{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"285.79","1":"285.79"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"290.60","1":"290.60"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"291.45","1":"291.45"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"296.22","1":"296.22"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"296.87","1":"296.87"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"297.97","1":"297.97"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"297.00","1":"297.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"297.10","1":"297.10"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"296.99","1":"296.99"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"292.20","1":"292.20"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"291.51","1":"291.51"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"290.28","1":"290.28"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"286.18","1":"286.18"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"280.92","1":"280.92"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"280.61","1":"280.61"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"287.54","1":"287.54"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"291.61","1":"291.61"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"301.74","1":"301.74"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"299.78","1":"299.78"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"302.18","1":"302.18"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"305.49","1":"305.49"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"305.65","1":"305.65"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"308.98","1":"308.98"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"311.90","1":"311.90"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"309.13","1":"309.13"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"309.95","1":"309.95"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"319.65","1":"319.65"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"316.31","1":"316.31"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"311.05","1":"311.05"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"317.09","1":"317.09"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"318.80","1":"318.80"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"320.06","1":"320.06"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"321.34","1":"321.34"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"326.11","1":"326.11"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"330.68","1":"330.68"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"334.40","1":"334.40"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"334.87","1":"334.87"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"334.85","1":"334.85"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"329.75","1":"329.75"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"333.77","1":"333.77"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"332.49","1":"332.49"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"333.96","1":"333.96"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"334.81","1":"334.81"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"334.82","1":"334.82"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"334.50","1":"334.50"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"338.82","1":"338.82"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"331.75","1":"331.75"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"321.27","1":"321.27"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"314.52","1":"314.52"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"314.32","1":"314.32"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"314.33","1":"314.33"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"305.22","1":"305.22"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"306.72","1":"306.72"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"303.38","1":"303.38"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"301.88","1":"301.88"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"301.41","1":"301.41"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"306.96","1":"306.96"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"314.48","1":"314.48"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"312.17","1":"312.17"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"317.92","1":"317.92"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"318.31","1":"318.31"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"317.08","1":"317.08"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"303.95","1":"303.95"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"303.46","1":"303.46"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"293.89","1":"293.89"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"297.74","1":"297.74"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"296.00","1":"296.00"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"288.59","1":"288.59"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"279.71","1":"279.71"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"276.58","1":"276.58"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"277.82","1":"277.82"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"274.93","1":"274.93"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"277.60","1":"277.60"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"277.73","1":"277.73"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"273.95","1":"273.95"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"270.96","1":"270.96"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"264.30","1":"264.30"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"251.09","1":"251.09"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"239.25","1":"239.25"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"240.25","1":"240.25"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"242.69","1":"242.69"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"238.67","1":"238.67"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"234.80","1":"234.80"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"246.53","1":"246.53"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"258.40","1":"258.40"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"258.82","1":"258.82"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"260.29","1":"260.29"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"261.76","1":"261.76"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"258.88","1":"258.88"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"251.63","1":"251.63"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"254.23","1":"254.23"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"262.89","1":"262.89"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"259.79","1":"259.79"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"258.72","1":"258.72"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"259.90","1":"259.90"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"263.03","1":"263.03"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"271.32","1":"271.32"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"284.71","1":"284.71"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"284.36","1":"284.36"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"287.46","1":"287.46"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"282.28","1":"282.28"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"286.19","1":"286.19"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"291.68","1":"291.68"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"285.39","1":"285.39"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"281.15","1":"281.15"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"276.28","1":"276.28"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"277.42","1":"277.42"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"276.01","1":"276.01"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"279.02","1":"279.02"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"275.87","1":"275.87"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"273.26","1":"273.26"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"264.04","1":"264.04"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"268.65","1":"268.65"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"267.20","1":"267.20"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"265.24","1":"265.24"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"266.10","1":"266.10"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"269.85","1":"269.85"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"268.53","1":"268.53"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"265.07","1":"265.07"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"266.49","1":"266.49"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"267.73","1":"267.73"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"254.35","1":"254.35"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"249.32","1":"249.32"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"254.29","1":"254.29"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"255.96","1":"255.96"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"268.54","1":"268.54"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"268.64","1":"268.64"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"281.76","1":"281.76"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"281.24","1":"281.24"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"277.49","1":"277.49"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"272.79","1":"272.79"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"260.95","1":"260.95"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"257.52","1":"257.52"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"252.04","1":"252.04"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"247.14","1":"247.14"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"246.58","1":"246.58"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"247.39","1":"247.39"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"242.30","1":"242.30"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"235.19","1":"235.19"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"240.87","1":"240.87"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"239.81","1":"239.81"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"237.10","1":"237.10"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"232.88","1":"232.88"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"236.69","1":"236.69"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"237.72","1":"237.72"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"239.43","1":"239.43"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"244.15","1":"244.15"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"249.12","1":"249.12"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"260.29","1":"260.29"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"265.50","1":"265.50"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"268.90","1":"268.90"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"267.96","1":"267.96"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"265.41","1":"265.41"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"264.94","1":"264.94"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"263.48","1":"263.48"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"263.53","1":"263.53"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"264.05","1":"264.05"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"262.58","1":"262.58"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"264.68","1":"264.68"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"266.81","1":"266.81"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"275.63","1":"275.63"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"277.48","1":"277.48"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"276.07","1":"276.07"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"275.08","1":"275.08"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"274.08","1":"274.08"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"276.86","1":"276.86"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"273.43","1":"273.43"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"277.20","1":"277.20"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"279.26","1":"279.26"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"277.12","1":"277.12"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"281.67","1":"281.67"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"279.88","1":"279.88"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"279.94","1":"279.94"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"276.02","1":"276.02"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"277.54","1":"277.54"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"274.86","1":"274.86"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"276.01","1":"276.01"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"272.66","1":"272.66"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"272.88","1":"272.88"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"265.96","1":"265.96"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"269.70","1":"269.70"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"267.41","1":"267.41"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"254.04","1":"254.04"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"255.53","1":"255.53"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"254.26","1":"254.26"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"255.11","1":"255.11"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"255.77","1":"255.77"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"255.25","1":"255.25"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"245.73","1":"245.73"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"246.31","1":"246.31"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"250.96","1":"250.96"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"245.49","1":"245.49"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"240.63","1":"240.63"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"243.75","1":"243.75"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"253.89","1":"253.89"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"254.11","1":"254.11"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"254.46","1":"254.46"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"253.08","1":"253.08"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"243.32","1":"243.32"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"243.88","1":"243.88"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"237.01","1":"237.01"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"236.87","1":"236.87"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"236.16","1":"236.16"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"237.76","1":"237.76"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"237.82","1":"237.82"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"237.11","1":"237.11"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"233.13","1":"233.13"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"229.45","1":"229.45"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"230.16","1":"230.16"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"234.01","1":"234.01"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"229.03","1":"229.03"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"228.56","1":"228.56"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"226.20","1":"226.20"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"228.93","1":"228.93"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"229.90","1":"229.90"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"237.86","1":"237.86"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"242.00","1":"242.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"240.41","1":"240.41"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"239.43","1":"239.43"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"241.63","1":"241.63"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"242.00","1":"242.00"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"243.50","1":"243.50"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"244.42","1":"244.42"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"243.35","1":"243.35"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"243.38","1":"243.38"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"240.99","1":"240.99"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"241.51","1":"241.51"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"241.34","1":"241.34"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"244.87","1":"244.87"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"244.66","1":"244.66"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"244.52","1":"244.52"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"245.85","1":"245.85"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"242.34","1":"242.34"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"244.34","1":"244.34"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"243.80","1":"243.80"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"232.58","1":"232.58"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"238.03","1":"238.03"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"236.83","1":"236.83"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"237.87","1":"237.87"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"230.90","1":"230.90"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"231.74","1":"231.74"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"230.80","1":"230.80"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"229.82","1":"229.82"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"229.59","1":"229.59"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"229.47","1":"229.47"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"225.82","1":"225.82"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"220.62","1":"220.62"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"214.49","1":"214.49"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"214.89","1":"214.89"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"205.34","1":"205.34"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"205.46","1":"205.46"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"215.12","1":"215.12"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"210.36","1":"210.36"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"213.35","1":"213.35"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"211.93","1":"211.93"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"212.21","1":"212.21"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"215.12","1":"215.12"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"220.60","1":"220.60"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"218.84","1":"218.84"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"215.02","1":"215.02"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"210.65","1":"210.65"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"216.72","1":"216.72"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"218.86","1":"218.86"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"217.79","1":"217.79"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"218.79","1":"218.79"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"217.96","1":"217.96"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"217.71","1":"217.71"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"217.95","1":"217.95"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"216.11","1":"216.11"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"215.71","1":"215.71"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"216.85","1":"216.85"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"217.37","1":"217.37"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"216.91","1":"216.91"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"216.85","1":"216.85"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"214.56","1":"214.56"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"214.37","1":"214.37"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"211.06","1":"211.06"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"206.90","1":"206.90"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"206.77","1":"206.77"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"204.86","1":"204.86"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"204.06","1":"204.06"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"200.44","1":"200.44"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"195.55","1":"195.55"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"194.05","1":"194.05"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"193.78","1":"193.78"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"191.36","1":"191.36"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"190.20","1":"190.20"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"194.72","1":"194.72"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"192.25","1":"192.25"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"193.37","1":"193.37"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"191.94","1":"191.94"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"192.69","1":"192.69"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"202.22","1":"202.22"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"204.32","1":"204.32"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"203.07","1":"203.07"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"203.79","1":"203.79"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"208.65","1":"208.65"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"206.22","1":"206.22"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"201.42","1":"201.42"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"201.25","1":"201.25"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"194.15","1":"194.15"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"196.12","1":"196.12"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"193.63","1":"193.63"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"191.41","1":"191.41"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"192.70","1":"192.70"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"191.84","1":"191.84"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"193.73","1":"193.73"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"194.26","1":"194.26"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"194.07","1":"194.07"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"194.94","1":"194.94"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"197.43","1":"197.43"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"195.88","1":"195.88"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"195.49","1":"195.49"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"197.14","1":"197.14"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"200.90","1":"200.90"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"200.71","1":"200.71"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"205.67","1":"205.67"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"205.76","1":"205.76"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"208.00","1":"208.00"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"208.00","1":"208.00"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"206.76","1":"206.76"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"206.67","1":"206.67"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"206.74","1":"206.74"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"208.61","1":"208.61"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"207.38","1":"207.38"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"206.63","1":"206.63"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"206.65","1":"206.65"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"210.07","1":"210.07"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"208.08","1":"208.08"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"208.06","1":"208.06"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"207.00","1":"207.