{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"196.45","1":"196.45"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"195.41","1":"195.41"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"193.66","1":"193.66"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"193.86","1":"193.86"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"188.93","1":"188.93"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"190.12","1":"190.12"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"189.62","1":"189.62"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"188.68","1":"188.68"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"189.76","1":"189.76"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"190.12","1":"190.12"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"187.85","1":"187.85"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"186.79","1":"186.79"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"188.83","1":"188.83"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"187.33","1":"187.33"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"190.30","1":"190.30"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"190.05","1":"190.05"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"188.53","1":"188.53"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"184.66","1":"184.66"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"183.40","1":"183.40"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"182.89","1":"182.89"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"187.77","1":"187.77"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"189.24","1":"189.24"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"188.78","1":"188.78"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"198.21","1":"198.21"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"202.01","1":"202.01"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"198.13","1":"198.13"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"201.01","1":"201.01"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"206.85","1":"206.85"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"204.66","1":"204.66"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"203.68","1":"203.68"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"203.04","1":"203.04"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"203.34","1":"203.34"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"204.09","1":"204.09"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"208.85","1":"208.85"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"211.94","1":"211.94"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"217.10","1":"217.10"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"211.02","1":"211.02"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"210.54","1":"210.54"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"209.95","1":"209.95"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"217.71","1":"217.71"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"206.83","1":"206.83"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"203.65","1":"203.65"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"195.89","1":"195.89"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"194.93","1":"194.93"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"197.77","1":"197.77"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"197.09","1":"197.09"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"196.24","1":"196.24"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"194.04","1":"194.04"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"196.13","1":"196.13"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"194.09","1":"194.09"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"190.21","1":"190.21"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"190.47","1":"190.47"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"191.07","1":"191.07"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"190.98","1":"190.98"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"190.78","1":"190.78"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"189.93","1":"189.93"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"186.06","1":"186.06"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"183.21","1":"183.21"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"181.83","1":"181.83"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"179.72","1":"179.72"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"179.59","1":"179.59"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"178.55","1":"178.55"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"179.26","1":"179.26"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"180.67","1":"180.67"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"188.68","1":"188.68"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"187.74","1":"187.74"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"186.01","1":"186.01"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"185.23","1":"185.23"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"185.40","1":"185.40"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"183.83","1":"183.83"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"183.69","1":"183.69"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"183.98","1":"183.98"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"180.21","1":"180.21"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"177.75","1":"177.75"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"169.01","1":"169.01"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"166.93","1":"166.93"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"170.39","1":"170.39"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"165.78","1":"165.78"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"163.52","1":"163.52"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"160.93","1":"160.93"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"154.18","1":"154.18"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"146.48","1":"146.48"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"153.80","1":"153.80"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"161.18","1":"161.18"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"165.56","1":"165.56"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"167.76","1":"167.76"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"176.14","1":"176.14"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"180.40","1":"180.40"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"182.10","1":"182.10"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"180.60","1":"180.60"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"181.83","1":"181.83"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"190.74","1":"190.74"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"185.98","1":"185.98"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"186.17","1":"186.17"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"191.68","1":"191.68"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"200.90","1":"200.90"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"201.92","1":"201.92"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"199.30","1":"199.30"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"202.53","1":"202.53"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"201.28","1":"201.28"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"203.58","1":"203.58"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"213.75","1":"213.75"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"208.80","1":"208.80"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"205.47","1":"205.47"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"205.79","1":"205.79"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"205.88","1":"205.88"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"207.44","1":"207.44"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"211.11","1":"211.11"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"206.31","1":"206.31"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"207.00","1":"207.00"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"198.78","1":"198.78"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"208.71","1":"208.71"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"213.31","1":"213.31"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"214.28","1":"214.28"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"209.51","1":"209.51"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"207.00","1":"207.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"205.79","1":"205.79"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"205.19","1":"205.19"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"205.93","1":"205.93"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"207.32","1":"207.32"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"203.21","1":"203.21"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"203.69","1":"203.69"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"205.32","1":"205.32"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"208.53","1":"208.53"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"208.17","1":"208.17"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"208.95","1":"208.95"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"211.24","1":"211.24"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"210.77","1":"210.77"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"211.18","1":"211.18"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"210.40","1":"210.40"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"217.70","1":"217.70"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"222.38","1":"222.38"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"228.91","1":"228.91"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"227.39","1":"227.39"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"225.71","1":"225.71"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"224.20","1":"224.20"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"224.35","1":"224.35"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"219.80","1":"219.80"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"229.47","1":"229.47"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"227.14","1":"227.14"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"226.38","1":"226.38"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"228.06","1":"228.06"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"235.11","1":"235.11"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"230.97","1":"230.97"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"228.71","1":"228.71"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"229.56","1":"229.56"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"228.45","1":"228.45"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"228.29","1":"228.29"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"231.83","1":"231.83"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"241.99","1":"241.99"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"250.42","1":"250.42"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"244.82","1":"244.82"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"246.54","1":"246.54"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"242.56","1":"242.56"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"240.97","1":"240.97"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"245.89","1":"245.89"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"242.29","1":"242.29"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"247.15","1":"247.15"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"245.08","1":"245.08"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"242.74","1":"242.74"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"236.11","1":"236.11"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"235.23","1":"235.23"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"230.10","1":"230.10"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"233.25","1":"233.25"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"244.86","1":"244.86"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"249.90","1":"249.90"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"259.49","1":"259.49"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"256.85","1":"256.85"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"250.21","1":"250.21"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"253.88","1":"253.88"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"253.99","1":"253.99"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"253.68","1":"253.68"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"252.01","1":"252.01"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"245.78","1":"245.78"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"237.05","1":"237.05"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"227.55","1":"227.55"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"222.12","1":"222.12"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"218.49","1":"218.49"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"215.76","1":"215.76"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"211.34","1":"211.34"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"208.55","1":"208.55"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"198.13","1":"198.13"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"208.03","1":"208.03"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"205.14","1":"205.14"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"207.93","1":"207.93"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"211.69","1":"211.69"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"212.68","1":"212.68"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"208.04","1":"208.04"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"206.88","1":"206.88"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"207.74","1":"207.74"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"202.62","1":"202.62"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"196.12","1":"196.12"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"203.81","1":"203.81"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"209.09","1":"209.09"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"201.38","1":"201.38"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"201.04","1":"201.04"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"196.94","1":"196.94"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"197.30","1":"197.30"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"199.85","1":"199.85"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"200.75","1":"200.75"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"196.01","1":"196.01"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"196.80","1":"196.80"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"196.77","1":"196.77"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"196.74","1":"196.74"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"194.79","1":"194.79"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"190.76","1":"190.76"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"190.99","1":"190.99"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"195.33","1":"195.33"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"197.91","1":"197.91"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"194.34","1":"194.34"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"197.44","1":"197.44"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"201.69","1":"201.69"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"198.95","1":"198.95"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"203.39","1":"203.39"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"205.53","1":"205.53"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"203.44","1":"203.44"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"203.74","1":"203.74"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"202.41","1":"202.41"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"201.94","1":"201.94"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"199.42","1":"199.42"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"196.98","1":"196.98"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"198.18","1":"198.18"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"197.06","1":"197.06"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"194.32","1":"194.32"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"195.17","1":"195.17"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"195.83","1":"195.83"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"197.37","1":"197.37"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"194.91","1":"194.91"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"194.16","1":"194.16"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"194.71","1":"194.71"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"196.38","1":"196.38"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"198.93","1":"198.93"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"197.24","1":"197.24"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"195.85","1":"195.85"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"194.26","1":"194.26"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"197.04","1":"197.04"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"205.82","1":"205.82"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"202.30","1":"202.30"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"201.85","1":"201.85"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"202.08","1":"202.08"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"208.89","1":"208.89"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"207.14","1":"207.14"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"206.36","1":"206.36"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"206.70","1":"206.70"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"204.18","1":"204.18"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"202.50","1":"202.50"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"201.44","1":"201.44"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"198.87","1":"198.87"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"194.80","1":"194.80"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"188.67","1":"188.67"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"198.10","1":"198.10"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"197.69","1":"197.69"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"202.21","1":"202.21"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"200.16","1":"200.16"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"201.15","1":"201.15"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"207.62","1":"207.62"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"205.73","1":"205.73"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"202.25","1":"202.25"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"199.96","1":"199.96"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"197.23","1":"197.23"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"199.45","1":"199.45"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"199.30","1":"199.30"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"197.07","1":"197.07"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"206.84","1":"206.84"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"208.07","1":"208.07"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"213.11","1":"213.11"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"211.20","1":"211.20"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"211.62","1":"211.62"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"213.62","1":"213.62"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"211.88","1":"211.88"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"217.79","1":"217.79"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"216.50","1":"216.50"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"215.02","1":"215.02"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"215.37","1":"215.37"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"209.28","1":"209.28"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"206.53","1":"206.53"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"203.11","1":"203.11"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"204.67","1":"204.67"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"204.71","1":"204.71"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"197.22","1":"197.22"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"192.75","1":"192.75"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"190.37","1":"190.37"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"199.28","1":"199.28"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"197.98","1":"197.98"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"200.86","1":"200.86"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"207.06","1":"207.06"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"205.01","1":"205.01"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"204.97","1":"204.97"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"205.54","1":"205.54"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"207.23","1":"207.23"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"205.72","1":"205.72"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"207.30","1":"207.30"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"207.98","1":"207.98"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"207.82","1":"207.82"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"209.46","1":"209.46"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"207.92","1":"207.92"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"207.69","1":"207.69"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"203.50","1":"203.50"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"197.78","1":"197.78"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"196.60","1":"196.60"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"200.27","1":"200.27"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"198.72","1":"198.72"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"198.12","1":"198.12"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"196.51","1":"196.51"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"193.28","1":"193.28"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"194.32","1":"194.32"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"194.81","1":"194.81"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"196.75","1":"196