"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"298.65","1":"298.65"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"297.38","1":"297.38"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"298.08","1":"298.08"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"297.85","1":"297.85"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"299.81","1":"299.81"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"299.04","1":"299.04"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"299.61","1":"299.61"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"293.93","1":"293.93"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"292.28","1":"292.28"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"292.28","1":"292.28"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"296.15","1":"296.15"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"295.13","1":"295.13"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"293.98","1":"293.98"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"309.65","1":"309.65"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"315.98","1":"315.98"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"315.94","1":"315.94"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"318.97","1":"318.97"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"315.41","1":"315.41"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"311.92","1":"311.92"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"320.58","1":"320.58"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"312.99","1":"312.99"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"318.88","1":"318.88"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"313.15","1":"313.15"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"315.18","1":"315.18"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"313.03","1":"313.03"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"313.42","1":"313.42"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"314.25","1":"314.25"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"315.70","1":"315.70"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"323.33","1":"323.33"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"330.57","1":"330.57"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"326.43","1":"326.43"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"332.39","1":"332.39"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"333.03","1":"333.03"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"333.76","1":"333.76"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"335.77","1":"335.77"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"343.00","1":"343.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"343.00","1":"343.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"347.77","1":"347.77"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"339.49","1":"339.49"}]}