{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"362.00","1":"362.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"351.41","1":"351.41"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"350.78","1":"350.78"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"345.76","1":"345.76"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"349.68","1":"349.68"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"334.82","1":"334.82"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"318.12","1":"318.12"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"334.02","1":"334.02"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"350.72","1":"350.72"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"368.25","1":"368.25"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"386.66","1":"386.66"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"396.20","1":"396.20"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"393.72","1":"393.72"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"399.83","1":"399.83"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"403.34","1":"403.34"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"400.82","1":"400.82"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"395.12","1":"395.12"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"393.63","1":"393.63"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"392.01","1":"392.01"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"391.98","1":"391.98"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"390.00","1":"390.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"393.41","1":"393.41"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"413.08","1":"413.08"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"433.73","1":"433.73"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"425.93","1":"425.93"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"422.48","1":"422.48"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"415.61","1":"415.61"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"403.20","1":"403.20"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"395.40","1":"395.40"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"399.82","1":"399.82"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"406.51","1":"406.51"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"401.08","1":"401.08"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"402.90","1":"402.90"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"400.83","1":"400.83"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"400.64","1":"400.64"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"401.38","1":"401.38"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"398.03","1":"398.03"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"394.72","1":"394.72"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"395.39","1":"395.39"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"395.11","1":"395.11"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"396.50","1":"396.50"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"404.33","1":"404.33"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"400.51","1":"400.51"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"398.25","1":"398.25"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"399.99","1":"399.99"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"394.00","1":"394.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"397.90","1":"397.90"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"394.01","1":"394.01"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"383.67","1":"383.67"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"382.85","1":"382.85"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"381.00","1":"381.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"381.00","1":"381.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"377.79","1":"377.79"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"377.14","1":"377.14"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"380.00","1":"380.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"378.98","1":"378.98"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"379.83","1":"379.83"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"375.00","1":"375.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"376.51","1":"376.51"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"375.00","1":"375.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"370.00","1":"370.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"370.10","1":"370.10"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"373.72","1":"373.72"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"370.05","1":"370.05"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"371.00","1":"371.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"356.00","1":"356.00"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"357.00","1":"357.00"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"370.00","1":"370.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"351.50","1":"351.50"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"340.00","1":"340.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"335.00","1":"335.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"351.72","1":"351.72"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"369.13","1":"369.13"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"383.61","1":"383.61"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"376.00","1":"376.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"377.63","1":"377.63"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"370.00","1":"370.00"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"374.10","1":"374.10"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"373.00","1":"373.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"374.30","1":"374.30"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"370.92","1":"370.92"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"370.00","1":"370.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"374.23","1":"374.23"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"377.00","1":"377.00"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"374.73","1":"374.73"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"370.27","1":"370.27"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"371.00","1":"371.00"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"369.87","1":"369.87"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"367.05","1":"367.05"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"369.83","1":"369.83"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"368.20","1":"368.20"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"360.00","1":"360.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"350.25","1":"350.25"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"338.18","1":"338.18"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"337.60","1":"337.60"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"338.01","1":"338.01"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"340.48","1":"340.48"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"339.35","1":"339.35"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"343.98","1":"343.98"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"338.37","1":"338.37"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"337.25","1":"337.25"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"325.88","1":"325.88"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"330.00","1":"330.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"330.00","1":"330.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"328.67","1":"328.67"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"328.37","1":"328.37"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"327.00","1":"327.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"332.12","1":"332.12"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"330.14","1":"330.14"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"332.00","1":"332.00"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"329.71","1":"329.71"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"326.63","1":"326.63"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"327.61","1":"327.61"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"323.35","1":"323.35"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"324.01","1":"324.01"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"339.04","1":"339.04"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"339.46","1":"339.46"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"335.02","1":"335.02"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"334.73","1":"334.73"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"334.08","1":"334.08"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"329.86","1":"329.86"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"329.98","1":"329.98"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"338.32","1":"338.32"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"344.28","1":"344.28"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"358.91","1":"358.91"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"376.85","1":"376.85"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"384.93","1":"384.93"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"370.15","1":"370.15"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"366.80","1":"366.80"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"366.02","1":"366.02"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"356.25","1":"356.25"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"355.35","1":"355.35"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"349.47","1":"349.47"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"345.00","1":"345.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"338.93","1":"338.93"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"331.55","1":"331.55"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"339.73","1":"339.73"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"341.00","1":"341.