.75"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"196.13","1":"196.13"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"198.72","1":"198.72"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"198.94","1":"198.94"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"200.42","1":"200.42"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"202.03","1":"202.03"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"205.54","1":"205.54"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"207.40","1":"207.40"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"208.95","1":"208.95"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"209.08","1":"209.08"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"206.32","1":"206.32"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"204.47","1":"204.47"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"206.61","1":"206.61"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"210.80","1":"210.80"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"210.83","1":"210.83"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"221.37","1":"221.37"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"223.82","1":"223.82"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"224.51","1":"224.51"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"222.11","1":"222.11"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"222.52","1":"222.52"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"219.80","1":"219.80"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"217.80","1":"217.80"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"220.65","1":"220.65"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"230.09","1":"230.09"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"230.52","1":"230.52"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"230.37","1":"230.37"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"232.90","1":"232.90"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"233.38","1":"233.38"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"233.40","1":"233.40"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"229.44","1":"229.44"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"226.91","1":"226.91"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"227.29","1":"227.29"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"222.69","1":"222.69"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"222.47","1":"222.47"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"227.68","1":"227.68"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"239.06","1":"239.06"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"239.10","1":"239.10"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"251.05","1":"251.05"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"251.03","1":"251.03"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"250.35","1":"250.35"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"244.31","1":"244.31"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"250.65","1":"250.65"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"249.96","1":"249.96"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"253.05","1":"253.05"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"260.35","1":"260.35"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"257.39","1":"257.39"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"258.31","1":"258.31"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"252.96","1":"252.96"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"253.24","1":"253.24"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"250.44","1":"250.44"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"252.95","1":"252.95"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"250.03","1":"250.03"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"250.39","1":"250.39"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"254.22","1":"254.22"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"251.44","1":"251.44"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"252.27","1":"252.27"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"251.59","1":"251.59"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"254.24","1":"254.24"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"254.48","1":"254.48"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"254.34","1":"254.34"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"253.11","1":"253.11"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"256.08","1":"256.08"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"268.88","1":"268.88"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"271.17","1":"271.17"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"270.62","1":"270.62"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"269.65","1":"269.65"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"268.32","1":"268.32"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"260.08","1":"260.08"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"252.15","1":"252.15"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"259.97","1":"259.97"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"263.02","1":"263.02"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"262.79","1":"262.79"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"270.76","1":"270.76"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"265.65","1":"265.65"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"263.55","1":"263.55"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"270.21","1":"270.21"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"263.87","1":"263.87"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"262.54","1":"262.54"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"264.19","1":"264.19"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"266.93","1":"266.93"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"272.80","1":"272.80"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"275.02","1":"275.02"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"286.61","1":"286.61"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"283.75","1":"283.75"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"285.66","1":"285.66"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"288.77","1":"288.77"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"278.77","1":"278.77"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"277.50","1":"277.50"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"272.17","1":"272.17"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"280.80","1":"280.80"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"280.14","1":"280.14"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"294.14","1":"294.14"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"298.53","1":"298.53"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"299.54","1":"299.54"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"294.91","1":"294.91"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"306.15","1":"306.15"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"300.42","1":"300.42"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"305.36","1":"305.36"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"303.63","1":"303.63"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"303.78","1":"303.78"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"306.14","1":"306.14"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"306.58","1":"306.58"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"312.59","1":"312.59"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"310.88","1":"310.88"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"311.52","1":"311.52"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"305.33","1":"305.33"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"305.95","1":"305.95"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"305.95","1":"305.95"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"307.28","1":"307.28"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"309.21","1":"309.21"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"305.73","1":"305.73"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"303.61","1":"303.61"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"302.42","1":"302.42"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"306.69","1":"306.69"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"305.11","1":"305.11"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"300.71","1":"300.71"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"301.03","1":"301.03"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"298.15","1":"298.15"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"310.60","1":"310.60"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"326.13","1":"326.13"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"334.03","1":"334.03"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"332.33","1":"332.33"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"328.79","1":"328.79"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"323.60","1":"323.60"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"325.14","1":"325.14"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"323.02","1":"323.02"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"337.38","1":"337.38"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"337.70","1":"337.70"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"335.52","1":"335.52"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"336.80","1":"336.80"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"332.67","1":"332.67"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"335.42","1":"335.42"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"332.23","1":"332.23"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"331.47","1":"331.47"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"341.90","1":"341.90"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"336.59","1":"336.59"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"339.27","1":"339.27"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"336.40","1":"336.40"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"339.86","1":"339.86"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"345.30","1":"345.30"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"337.08","1":"337.08"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"324.91","1":"324.91"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"329.86","1":"329.86"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"326.54","1":"326.54"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"329.41","1":"329.41"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"327.39","1":"327.39"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"326.37","1":"326.37"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"326.37","1":"326.37"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"325.88","1":"325.88"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"331.69","1":"331.69"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"331.52","1":"331.52"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"329.44","1":"329.44"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"327.54","1":"327.54"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"326.73","1":"326.73"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"333.38","1":"333.38"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"335.29","1":"335.29"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"343.23","1":"343.23"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"346.59","1":"346.59"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"344.04","1":"344.04"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"339.43","1":"339.43"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"345.80","1":"345.80"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"345.89","1":"345.89"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"338.37","1":"338.37"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"338.65","1":"338.65"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"336.69","1":"336.69"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"325.04","1":"325.04"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"325.00","1":"325.00"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"331.90","1":"331.90"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"348.49","1":"348.49"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"356.67","1":"356.67"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"361.31","1":"361.31"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"359.16","1":"359.16"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"377.11","1":"377.11"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"376.89","1":"376.89"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"373.33","1":"373.33"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"378.48","1":"378.48"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"373.73","1":"373.73"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"366.13","1":"366.13"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"367.37","1":"367.37"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"382.60","1":"382.60"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"378.12","1":"378.12"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"373.16","1":"373.16"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"372.26","1":"372.26"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"376.88","1":"376.88"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"374.77","1":"374.77"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"372.15","1":"372.15"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"369.76","1":"369.76"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"376.00","1":"376.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"371.67","1":"371.67"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"371.17","1":"371.17"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"369.72","1":"369.72"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"372.38","1":"372.38"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"374.67","1":"374.67"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"372.59","1":"372.59"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"370.52","1":"370.52"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"368.62","1":"368.62"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"371.22","1":"371.22"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"378.64","1":"378.64"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"375.88","1":"375.88"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"375.00","1":"375.00"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"390.11","1":"390.11"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"409.61","1":"409.61"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"411.34","1":"411.34"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"406.76","1":"406.76"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"397.16","1":"397.16"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"408.39","1":"408.39"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"410.27","1":"410.27"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"422.56","1":"422.56"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"420.75","1":"420.75"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"422.10","1":"422.10"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"425.30","1":"425.30"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"428.22","1":"428.22"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"429.47","1":"429.47"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"432.63","1":"432.63"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"434.46","1":"434.46"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"435.06","1":"435.06"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"438.41","1":"438.41"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"443.19","1":"443.19"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"442.56","1":"442.56"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"435.70","1":"435.70"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"444.21","1":"444.21"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"443.71","1":"443.71"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"456.96","1":"456.96"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"458.33","1":"458.33"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"460.39","1":"460.39"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"461.60","1":"461.60"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"482.94","1":"482.94"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"482.00","1":"482.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"498.35","1":"498.35"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"508.16","1":"508.16"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"488.39","1":"488.39"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"465.46","1":"465.46"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"471.23","1":"471.23"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"475.53","1":"475.53"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"461.75","1":"461.75"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"451.30","1":"451.30"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"464.67","1":"464.67"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"466.46","1":"466.46"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"463.33","1":"463.33"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"463.56","1":"463.56"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"463.54","1":"463.54"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"458.97","1":"458.97"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"453.54","1":"453.54"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"452.06","1":"452.06"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"463.83","1":"463.83"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"457.19","1":"457.19"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"437.69","1":"437.69"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"443.98","1":"443.98"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"440.66","1":"440.66"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"443.75","1":"443.75"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"443.04","1":"443.04"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"440.48","1":"440.48"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"439.47","1":"439.47"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"461.44","1":"461.44"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"483.67","1":"483.67"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"485.60","1":"485.60"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"467.62","1":"467.62"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"471.91","1":"471.91"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"469.82","1":"469.82"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"453.21","1":"453.21"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"454.69","1":"454.69"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"447.11","1":"447.11"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"450.69","1":"450.69"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"450.16","1":"450.16"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"451.52","1":"451.52"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"450.14","1":"450.14"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"452.21","1":"452.21"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"462.80","1":"462.80"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"458.42","1":"458.42"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"461.97","1":"461.97"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"456.81","1":"456.81"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"455.16","1":"455.16"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"454.37","1":"454.37"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"448.84","1":"448.84"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"448.81","1":"448.81"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"447.28","1":"447.28"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"443.36","1":"443.36"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"436.01","1":"436.01"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"443.15","1":"443.15"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"458.54","1":"458.54"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"466.79","1":"466.79"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"471.93","1":"471.93"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"477.70","1":"477.70"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"466.52","1":"466.52"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"459.00","1":"459.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"436.45","1":"436.45"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"415.23","1":"415.23"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"416.35","1":"416.35"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"421.64","1":"421.64"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"433.23","1":"433.23"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"436.43","1":"436.43"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"433.69","1":"433.69"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"432.00","1":"432.