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"204.98","1":"204.98"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"202.93","1":"202.93"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"206.03","1":"206.03"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"207.19","1":"207.19"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"206.79","1":"206.79"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"206.30","1":"206.30"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"205.85","1":"205.85"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"204.52","1":"204.52"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"205.21","1":"205.21"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"202.12","1":"202.12"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"203.32","1":"203.32"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"203.84","1":"203.84"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"204.04","1":"204.04"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"203.17","1":"203.17"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"202.88","1":"202.88"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"202.06","1":"202.06"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"201.40","1":"201.40"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"198.71","1":"198.71"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"200.17","1":"200.17"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"199.06","1":"199.06"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"199.52","1":"199.52"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"200.19","1":"200.19"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"201.75","1":"201.75"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"211.53","1":"211.53"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"208.44","1":"208.44"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"213.59","1":"213.59"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"216.56","1":"216.56"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"223.19","1":"223.19"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"228.26","1":"228.26"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"232.17","1":"232.17"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"231.31","1":"231.31"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"232.99","1":"232.99"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"229.44","1":"229.44"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"229.21","1":"229.21"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"227.55","1":"227.55"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"228.05","1":"228.05"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"231.81","1":"231.81"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"243.32","1":"243.32"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"240.00","1":"240.00"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"228.09","1":"228.09"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"224.15","1":"224.15"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"220.32","1":"220.32"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"218.33","1":"218.33"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"219.79","1":"219.79"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"212.24","1":"212.24"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"205.63","1":"205.63"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"213.63","1":"213.63"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"216.79","1":"216.79"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"216.37","1":"216.37"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"218.56","1":"218.56"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"218.80","1":"218.80"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"215.56","1":"215.56"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"216.11","1":"216.11"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"213.20","1":"213.20"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"216.96","1":"216.96"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"221.65","1":"221.65"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"232.24","1":"232.24"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"243.72","1":"243.72"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"244.82","1":"244.82"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"232.86","1":"232.86"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"228.50","1":"228.50"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"223.37","1":"223.37"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"229.67","1":"229.67"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"220.60","1":"220.60"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"214.41","1":"214.41"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"215.13","1":"215.13"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"220.66","1":"220.66"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"220.02","1":"220.02"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"222.74","1":"222.74"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"221.87","1":"221.87"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"226.73","1":"226.73"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"228.77","1":"228.77"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"230.28","1":"230.28"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"225.19","1":"225.19"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"225.00","1":"225.00"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"224.60","1":"224.60"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"222.31","1":"222.31"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"222.26","1":"222.26"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"221.98","1":"221.98"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"222.50","1":"222.50"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"217.37","1":"217.37"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"218.27","1":"218.27"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"220.62","1":"220.62"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"221.01","1":"221.01"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"225.03","1":"225.03"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"224.83","1":"224.83"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"224.22","1":"224.22"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"222.90","1":"222.90"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"221.81","1":"221.81"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"216.03","1":"216.03"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"212.48","1":"212.48"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"213.00","1":"213.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"212.84","1":"212.84"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"215.04","1":"215.04"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"213.59","1":"213.59"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"213.56","1":"213.56"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"208.83","1":"208.83"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"207.00","1":"207.00"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"208.46","1":"208.46"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"210.03","1":"210.03"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"213.10","1":"213.10"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"213.42","1":"213.42"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"214.35","1":"214.35"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"213.69","1":"213.69"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"213.35","1":"213.35"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"211.23","1":"211.23"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"209.72","1":"209.72"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"209.14","1":"209.14"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"209.57","1":"209.57"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"210.21","1":"210.21"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"213.96","1":"213.96"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"218.89","1":"218.89"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"215.64","1":"215.64"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"214.56","1":"214.56"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"214.77","1":"214.77"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"212.96","1":"212.96"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"213.12","1":"213.12"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"210.28","1":"210.28"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"206.99","1":"206.99"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"207.99","1":"207.99"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"210.24","1":"210.24"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"211.55","1":"211.55"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"216.33","1":"216.33"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"214.60","1":"214.60"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"216.87","1":"216.87"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"220.80","1":"220.80"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"224.79","1":"224.79"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"227.86","1":"227.86"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"229.80","1":"229.80"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"226.74","1":"226.74"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"223.65","1":"223.65"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"224.68","1":"224.68"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"222.76","1":"222.76"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"225.89","1":"225.89"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"223.46","1":"223.46"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"220.98","1":"220.98"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"218.67","1":"218.67"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"222.40","1":"222.40"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"220.33","1":"220.33"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"217.03","1":"217.03"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"216.51","1":"216.51"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"214.96","1":"214.96"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"215.97","1":"215.97"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"215.52","1":"215.52"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"213.43","1":"213.43"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"218.78","1":"218.78"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"220.39","1":"220.39"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"222.87","1":"222.87"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"221.55","1":"221.55"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"224.93","1":"224.93"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"224.26","1":"224.26"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"224.01","1":"224.01"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"227.49","1":"227.49"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"226.78","1":"226.78"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"226.83","1":"226.83"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"225.35","1":"225.35"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"226.94","1":"226.94"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"226.02","1":"226.02"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"227.19","1":"227.19"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"226.48","1":"226.48"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"227.44","1":"227.44"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"227.13","1":"227.13"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"226.06","1":"226.06"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"225.77","1":"225.77"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"225.52","1":"225.52"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"218.85","1":"218.85"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"221.09","1":"221.09"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"214.72","1":"214.72"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"218.69","1":"218.69"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"220.75","1":"220.75"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"224.19","1":"224.19"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"229.24","1":"229.24"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"229.05","1":"229.05"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"232.83","1":"232.83"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"231.78","1":"231.78"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"233.61","1":"233.61"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"237.92","1":"237.92"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"236.00","1":"236.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"234.58","1":"234.58"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"240.42","1":"240.42"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"240.21","1":"240.21"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"237.43","1":"237.43"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"233.46","1":"233.46"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"233.44","1":"233.44"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"232.89","1":"232.89"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"238.32","1":"238.32"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"236.77","1":"236.77"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"237.82","1":"237.82"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"242.25","1":"242.25"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"244.74","1":"244.74"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"240.33","1":"240.33"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"237.96","1":"237.96"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"238.03","1":"238.03"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"240.46","1":"240.46"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"245.91","1":"245.91"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"254.73","1":"254.73"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"255.01","1":"255.01"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"250.35","1":"250.35"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"245.20","1":"245.20"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"243.72","1":"243.72"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"242.46","1":"242.46"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"243.34","1":"243.34"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"243.52","1":"243.52"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"243.34","1":"243.34"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"244.27","1":"244.27"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"242.19","1":"242.19"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"248.77","1":"248.77"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"249.55","1":"249.55"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"245.42","1":"245.42"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"242.01","1":"242.01"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"240.78","1":"240.78"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"239.59","1":"239.59"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"237.99","1":"237.99"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"237.99","1":"237.99"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"237.93","1":"237.93"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"230.98","1":"230.98"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"227.01","1":"227.01"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"226.02","1":"226.02"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"226.59","1":"226.59"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"226.01","1":"226.01"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"223.45","1":"223.45"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"225.90","1":"225.90"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"227.31","1":"227.31"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"227.60","1":"227.60"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"228.79","1":"228.79"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"232.00","1":"232.00"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"234.17","1":"234.17"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"231.01","1":"231.01"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"229.02","1":"229.02"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"227.20","1":"227.20"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"227.39","1":"227.39"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"230.99","1":"230.99"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"231.94","1":"231.94"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"234.09","1":"234.09"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"236.87","1":"236.87"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"238.71","1":"238.71"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"238.78","1":"238.78"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"238.11","1":"238.11"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"235.79","1":"235.79"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"235.84","1":"235.84"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"234.56","1":"234.56"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"232.30","1":"232.30"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"226.35","1":"226.35"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"228.49","1":"228.49"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"233.83","1":"233.83"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"233.35","1":"233.35"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"229.98","1":"229.98"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"228.99","1":"228.99"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"228.65","1":"228.65"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"224.97","1":"224.97"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"223.12","1":"223.12"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"227.40","1":"227.40"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"228.49","1":"228.49"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"227.24","1":"227.24"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"223.78","1":"223.78"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"222.43","1":"222.43"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"220.30","1":"220.30"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"221.20","1":"221.20"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"220.57","1":"220.57"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"220.93","1":"220.93"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"219.30","1":"219.30"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"218.19","1":"218.19"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"216.97","1":"216.97"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"213.98","1":"213.98"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"212.50","1":"212.50"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"215.09","1":"215.09"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"212.72","1":"212.72"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"220.92","1":"220.92"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"217.63","1":"217.63"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"217.42","1":"217.42"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"217.75","1":"217.75"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"217.38","1":"217.38"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"213.26","1":"213.26"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"215.07","1":"215.07"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"220.62","1":"220.62"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"229.55","1":"229.55"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"241.02","1":"241.02"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"246.52","1":"246.52"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"249.16","1":"249.16"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"249.10","1":"249.10"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"254.00","1":"254.