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"338.90","1":"338.90"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"344.34","1":"344.34"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"348.85","1":"348.85"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"347.33","1":"347.33"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"346.45","1":"346.45"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"343.05","1":"343.05"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"339.19","1":"339.19"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"338.00","1":"338.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"342.23","1":"342.23"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"349.03","1":"349.03"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"347.73","1":"347.73"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"349.05","1":"349.05"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"348.00","1":"348.00"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"345.51","1":"345.51"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"338.37","1":"338.37"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"338.94","1":"338.94"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"338.64","1":"338.64"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"338.34","1":"338.34"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"339.99","1":"339.99"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"338.01","1":"338.01"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"339.87","1":"339.87"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"337.89","1":"337.89"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"338.98","1":"338.98"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"332.33","1":"332.33"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"333.27","1":"333.27"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"335.54","1":"335.54"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"335.78","1":"335.78"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"335.99","1":"335.99"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"352.78","1":"352.78"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"358.39","1":"358.39"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"356.92","1":"356.92"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"339.94","1":"339.94"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"329.63","1":"329.63"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"313.15","1":"313.15"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"310.04","1":"310.04"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"315.00","1":"315.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"330.64","1":"330.64"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"346.32","1":"346.32"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"363.60","1":"363.60"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"366.65","1":"366.65"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"357.69","1":"357.69"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"345.00","1":"345.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"340.00","1":"340.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"329.38","1":"329.38"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"339.83","1":"339.83"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"330.20","1":"330.20"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"330.84","1":"330.84"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"331.80","1":"331.80"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"329.00","1":"329.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"329.16","1":"329.16"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"331.95","1":"331.95"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"334.16","1":"334.16"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"332.34","1":"332.34"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"332.00","1":"332.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"332.00","1":"332.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"329.51","1":"329.51"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"328.15","1":"328.15"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"344.54","1":"344.54"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"361.76","1":"361.76"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"365.81","1":"365.81"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"354.25","1":"354.25"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"353.11","1":"353.11"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"360.62","1":"360.62"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"350.00","1":"350.00"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"351.32","1":"351.32"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"352.21","1":"352.21"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"359.93","1":"359.93"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"347.00","1":"347.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"347.39","1":"347.39"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"346.00","1":"346.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"348.00","1":"348.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"341.78","1":"341.78"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"347.54","1":"347.54"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"340.80","1":"340.80"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"336.50","1":"336.50"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"335.00","1":"335.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"339.98","1":"339.98"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"335.02","1":"335.02"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"333.37","1":"333.37"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"335.00","1":"335.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"340.00","1":"340.00"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"338.65","1":"338.65"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"338.07","1":"338.07"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"334.41","1":"334.41"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"335.00","1":"335.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"333.00","1":"333.00"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"332.82","1":"332.82"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"332.82","1":"332.82"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"325.53","1":"325.53"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"321.89","1":"321.89"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"324.48","1":"324.48"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"317.83","1":"317.83"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"316.70","1":"316.70"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"318.33","1":"318.33"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"322.23","1":"322.23"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"320.05","1":"320.05"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"318.03","1":"318.03"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"315.00","1":"315.00"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"312.00","1":"312.00"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"315.00","1":"315.00"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"307.00","1":"307.00"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"308.80","1":"308.80"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"308.99","1":"308.99"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"308.95","1":"308.95"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"310.00","1":"310.00"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"302.43","1":"302.43"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"305.18","1":"305.18"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"305.30","1":"305.30"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"305.01","1":"305.01"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"320.26","1":"320.26"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"308.74","1":"308.74"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"305.19","1":"305.19"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"314.38","1":"314.38"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"318.53","1":"318.53"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"316.68","1":"316.68"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"317.00","1":"317.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"317.50","1":"317.50"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"316.05","1":"316.05"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"317.33","1":"317.33"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"311.06","1":"311.06"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"315.00","1":"315.00"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"316.99","1":"316.99"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"310.60","1":"310.60"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"309.99","1":"309.99"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"313.55","1":"313.55"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"309.71","1":"309.71"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"313.90","1":"313.90"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"311.80","1":"311.80"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"310.00","1":"310.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"308.00","1":"308.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"293.24","1":"293.24"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"288.99","1":"288.99"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"285.00","1":"285.