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"425.40","1":"425.40"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"419.82","1":"419.82"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"411.76","1":"411.76"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"415.31","1":"415.31"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"420.89","1":"420.89"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"434.88","1":"434.88"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"439.10","1":"439.10"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"436.86","1":"436.86"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"437.51","1":"437.51"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"451.43","1":"451.43"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"445.19","1":"445.19"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"453.56","1":"453.56"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"448.80","1":"448.80"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"444.53","1":"444.53"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"442.60","1":"442.60"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"439.38","1":"439.38"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"441.22","1":"441.22"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"444.76","1":"444.76"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"452.56","1":"452.56"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"455.03","1":"455.03"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"466.63","1":"466.63"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"458.33","1":"458.33"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"447.81","1":"447.81"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"448.52","1":"448.52"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"431.81","1":"431.81"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"435.32","1":"435.32"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"450.19","1":"450.19"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"445.12","1":"445.12"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"447.55","1":"447.55"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"442.72","1":"442.72"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"427.07","1":"427.07"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"405.72","1":"405.72"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"394.61","1":"394.61"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"387.68","1":"387.68"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"397.14","1":"397.14"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"395.45","1":"395.45"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"389.92","1":"389.92"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"370.43","1":"370.43"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"374.75","1":"374.75"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"385.49","1":"385.49"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"385.79","1":"385.79"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"382.58","1":"382.58"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"363.46","1":"363.46"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"373.45","1":"373.45"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"355.47","1":"355.47"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"344.70","1":"344.70"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"353.48","1":"353.48"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"370.63","1":"370.63"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"352.10","1":"352.10"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"337.09","1":"337.09"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"332.99","1":"332.99"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"339.80","1":"339.80"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"343.83","1":"343.83"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"360.98","1":"360.98"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"357.59","1":"357.59"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"352.67","1":"352.67"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"359.07","1":"359.07"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"364.09","1":"364.09"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"374.31","1":"374.31"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"370.86","1":"370.86"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"363.02","1":"363.02"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"370.69","1":"370.69"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"379.65","1":"379.65"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"395.56","1":"395.56"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"401.05","1":"401.05"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"400.17","1":"400.17"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"393.72","1":"393.72"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"382.43","1":"382.43"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"379.25","1":"379.25"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"385.24","1":"385.24"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"374.73","1":"374.73"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"371.69","1":"371.69"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"353.32","1":"353.32"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"358.66","1":"358.66"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"342.83","1":"342.83"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"342.81","1":"342.81"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"329.01","1":"329.01"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"331.34","1":"331.34"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"347.90","1":"347.90"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"343.36","1":"343.36"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"349.06","1":"349.06"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"351.77","1":"351.77"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"354.04","1":"354.04"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"360.31","1":"360.31"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"361.37","1":"361.37"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"369.30","1":"369.30"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"361.21","1":"361.21"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"353.33","1":"353.33"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"369.85","1":"369.85"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"372.71","1":"372.71"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"374.23","1":"374.23"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"392.94","1":"392.94"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"412.58","1":"412.58"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"391.96","1":"391.96"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"410.83","1":"410.83"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"425.83","1":"425.83"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"423.25","1":"423.25"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"411.53","1":"411.53"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"414.67","1":"414.67"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"418.45","1":"418.45"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"421.92","1":"421.92"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"400.83","1":"400.83"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"413.04","1":"413.04"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"413.21","1":"413.21"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"408.04","1":"408.04"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"395.91","1":"395.91"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"379.20","1":"379.20"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"369.86","1":"369.86"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"368.90","1":"368.90"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"350.46","1":"350.46"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"339.63","1":"339.63"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"328.88","1":"328.88"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"334.19","1":"334.19"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"335.63","1":"335.63"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"352.41","1":"352.41"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"344.17","1":"344.17"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"345.10","1":"345.10"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"362.35","1":"362.35"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"380.28","1":"380.28"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"367.01","1":"367.01"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"353.80","1":"353.80"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"361.70","1":"361.70"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"354.03","1":"354.03"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"348.29","1":"348.29"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"333.32","1":"333.32"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"333.04","1":"333.04"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"342.64","1":"342.64"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"338.24","1":"338.24"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"354.91","1":"354.91"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"345.93","1":"345.93"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"347.92","1":"347.92"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"353.11","1":"353.11"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"357.57","1":"357.57"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"342.85","1":"342.85"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"340.97","1":"340.97"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"331.56","1":"331.56"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"336.28","1":"336.28"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"337.75","1":"337.75"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"328.46","1":"328.46"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"312.73","1":"312.73"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"314.79","1":"314.79"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"308.73","1":"308.73"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"294.70","1":"294.70"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"304.97","1":"304.97"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"303.36","1":"303.36"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"292.55","1":"292.55"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"290.08","1":"290.08"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"287.92","1":"287.92"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"295.93","1":"295.93"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"290.12","1":"290.12"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"292.44","1":"292.44"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"277.82","1":"277.82"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"265.64","1":"265.64"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"252.36","1":"252.36"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"245.19","1":"245.19"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"250.16","1":"250.16"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"237.80","1":"237.80"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"237.49","1":"237.49"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"230.39","1":"230.39"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"219.48","1":"219.48"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"213.51","1":"213.51"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"219.92","1":"219.92"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"230.70","1":"230.70"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"230.28","1":"230.28"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"229.86","1":"229.86"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"241.35","1":"241.35"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"234.12","1":"234.12"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"239.81","1":"239.81"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"242.36","1":"242.36"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"245.46","1":"245.46"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"243.11","1":"243.11"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"248.77","1":"248.77"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"254.13","1":"254.13"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"254.71","1":"254.71"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"267.31","1":"267.31"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"262.89","1":"262.89"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"250.80","1":"250.80"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"241.99","1":"241.99"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"245.41","1":"245.41"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"249.40","1":"249.40"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"241.51","1":"241.51"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"238.28","1":"238.28"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"237.25","1":"237.25"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"239.27","1":"239.27"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"250.44","1":"250.44"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"249.25","1":"249.25"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"258.27","1":"258.27"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"259.95","1":"259.95"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"256.37","1":"256.37"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"259.18","1":"259.18"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"262.10","1":"262.10"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"266.66","1":"266.66"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"263.15","1":"263.15"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"262.28","1":"262.28"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"258.56","1":"258.56"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"258.54","1":"258.54"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"265.87","1":"265.87"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"263.45","1":"263.45"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"257.39","1":"257.39"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"251.50","1":"251.50"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"256.07","1":"256.07"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"261.80","1":"261.80"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"260.39","1":"260.39"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"260.46","1":"260.46"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"261.82","1":"261.82"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"255.22","1":"255.22"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"248.09","1":"248.09"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"246.68","1":"246.68"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"247.53","1":"247.53"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"249.71","1":"249.71"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"251.48","1":"251.48"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"258.77","1":"258.77"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"261.28","1":"261.28"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"259.74","1":"259.74"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"258.20","1":"258.20"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"254.75","1":"254.75"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"256.44","1":"256.44"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"258.08","1":"258.08"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"257.03","1":"257.03"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"256.87","1":"256.87"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"255.47","1":"255.47"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"257.01","1":"257.01"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"255.56","1":"255.56"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"254.70","1":"254.70"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"252.04","1":"252.04"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"253.36","1":"253.36"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"253.83","1":"253.83"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"253.42","1":"253.42"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"253.51","1":"253.51"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"249.79","1":"249.79"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"250.61","1":"250.61"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"249.70","1":"249.70"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"262.18","1":"262.18"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"268.26","1":"268.26"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"264.69","1":"264.69"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"265.05","1":"265.05"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"275.70","1":"275.70"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"270.38","1":"270.38"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"267.99","1":"267.99"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"267.52","1":"267.52"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"257.09","1":"257.09"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"253.48","1":"253.48"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"253.35","1":"253.35"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"253.39","1":"253.39"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"251.68","1":"251.68"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"252.84","1":"252.84"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"256.00","1":"256.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"252.19","1":"252.19"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"250.63","1":"250.63"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"256.98","1":"256.98"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"253.63","1":"253.63"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"248.94","1":"248.94"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"246.43","1":"246.43"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"245.55","1":"245.55"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"243.86","1":"243.86"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"240.96","1":"240.96"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"235.84","1":"235.84"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"235.66","1":"235.66"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"230.98","1":"230.98"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"219.44","1":"219.44"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"214.47","1":"214.47"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"211.53","1":"211.53"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"201.06","1":"201.06"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"197.35","1":"197.35"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"196.97","1":"196.97"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"205.83","1":"205.83"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"204.60","1":"204.60"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"199.59","1":"199.59"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"190.00","1":"190.00"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"194.36","1":"194.36"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"204.07","1":"204.07"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"214.27","1":"214.27"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"224.98","1":"224.98"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"236.22","1":"236.22"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"235.17","1":"235.17"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"238.25","1":"238.25"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"244.54","1":"244.54"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"237.19","1":"237.19"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"225.80","1":"225.80"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"214.83","1":"214.83"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"224.47","1":"224.47"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"224.24","1":"224.24"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"227.81","1":"227.81"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"219.20","1":"219.20"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"214.51","1":"214.51"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"212.34","1":"212.34"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"206.81","1":"206.81"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"213.76","1":"213.76"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"217.93","1":"217.93"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"217.99","1":"217.99"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"215.31","1":"215.31"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"211.95","1":"211.95"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"211.26","1":"211.26"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"200.70","1":"200.70"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"200.33","1":"200.33"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"203.15","1":"203.15"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"196.05","1":"196.05"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"197.51","1":"197.51"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"198.50","1":"198.50"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"207.62","1":"207.62"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"202.98","1":"202.98"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"196.18","1":"196.18"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"200.24","1":"200.24"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"209.35","1":"209.35"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"219.81","1":"219.81"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"217.86","1":"217.86"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"214.55","1":"214.55"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"224.05","1":"224.05"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"218.50","1":"218.50"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"221.81","1":"221.81"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"232.04","1":"232.04"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"230.07","1":"230.07"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"235.52","1":"235.52"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"228.51","1":"228.51"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"226.04","1":"226.04"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"227.45","1":"227.45"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"224.10","1":"224.10"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"222.65","1":"222.65"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"221.81","1":"221.81"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"211.46","1":"211.46"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"205.37","1":"205.37"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"215.59","1":"215.59"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"211.85","1":"211.85"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"217.16","1":"217.16"