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"262.10","1":"262.10"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"254.18","1":"254.18"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"245.36","1":"245.36"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"236.02","1":"236.02"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"235.88","1":"235.88"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"237.99","1":"237.99"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"247.56","1":"247.56"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"252.70","1":"252.70"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"247.08","1":"247.08"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"242.56","1":"242.56"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"239.75","1":"239.75"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"231.47","1":"231.47"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"220.30","1":"220.30"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"211.01","1":"211.01"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"210.79","1":"210.79"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"216.27","1":"216.27"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"215.91","1":"215.91"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"216.86","1":"216.86"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"217.93","1":"217.93"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"215.20","1":"215.20"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"208.39","1":"208.39"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"210.20","1":"210.20"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"207.37","1":"207.37"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"207.50","1":"207.50"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"208.02","1":"208.02"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"211.56","1":"211.56"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"201.02","1":"201.02"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"205.54","1":"205.54"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"209.60","1":"209.60"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"213.50","1":"213.50"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"210.43","1":"210.43"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"199.91","1":"199.91"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"201.08","1":"201.08"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"205.03","1":"205.03"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"202.78","1":"202.78"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"205.04","1":"205.04"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"212.08","1":"212.08"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"201.63","1":"201.63"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"200.18","1":"200.18"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"202.64","1":"202.64"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"204.46","1":"204.46"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"204.91","1":"204.91"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"209.68","1":"209.68"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"209.20","1":"209.20"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"210.46","1":"210.46"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"211.48","1":"211.48"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"214.09","1":"214.09"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"214.55","1":"214.55"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"214.95","1":"214.95"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"215.19","1":"215.19"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"207.45","1":"207.45"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"206.58","1":"206.58"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"208.53","1":"208.53"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"211.86","1":"211.86"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"216.11","1":"216.11"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"213.18","1":"213.18"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"211.62","1":"211.62"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"211.66","1":"211.66"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"213.89","1":"213.89"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"212.96","1":"212.96"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"211.35","1":"211.35"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"203.86","1":"203.86"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"205.82","1":"205.82"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"200.49","1":"200.49"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"200.16","1":"200.16"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"197.91","1":"197.91"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"195.69","1":"195.69"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"198.73","1":"198.73"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"198.29","1":"198.29"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"198.54","1":"198.54"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"196.03","1":"196.03"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"191.06","1":"191.06"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"190.43","1":"190.43"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"193.46","1":"193.46"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"196.20","1":"196.20"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"199.51","1":"199.51"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"196.28","1":"196.28"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"195.86","1":"195.86"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"195.96","1":"195.96"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"200.73","1":"200.73"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"204.00","1":"204.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"209.50","1":"209.50"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"203.93","1":"203.93"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"212.39","1":"212.39"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"213.55","1":"213.55"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"217.58","1":"217.58"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"211.05","1":"211.05"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"212.95","1":"212.95"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"210.98","1":"210.98"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"211.22","1":"211.22"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"211.01","1":"211.01"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"209.90","1":"209.90"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"209.00","1":"209.00"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"203.60","1":"203.60"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"202.02","1":"202.02"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"200.00","1":"200.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"201.78","1":"201.78"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"206.27","1":"206.27"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"206.59","1":"206.59"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"205.08","1":"205.08"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"209.39","1":"209.39"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"206.20","1":"206.20"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"205.23","1":"205.23"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"209.26","1":"209.26"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"208.63","1":"208.63"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"211.73","1":"211.73"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"208.99","1":"208.99"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"213.24","1":"213.24"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"208.84","1":"208.84"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"212.23","1":"212.23"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"214.10","1":"214.10"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"214.25","1":"214.25"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"207.74","1":"207.74"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"203.51","1":"203.51"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"198.78","1":"198.78"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"205.99","1":"205.99"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"205.95","1":"205.95"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"211.54","1":"211.54"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"213.46","1":"213.46"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"210.89","1":"210.89"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"211.71","1":"211.71"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"210.43","1":"210.43"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"210.08","1":"210.08"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"211.88","1":"211.88"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"207.68","1":"207.68"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"202.67","1":"202.67"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"202.81","1":"202.81"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"202.90","1":"202.90"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"202.40","1":"202.40"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"206.83","1":"206.83"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"204.53","1":"204.53"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"205.28","1":"205.28"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"204.80","1":"204.80"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"203.41","1":"203.41"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"203.28","1":"203.28"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"201.55","1":"201.55"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"204.31","1":"204.31"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"202.26","1":"202.26"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"199.68","1":"199.68"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"200.42","1":"200.42"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"195.80","1":"195.80"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"199.23","1":"199.23"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"195.99","1":"195.99"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"196.66","1":"196.66"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"201.67","1":"201.67"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"198.38","1":"198.38"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"196.64","1":"196.64"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"195.15","1":"195.15"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"195.15","1":"195.15"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"200.32","1":"200.32"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"202.05","1":"202.05"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"202.45","1":"202.45"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"200.05","1":"200.05"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"202.54","1":"202.54"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"210.14","1":"210.14"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"212.32","1":"212.32"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"209.87","1":"209.87"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"215.53","1":"215.53"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"216.62","1":"216.62"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"216.16","1":"216.16"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"217.82","1":"217.82"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"220.19","1":"220.19"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"219.76","1":"219.76"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"224.67","1":"224.67"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"224.63","1":"224.63"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"224.03","1":"224.03"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"221.57","1":"221.57"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"225.97","1":"225.97"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"227.82","1":"227.82"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"229.46","1":"229.46"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"230.27","1":"230.27"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"233.03","1":"233.03"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"234.05","1":"234.05"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"236.45","1":"236.45"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"236.56","1":"236.56"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"233.21","1":"233.21"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"236.34","1":"236.34"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"233.01","1":"233.01"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"226.57","1":"226.57"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"224.04","1":"224.04"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"225.95","1":"225.95"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"223.10","1":"223.10"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"225.35","1":"225.35"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"219.91","1":"219.91"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"225.71","1":"225.71"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"218.43","1":"218.43"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"218.07","1":"218.07"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"218.51","1":"218.51"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"219.80","1":"219.80"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"222.95","1":"222.95"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"222.33","1":"222.33"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"219.65","1":"219.65"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"215.63","1":"215.63"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"215.82","1":"215.82"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"217.95","1":"217.95"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"217.20","1":"217.20"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"221.17","1":"221.17"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"218.39","1":"218.39"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"217.47","1":"217.47"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"215.94","1":"215.94"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"214.27","1":"214.27"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"213.28","1":"213.28"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"212.99","1":"212.99"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"212.73","1":"212.73"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"209.46","1":"209.46"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"207.34","1":"207.34"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"209.99","1":"209.99"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"210.04","1":"210.04"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"210.18","1":"210.18"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"205.87","1":"205.87"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"210.25","1":"210.25"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"219.67","1":"219.67"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"222.95","1":"222.95"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"224.09","1":"224.09"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"224.51","1":"224.51"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"217.98","1":"217.98"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"221.78","1":"221.78"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"222.10","1":"222.10"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"220.13","1":"220.13"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"215.99","1":"215.99"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"215.85","1":"215.85"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"216.53","1":"216.53"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"219.81","1":"219.81"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"220.31","1":"220.31"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"219.94","1":"219.94"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"217.98","1":"217.98"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"218.30","1":"218.30"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"218.55","1":"218.55"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"214.94","1":"214.94"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"214.99","1":"214.99"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"214.40","1":"214.40"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"212.24","1":"212.24"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"211.88","1":"211.88"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"211.20","1":"211.20"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"211.43","1":"211.43"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"212.90","1":"212.90"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"214.38","1":"214.38"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"211.43","1":"211.43"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"210.76","1":"210.76"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"208.85","1":"208.85"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"208.88","1":"208.88"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"206.28","1":"206.28"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"205.76","1":"205.76"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"205.76","1":"205.76"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"201.12","1":"201.12"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"205.04","1":"205.04"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"201.20","1":"201.20"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"200.01","1":"200.01"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"198.66","1":"198.66"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"199.66","1":"199.66"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"199.82","1":"199.82"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"195.47","1":"195.47"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"197.45","1":"197.45"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"197.40","1":"197.40"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"199.81","1":"199.81"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"202.48","1":"202.48"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"199.42","1":"199.42"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"199.98","1":"199.98"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"198.59","1":"198.59"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"203.95","1":"203.95"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"200.14","1":"200.14"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"204.19","1":"204.19"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"205.67","1":"205.67"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"208.94","1":"208.94"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"212.82","1":"212.82"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"214.85","1":"214.85"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"213.32","1":"213.32"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"211.81","1":"211.81"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"206.89","1":"206.89"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"207.71","1":"207.71"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"206.12","1":"206.12"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"201.46","1":"201.46"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"198.25","1":"198.25"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"198.19","1":"198.19"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"197.78","1":"197.78"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"200.39","1":"200.39"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"199.59","1":"199.59"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"199.18","1":"199.18"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"199.45","1":"199.45"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"197.77","1":"197.77"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"200.19","1":"200.19"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"199.81","1":"199.81"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"196.47","1":"196.47"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"195.74","1":"195.74"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"195.53","1":"195.53"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"190.57","1":"190.57"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"189.90","1":"189.90"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"191.81","1":"191.81"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"194.31","1":"194.31"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"204.02","1":"204.02"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"200.48","1":"200.48"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"202.83","1":"202.83"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"205.03","1":"205.03"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"209.43","1":"209.43"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"208.28","1":"208.28"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"202.88","1":"202.88"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"206.55","1":"206.55"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"212.61","1":"212.61"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"213.63","1":"213.63"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"213.85","1":"213.85"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"207.15","1":"207.15"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"205.10","1":"205.10"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"201.29","1":"201.29"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"204.10","1":"204.10"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"205.99","1":"205.99"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"203.94","1":"203.94"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"205.98","1":"205.98"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"206.38","1":"206.38"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"205.50","1":"205.50"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"202.22","1":"202.22"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"202.65","1":"202.65"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"199.99","1":"199.99"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"201.77","1":"201.77"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