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"291.55","1":"291.55"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"290.50","1":"290.50"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"289.83","1":"289.83"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"288.63","1":"288.63"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"285.51","1":"285.51"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"285.80","1":"285.80"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"283.75","1":"283.75"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"297.93","1":"297.93"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"305.00","1":"305.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"301.00","1":"301.00"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"302.43","1":"302.43"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"300.29","1":"300.29"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"301.50","1":"301.50"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"299.20","1":"299.20"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"299.20","1":"299.20"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"295.00","1":"295.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"290.00","1":"290.00"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"295.00","1":"295.00"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"287.14","1":"287.14"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"288.00","1":"288.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"288.00","1":"288.00"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"288.00","1":"288.00"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"298.02","1":"298.02"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"288.10","1":"288.10"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"290.50","1":"290.50"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"291.00","1":"291.00"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"296.00","1":"296.00"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"292.01","1":"292.01"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"292.00","1":"292.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"292.27","1":"292.27"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"292.00","1":"292.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"297.00","1":"297.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"295.00","1":"295.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"295.92","1":"295.92"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"295.00","1":"295.00"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"294.00","1":"294.00"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"294.00","1":"294.00"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"294.06","1":"294.06"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"294.02","1":"294.02"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"298.49","1":"298.49"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"296.50","1":"296.50"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"298.00","1":"298.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"298.00","1":"298.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"299.78","1":"299.78"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"298.67","1":"298.67"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"301.00","1":"301.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"299.00","1":"299.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"313.95","1":"313.95"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"329.64","1":"329.64"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"346.12","1":"346.12"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"352.28","1":"352.28"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"341.44","1":"341.44"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"331.00","1":"331.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"335.00","1":"335.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"336.99","1":"336.99"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"334.83","1":"334.83"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"330.50","1":"330.50"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"325.00","1":"325.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"321.00","1":"321.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"321.90","1":"321.90"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"317.91","1":"317.91"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"322.00","1":"322.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"316.00","1":"316.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"309.00","1":"309.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"295.54","1":"295.54"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"300.00","1":"300.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"300.00","1":"300.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"300.89","1":"300.89"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"300.00","1":"300.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"300.99","1":"300.99"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"297.60","1":"297.60"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"299.00","1":"299.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"296.00","1":"296.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"298.70","1":"298.70"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"294.06","1":"294.06"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"291.28","1":"291.28"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"289.88","1":"289.88"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"287.82","1":"287.82"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"298.96","1":"298.96"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"293.76","1":"293.76"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"291.64","1":"291.64"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"293.11","1":"293.11"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"290.71","1":"290.71"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"293.45","1":"293.45"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"293.64","1":"293.64"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"292.24","1":"292.24"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"292.00","1":"292.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"295.95","1":"295.95"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"292.54","1":"292.54"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"295.05","1":"295.05"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"293.28","1":"293.28"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"292.60","1":"292.60"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"294.18","1":"294.18"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"292.93","1":"292.93"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"292.76","1":"292.76"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"293.47","1":"293.47"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"293.90","1":"293.90"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"292.11","1":"292.11"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"292.00","1":"292.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"292.10","1":"292.10"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"290.00","1":"290.00"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"282.77","1":"282.77"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"283.90","1":"283.90"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"285.08","1":"285.08"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"285.00","1":"285.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"284.39","1":"284.39"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"284.00","1":"284.00"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"283.50","1":"283.50"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"285.00","1":"285.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"287.00","1":"287.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"281.83","1":"281.83"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"281.90","1":"281.90"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"276.50","1":"276.50"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"281.50","1":"281.50"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"281.00","1":"281.00"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"281.01","1":"281.01"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"287.89","1":"287.89"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"286.93","1":"286.93"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"287.00","1":"287.00"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"286.94","1":"286.94"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"282.26","1":"282.26"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"280.31","1":"280.31"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"279.90","1":"279.90"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"280.00","1":"280.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"278.49","1":"278.49"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"277.73","1":"277.73"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"270.94","1":"270.94"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"275.86","1":"275.86"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"274.02","1":"274.02"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"270.19","1":"270.19"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"269.38","1":"269.38"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"269.00","1":"269.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"268.37","1":"268.37"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"274.34","1":"274.34"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"276.43","1":"276.43"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"275.00","1":"275.