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"215.63","1":"215.63"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"215.05","1":"215.05"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"223.21","1":"223.21"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"219.82","1":"219.82"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"217.29","1":"217.29"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"219.33","1":"219.33"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"215.54","1":"215.54"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"206.94","1":"206.94"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"208.64","1":"208.64"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"209.48","1":"209.48"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"206.17","1":"206.17"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"203.13","1":"203.13"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"203.27","1":"203.27"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"206.32","1":"206.32"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"203.40","1":"203.40"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"206.61","1":"206.61"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"206.77","1":"206.77"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"162.61","1":"162.61"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"168.98","1":"168.98"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"169.33","1":"169.33"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"163.81","1":"163.81"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"164.38","1":"164.38"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"163.44","1":"163.44"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"155.64","1":"155.64"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"151.37","1":"151.37"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"145.74","1":"145.74"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"146.18","1":"146.18"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"143.64","1":"143.64"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"136.62","1":"136.62"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"130.02","1":"130.02"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"123.52","1":"123.52"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"122.38","1":"122.38"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"128.27","1":"128.27"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"130.51","1":"130.51"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"129.22","1":"129.22"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"133.64","1":"133.64"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"139.58","1":"139.58"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"146.55","1":"146.55"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"153.87","1":"153.87"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"161.56","1":"161.56"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"164.75","1":"164.75"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"158.60","1":"158.60"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"166.53","1":"166.53"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"174.80","1":"174.80"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"183.44","1":"183.44"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"192.61","1":"192.61"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"195.70","1":"195.70"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"192.99","1":"192.99"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"187.13","1":"187.13"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"195.75","1":"195.75"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"204.67","1":"204.67"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"204.86","1":"204.86"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"209.66","1":"209.66"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"209.10","1":"209.10"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"213.11","1":"213.11"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"215.49","1":"215.49"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"222.79","1":"222.79"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"225.40","1":"225.40"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"222.89","1":"222.89"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"211.75","1":"211.75"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"210.42","1":"210.42"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"205.49","1":"205.49"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"204.93","1":"204.93"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"207.50","1":"207.50"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"207.70","1":"207.70"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"207.90","1":"207.90"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"201.60","1":"201.60"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"204.88","1":"204.88"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"194.64","1":"194.64"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"184.91","1":"184.91"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"176.94","1":"176.94"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"168.46","1":"168.46"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"164.15","1":"164.15"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"165.81","1":"165.81"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"173.36","1":"173.36"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"170.57","1":"170.57"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"169.23","1":"169.23"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"165.19","1":"165.19"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"166.76","1":"166.76"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"166.91","1":"166.91"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"167.85","1":"167.85"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"168.84","1":"168.84"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"173.31","1":"173.31"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"173.35","1":"173.35"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"173.18","1":"173.18"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"172.05","1":"172.05"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"163.45","1":"163.45"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"155.28","1":"155.28"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"147.52","1":"147.52"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"146.29","1":"146.29"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"138.98","1":"138.98"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"132.04","1":"132.04"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"132.12","1":"132.12"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"133.57","1":"133.57"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"139.13","1":"139.13"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"138.10","1":"138.10"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"131.20","1":"131.20"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"131.25","1":"131.25"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"132.88","1":"132.88"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"130.83","1":"130.83"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"128.26","1":"128.26"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"133.09","1":"133.09"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"130.36","1":"130.36"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"123.85","1":"123.85"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"128.56","1":"128.56"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"126.57","1":"126.57"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"130.31","1":"130.31"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"127.14","1":"127.14"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"133.49","1":"133.49"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"137.21","1":"137.21"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"140.33","1":"140.33"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"142.19","1":"142.19"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"139.96","1":"139.96"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"138.13","1":"138.13"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"134.59","1":"134.59"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"138.84","1":"138.84"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"137.09","1":"137.09"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"130.24","1":"130.24"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"126.24","1":"126.24"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"126.39","1":"126.39"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"125.62","1":"125.62"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"124.79","1":"124.79"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"122.94","1":"122.94"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"122.03","1":"122.03"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"122.72","1":"122.72"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"122.86","1":"122.86"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"124.19","1":"124.19"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"123.67","1":"123.67"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"117.52","1":"117.52"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"114.25","1":"114.25"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"117.75","1":"117.75"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"120.32","1":"120.32"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"121.98","1":"121.98"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"120.92","1":"120.92"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"120.84","1":"120.84"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"119.94","1":"119.94"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"117.77","1":"117.77"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"118.00","1":"118.00"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"118.43","1":"118.43"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"118.46","1":"118.46"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"113.07","1":"113.07"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"109.23","1":"109.23"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"113.48","1":"113.48"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"111.01","1":"111.01"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"108.89","1":"108.89"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"105.91","1":"105.91"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"107.59","1":"107.59"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"106.18","1":"106.18"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"107.80","1":"107.80"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"113.18","1":"113.18"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"107.83","1":"107.83"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"106.98","1":"106.98"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"106.96","1":"106.96"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"106.92","1":"106.92"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"107.54","1":"107.54"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"105.13","1":"105.13"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"105.19","1":"105.19"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"100.22","1":"100.22"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"101.98","1":"101.98"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"96.97","1":"96.97"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"99.58","1":"99.58"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"104.55","1":"104.55"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"109.75","1":"109.75"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"112.21","1":"112.21"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"110.13","1":"110.13"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"111.11","1":"111.11"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"113.10","1":"113.10"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"107.69","1":"107.69"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"102.31","1":"102.31"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"97.26","1":"97.26"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"99.99","1":"99.99"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"103.92","1":"103.92"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"103.65","1":"103.65"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"102.08","1":"102.08"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"101.12","1":"101.12"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"99.14","1":"99.14"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"98.24","1":"98.24"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"96.46","1":"96.46"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"91.65","1":"91.65"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"92.31","1":"92.31"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"92.46","1":"92.46"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"87.84","1":"87.84"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"83.45","1":"83.45"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"84.10","1":"84.10"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"79.90","1":"79.90"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"75.91","1":"75.91"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"74.56","1":"74.56"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"75.29","1":"75.29"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"79.05","1":"79.05"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"83.00","1":"83.00"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"86.94","1":"86.94"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"91.16","1":"91.16"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"86.61","1":"86.61"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"90.88","1":"90.88"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"89.44","1":"89.44"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"86.02","1":"86.02"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"81.72","1":"81.72"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"84.14","1":"84.14"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"85.61","1":"85.61"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"89.89","1":"89.89"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"89.34","1":"89.34"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"87.14","1":"87.14"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"82.88","1":"82.88"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"79.86","1":"79.86"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"82.94","1":"82.94"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"82.03","1":"82.03"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"78.00","1":"78.00"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"75.75","1":"75.75"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"74.17","1":"74.17"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"76.44","1":"76.44"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"77.27","1":"77.27"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"77.39","1":"77.39"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"81.25","1":"81.25"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"84.31","1":"84.31"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"81.10","1":"81.10"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"77.15","1":"77.15"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"73.80","1":"73.80"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"75.75","1":"75.75"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"76.62","1":"76.62"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"77.03","1":"77.03"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"73.66","1":"73.66"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"69.98","1":"69.98"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"73.18","1":"73.18"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"72.28","1":"72.28"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"68.70","1":"68.70"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"71.76","1":"71.76"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"72.38","1":"72.38"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"73.14","1":"73.14"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"72.14","1":"72.14"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"71.15","1":"71.15"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"67.62","1":"67.62"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"64.24","1":"64.24"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"61.08","1":"61.08"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"64.13","1":"64.13"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"62.78","1":"62.78"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"62.29","1":"62.29"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"62.55","1":"62.55"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"62.91","1":"62.91"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"63.09","1":"63.09"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"66.05","1":"66.05"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"68.98","1":"68.98"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"67.34","1":"67.34"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"70.64","1":"70.64"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"69.92","1":"69.92"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"72.45","1":"72.45"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"76.07","1":"76.07"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"77.69","1":"77.69"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"73.81","1":"73.81"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"75.51","1":"75.51"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"76.16","1":"76.16"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"72.44","1":"72.44"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"68.93","1":"68.93"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"68.85","1":"68.85"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"65.59","1":"65.59"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"68.86","1":"68.86"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"67.97","1":"67.97"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"68.29","1":"68.29"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"67.54","1":"67.54"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"70.90","1":"70.90"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"73.72","1":"73.72"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"77.40","1":"77.40"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"80.88","1":"80.88"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"78.10","1":"78.10"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"81.80","1":"81.80"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"80.36","1":"80.36"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"76.60","1":"76.60"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"76.26","1":"76.26"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"75.13","1":"75.13"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"75.67","1":"75.67"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"78.52","1":"78.52"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"78.04","1":"78.04"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"78.92","1":"78.92"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"82.74","1":"82.74"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"86.54","1":"86.54"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"87.96","1":"87.96"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"89.67","1":"89.67"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"86.03","1":"86.03"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"85.28","1":"85.28"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"89.26","1":"89.26"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"87.00","1":"87.00"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"83.84","1":"83.84"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"87.66","1":"87.66"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"86.96","1":"86.96"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"84.28","1":"84.28"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"84.60","1":"84.60"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"80.37","1":"80.37"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"81.20","1":"81.20"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"81.31","1":"81.31"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"81.62","1":"81.62"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"80.93","1":"80.93"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"84.97","1":"84.97"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"86.53","1":"86.53"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"87.19","1":"87.19"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"90.04","1":"90.04"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"88.09","1":"88.09"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"89.93","1":"89.93"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"94.42","1":"94.42"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"98.99","1":"98.99"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"94.76","1":"94.76"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"95.14","1":"95.14"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"99.71","1":"99.71"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"104.69","1":"104.69"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"104.23","1":"104.23"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"105.56","1":"105.56"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"109.29","1":"109.29"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"110.12","1":"110.12"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"107.57","1":"107.57"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"107.24","1":"107.24"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"101.88","1":"101.88"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"104.41","1":"104.41"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"105.67","1":"105.67"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