"201.42","1":"201.42"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"203.32","1":"203.32"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"205.07","1":"205.07"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"206.77","1":"206.77"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"204.90","1":"204.90"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"203.66","1":"203.66"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"201.23","1":"201.23"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"200.58","1":"200.58"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"202.97","1":"202.97"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"201.35","1":"201.35"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"202.09","1":"202.09"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"201.35","1":"201.35"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"199.73","1":"199.73"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"197.99","1":"197.99"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"197.10","1":"197.10"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"199.76","1":"199.76"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"199.91","1":"199.91"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"200.09","1":"200.09"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"200.58","1":"200.58"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"199.80","1":"199.80"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"200.47","1":"200.47"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"199.84","1":"199.84"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"200.10","1":"200.10"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"201.79","1":"201.79"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"201.21","1":"201.21"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"200.87","1":"200.87"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"198.67","1":"198.67"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"196.61","1":"196.61"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"193.61","1":"193.61"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"189.29","1":"189.29"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"187.03","1":"187.03"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"187.96","1":"187.96"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"195.70","1":"195.70"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"192.82","1":"192.82"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"187.02","1":"187.02"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"179.81","1":"179.81"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"177.47","1":"177.47"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"177.98","1":"177.98"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"177.16","1":"177.16"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"179.21","1":"179.21"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"178.91","1":"178.91"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"177.54","1":"177.54"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"186.39","1":"186.39"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"185.55","1":"185.55"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"191.41","1":"191.41"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"197.38","1":"197.38"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"198.29","1":"198.29"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"197.76","1":"197.76"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"198.05","1":"198.05"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"198.19","1":"198.19"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"194.82","1":"194.82"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"192.08","1":"192.08"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"193.29","1":"193.29"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"198.98","1":"198.98"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"198.51","1":"198.51"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"200.11","1":"200.11"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"199.84","1":"199.84"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"199.85","1":"199.85"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"201.39","1":"201.39"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"203.63","1":"203.63"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"199.70","1":"199.70"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"198.46","1":"198.46"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"196.92","1":"196.92"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"200.02","1":"200.02"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"200.54","1":"200.54"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"196.50","1":"196.50"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"197.78","1":"197.78"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"198.25","1":"198.25"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"206.10","1":"206.10"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"200.17","1":"200.17"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"206.48","1":"206.48"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"204.96","1":"204.96"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"195.81","1":"195.81"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"197.35","1":"197.35"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"198.66","1":"198.66"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"196.92","1":"196.92"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"193.71","1":"193.71"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"193.34","1":"193.34"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"194.39","1":"194.39"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"194.60","1":"194.60"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"194.29","1":"194.29"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"198.84","1":"198.84"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"198.63","1":"198.63"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"194.76","1":"194.76"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"194.21","1":"194.21"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"191.79","1":"191.79"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"192.51","1":"192.51"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"189.38","1":"189.38"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"193.57","1":"193.57"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"196.09","1":"196.09"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"189.92","1":"189.92"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"188.62","1":"188.62"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"187.98","1":"187.98"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"194.23","1":"194.23"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"192.95","1":"192.95"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"193.06","1":"193.06"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"194.97","1":"194.97"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"194.58","1":"194.58"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"195.82","1":"195.82"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"197.53","1":"197.53"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"195.52","1":"195.52"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"195.38","1":"195.38"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"195.79","1":"195.79"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"197.38","1":"197.38"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"199.61","1":"199.61"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"200.22","1":"200.22"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"205.41","1":"205.41"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"204.96","1":"204.96"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"206.50","1":"206.50"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"207.91","1":"207.91"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"208.93","1":"208.93"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"207.83","1":"207.83"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"209.43","1":"209.43"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"210.19","1":"210.19"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"209.70","1":"209.70"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"209.07","1":"209.07"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"206.83","1":"206.83"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"203.53","1":"203.53"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"203.43","1":"203.43"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"204.62","1":"204.62"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"205.33","1":"205.33"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"205.84","1":"205.84"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"203.85","1":"203.85"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"204.93","1":"204.93"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"205.84","1":"205.84"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"209.93","1":"209.93"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"212.23","1":"212.23"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"212.51","1":"212.51"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"209.11","1":"209.11"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"206.21","1":"206.21"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"205.13","1":"205.13"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"206.02","1":"206.02"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"203.15","1":"203.15"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"202.08","1":"202.08"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"200.09","1":"200.09"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"200.26","1":"200.26"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"196.42","1":"196.42"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"197.05","1":"197.05"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"194.54","1":"194.54"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"194.27","1":"194.27"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"194.08","1":"194.08"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"190.70","1":"190.70"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"198.70","1":"198.70"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"198.21","1":"198.21"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"195.87","1":"195.87"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"196.26","1":"196.26"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"196.98","1":"196.98"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"197.26","1":"197.26"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"197.53","1":"197.53"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"196.01","1":"196.01"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"195.96","1":"195.96"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"196.53","1":"196.53"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"195.96","1":"195.96"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"194.14","1":"194.14"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"191.09","1":"191.09"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"193.34","1":"193.34"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"191.39","1":"191.39"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"188.64","1":"188.64"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"188.65","1":"188.65"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"186.99","1":"186.99"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"187.98","1":"187.98"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"189.29","1":"189.29"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"190.54","1":"190.54"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"188.56","1":"188.56"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"186.26","1":"186.26"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"184.88","1":"184.88"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"192.27","1":"192.27"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"190.00","1":"190.00"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"190.50","1":"190.50"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"190.54","1":"190.54"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"191.79","1":"191.79"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"189.99","1":"189.99"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"189.48","1":"189.48"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"189.97","1":"189.97"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"189.72","1":"189.72"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"187.25","1":"187.25"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"184.66","1":"184.66"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"187.89","1":"187.89"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"182.09","1":"182.09"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"176.82","1":"176.82"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"179.54","1":"179.54"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"181.58","1":"181.58"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"179.72","1":"179.72"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"178.28","1":"178.28"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"175.85","1":"175.85"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"172.95","1":"172.95"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"169.95","1":"169.95"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"168.62","1":"168.62"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"171.82","1":"171.82"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"174.65","1":"174.65"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"174.96","1":"174.96"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"175.14","1":"175.14"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"172.79","1":"172.79"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"177.12","1":"177.12"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"176.90","1":"176.90"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"182.69","1":"182.69"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"178.35","1":"178.35"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"175.30","1":"175.30"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"176.51","1":"176.51"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"178.98","1":"178.98"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"178.48","1":"178.48"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"175.05","1":"175.05"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"171.60","1":"171.60"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"173.72","1":"173.72"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"175.65","1":"175.65"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"176.32","1":"176.32"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"175.45","1":"175.45"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"173.96","1":"173.96"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"174.02","1":"174.02"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"173.87","1":"173.87"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"174.45","1":"174.45"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"172.24","1":"172.24"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"174.15","1":"174.15"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"178.31","1":"178.31"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"178.11","1":"178.11"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"174.99","1":"174.99"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"175.05","1":"175.05"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"175.28","1":"175.28"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"174.96","1":"174.96"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"175.90","1":"175.90"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"175.06","1":"175.06"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"173.89","1":"173.89"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"175.59","1":"175.59"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"176.32","1":"176.32"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"175.05","1":"175.05"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"175.14","1":"175.14"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"175.26","1":"175.26"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"174.96","1":"174.96"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"176.88","1":"176.88"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"176.88","1":"176.88"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"176.77","1":"176.77"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"175.16","1":"175.16"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"175.28","1":"175.28"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"174.81","1":"174.81"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"172.80","1":"172.80"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"169.85","1":"169.85"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"165.26","1":"165.26"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"161.10","1":"161.10"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"159.78","1":"159.78"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"154.04","1":"154.04"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"155.23","1":"155.23"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"155.70","1":"155.70"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"163.48","1":"163.48"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"171.65","1":"171.65"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"172.25","1":"172.25"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"174.39","1":"174.39"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"172.11","1":"172.11"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"169.28","1":"169.28"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"166.62","1":"166.62"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"166.72","1":"166.72"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"166.12","1":"166.12"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"168.97","1":"168.97"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"166.05","1":"166.05"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"163.12","1":"163.12"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"167.50","1":"167.50"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"163.55","1":"163.55"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"163.95","1":"163.95"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"169.04","1":"169.04"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"172.82","1":"172.82"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"169.05","1":"169.05"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"171.48","1":"171.48"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"169.82","1":"169.82"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"169.92","1":"169.92"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"170.26","1":"170.26"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"170.26","1":"170.26"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"168.00","1":"168.00"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"166.39","1":"166.39"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"165.19","1":"165.19"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"167.53","1":"167.53"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"169.20","1":"169.20"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"169.57","1":"169.57"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"169.87","1":"169.87"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"167.97","1":"167.97"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"169.50","1":"169.50"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"169.75","1":"169.75"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"171.84","1":"171.84"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"171.14","1":"171.14"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"169.24","1":"169.24"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"171.95","1":"171.95"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"172.74","1":"172.74"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"169.85","1":"169.85"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"170.53","1":"170.53"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"171.21","1":"171.21"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"169.52","1":"169.52"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"169.46","1":"169.46"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"164.12","1":"164.12"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"165.81","1":"165.81"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"168.90","1":"168.90"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"171.06","1":"171.06"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"169.84","1":"169.84"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"171.01","1":"171.01"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"169.99","1":"169.99"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"171.20","1":"171.20"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"172.81","1":"172.81"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"174.66","1":"174.66"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"182.71","1":"182.71"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"186.20","1":"186.20"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"187.78","1":"187.78"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"188.58","1":"188.58"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"192.18","1":"192.18"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"192.87","1":"192.87"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"190.78","1":"190.78"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"191.68","1":"191.68"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"191.72","1":"191.72"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"191.31","1":"191.31"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"191.47","1":"191.47"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"192.97","1":"192.97"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"189.40","1":"189.40"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"186.76","1":"186.