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"275.40","1":"275.40"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"278.36","1":"278.36"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"275.09","1":"275.09"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"272.00","1":"272.00"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"272.00","1":"272.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"275.04","1":"275.04"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"288.79","1":"288.79"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"303.22","1":"303.22"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"309.77","1":"309.77"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"307.86","1":"307.86"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"307.25","1":"307.25"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"297.11","1":"297.11"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"303.74","1":"303.74"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"307.06","1":"307.06"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"302.87","1":"302.87"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"305.06","1":"305.06"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"295.06","1":"295.06"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"289.65","1":"289.65"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"291.69","1":"291.69"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"293.00","1":"293.00"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"289.15","1":"289.15"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"292.00","1":"292.00"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"302.18","1":"302.18"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"302.22","1":"302.22"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"317.33","1":"317.33"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"323.50","1":"323.50"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"339.67","1":"339.67"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"348.02","1":"348.02"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"344.81","1":"344.81"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"331.05","1":"331.05"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"335.19","1":"335.19"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"335.00","1":"335.00"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"349.07","1":"349.07"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"348.29","1":"348.29"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"334.64","1":"334.64"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"330.05","1":"330.05"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"335.00","1":"335.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"337.55","1":"337.55"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"332.84","1":"332.84"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"330.24","1":"330.24"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"335.42","1":"335.42"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"329.55","1":"329.55"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"329.67","1":"329.67"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"328.76","1":"328.76"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"325.53","1":"325.53"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"318.97","1":"318.97"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"314.65","1":"314.65"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"310.83","1":"310.83"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"312.25","1":"312.25"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"307.61","1":"307.61"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"301.47","1":"301.47"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"294.04","1":"294.04"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"297.33","1":"297.33"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"294.00","1":"294.00"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"291.50","1":"291.50"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"294.53","1":"294.53"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"300.00","1":"300.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"304.55","1":"304.55"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"305.85","1":"305.85"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"307.45","1":"307.45"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"310.00","1":"310.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"306.00","1":"306.00"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"305.00","1":"305.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"307.00","1":"307.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"303.04","1":"303.04"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"300.00","1":"300.00"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"301.70","1":"301.70"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"302.00","1":"302.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"301.83","1":"301.83"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"302.75","1":"302.75"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"301.00","1":"301.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"299.38","1":"299.38"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"303.69","1":"303.69"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"303.43","1":"303.43"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"303.00","1":"303.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"303.51","1":"303.51"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"303.21","1":"303.21"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"302.84","1":"302.84"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"305.80","1":"305.80"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"321.09","1":"321.09"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"337.14","1":"337.14"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"353.99","1":"353.99"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"371.68","1":"371.68"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"390.26","1":"390.26"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"389.36","1":"389.36"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"378.84","1":"378.84"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"369.79","1":"369.79"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"372.54","1":"372.54"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"374.94","1":"374.94"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"382.00","1":"382.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"369.29","1":"369.29"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"370.77","1":"370.77"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"367.13","1":"367.13"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"371.01","1":"371.01"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"368.30","1":"368.30"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"375.22","1":"375.22"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"372.35","1":"372.35"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"374.90","1":"374.90"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"375.00","1":"375.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"374.90","1":"374.90"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"375.77","1":"375.77"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"374.00","1":"374.00"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"384.91","1":"384.91"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"385.55","1":"385.55"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"385.25","1":"385.25"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"380.50","1":"380.50"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"376.10","1":"376.10"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"378.67","1":"378.67"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"376.56","1":"376.56"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"381.62","1":"381.62"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"375.00","1":"375.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"376.00","1":"376.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"373.00","1":"373.00"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"379.95","1":"379.95"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"376.00","1":"376.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"394.75","1":"394.75"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"403.21","1":"403.21"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"394.95","1":"394.95"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"413.71","1":"413.71"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"404.23","1":"404.23"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"389.34","1":"389.34"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"400.01","1":"400.01"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"404.90","1":"404.90"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"395.92","1":"395.92"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"392.00","1":"392.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"381.60","1":"381.60"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"375.29","1":"375.29"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"375.12","1":"375.12"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"374.38","1":"374.38"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"370.74","1":"370.74"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"369.95","1":"369.95"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"365.05","1":"365.05"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"370.00","1":"370.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"365.00","1":"365.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"360.36","1":"360.36"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"355.00","1":"355.