"104.24","1":"104.24"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"104.65","1":"104.65"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"108.89","1":"108.89"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"113.49","1":"113.49"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"118.95","1":"118.95"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"124.28","1":"124.28"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"130.49","1":"130.49"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"137.01","1":"137.01"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"130.81","1":"130.81"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"125.11","1":"125.11"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"128.55","1":"128.55"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"122.36","1":"122.36"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"119.69","1":"119.69"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"123.44","1":"123.44"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"128.88","1":"128.88"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"123.52","1":"123.52"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"121.54","1":"121.54"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"116.63","1":"116.63"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"115.32","1":"115.32"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"109.61","1":"109.61"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"111.06","1":"111.06"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"116.12","1":"116.12"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"111.88","1":"111.88"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"111.57","1":"111.57"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"111.69","1":"111.69"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"116.98","1":"116.98"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"121.66","1":"121.66"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"118.95","1":"118.95"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"113.81","1":"113.81"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"119.50","1":"119.50"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"115.23","1":"115.23"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"120.99","1":"120.99"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"119.68","1":"119.68"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"119.02","1":"119.02"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"120.41","1":"120.41"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"118.96","1":"118.96"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"119.63","1":"119.63"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"119.06","1":"119.06"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"117.16","1":"117.16"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"113.46","1":"113.46"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"115.15","1":"115.15"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"115.95","1":"115.95"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"121.18","1":"121.18"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"117.02","1":"117.02"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"118.18","1":"118.18"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"117.67","1":"117.67"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"118.29","1":"118.29"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"116.87","1":"116.87"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"112.02","1":"112.02"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"111.38","1":"111.38"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"109.75","1":"109.75"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"103.24","1":"103.24"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"97.08","1":"97.08"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"95.87","1":"95.87"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"99.94","1":"99.94"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"98.82","1":"98.82"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"97.07","1":"97.07"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"96.01","1":"96.01"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"94.36","1":"94.36"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"99.92","1":"99.92"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"98.10","1":"98.10"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"96.50","1":"96.50"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"90.66","1":"90.66"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"90.87","1":"90.87"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"91.98","1":"91.98"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"89.70","1":"89.70"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"89.64","1":"89.64"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"95.71","1":"95.71"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"95.17","1":"95.17"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"93.05","1":"93.05"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"97.19","1":"97.19"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"93.12","1":"93.12"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"99.02","1":"99.02"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"104.13","1":"104.13"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"102.53","1":"102.53"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"95.62","1":"95.62"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"95.51","1":"95.51"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"88.35","1":"88.35"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"92.60","1":"92.60"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"85.66","1":"85.66"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"79.34","1":"79.34"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"73.73","1":"73.73"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"68.21","1":"68.21"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"63.10","1":"63.10"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"59.32","1":"59.32"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"61.16","1":"61.16"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"62.17","1":"62.17"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"66.41","1":"66.41"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"67.46","1":"67.46"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"72.51","1":"72.51"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"77.70","1":"77.70"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"73.82","1":"73.82"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"76.24","1":"76.24"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"75.69","1":"75.69"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"77.83","1":"77.83"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"80.57","1":"80.57"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"76.15","1":"76.15"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"76.15","1":"76.15"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"76.95","1":"76.95"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"77.22","1":"77.22"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"83.00","1":"83.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"82.25","1":"82.25"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"76.22","1":"76.22"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"76.07","1":"76.07"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"80.93","1":"80.93"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"78.40","1":"78.40"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"82.63","1":"82.63"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"82.70","1":"82.70"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"81.82","1":"81.82"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"84.00","1":"84.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"89.21","1":"89.21"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"90.49","1":"90.49"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"90.48","1":"90.48"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"85.99","1":"85.99"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"85.85","1":"85.85"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"87.56","1":"87.56"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"87.54","1":"87.54"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"92.38","1":"92.38"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"92.87","1":"92.87"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"91.98","1":"91.98"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"95.26","1":"95.26"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"94.74","1":"94.74"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"93.54","1":"93.54"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"91.24","1":"91.24"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"91.83","1":"91.83"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"91.15","1":"91.15"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"89.78","1":"89.78"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"89.38","1":"89.38"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"90.17","1":"90.17"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"91.03","1":"91.03"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"91.50","1":"91.50"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"93.82","1":"93.82"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"95.76","1":"95.76"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"96.54","1":"96.54"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"95.59","1":"95.59"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"92.25","1":"92.25"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"88.38","1":"88.38"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"90.74","1":"90.74"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"89.33","1":"89.33"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"89.26","1":"89.26"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"88.25","1":"88.25"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"88.20","1":"88.20"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"89.69","1":"89.69"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"89.99","1":"89.99"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"88.32","1":"88.32"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"87.57","1":"87.57"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"89.93","1":"89.93"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"89.32","1":"89.32"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"91.47","1":"91.47"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"95.63","1":"95.63"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"94.44","1":"94.44"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"101.16","1":"101.16"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"99.16","1":"99.16"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"102.40","1":"102.40"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"101.34","1":"101.34"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"101.33","1":"101.33"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"105.70","1":"105.70"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"106.53","1":"106.53"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"105.44","1":"105.44"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"106.49","1":"106.49"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"113.97","1":"113.97"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"122.26","1":"122.26"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"114.85","1":"114.85"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"115.14","1":"115.14"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"115.92","1":"115.92"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"112.47","1":"112.47"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"115.46","1":"115.46"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"123.31","1":"123.31"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"124.75","1":"124.75"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"134.10","1":"134.10"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"143.04","1":"143.04"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"132.94","1":"132.94"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"142.91","1":"142.91"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"151.49","1":"151.49"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"151.92","1":"151.92"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"163.23","1":"163.23"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"171.77","1":"171.77"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"170.57","1":"170.57"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"173.03","1":"173.03"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"176.72","1":"176.72"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"173.44","1":"173.44"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"173.03","1":"173.03"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"171.37","1":"171.37"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"166.68","1":"166.68"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"171.98","1":"171.98"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"174.25","1":"174.25"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"169.64","1":"169.64"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"165.94","1":"165.94"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"163.75","1":"163.75"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"163.04","1":"163.04"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"166.33","1":"166.33"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"166.38","1":"166.38"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"171.03","1":"171.03"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"170.21","1":"170.21"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"172.44","1":"172.44"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"175.15","1":"175.15"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"178.12","1":"178.12"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"175.74","1":"175.74"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"174.23","1":"174.23"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"170.53","1":"170.53"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"166.67","1":"166.67"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"166.75","1":"166.75"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"166.62","1":"166.62"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"166.33","1":"166.33"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"164.47","1":"164.47"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"163.90","1":"163.90"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"162.89","1":"162.89"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"157.41","1":"157.41"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"156.94","1":"156.94"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"146.32","1":"146.32"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"150.12","1":"150.12"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"139.48","1":"139.48"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"141.89","1":"141.89"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"135.52","1":"135.52"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"127.81","1":"127.81"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"131.84","1":"131.84"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"137.98","1":"137.98"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"142.48","1":"142.48"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"140.90","1":"140.90"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"132.03","1":"132.03"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"130.62","1":"130.62"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"131.87","1":"131.87"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"129.95","1":"129.95"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"129.94","1":"129.94"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"130.75","1":"130.75"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"140.55","1":"140.55"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"149.48","1":"149.48"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"148.41","1":"148.41"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"153.85","1":"153.85"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"156.21","1":"156.21"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"150.38","1":"150.38"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"149.87","1":"149.87"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"138.88","1":"138.88"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"132.21","1":"132.21"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"142.00","1":"142.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"141.34","1":"141.34"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"149.59","1":"149.59"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"145.19","1":"145.19"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"145.71","1":"145.71"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"145.40","1":"145.40"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"145.50","1":"145.50"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"134.72","1":"134.72"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"138.40","1":"138.40"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"134.36","1":"134.36"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"134.74","1":"134.74"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"135.36","1":"135.36"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"135.93","1":"135.93"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"132.77","1":"132.77"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"125.65","1":"125.65"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"126.48","1":"126.48"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"129.76","1":"129.76"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"133.79","1":"133.79"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"137.12","1":"137.12"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"143.98","1":"143.98"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"144.02","1":"144.02"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"149.95","1":"149.95"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"151.81","1":"151.81"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"159.56","1":"159.56"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"163.15","1":"163.15"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"155.57","1":"155.57"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"157.97","1":"157.97"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"164.67","1":"164.67"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"177.02","1":"177.02"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"190.19","1":"190.19"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"177.29","1":"177.29"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"174.23","1":"174.23"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"187.17","1":"187.17"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"184.31","1":"184.31"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"177.37","1":"177.37"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"165.10","1":"165.10"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"168.06","1":"168.06"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"170.99","1":"170.99"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"171.14","1":"171.14"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"172.95","1":"172.95"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"185.27","1":"185.27"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"182.05","1":"182.05"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"180.41","1":"180.41"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"176.30","1":"176.30"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"180.07","1":"180.07"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"183.05","1":"183.05"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"178.38","1":"178.38"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"179.39","1":"179.39"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"179.85","1":"179.85"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"178.81","1":"178.81"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"182.84","1":"182.84"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"184.23","1":"184.23"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"182.95","1":"182.95"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"177.45","1":"177.45"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"179.12","1":"179.12"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"179.28","1":"179.28"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"178.77","1":"178.77"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"176.75","1":"176.75"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"177.95","1":"177.95"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"179.20","1":"179.20"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"182.78","1":"182.78"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"179.34","1":"179.34"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"192.79","1":"192.79"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"207.09","1":"207.09"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"205.17","1":"205.17"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"207.23","1":"207.23"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"205.55","1":"205.55"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"208.35","1":"208.35"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"222.18","1":"222.18"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"219.73","1":"219.73"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"225.24","1":"225.24"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"218.44","1":"218.44"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"223.05","1":"223.05"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"224.03","1":"224.03"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"218.45","1":"218.45"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"221.48","1":"221.48"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"221.20","1":"221.20"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"222.41","1":"222.41"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"230.00","1":"230.