76"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"191.38","1":"191.38"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"195.51","1":"195.51"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"190.64","1":"190.64"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"196.44","1":"196.44"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"199.69","1":"199.69"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"200.53","1":"200.53"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"210.55","1":"210.55"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"212.73","1":"212.73"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"216.18","1":"216.18"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"215.92","1":"215.92"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"216.20","1":"216.20"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"213.91","1":"213.91"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"214.13","1":"214.13"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"212.20","1":"212.20"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"212.73","1":"212.73"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"212.72","1":"212.72"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"211.42","1":"211.42"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"212.45","1":"212.45"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"212.89","1":"212.89"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"210.35","1":"210.35"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"209.02","1":"209.02"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"206.49","1":"206.49"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"207.42","1":"207.42"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"211.32","1":"211.32"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"208.93","1":"208.93"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"205.09","1":"205.09"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"204.94","1":"204.94"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"208.82","1":"208.82"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"213.55","1":"213.55"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"216.18","1":"216.18"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"212.38","1":"212.38"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"214.83","1":"214.83"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"213.53","1":"213.53"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"218.67","1":"218.67"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"222.15","1":"222.15"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"221.79","1":"221.79"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"220.71","1":"220.71"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"222.62","1":"222.62"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"224.41","1":"224.41"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"222.28","1":"222.28"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"221.09","1":"221.09"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"220.51","1":"220.51"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"222.40","1":"222.40"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"222.92","1":"222.92"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"224.53","1":"224.53"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"223.34","1":"223.34"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"220.49","1":"220.49"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"215.69","1":"215.69"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"213.20","1":"213.20"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"210.76","1":"210.76"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"202.65","1":"202.65"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"211.94","1":"211.94"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"207.75","1":"207.75"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"205.99","1":"205.99"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"207.25","1":"207.25"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"201.47","1":"201.47"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"208.32","1":"208.32"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"207.67","1":"207.67"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"210.19","1":"210.19"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"208.87","1":"208.87"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"211.31","1":"211.31"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"213.55","1":"213.55"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"211.95","1":"211.95"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"207.05","1":"207.05"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"202.29","1":"202.29"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"198.28","1":"198.28"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"197.51","1":"197.51"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"199.81","1":"199.81"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"195.94","1":"195.94"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"199.07","1":"199.07"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"198.26","1":"198.26"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"200.44","1":"200.44"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"204.05","1":"204.05"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"195.92","1":"195.92"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"190.66","1":"190.66"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"192.24","1":"192.24"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"193.99","1":"193.99"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"186.00","1":"186.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"181.39","1":"181.39"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"167.79","1":"167.79"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"156.62","1":"156.62"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"145.21","1":"145.21"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"152.42","1":"152.42"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"152.51","1":"152.51"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"141.08","1":"141.08"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"132.89","1":"132.89"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"133.92","1":"133.92"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"142.43","1":"142.43"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"140.87","1":"140.87"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"149.28","1":"149.28"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"151.92","1":"151.92"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"158.09","1":"158.09"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"153.87","1":"153.87"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"146.13","1":"146.13"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"146.21","1":"146.21"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"148.22","1":"148.22"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"152.39","1":"152.39"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"154.50","1":"154.50"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"152.02","1":"152.02"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"153.15","1":"153.15"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"151.40","1":"151.40"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"148.44","1":"148.44"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"154.00","1":"154.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"156.52","1":"156.52"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"156.97","1":"156.97"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"161.38","1":"161.38"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"158.24","1":"158.24"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"158.10","1":"158.10"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"157.60","1":"157.60"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"157.94","1":"157.94"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"158.22","1":"158.22"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"163.67","1":"163.67"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"163.82","1":"163.82"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"163.78","1":"163.78"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"157.69","1":"157.69"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"156.39","1":"156.39"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"155.66","1":"155.66"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"155.91","1":"155.91"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"158.96","1":"158.96"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"155.43","1":"155.43"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"155.15","1":"155.15"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"152.83","1":"152.83"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"149.25","1":"149.25"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"149.47","1":"149.47"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"149.84","1":"149.84"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"148.97","1":"148.97"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"148.32","1":"148.32"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"146.61","1":"146.61"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"152.72","1":"152.72"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"162.32","1":"162.32"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"162.81","1":"162.81"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"159.88","1":"159.88"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"158.57","1":"158.57"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"164.26","1":"164.26"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"163.70","1":"163.70"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"166.42","1":"166.42"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"166.22","1":"166.22"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"161.38","1":"161.38"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"155.83","1":"155.83"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"156.18","1":"156.18"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"151.61","1":"151.61"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"150.92","1":"150.92"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"155.18","1":"155.18"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"153.83","1":"153.83"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"154.32","1":"154.32"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"155.09","1":"155.09"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"151.88","1":"151.88"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"152.70","1":"152.70"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"153.64","1":"153.64"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"162.07","1":"162.07"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"160.33","1":"160.33"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"162.33","1":"162.33"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"161.42","1":"161.42"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"161.21","1":"161.21"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"161.43","1":"161.43"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"162.94","1":"162.94"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"164.72","1":"164.72"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"165.08","1":"165.08"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"164.61","1":"164.61"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"165.01","1":"165.01"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"165.14","1":"165.14"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"165.07","1":"165.07"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"164.82","1":"164.82"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"165.09","1":"165.09"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"165.39","1":"165.39"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"167.07","1":"167.07"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"168.98","1":"168.98"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"171.61","1":"171.61"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"174.19","1":"174.19"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"177.02","1":"177.02"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"177.26","1":"177.26"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"177.40","1":"177.40"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"177.23","1":"177.23"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"176.91","1":"176.91"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"176.37","1":"176.37"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"183.29","1":"183.29"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"181.43","1":"181.43"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"179.42","1":"179.42"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"182.82","1":"182.82"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"181.15","1":"181.15"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"178.28","1":"178.28"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"177.58","1":"177.58"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"177.07","1":"177.07"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"177.43","1":"177.43"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"169.95","1":"169.95"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"169.60","1":"169.60"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"168.51","1":"168.51"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"168.64","1":"168.64"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"175.22","1":"175.22"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"173.70","1":"173.70"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"171.81","1":"171.81"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"171.07","1":"171.07"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"172.12","1":"172.12"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"172.08","1":"172.08"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"173.73","1":"173.73"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"172.61","1":"172.61"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"173.67","1":"173.67"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"170.96","1":"170.96"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"171.99","1":"171.99"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"178.22","1":"178.22"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"178.15","1":"178.15"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"179.73","1":"179.73"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"178.73","1":"178.73"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"178.26","1":"178.26"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"178.24","1":"178.24"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"178.84","1":"178.84"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"177.96","1":"177.96"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"176.26","1":"176.26"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"176.81","1":"176.81"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"177.50","1":"177.50"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"176.70","1":"176.70"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"174.31","1":"174.31"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"175.13","1":"175.13"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"173.82","1":"173.82"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"177.02","1":"177.02"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"175.71","1":"175.71"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"172.58","1":"172.58"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"171.74","1":"171.74"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"174.64","1":"174.64"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"175.44","1":"175.44"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"176.45","1":"176.45"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"176.44","1":"176.44"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"173.99","1":"173.99"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"173.25","1":"173.25"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"171.74","1":"171.74"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"171.28","1":"171.28"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"170.03","1":"170.03"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"171.43","1":"171.43"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"172.54","1":"172.54"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"170.86","1":"170.86"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"170.27","1":"170.27"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"169.07","1":"169.07"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"170.66","1":"170.66"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"170.12","1":"170.12"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"166.22","1":"166.22"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"162.21","1":"162.21"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"165.97","1":"165.97"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"166.02","1":"166.02"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"171.68","1":"171.68"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"168.32","1":"168.32"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"170.82","1":"170.82"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"172.72","1":"172.72"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"173.94","1":"173.94"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"172.85","1":"172.85"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"173.45","1":"173.45"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"173.90","1":"173.90"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"174.97","1":"174.97"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"176.54","1":"176.54"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"175.76","1":"175.76"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"174.73","1":"174.73"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"172.98","1":"172.98"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"174.33","1":"174.33"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"175.44","1":"175.44"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"175.48","1":"175.48"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"174.71","1":"174.71"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"177.05","1":"177.05"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"178.96","1":"178.96"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"180.49","1":"180.49"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"182.11","1":"182.11"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"183.31","1":"183.31"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"181.74","1":"181.74"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"182.81","1":"182.81"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"181.97","1":"181.97"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"181.97","1":"181.97"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"178.57","1":"178.57"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"181.09","1":"181.09"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"185.32","1":"185.32"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"184.99","1":"184.99"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"185.05","1":"185.05"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"184.78","1":"184.78"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"184.69","1":"184.69"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"183.86","1":"183.86"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"183.68","1":"183.68"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"184.39","1":"184.39"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"186.22","1":"186.22"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"182.50","1":"182.50"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"183.73","1":"183.73"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"185.28","1":"185.28"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"189.03","1":"189.03"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"192.30","1":"192.30"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"193.94","1":"193.94"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"194.13","1":"194.13"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"193.44","1":"193.44"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"197.39","1":"197.39"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"196.20","1":"196.20"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"197.37","1":"197.37"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"199.26","1":"199.26"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"199.59","1":"199.59"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"197.24","1":"197.24"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"195.90","1":"195.90"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"196.01","1":"196.01"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"193.41","1":"193.41"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"194.70","1":"194.70"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"194.92","1":"194.92"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"195.66","1":"195.66"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"196.96","1":"196.96"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"198.15","1":"198.15"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"195.11","1":"195.11"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"192.61","1":"192.61"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"191.47","1":"191.47"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"194.30","1":"194.30"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"194.91","1":"194.91"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"193.23","1":"193.23"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"192.49","1":"192.49"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"189.99","1":"189.99"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"189.98","1":"189.98"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"187.60","1":"187.60"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"184.49","1":"184.49"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