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"352.24","1":"352.24"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"354.01","1":"354.01"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"345.12","1":"345.12"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"340.00","1":"340.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"351.90","1":"351.90"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"349.99","1":"349.99"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"351.00","1":"351.00"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"347.50","1":"347.50"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"350.00","1":"350.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"357.01","1":"357.01"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"351.50","1":"351.50"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"351.39","1":"351.39"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"353.66","1":"353.66"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"342.75","1":"342.75"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"341.00","1":"341.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"345.99","1":"345.99"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"340.00","1":"340.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"343.00","1":"343.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"335.25","1":"335.25"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"336.00","1":"336.00"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"340.00","1":"340.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"338.34","1":"338.34"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"335.50","1":"335.50"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"339.87","1":"339.87"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"340.07","1":"340.07"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"339.00","1":"339.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"336.62","1":"336.62"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"339.99","1":"339.99"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"338.00","1":"338.00"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"330.00","1":"330.00"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"330.00","1":"330.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"330.00","1":"330.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"325.04","1":"325.04"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"321.21","1":"321.21"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"326.11","1":"326.11"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"325.34","1":"325.34"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"329.06","1":"329.06"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"326.00","1":"326.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"320.00","1":"320.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"321.00","1":"321.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"329.00","1":"329.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"331.27","1":"331.27"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"334.00","1":"334.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"332.00","1":"332.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"331.47","1":"331.47"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"325.00","1":"325.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"322.00","1":"322.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"320.00","1":"320.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"313.00","1":"313.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"320.00","1":"320.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"320.00","1":"320.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"321.01","1":"321.01"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"326.00","1":"326.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"330.00","1":"330.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"325.00","1":"325.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"326.50","1":"326.50"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"333.00","1":"333.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"328.41","1":"328.41"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"328.00","1":"328.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"324.15","1":"324.15"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"327.87","1":"327.87"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"330.00","1":"330.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"333.99","1":"333.99"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"327.12","1":"327.12"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"330.00","1":"330.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"332.00","1":"332.00"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"324.28","1":"324.28"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"322.00","1":"322.00"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"315.86","1":"315.86"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"307.50","1":"307.50"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"305.00","1":"305.00"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"309.35","1":"309.35"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"309.30","1":"309.30"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"310.00","1":"310.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"300.00","1":"300.00"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"0.00","1":"0.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"300.00","1":"300.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"300.20","1":"300.20"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"287.02","1":"287.02"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"273.40","1":"273.40"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"260.00","1":"260.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"273.00","1":"273.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"270.00","1":"270.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"271.00","1":"271.00"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"267.00","1":"267.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"270.13","1":"270.13"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"267.00","1":"267.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"266.00","1":"266.00"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"265.50","1":"265.50"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"276.93","1":"276.93"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"275.51","1":"275.51"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"289.28","1":"289.28"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"300.00","1":"300.00"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"303.00","1":"303.00"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"306.00","1":"306.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"310.00","1":"310.00"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"309.95","1":"309.95"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"300.00","1":"300.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"300.00","1":"300.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"297.00","1":"297.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"303.87","1":"303.87"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"309.87","1":"309.87"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"305.00","1":"305.00"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"307.51","1":"307.51"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"303.08","1":"303.08"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"306.00","1":"306.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"307.00","1":"307.00"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"303.00","1":"303.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"306.00","1":"306.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"306.00","1":"306.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"300.00","1":"300.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"300.51","1":"300.51"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"300.00","1":"300.00"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"315.00","1":"315.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"330.75","1":"330.75"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"347.28","1":"347.28"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"341.11","1":"341.11"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"345.13","1":"345.13"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"334.99","1":"334.99"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"349.90","1":"349.90"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"350.00","1":"350.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"350.01","1":"350.01"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"350.00","1":"350.00"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"352.00","1":"352.00"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"350.00","1":"350.00"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"350.20","1":"350.20"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"350.00","1":"350.00"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"350.25","1":"350.25"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"350.00","1":"350.00"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"350.00","1":"350.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"350.00","1":"350.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"350.00","1":"350.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"350.00","1":"350.00"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"350.00","1":"350.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"354.98","1":"354.98"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"354.98","1":"354.98"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"350.00","1":"350.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"348.50","1":"348.50"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"340.00","1":"340.00"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"330.00","1":"330.