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"218.41","1":"218.41"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"225.65","1":"225.65"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"226.42","1":"226.42"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"228.52","1":"228.52"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"231.56","1":"231.56"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"241.71","1":"241.71"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"232.27","1":"232.27"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"236.53","1":"236.53"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"234.95","1":"234.95"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"217.33","1":"217.33"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"202.14","1":"202.14"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"186.98","1":"186.98"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"191.65","1":"191.65"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"206.02","1":"206.02"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"207.77","1":"207.77"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"218.89","1":"218.89"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"206.63","1":"206.63"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"222.12","1":"222.12"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"238.77","1":"238.77"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"253.27","1":"253.27"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"258.49","1":"258.49"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"277.87","1":"277.87"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"258.76","1":"258.76"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"258.51","1":"258.51"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"255.38","1":"255.38"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"237.17","1":"237.17"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"233.27","1":"233.27"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"215.78","1":"215.78"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"231.53","1":"231.53"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"225.09","1":"225.09"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"230.23","1":"230.23"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"242.10","1":"242.10"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"234.76","1":"234.76"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"236.19","1":"236.19"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"253.57","1":"253.57"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"256.79","1":"256.79"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"260.96","1":"260.96"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"250.99","1":"250.99"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"250.43","1":"250.43"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"243.88","1":"243.88"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"236.87","1":"236.87"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"236.13","1":"236.13"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"239.16","1":"239.16"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"237.81","1":"237.81"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"240.24","1":"240.24"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"232.75","1":"232.75"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"218.56","1":"218.56"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"216.64","1":"216.64"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"222.84","1":"222.84"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"221.35","1":"221.35"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"222.15","1":"222.15"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"232.96","1":"232.96"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"230.66","1":"230.66"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"228.11","1":"228.11"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"227.58","1":"227.58"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"236.80","1":"236.80"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"239.38","1":"239.38"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"245.79","1":"245.79"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"246.73","1":"246.73"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"241.19","1":"241.19"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"242.41","1":"242.41"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"249.02","1":"249.02"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"252.60","1":"252.60"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"255.50","1":"255.50"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"254.36","1":"254.36"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"256.14","1":"256.14"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"252.79","1":"252.79"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"247.80","1":"247.80"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"247.37","1":"247.37"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"258.09","1":"258.09"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"267.33","1":"267.33"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"279.59","1":"279.59"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"265.23","1":"265.23"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"270.08","1":"270.08"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"258.25","1":"258.25"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"270.65","1":"270.65"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"264.17","1":"264.17"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"266.99","1":"266.99"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"270.36","1":"270.36"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"266.77","1":"266.77"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"262.01","1":"262.01"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"252.62","1":"252.62"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"250.21","1":"250.21"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"256.45","1":"256.45"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"258.81","1":"258.81"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"255.57","1":"255.57"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"253.91","1":"253.91"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"243.79","1":"243.79"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"245.31","1":"245.31"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"251.92","1":"251.92"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"248.40","1":"248.40"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"246.67","1":"246.67"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"246.12","1":"246.12"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"244.69","1":"244.69"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"244.95","1":"244.95"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"251.04","1":"251.04"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"249.86","1":"249.86"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"245.41","1":"245.41"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"243.73","1":"243.73"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"237.35","1":"237.35"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"224.71","1":"224.71"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"231.00","1":"231.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"227.60","1":"227.60"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"230.76","1":"230.76"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"239.99","1":"239.99"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"234.79","1":"234.79"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"232.75","1":"232.75"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"226.23","1":"226.23"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"225.57","1":"225.57"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"226.57","1":"226.57"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"226.85","1":"226.85"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"222.52","1":"222.52"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"219.92","1":"219.92"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"213.97","1":"213.97"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"220.17","1":"220.17"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"224.08","1":"224.08"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"225.24","1":"225.24"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"222.80","1":"222.80"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"220.12","1":"220.12"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"217.27","1":"217.27"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"215.10","1":"215.10"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"228.16","1":"228.16"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"228.44","1":"228.44"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"225.53","1":"225.53"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"232.63","1":"232.63"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"232.61","1":"232.61"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"227.35","1":"227.35"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"228.86","1":"228.86"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"228.44","1":"228.44"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"228.27","1":"228.27"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"235.85","1":"235.85"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"242.18","1":"242.18"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"225.05","1":"225.05"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"219.68","1":"219.68"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"216.78","1":"216.78"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"218.33","1":"218.33"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"213.28","1":"213.28"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"201.24","1":"201.24"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"192.38","1":"192.38"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"185.40","1":"185.40"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"181.71","1":"181.71"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"174.96","1":"174.96"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"184.94","1":"184.94"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"173.59","1":"173.59"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"178.78","1":"178.78"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"183.24","1":"183.24"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"188.04","1":"188.04"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"188.36","1":"188.36"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"182.09","1":"182.09"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"186.80","1":"186.80"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"172.08","1":"172.08"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"180.99","1":"180.99"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"183.46","1":"183.46"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"177.92","1":"177.92"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"183.21","1":"183.21"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"177.84","1":"177.84"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"173.13","1":"173.13"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"170.80","1":"170.80"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"168.00","1":"168.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"172.48","1":"172.48"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"171.00","1":"171.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"169.03","1":"169.03"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"181.70","1":"181.70"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"186.00","1":"186.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"191.00","1":"191.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"197.93","1":"197.93"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"194.00","1":"194.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"190.38","1":"190.38"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"179.57","1":"179.57"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"179.71","1":"179.71"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"173.83","1":"173.83"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"164.85","1":"164.85"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"163.65","1":"163.65"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"169.82","1":"169.82"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"164.68","1":"164.68"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"167.10","1":"167.10"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"164.95","1":"164.95"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"160.68","1":"160.68"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"153.11","1":"153.11"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"147.72","1":"147.72"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"149.30","1":"149.30"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"147.72","1":"147.72"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"150.82","1":"150.82"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"146.92","1":"146.92"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"147.20","1":"147.20"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"136.16","1":"136.16"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"127.51","1":"127.51"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"124.29","1":"124.29"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"133.61","1":"133.61"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"129.50","1":"129.50"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"125.41","1":"125.41"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"125.07","1":"125.07"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"124.30","1":"124.30"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"131.94","1":"131.94"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"141.83","1":"141.83"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"140.37","1":"140.37"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"135.47","1":"135.47"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"136.02","1":"136.02"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"135.90","1":"135.90"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"134.91","1":"134.91"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"136.96","1":"136.96"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"134.91","1":"134.91"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"136.43","1":"136.43"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"136.24","1":"136.24"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"143.41","1":"143.41"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"141.73","1":"141.73"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"144.03","1":"144.03"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"143.33","1":"143.33"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"149.12","1":"149.12"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"152.22","1":"152.22"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"147.29","1":"147.29"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"152.12","1":"152.12"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"159.84","1":"159.84"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"160.36","1":"160.36"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"158.92","1":"158.92"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"160.52","1":"160.52"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"159.50","1":"159.50"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"154.14","1":"154.14"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"157.06","1":"157.06"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"146.70","1":"146.70"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"145.09","1":"145.09"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"145.55","1":"145.55"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"144.00","1":"144.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"144.86","1":"144.86"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"145.83","1":"145.83"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"145.87","1":"145.87"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"147.23","1":"147.23"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"151.31","1":"151.31"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"155.57","1":"155.57"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"158.39","1":"158.39"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"154.54","1":"154.54"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"156.86","1":"156.86"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"155.00","1":"155.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"155.10","1":"155.10"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"153.98","1":"153.98"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"153.50","1":"153.50"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"152.32","1":"152.32"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"146.15","1":"146.15"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"149.23","1":"149.23"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"148.20","1":"148.20"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"144.78","1":"144.78"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"146.76","1":"146.76"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"143.65","1":"143.65"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"138.71","1":"138.71"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"139.72","1":"139.72"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"129.25","1":"129.25"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"128.01","1":"128.01"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"133.22","1":"133.22"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"140.08","1":"140.08"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"137.68","1":"137.68"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"133.75","1":"133.75"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"133.00","1":"133.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"122.88","1":"122.88"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"120.46","1":"120.46"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"121.00","1":"121.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"123.83","1":"123.83"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"122.66","1":"122.66"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"119.24","1":"119.24"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"123.90","1":"123.90"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"124.17","1":"124.17"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"122.22","1":"122.22"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"117.50","1":"117.50"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"118.00","1":"118.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"117.68","1":"117.68"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"119.27","1":"119.27"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"120.54","1":"120.54"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"121.73","1":"121.73"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"125.75","1":"125.75"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"126.86","1":"126.86"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"128.68","1":"128.68"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"131.36","1":"131.36"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"122.44","1":"122.44"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"122.35","1":"122.35"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"124.51","1":"124.51"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"124.67","1":"124.67"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"129.64","1":"129.64"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"139.36","1":"139.36"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"148.57","1":"148.57"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"144.90","1":"144.90"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"155.79","1":"155.79"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"159.77","1":"159.77"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"161.91","1":"161.91"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"157.58","1":"157.58"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"158.77","1":"158.77"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"162.43","1":"162.43"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"162.09","1":"162.09"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"159.76","1":"159.76"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"154.10","1":"154.10"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"160.44","1":"160.44"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"155.88","1":"155.88"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"148.96","1":"148.96"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"137.79","1":"137.79"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"142.44","1":"142.44"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"135.46","1":"135.46"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"140.81","1":"140.81"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"149.87","1":"149.87"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"148.22","1":"148.22"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"151.69","1":"151.69"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"150.24","1":"150.24"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"150.27","1":"150.27"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"152.31","1":"152.31"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"150.46","1":"150.46"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"150.54","1":"150.54"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"156.06","1":"156.06"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"163.86","1":"163.86"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"163.55","1":"163.55"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"163.40","1":"163.40"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"163.96","1":"163.96"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"162.50","1":"162.50"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"164.11","1":"164.11"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"153.69","1":"153.69"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"156.84","1":"156.84"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"153.50","1":"153.50"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"154.79","1":"154.79"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"155.54","1":"155.54"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"155.56","1":"155.56"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"155.27","1":"155.27"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"158.05","1":"158.05"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"160.50","1":"160.