"185.25","1":"185.25"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"190.07","1":"190.07"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"189.35","1":"189.35"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"185.08","1":"185.08"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"184.91","1":"184.91"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"183.23","1":"183.23"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"183.56","1":"183.56"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"184.98","1":"184.98"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"183.97","1":"183.97"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"183.10","1":"183.10"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"182.12","1":"182.12"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"183.07","1":"183.07"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"185.49","1":"185.49"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"183.60","1":"183.60"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"186.40","1":"186.40"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"184.69","1":"184.69"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"185.55","1":"185.55"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"186.23","1":"186.23"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"185.98","1":"185.98"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"172.50","1":"172.50"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"172.01","1":"172.01"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"171.98","1":"171.98"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"174.34","1":"174.34"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"172.98","1":"172.98"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"171.82","1":"171.82"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"170.69","1":"170.69"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"171.38","1":"171.38"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"172.66","1":"172.66"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"171.97","1":"171.97"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"167.11","1":"167.11"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"173.01","1":"173.01"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"172.15","1":"172.15"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"172.14","1":"172.14"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"170.95","1":"170.95"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"169.31","1":"169.31"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"170.89","1":"170.89"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"171.41","1":"171.41"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"172.96","1":"172.96"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"172.68","1":"172.68"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"174.61","1":"174.61"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"174.86","1":"174.86"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"173.65","1":"173.65"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"173.63","1":"173.63"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"173.73","1":"173.73"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"172.78","1":"172.78"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"172.04","1":"172.04"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"172.95","1":"172.95"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"169.96","1":"169.96"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"168.96","1":"168.96"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"169.27","1":"169.27"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"167.02","1":"167.02"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"164.62","1":"164.62"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"163.62","1":"163.62"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"162.22","1":"162.22"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"163.44","1":"163.44"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"165.87","1":"165.87"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"163.19","1":"163.19"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"163.52","1":"163.52"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"166.81","1":"166.81"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"165.40","1":"165.40"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"163.28","1":"163.28"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"161.49","1":"161.49"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"162.23","1":"162.23"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"162.26","1":"162.26"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"162.84","1":"162.84"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"165.79","1":"165.79"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"164.39","1":"164.39"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"163.88","1":"163.88"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"166.07","1":"166.07"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"166.77","1":"166.77"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"166.21","1":"166.21"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"165.18","1":"165.18"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"165.43","1":"165.43"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"165.01","1":"165.01"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"166.27","1":"166.27"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"165.28","1":"165.28"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"165.60","1":"165.60"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"164.96","1":"164.96"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"166.01","1":"166.01"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"164.61","1":"164.61"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"163.56","1":"163.56"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"162.91","1":"162.91"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"161.59","1":"161.59"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"159.59","1":"159.59"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"158.92","1":"158.92"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"157.98","1":"157.98"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"156.84","1":"156.84"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"155.40","1":"155.40"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"152.94","1":"152.94"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"153.22","1":"153.22"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"159.83","1":"159.83"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"158.64","1":"158.64"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"157.44","1":"157.44"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"157.69","1":"157.69"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"158.56","1":"158.56"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"157.87","1":"157.87"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"159.33","1":"159.33"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"157.97","1":"157.97"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"159.38","1":"159.38"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"158.46","1":"158.46"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"155.62","1":"155.62"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"155.99","1":"155.99"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"157.03","1":"157.03"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"157.71","1":"157.71"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"157.56","1":"157.56"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"160.06","1":"160.06"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"162.66","1":"162.66"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"161.57","1":"161.57"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"161.72","1":"161.72"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"161.73","1":"161.73"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"164.49","1":"164.49"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"166.11","1":"166.11"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"166.02","1":"166.02"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"165.37","1":"165.37"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"166.12","1":"166.12"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"167.43","1":"167.43"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"165.58","1":"165.58"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"164.70","1":"164.70"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"163.98","1":"163.98"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"163.00","1":"163.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"161.84","1":"161.84"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"163.50","1":"163.50"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"164.91","1":"164.91"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"167.01","1":"167.01"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"165.57","1":"165.57"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"166.69","1":"166.69"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"168.04","1":"168.04"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"166.87","1":"166.87"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"165.48","1":"165.48"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"165.25","1":"165.25"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"163.72","1":"163.72"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"160.60","1":"160.60"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"161.95","1":"161.95"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"162.82","1":"162.82"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"163.09","1":"163.09"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"162.90","1":"162.90"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"157.71","1":"157.71"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"156.04","1":"156.04"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"157.04","1":"157.04"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"155.58","1":"155.58"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"155.84","1":"155.84"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"157.02","1":"157.02"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"155.51","1":"155.51"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"159.75","1":"159.75"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"161.57","1":"161.57"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"162.67","1":"162.67"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"159.96","1":"159.96"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"157.32","1":"157.32"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"157.35","1":"157.35"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"155.12","1":"155.12"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"148.93","1":"148.93"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"150.69","1":"150.69"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"148.80","1":"148.80"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"149.04","1":"149.04"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"148.90","1":"148.90"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"148.27","1":"148.27"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"150.00","1":"150.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"148.27","1":"148.27"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"149.44","1":"149.44"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"154.00","1":"154.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"156.00","1":"156.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"159.99","1":"159.99"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"160.66","1":"160.66"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"159.82","1":"159.82"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"158.90","1":"158.90"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"158.50","1":"158.50"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"163.25","1":"163.25"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"163.00","1":"163.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"163.96","1":"163.96"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"164.80","1":"164.80"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"164.98","1":"164.98"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"163.14","1":"163.14"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"161.71","1":"161.71"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"162.00","1":"162.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"158.01","1":"158.01"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"157.00","1":"157.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"155.50","1":"155.50"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"155.06","1":"155.06"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"153.99","1":"153.99"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"151.16","1":"151.16"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"151.45","1":"151.45"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"155.23","1":"155.23"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"156.59","1":"156.59"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"160.47","1":"160.47"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"156.68","1":"156.68"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"157.00","1":"157.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"152.92","1":"152.92"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"152.50","1":"152.50"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"154.51","1":"154.51"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"159.70","1":"159.70"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"155.23","1":"155.23"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"156.00","1":"156.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"153.08","1":"153.08"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"154.25","1":"154.25"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"153.98","1":"153.98"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"153.80","1":"153.80"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"155.24","1":"155.24"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"154.60","1":"154.60"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"154.05","1":"154.05"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"152.23","1":"152.23"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"151.00","1":"151.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"152.25","1":"152.25"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"146.99","1":"146.99"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"147.70","1":"147.70"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"148.94","1":"148.94"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"148.66","1":"148.66"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"149.09","1":"149.09"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"147.50","1":"147.50"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"148.40","1":"148.40"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"150.87","1":"150.87"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"150.84","1":"150.84"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"150.06","1":"150.06"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"150.50","1":"150.50"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"153.35","1":"153.35"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"154.20","1":"154.20"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"153.80","1":"153.80"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"153.70","1":"153.70"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"154.00","1":"154.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"155.70","1":"155.70"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"159.51","1":"159.51"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"162.70","1":"162.70"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"160.70","1":"160.70"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"162.00","1":"162.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"162.18","1":"162.18"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"162.94","1":"162.94"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"163.20","1":"163.20"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"160.91","1":"160.91"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"159.50","1":"159.50"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"159.03","1":"159.03"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"161.05","1":"161.05"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"160.90","1":"160.90"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"161.10","1":"161.10"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"161.75","1":"161.75"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"160.63","1":"160.63"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"161.20","1":"161.20"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"162.01","1":"162.01"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"164.32","1":"164.32"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"163.90","1":"163.90"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"164.00","1":"164.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"164.00","1":"164.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"163.01","1":"163.01"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"164.01","1":"164.01"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"160.56","1":"160.56"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"161.73","1":"161.73"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"160.36","1":"160.36"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"160.27","1":"160.27"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"160.50","1":"160.50"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"160.83","1":"160.83"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"162.20","1":"162.20"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"161.55","1":"161.55"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"160.32","1":"160.32"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"162.00","1":"162.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"158.20","1":"158.20"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"157.95","1":"157.95"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"157.55","1":"157.55"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"157.44","1":"157.44"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"155.56","1":"155.56"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"155.50","1":"155.50"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"153.99","1":"153.99"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"149.75","1":"149.75"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"149.00","1":"149.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"149.02","1":"149.02"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"151.00","1":"151.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"151.50","1":"151.50"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"152.00","1":"152.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"148.50","1":"148.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"148.00","1":"148.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"147.50","1":"147.50"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"142.00","1":"142.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"144.00","1":"144.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"142.90","1":"142.90"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"143.31","1":"143.31"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"144.11","1":"144.11"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"144.50","1":"144.50"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"144.99","1":"144.99"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"143.50","1":"143.50"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"145.66","1":"145.66"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"147.41","1":"147.41"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"144.60","1":"144.60"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"144.75","1":"144.75"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"145.32","1":"145.32"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"144.99","1":"144.99"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"148.11","1":"148.11"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"153.40","1":"153.40"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"152.65","1":"152.65"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"152.52","1":"152.52"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"152.46","1":"152.46"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"152.04","1":"152.04"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"150.94","1":"150.94"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"150.22","1":"150.22"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"148.50","1":"148.50"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"147.97","1":"147.97"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"148.00","1":"148.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"151.00","1":"151.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"149.99","1":"149.99"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"150.10","1":"150.10"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"150.89","1":"150.89"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"150.69","1":"150.69"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"143.01","1":"143.01"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"142.00","1":"142.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"140.21","1":"140.21"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"139.82","1":"139.82"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"139.93","1":"139.93"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"137.90","1":"137.90"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"138.23","1":"138.23"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"137.11","1":"137.11"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"137.00","1":"137.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"137.06","1":"137.06"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"135.66","1":"135.66"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"134.72","1":"134.72"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"133.54","1":"133.54"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"134.90","1":"134.90"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"135.00","1":"135.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"135.00","1":"135.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"133.82","1":"133.82"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"133.00","1":"133.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"132.49","1":"132.49"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"131.50","1":"131.50"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"131.99","1":"131.99"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"130.94","1":"130.94"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"131.39","1":"131.39"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"130.50","1":"130.50"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"131.25","1":"131.25"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"124.01","1":"124.01"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"123.84","1":"123.84"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"124.30","1":"124.30"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"125.80","1":"125.80"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"127.31","1":"127.31"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"126.25","1":"126.25"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"127.50","1":"127.50"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"130.69","1":"130.69"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"133.00","1":"133.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"128.00","1":"128.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"130.20","1":"130.20"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"128.00","1":"128.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"122.34","1":"122.34"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"122.98","1":"122.98"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"125.11","1":"125.11"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"125.88","1":"125.88"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"123.56","1":"123.56"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"124.67","1":"124.67"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"125.50","1":"125.50"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"126.52","1":"126.52"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"128.27","1":"128.27"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"125.50","1":"125.50"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"124.00","1":"124.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"120.93","1":"120.93"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"121.00","1":"121.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"119.23","1":"119.23"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"119.00","1":"119.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"118.50","1":"118.50"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"119.01","1":"119.01"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"119.50","1":"119.50"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"123.00","1":"123.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"122.50","1":"122.50"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"122.64","1":"122.64"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"122.85","1":"122.85"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"124.90","1":"124.90"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"128.95","1":"128.95"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"129.80","1":"129.80"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"132.28","1":"132.28"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"131.18","1":"131.18"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"129.90","1":"129.90"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"131.40","1":"131.40"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"130.60","1":"130.60"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"129.60","1":"129.60"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"130.23","1":"130.23"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"129.40","1":"129.40"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"128.00","1":"128.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"128.97","1":"128.97"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"127.62","1":"127.62"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"126.84","1":"126.84"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"126.45","1":"126.45"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"119.55","1":"119.55"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"120.42","1":"120.42"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"120.20","1":"120.20"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"119.98","1":"119.98"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"119.25","1":"119.25"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"120.10","1":"120.10"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"119.71","1":"119.71"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"119.37","1":"119.37"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"120.06","1":"120.06"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"120.13","1":"120.13"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"120.50","1":"120.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"119.98","1":"119.98"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"119.32","1":"119.32"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"118.00","1":"118.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"117.91","1":"117.91"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"117.25","1":"117.25"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"117.40","1":"117.40"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"117.00","1":"117.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"117.20","1":"117.20"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"117.50","1":"117.50"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"120.00","1":"120.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"119.73","1":"119.73"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"118.30","1":"118.30"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"119.00","1":"119.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"119.00","1":"119.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"116.55","1":"116.55"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"116.71","1":"116.71"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"117.06","1":"117.06"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"117.29","1":"117.29"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"117.00","1":"117.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"117.35","1":"117.35"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"116.11","1":"116.11"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"116.21","1":"116.21"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"117.23","1":"117.23"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"116.52","1":"116.52"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"116.20","1":"116.20"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"117.25","1":"117.25"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"116.90","1":"116.90"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"118.61","1":"118.61"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"119.10","1":"119.10"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"119.00","1":"119.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"120.15","1":"120.15"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"120.50","1":"120.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"120.99","1":"120.99"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"121.99","1":"121.99"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"121.02","1":"121.02"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"121.20","1":"121.20"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"118.50","1":"118.50"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"117.50","1":"117.50"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"117.00","1":"117.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"117.11","1":"117.11"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"119.00","1":"119.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"120.00","1":"120.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"119.30","1":"119.30"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"119.90","1":"119.90"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"119.81","1":"119.81"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"119.25","1":"119.25"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"119.30","1":"119.30"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"119.08","1":"119.08"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"118.80","1":"118.80"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"118.90","1":"118.90"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"119.61","1":"119.61"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"118.95","1":"118.95"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"118.55","1":"118.55"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"119.18","1":"119.18"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"119.45","1":"119.45"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"119.00","1":"119.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"118.80","1":"118.80"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"117.75","1":"117.75"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"118.99","1":"118.99"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"117.93","1":"117.93"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"117.50","1":"117.50"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"118.00","1":"118.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"117.12","1":"117.12"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"118.62","1":"118.62"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"118.22","1":"118.22"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"117.69","1":"117.69"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"117.38","1":"117.38"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"117.00","1":"117.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"115.50","1":"115.50"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"111.63","1":"111.63"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"111.72","1":"111.72"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"111.50","1":"111.50"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"111.32","1":"111.32"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"110.98","1":"110.98"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"109.00","1":"109.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"112.60","1":"112.60"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"115.00","1":"115.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"116.03","1":"116.03"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"116.00","1":"116.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"115.20","1":"115.20"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"115.40","1":"115.40"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"114.30","1":"114.30"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"113.60","1":"113.60"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"112.57","1":"112.57"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"112.45","1":"112.45"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"111.98","1":"111.98"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"111.50","1":"111.50"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"111.60","1":"111.60"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"110.00","1":"110.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"109.80","1":"109.80"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"109.05","1":"109.05"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"108.25","1":"108.25"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"107.70","1":"107.70"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"107.70","1":"107.70"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"113.45","1":"113.45"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"114.50","1":"114.50"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"112.20","1":"112.20"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"111.50","1":"111.50"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"113.12","1":"113.12"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"112.63","1":"112.63"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"114.00","1":"114.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"112.51","1":"112.51"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"113.20","1":"113.20"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"113.25","1":"113.25"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"114.98","1":"114.98"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"116.95","1":"116.95"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"116.25","1":"116.25"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"115.00","1":"115.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"113.91","1":"113.91"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"115.43","1":"115.43"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"115.00","1":"115.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"115.30","1":"115.30"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"114.85","1":"114.85"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"115.26","1":"115.26"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"115.80","1":"115.80"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"115.00","1":"115.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"115.02","1":"115.02"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"116.00","1":"116.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"116.80","1":"116.80"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"117.01","1":"117.01"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"118.61","1":"118.61"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"119.80","1":"119.80"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"120.00","1":"120.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"118.00","1":"118.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"119.30","1":"119.30"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"119.25","1":"119.25"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"120.77","1":"120.77"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"119.93","1":"119.93"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"115.00","1":"115.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"114.00","1":"114.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"114.38","1":"114.38"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"115.00","1":"115.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"114.15","1":"114.15"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"114.50","1":"114.50"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"114.60","1":"114.60"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"114.15","1":"114.15"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"114.49","1":"114.49"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"115.50","1":"115.50"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"115.25","1":"115.25"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"115.69","1":"115.69"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"114.99","1":"114.99"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"115.00","1":"115.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"115.00","1":"115.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"114.95","1":"114.95"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"114.92","1":"114.92"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"115.00","1":"115.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"115.85","1":"115.85"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"115.25","1":"115.25"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"115.50","1":"115.50"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"115.51","1":"115.51"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"115.75","1":"115.75"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"116.20","1":"116.20"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"117.24","1":"117.24"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"119.00","1":"119.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"119.00","1":"119.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"120.00","1":"120.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"120.00","1":"120.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"120.64","1":"120.64"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"121.06","1":"121.06"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"121.74","1":"121.74"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"121.97","1":"121.97"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"115.45","1":"115.45"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"114.92","1":"114.92"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"114.86","1":"114.86"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"115.10","1":"115.10"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"115.12","1":"115.12"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"115.66","1":"115.66"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"116.01","1":"116.01"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"115.76","1":"115.76"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"114.96","1":"114.96"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"115.44","1":"115.44"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"114.77","1":"114.77"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"114.17","1":"114.17"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"114.79","1":"114.79"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"115.02","1":"115.02"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"115.46","1":"115.46"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"115.16","1":"115.16"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"114.00","1":"114.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"115.01","1":"115.01"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"114.79","1":"114.79"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"114.76","1":"114.76"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"115.85","1":"115.85"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"115.30","1":"115.30"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"114.94","1":"114.94"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"111.97","1":"111.97"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"112.92","1":"112.92"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"114.00","1":"114.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"114.00","1":"114.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"114.02","1":"114.02"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"114.93","1":"114.93"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"114.12","1":"114.12"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"113.99","1":"113.99"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"113.66","1":"113.66"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"112.87","1":"112.87"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"112.01","1":"112.01"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"110.34","1":"110.34"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"115.00","1":"115.00"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"114.47","1":"114.47"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"122.06","1":"122.06"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"119.69","1":"119.69"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"119.00","1":"119.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"121.69","1":"121.69"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"120.95","1":"120.95"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"123.14","1":"123.14"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"126.05","1":"126.05"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"128.86","1":"128.86"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"129.04","1":"129.04"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"129.00","1":"129.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"128.17","1":"128.17"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"130.73","1":"130.73"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"137.91","1":"137.91"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"135.66","1":"135.66"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"139.76","1":"139.76"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"144.12","1":"144.12"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"145.78","1":"145.78"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"147.76","1":"147.76"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"147.50","1":"147.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"147.40","1":"147.40"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"148.55","1":"148.55"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"149.00","1":"149.