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"161.28","1":"161.28"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"166.19","1":"166.19"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"163.40","1":"163.40"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"175.65","1":"175.65"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"174.89","1":"174.89"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"179.41","1":"179.41"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"169.57","1":"169.57"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"176.28","1":"176.28"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"179.32","1":"179.32"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"176.90","1":"176.90"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"175.78","1":"175.78"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"168.42","1":"168.42"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"165.91","1":"165.91"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"164.04","1":"164.04"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"162.81","1":"162.81"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"157.60","1":"157.60"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"162.11","1":"162.11"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"162.11","1":"162.11"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"156.20","1":"156.20"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"149.30","1":"149.30"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"142.20","1":"142.20"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"140.69","1":"140.69"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"135.24","1":"135.24"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"139.92","1":"139.92"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"140.07","1":"140.07"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"140.56","1":"140.56"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"138.20","1":"138.20"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"138.82","1":"138.82"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"135.92","1":"135.92"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"132.99","1":"132.99"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"139.60","1":"139.60"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"144.69","1":"144.69"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"142.23","1":"142.23"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"152.36","1":"152.36"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"155.65","1":"155.65"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"154.88","1":"154.88"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"163.88","1":"163.88"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"167.96","1":"167.96"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"160.23","1":"160.23"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"159.24","1":"159.24"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"166.92","1":"166.92"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"164.77","1":"164.77"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"161.57","1":"161.57"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"164.07","1":"164.07"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"163.70","1":"163.70"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"163.48","1":"163.48"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"160.13","1":"160.13"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"157.30","1":"157.30"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"158.85","1":"158.85"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"160.50","1":"160.50"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"158.30","1":"158.30"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"155.68","1":"155.68"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"157.34","1":"157.34"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"158.31","1":"158.31"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"158.31","1":"158.31"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"157.82","1":"157.82"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"148.51","1":"148.51"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"148.50","1":"148.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"150.00","1":"150.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"150.10","1":"150.10"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"149.84","1":"149.84"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"147.67","1":"147.67"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"145.73","1":"145.73"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"141.82","1":"141.82"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"141.70","1":"141.70"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"137.80","1":"137.80"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"146.27","1":"146.27"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"147.60","1":"147.60"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"147.09","1":"147.09"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"147.08","1":"147.08"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"147.22","1":"147.22"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"146.54","1":"146.54"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"147.59","1":"147.59"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"148.11","1":"148.11"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"153.48","1":"153.48"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"150.46","1":"150.46"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"154.40","1":"154.40"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"163.51","1":"163.51"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"162.05","1":"162.05"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"166.10","1":"166.10"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"161.81","1":"161.81"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"159.01","1":"159.01"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"156.57","1":"156.57"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"159.23","1":"159.23"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"158.67","1":"158.67"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"167.79","1":"167.79"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"169.78","1":"169.78"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"168.67","1":"168.67"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"163.85","1":"163.85"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"165.20","1":"165.20"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"163.25","1":"163.25"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"166.56","1":"166.56"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"174.23","1":"174.23"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"172.40","1":"172.40"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"172.84","1":"172.84"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"170.91","1":"170.91"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"173.40","1":"173.40"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"172.97","1":"172.97"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"175.30","1":"175.30"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"177.91","1":"177.91"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"173.42","1":"173.42"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"174.23","1":"174.23"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"172.86","1":"172.86"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"169.09","1":"169.09"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"171.54","1":"171.54"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"171.00","1":"171.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"171.77","1":"171.77"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"170.25","1":"170.25"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"171.01","1":"171.01"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"171.33","1":"171.33"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"165.62","1":"165.62"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"167.21","1":"167.21"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"165.54","1":"165.54"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"166.36","1":"166.36"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"165.71","1":"165.71"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"161.25","1":"161.25"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"160.07","1":"160.07"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"161.31","1":"161.31"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"158.33","1":"158.33"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"159.01","1":"159.01"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"154.25","1":"154.25"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"155.20","1":"155.20"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"153.34","1":"153.34"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"149.21","1":"149.21"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"145.41","1":"145.41"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"143.28","1":"143.28"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"132.54","1":"132.54"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"123.04","1":"123.04"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"132.26","1":"132.26"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"130.53","1":"130.53"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"140.31","1":"140.31"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"139.49","1":"139.49"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"136.09","1":"136.09"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"140.16","1":"140.16"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"143.50","1":"143.50"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"150.90","1":"150.90"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"152.51","1":"152.51"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"150.04","1":"150.04"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"151.00","1":"151.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"162.15","1":"162.15"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"166.37","1":"166.37"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"166.50","1":"166.50"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"168.07","1":"168.07"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"167.00","1":"167.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"162.97","1":"162.97"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"156.30","1":"156.30"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"149.11","1":"149.11"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"151.37","1":"151.37"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"152.71","1":"152.71"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"149.61","1":"149.61"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"148.13","1":"148.13"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"151.84","1":"151.84"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"156.57","1":"156.57"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"168.31","1":"168.31"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"168.20","1":"168.20"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"172.66","1":"172.66"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"169.03","1":"169.03"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"169.42","1":"169.42"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"169.37","1":"169.37"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"166.68","1":"166.68"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"168.15","1":"168.15"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"166.70","1":"166.70"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"167.43","1":"167.43"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"174.99","1":"174.99"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"170.72","1":"170.72"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"167.60","1":"167.60"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"162.44","1":"162.44"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"162.98","1":"162.98"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"162.59","1":"162.59"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"160.42","1":"160.42"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"158.85","1":"158.85"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"164.80","1":"164.80"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"165.26","1":"165.26"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"163.12","1":"163.12"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"165.86","1":"165.86"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"167.76","1":"167.76"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"161.20","1":"161.20"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"162.62","1":"162.62"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"160.37","1":"160.37"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"168.32","1":"168.32"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"166.10","1":"166.10"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"165.10","1":"165.10"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"166.65","1":"166.65"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"172.78","1":"172.78"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"171.94","1":"171.94"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"168.54","1":"168.54"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"167.70","1":"167.70"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"168.20","1":"168.20"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"169.70","1":"169.70"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"169.60","1":"169.60"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"169.03","1":"169.03"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"170.18","1":"170.18"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"167.18","1":"167.18"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"166.40","1":"166.40"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"165.74","1":"165.74"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"168.01","1":"168.01"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"169.63","1":"169.63"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"169.36","1":"169.36"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"170.00","1":"170.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"170.10","1":"170.10"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"170.40","1":"170.40"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"171.02","1":"171.02"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"171.99","1":"171.99"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"171.50","1":"171.50"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"170.98","1":"170.98"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"171.21","1":"171.21"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"171.43","1":"171.43"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"172.50","1":"172.50"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"171.75","1":"171.75"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"171.90","1":"171.90"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"171.92","1":"171.92"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"174.00","1":"174.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"177.28","1":"177.28"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"174.01","1":"174.01"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"176.79","1":"176.79"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"171.59","1":"171.59"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"169.40","1":"169.40"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"168.85","1":"168.85"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"170.00","1":"170.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"170.19","1":"170.19"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"168.46","1":"168.46"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"167.81","1":"167.81"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"168.70","1":"168.70"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"168.85","1":"168.85"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"167.93","1":"167.93"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"168.89","1":"168.89"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"168.91","1":"168.91"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"168.88","1":"168.88"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"169.67","1":"169.67"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"168.11","1":"168.11"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"168.33","1":"168.33"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"168.16","1":"168.16"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"168.49","1":"168.49"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"162.89","1":"162.89"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"162.97","1":"162.97"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"166.80","1":"166.80"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"165.80","1":"165.80"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"165.79","1":"165.79"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"164.85","1":"164.85"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"167.84","1":"167.84"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"172.25","1":"172.25"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"172.02","1":"172.02"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"169.34","1":"169.34"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"170.15","1":"170.15"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"172.26","1":"172.26"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"169.93","1":"169.93"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"170.58","1":"170.58"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"170.22","1":"170.22"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"171.61","1":"171.61"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"167.78","1":"167.78"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"165.64","1":"165.64"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"162.79","1":"162.79"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"163.41","1":"163.41"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"165.34","1":"165.34"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"173.05","1":"173.05"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"171.63","1":"171.63"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"184.50","1":"184.50"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"198.34","1":"198.34"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"205.73","1":"205.73"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"199.40","1":"199.40"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"202.20","1":"202.20"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"213.45","1":"213.45"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"212.21","1":"212.21"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"210.41","1":"210.41"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"210.45","1":"210.45"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"207.83","1":"207.83"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"206.94","1":"206.94"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"204.51","1":"204.51"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"202.38","1":"202.38"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"207.12","1":"207.12"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"206.46","1":"206.46"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"212.08","1":"212.08"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"213.18","1":"213.18"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"225.45","1":"225.45"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"228.60","1":"228.60"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"234.81","1":"234.81"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"246.00","1":"246.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"257.21","1":"257.21"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"257.00","1":"257.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"262.51","1":"262.51"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"261.30","1":"261.30"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"243.27","1":"243.27"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"244.46","1":"244.46"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"243.54","1":"243.54"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"242.94","1":"242.94"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"241.58","1":"241.58"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"239.28","1":"239.28"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"253.73","1":"253.73"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"249.62","1":"249.62"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"244.13","1":"244.13"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"243.64","1":"243.64"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"244.76","1":"244.76"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"244.96","1":"244.96"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"238.55","1":"238.55"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"239.30","1":"239.30"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"237.17","1":"237.17"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"231.75","1":"231.75"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"219.08","1":"219.08"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"221.67","1":"221.67"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"235.07","1":"235.07"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"228.86","1":"228.86"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"236.05","1":"236.05"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"235.85","1":"235.85"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"237.38","1":"237.38"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"237.60","1":"237.60"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"236.96","1":"236.96"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"238.02","1":"238.02"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"239.42","1":"239.42"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"242.42","1":"242.42"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"243.90","1":"243.90"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"245.70","1":"245.70"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"243.42","1":"243.42"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"248.19","1":"248.19"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"251.80","1":"251.80"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"254.57","1":"254.57"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"265.69","1":"265.69"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"262.39","1":"262.39"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"254.54","1":"254.54"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"259.97","1":"259.97"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"255.46","1":"255.46"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"259.53","1":"259.53"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"257.54","1":"257.54"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"257.97","1":"257.97"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"265.07","1":"265.07"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"284.95","1":"284.95"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"291.25","1":"291.25"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"286.40","1":"286.40"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"288.72","1":"288.72"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"285.95","1":"285.95"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"283.48","1":"283.48"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"283.60","1":"283.60"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"287.25","1":"287.25"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"282.38","1":"282.38"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"284.64","1":"284.64"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"283.35","1":"283.35"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"280.81","1":"280.81"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"281.32","1":"281.32"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"283.52","1":"283.52"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"299.39","1":"299.39"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"296.10","1":"296.10"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"293.12","1":"293.12"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"296.46","1":"296.46"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"294.83","1":"294.83"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"282.31","1":"282.31"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"289.90","1":"289.90"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"294.62","1":"294.62"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"292.42","1":"292.42"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"289.50","1":"289.50"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"293.60","1":"293.60"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"305.72","1":"305.72"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"298.60","1":"298.60"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"297.09","1":"297.09"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"296.52","1":"296.52"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"297.31","1":"297.31"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"304.20","1":"304.20"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"297.38","1":"297.38"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"295.27","1":"295.27"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"310.86","1":"310.86"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"313.80","1":"313.80"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"311.71","1":"311.71"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"316.56","1":"316.56"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"321.04","1":"321.04"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"345.12","1":"345.12"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"362.24","1":"362.24"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"362.89","1":"362.89"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"360.00","1":"360.00"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"339.89","1":"339.89"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"344.58","1":"344.58"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"328.96","1":"328.96"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"335.81","1":"335.81"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"334.14","1":"334.14"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"334.21","1":"334.21"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"315.37","1":"315.37"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"316.78","1":"316.78"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"339.19","1":"339.19"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"330.34","1":"330.34"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"306.16","1":"306.16"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"329.06","1":"329.06"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"331.20","1":"331.20"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"327.47","1":"327.47"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"341.23","1":"341.23"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"333.58","1":"333.58"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"331.88","1":"331.88"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"338.94","1":"338.94"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"333.62","1":"333.62"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"329.37","1":"329.37"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"331.74","1":"331.74"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"332.09","1":"332.09"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"331.89","1":"331.89"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"332.72","1":"332.72"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"328.81","1":"328.81"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"335.41","1":"335.41"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"324.99","1":"324.99"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"322.38","1":"322.38"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"318.73","1":"318.73"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"323.17","1":"323.17"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"332.26","1":"332.26"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"332.76","1":"332.76"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"326.83","1":"326.83"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"324.76","1":"324.76"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"321.27","1":"321.27"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"308.55","1":"308.55"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"310.73","1":"310.73"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"324.29","1":"324.29"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"322.87","1":"322.87"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"336.90","1":"336.90"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"340.00","1":"340.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"322.64","1":"322.64"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"305.01","1":"305.01"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"300.81","1":"300.81"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"314.10","1":"314.10"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"303.85","1":"303.85"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"292.61","1":"292.61"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"297.97","1":"297.97"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"296.22","1":"296.22"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"310.41","1":"310.41"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"312.20","1":"312.20"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"313.34","1":"313.34"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"324.38","1":"324.38"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"324.53","1":"324.53"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"335.18","1":"335.18"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"341.47","1":"341.47"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"350.35","1":"350.35"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"355.92","1":"355.92"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"372.62","1":"372.62"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"368.21","1":"368.21"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"367.08","1":"367.08"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"372.96","1":"372.96"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"378.00","1":"378.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"346.66","1":"346.66"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"337.59","1":"337.59"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"362.07","1":"362.07"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"357.35","1":"357.35"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"355.31","1":"355.31"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"357.64","1":"357.64"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"361.74","1":"361.74"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"361.78","1":"361.78"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"364.38","1":"364.38"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"363.99","1":"363.99"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"362.61","1":"362.61"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"363.02","1":"363.02"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"376.98","1":"376.98"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"384.78","1":"384.78"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"388.24","1":"388.24"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"389.27","1":"389.27"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"391.71","1":"391.71"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"396.85","1":"396.85"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"398.24","1":"398.24"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"394.82","1":"394.82"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"399.98","1":"399.98"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"394.84","1":"394.84"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"391.97","1":"391.97"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"400.62","1":"400.62"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"418.88","1":"418.88"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"409.79","1":"409.79"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"409.94","1":"409.94"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"407.16","1":"407.16"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"405.51","1":"405.51"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"407.27","1":"407.27"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"396.82","1":"396.82"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"392.46","1":"392.46"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"384.00","1":"384.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"391.75","1":"391.75"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"395.82","1":"395.82"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"393.08","1":"393.08"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"389.05","1":"389.05"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"388.52","1":"388.52"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"386.34","1":"386.34"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"390.54","1":"390.54"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"393.67","1":"393.67"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"389.06","1":"389.06"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"384.84","1":"384.84"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"392.33","1":"392.33"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"392.01","1":"392.01"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"386.18","1":"386.18"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"377.82","1":"377.82"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"377.02","1":"377.02"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"385.38","1":"385.38"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"387.05","1":"387.05"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"380.57","1":"380.57"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"380.64","1":"380.64"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"379.68","1":"379.68"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"377.96","1":"377.96"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"375.02","1":"375.02"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"370.28","1":"370.28"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"361.25","1":"361.25"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"354.54","1":"354.54"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"353.85","1":"353.85"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"346.19","1":"346.19"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"348.83","1":"348.83"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"369.68","1":"369.68"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"361.47","1":"361.47"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"358.64","1":"358.64"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"365.23","1":"365.23"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"361.32","1":"361.32"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"360.06","1":"360.06"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"352.72","1":"352.72"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"352.03","1":"352.03"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"351.59","1":"351.59"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"351.89","1":"351.89"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"344.53","1":"344.53"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"347.50","1":"347.50"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"356.32","1":"356.32"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"377.32","1":"377.32"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"372.22","1":"372.22"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"365.27","1":"365.27"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"368.34","1":"368.34"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"362.57","1":"362.57"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"359.95","1":"359.95"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"361.24","1":"361.24"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"351.95","1":"351.95"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"344.21","1":"344.21"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"347.10","1":"347.10"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"346.49","1":"346.49"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"349.58","1":"349.58"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"345.56","1":"345.56"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"349.38","1":"349.38"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"344.22","1":"344.22"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"338.93","1":"338.93"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"340.37","1":"340.37"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"370.61","1":"370.61"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"354.53","1":"354.53"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"350.91","1":"350.91"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"354.15","1":"354.15"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"357.72","1":"357.72"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"353.20","1":"353.20"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"348.34","1":"348.34"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"346.08","1":"346.08"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"347.33","1":"347.33"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"345.58","1":"345.58"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"343.43","1":"343.43"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"345.45","1":"345.45"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"349.83","1":"349.83"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"361.94","1":"361.94"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"351.42","1":"351.42"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"347.27","1":"347.27"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"349.19","1":"349.19"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"350.84","1":"350.84"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"350.39","1":"350.39"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"348.44","1":"348.44"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"343.82","1":"343.82"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"345.63","1":"345.63"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"349.53","1":"349.53"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"346.00","1":"346.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"343.01","1":"343.01"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"337.43","1":"337.43"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"335.21","1":"335.21"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"333.92","1":"333.92"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"335.08","1":"335.08"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"331.11","1":"331.11"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"327.04","1":"327.04"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"324.67","1":"324.67"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"322.19","1":"322.19"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"321.54","1":"321.54"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"323.47","1":"323.47"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"319.62","1":"319.62"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"319.95","1":"319.95"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"324.18","1":"324.18"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"319.33","1":"319.33"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"321.74","1":"321.74"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"328.25","1":"328.25"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"326.67","1":"326.67"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"315.99","1":"315.99"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"317.60","1":"317.60"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"310.32","1":"310.32"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"304.30","1":"304.30"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"298.74","1":"298.74"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"301.17","1":"301.17"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"312.85","1":"312.85"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"344.14","1":"344.14"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"378.55","1":"378.55"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"396.48","1":"396.48"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"385.04","1":"385.04"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"386.40","1":"386.40"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"425.04","1":"425.04"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"460.22","1":"460.22"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"488.34","1":"488.34"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"487.21","1":"487.21"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"467.82","1":"467.82"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"453.18","1":"453.18"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"461.29","1":"461.29"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"454.39","1":"454.39"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"434.27","1":"434.27"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"442.97","1":"442.97"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"455.00","1":"455.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"458.85","1":"458.85"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"455.09","1":"455.09"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"454.41","1":"454.41"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"493.87","1":"493.87"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"473.90","1":"473.90"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"472.11","1":"472.11"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"460.89","1":"460.89"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"495.06","1":"495.06"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"509.94","1":"509.94"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"511.30","1":"511.30"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"508.33","1":"508.33"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"499.72","1":"499.72"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"500.39","1":"500.39"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"475.61","1":"475.61"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"468.48","1":"468.48"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"446.18","1":"446.18"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"473.26","1":"473.26"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"500.77","1":"500.77"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"508.65","1":"508.65"}]}