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"150.51","1":"150.51"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"147.80","1":"147.80"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"145.64","1":"145.64"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"146.35","1":"146.35"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"149.11","1":"149.11"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"139.47","1":"139.47"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"145.75","1":"145.75"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"143.43","1":"143.43"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"143.94","1":"143.94"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"141.35","1":"141.35"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"140.25","1":"140.25"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"136.92","1":"136.92"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"136.71","1":"136.71"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"134.45","1":"134.45"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"139.89","1":"139.89"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"139.65","1":"139.65"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"139.24","1":"139.24"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"138.43","1":"138.43"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"139.40","1":"139.40"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"129.26","1":"129.26"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"130.50","1":"130.50"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"130.09","1":"130.09"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"129.45","1":"129.45"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"130.45","1":"130.45"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"130.37","1":"130.37"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"132.16","1":"132.16"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"130.76","1":"130.76"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"127.65","1":"127.65"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"125.93","1":"125.93"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"126.65","1":"126.65"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"125.70","1":"125.70"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"127.16","1":"127.16"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"128.14","1":"128.14"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"126.54","1":"126.54"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"129.27","1":"129.27"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"129.81","1":"129.81"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"129.43","1":"129.43"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"130.74","1":"130.74"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"129.69","1":"129.69"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"129.35","1":"129.35"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"129.42","1":"129.42"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"131.53","1":"131.53"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"137.28","1":"137.28"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"137.52","1":"137.52"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"136.54","1":"136.54"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"138.68","1":"138.68"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"139.65","1":"139.65"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"139.90","1":"139.90"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"140.64","1":"140.64"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"142.51","1":"142.51"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"144.10","1":"144.10"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"143.44","1":"143.44"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"144.00","1":"144.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"147.54","1":"147.54"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"147.73","1":"147.73"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"146.88","1":"146.88"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"147.47","1":"147.47"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"149.12","1":"149.12"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"148.81","1":"148.81"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"150.13","1":"150.13"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"152.14","1":"152.14"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"152.12","1":"152.12"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"150.60","1":"150.60"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"142.07","1":"142.07"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"143.06","1":"143.06"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"143.18","1":"143.18"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"143.26","1":"143.26"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"148.03","1":"148.03"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"154.29","1":"154.29"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"152.89","1":"152.89"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"150.90","1":"150.90"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"149.89","1":"149.89"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"149.90","1":"149.90"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"149.90","1":"149.90"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"149.77","1":"149.77"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"151.49","1":"151.49"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"153.70","1":"153.70"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"157.30","1":"157.30"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"163.90","1":"163.90"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"172.57","1":"172.57"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"173.88","1":"173.88"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"167.75","1":"167.75"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"169.35","1":"169.35"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"168.74","1":"168.74"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"169.57","1":"169.57"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"170.96","1":"170.96"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"176.37","1":"176.37"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"189.60","1":"189.60"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"191.57","1":"191.57"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"186.19","1":"186.19"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"183.29","1":"183.29"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"185.43","1":"185.43"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"188.83","1":"188.83"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"185.29","1":"185.29"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"173.30","1":"173.30"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"172.73","1":"172.73"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"170.19","1":"170.19"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"167.77","1":"167.77"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"168.16","1":"168.16"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"170.43","1":"170.43"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"174.21","1":"174.21"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"172.55","1":"172.55"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"179.07","1":"179.07"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"178.16","1":"178.16"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"176.99","1":"176.99"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"176.69","1":"176.69"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"177.11","1":"177.11"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"175.18","1":"175.18"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"175.02","1":"175.02"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"175.37","1":"175.37"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"175.17","1":"175.17"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"175.39","1":"175.39"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"176.21","1":"176.21"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"175.00","1":"175.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"175.96","1":"175.96"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"176.31","1":"176.31"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"177.53","1":"177.53"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"178.13","1":"178.13"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"178.18","1":"178.18"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"178.23","1":"178.23"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"177.78","1":"177.78"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"177.88","1":"177.88"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"175.67","1":"175.67"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"178.21","1":"178.21"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"179.05","1":"179.05"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"180.23","1":"180.23"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"184.04","1":"184.04"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"185.76","1":"185.76"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"186.09","1":"186.09"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"183.76","1":"183.76"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"182.14","1":"182.14"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"184.65","1":"184.65"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"186.06","1":"186.06"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"185.53","1":"185.53"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"186.40","1":"186.40"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"186.23","1":"186.23"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"184.23","1":"184.23"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"187.50","1":"187.50"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"187.10","1":"187.10"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"191.79","1":"191.79"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"193.48","1":"193.48"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"193.10","1":"193.10"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"196.62","1":"196.62"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"198.00","1":"198.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"200.29","1":"200.29"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"200.58","1":"200.58"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"201.24","1":"201.24"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"203.97","1":"203.97"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"201.60","1":"201.60"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"200.82","1":"200.82"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"197.40","1":"197.40"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"198.73","1":"198.73"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"198.61","1":"198.61"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"188.93","1":"188.93"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"188.91","1":"188.91"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"186.71","1":"186.71"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"192.47","1":"192.47"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"193.55","1":"193.55"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"195.54","1":"195.54"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"194.86","1":"194.86"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"195.11","1":"195.11"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"193.83","1":"193.83"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"197.13","1":"197.13"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"200.04","1":"200.04"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"203.26","1":"203.26"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"203.96","1":"203.96"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"205.80","1":"205.80"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"205.07","1":"205.07"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"207.11","1":"207.11"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"216.20","1":"216.20"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"214.02","1":"214.02"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"207.21","1":"207.21"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"207.82","1":"207.82"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"207.36","1":"207.36"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"210.85","1":"210.85"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"212.44","1":"212.44"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"212.29","1":"212.29"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"213.42","1":"213.42"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"213.53","1":"213.53"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"214.07","1":"214.07"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"213.10","1":"213.10"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"211.11","1":"211.11"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"208.12","1":"208.12"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"208.22","1":"208.22"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"203.20","1":"203.20"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"205.89","1":"205.89"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"205.52","1":"205.52"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"203.37","1":"203.37"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"204.01","1":"204.01"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"203.21","1":"203.21"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"203.99","1":"203.99"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"208.81","1":"208.81"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"212.29","1":"212.29"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"217.17","1":"217.17"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"216.38","1":"216.38"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"211.98","1":"211.98"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"212.99","1":"212.99"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"209.27","1":"209.27"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"205.42","1":"205.42"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"210.63","1":"210.63"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"206.70","1":"206.70"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"204.53","1":"204.53"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"202.32","1":"202.32"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"208.13","1":"208.13"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"206.15","1":"206.15"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"204.25","1":"204.25"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"203.34","1":"203.34"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"201.78","1":"201.78"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"199.44","1":"199.44"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"199.40","1":"199.40"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"196.81","1":"196.81"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"197.82","1":"197.82"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"214.63","1":"214.63"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"224.26","1":"224.26"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"243.32","1":"243.32"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"245.33","1":"245.33"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"246.52","1":"246.52"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"240.89","1":"240.89"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"240.10","1":"240.10"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"236.95","1":"236.95"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"227.02","1":"227.02"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"229.44","1":"229.44"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"230.07","1":"230.07"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"232.60","1":"232.60"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"228.16","1":"228.16"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"225.88","1":"225.88"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"224.06","1":"224.06"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"221.06","1":"221.06"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"219.01","1":"219.01"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"220.46","1":"220.46"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"229.42","1":"229.42"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"233.04","1":"233.04"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"229.13","1":"229.13"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"225.09","1":"225.09"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"226.88","1":"226.88"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"228.35","1":"228.35"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"224.47","1":"224.47"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"224.75","1":"224.75"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"227.31","1":"227.31"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"228.28","1":"228.28"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"227.94","1":"227.94"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"226.95","1":"226.95"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"225.47","1":"225.47"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"222.00","1":"222.00"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"221.42","1":"221.42"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"221.17","1":"221.17"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"222.81","1":"222.81"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"226.25","1":"226.25"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"227.78","1":"227.78"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"227.85","1":"227.85"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"231.25","1":"231.25"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"217.86","1":"217.86"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"215.76","1":"215.76"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"213.91","1":"213.91"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"213.29","1":"213.29"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"215.78","1":"215.78"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"216.05","1":"216.05"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"214.46","1":"214.46"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"213.50","1":"213.50"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"212.05","1":"212.05"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"212.95","1":"212.95"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"214.30","1":"214.30"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"214.27","1":"214.27"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"212.15","1":"212.15"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"214.95","1":"214.95"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"217.07","1":"217.07"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"218.95","1":"218.95"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"218.83","1":"218.83"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"221.78","1":"221.78"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"217.10","1":"217.10"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"217.05","1":"217.05"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"215.96","1":"215.96"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"216.53","1":"216.53"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"220.19","1":"220.19"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"227.28","1":"227.28"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"236.71","1":"236.71"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"238.28","1":"238.28"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"233.35","1":"233.35"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"244.57","1":"244.57"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"244.28","1":"244.28"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"241.03","1":"241.03"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"240.40","1":"240.40"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"240.01","1":"240.01"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"243.02","1":"243.02"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"241.47","1":"241.47"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"244.27","1":"244.27"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"246.15","1":"246.15"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"248.51","1":"248.51"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"255.90","1":"255.90"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"255.18","1":"255.18"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"257.42","1":"257.42"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"258.17","1":"258.17"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"259.37","1":"259.37"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"256.52","1":"256.52"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"249.84","1":"249.84"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"247.40","1":"247.40"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"246.70","1":"246.70"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"247.36","1":"247.36"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"241.77","1":"241.77"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"247.91","1":"247.91"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"257.32","1":"257.32"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"260.39","1":"260.39"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"262.08","1":"262.08"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"263.44","1":"263.44"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"244.13","1":"244.13"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"250.05","1":"250.05"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"242.74","1":"242.74"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"245.48","1":"245.48"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"246.57","1":"246.57"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"247.38","1":"247.38"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"244.98","1":"244.98"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"244.70","1":"244.70"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"244.61","1":"244.61"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"242.43","1":"242.43"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"247.51","1":"247.51"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"249.03","1":"249.03"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"246.99","1":"246.99"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"247.78","1":"247.78"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"244.07","1":"244.07"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"245.87","1":"245.87"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"262.32","1":"262.32"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"264.90","1":"264.90"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"266.76","1":"266.76"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"279.39","1":"279.39"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"267.81","1":"267.81"}]}