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"325.15","1":"325.15"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"311.00","1":"311.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"312.00","1":"312.00"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"301.50","1":"301.50"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"316.57","1":"316.57"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"313.51","1":"313.51"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"323.00","1":"323.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"303.00","1":"303.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"317.00","1":"317.00"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"320.00","1":"320.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"312.01","1":"312.01"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"306.25","1":"306.25"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"312.00","1":"312.00"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"310.50","1":"310.50"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"317.00","1":"317.00"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"317.55","1":"317.55"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"319.01","1":"319.01"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"310.00","1":"310.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"305.00","1":"305.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"305.00","1":"305.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"308.80","1":"308.80"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"310.00","1":"310.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"310.00","1":"310.00"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"310.00","1":"310.00"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"300.00","1":"300.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"310.00","1":"310.00"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"306.01","1":"306.01"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"310.00","1":"310.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"304.17","1":"304.17"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"293.10","1":"293.10"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"299.00","1":"299.00"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"307.34","1":"307.34"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"319.85","1":"319.85"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"334.00","1":"334.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"340.00","1":"340.00"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"330.00","1":"330.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"325.00","1":"325.00"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"313.00","1":"313.00"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"307.01","1":"307.01"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"300.00","1":"300.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"300.00","1":"300.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"305.00","1":"305.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"300.00","1":"300.00"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"300.00","1":"300.00"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"300.00","1":"300.00"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"308.73","1":"308.73"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"324.16","1":"324.16"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"308.00","1":"308.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"308.00","1":"308.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"312.00","1":"312.00"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"307.00","1":"307.00"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"322.00","1":"322.00"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"321.75","1":"321.75"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"320.00","1":"320.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"318.00","1":"318.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"310.05","1":"310.05"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"312.00","1":"312.00"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"307.66","1":"307.66"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"309.97","1":"309.97"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"308.00","1":"308.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"315.63","1":"315.63"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"311.00","1":"311.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"312.50","1":"312.50"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"306.45","1":"306.45"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"299.25","1":"299.25"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"302.75","1":"302.75"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"303.10","1":"303.10"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"302.50","1":"302.50"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"299.98","1":"299.98"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"301.26","1":"301.26"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"303.00","1":"303.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"304.67","1":"304.67"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"305.00","1":"305.00"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"304.75","1":"304.75"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"303.00","1":"303.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"301.00","1":"301.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"313.19","1":"313.19"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"328.09","1":"328.09"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"339.23","1":"339.23"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"339.14","1":"339.14"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"322.19","1":"322.19"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"306.09","1":"306.09"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"301.00","1":"301.00"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"313.00","1":"313.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"310.01","1":"310.01"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"305.10","1":"305.10"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"299.00","1":"299.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"298.99","1":"298.99"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"297.25","1":"297.25"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"295.34","1":"295.34"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"295.00","1":"295.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"300.00","1":"300.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"306.96","1":"306.96"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"301.50","1":"301.50"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"299.00","1":"299.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"302.00","1":"302.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"312.85","1":"312.85"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"314.17","1":"314.17"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"317.47","1":"317.47"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"320.00","1":"320.00"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"320.00","1":"320.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"315.00","1":"315.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"315.00","1":"315.00"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"310.00","1":"310.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"309.28","1":"309.28"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"305.10","1":"305.10"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"311.75","1":"311.75"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"307.60","1":"307.60"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"306.30","1":"306.30"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"309.50","1":"309.50"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"309.97","1":"309.97"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"321.80","1":"321.80"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"312.30","1":"312.30"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"314.99","1":"314.99"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"311.68","1":"311.68"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"314.00","1":"314.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"310.00","1":"310.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"317.93","1":"317.93"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"325.60","1":"325.60"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"334.04","1":"334.04"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"342.45","1":"342.45"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"346.01","1":"346.01"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"345.00","1":"345.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"330.03","1":"330.03"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"333.30","1":"333.30"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"334.00","1":"334.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"340.20","1":"340.20"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"348.02","1":"348.02"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"349.90","1":"349.90"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"335.01","1":"335.01"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"330.00","1":"330.00"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"335.00","1":"335.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"318.25","1":"318.25"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"322.50","1":"322.50"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"306.64","1":"306.64"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"0.00","1":"0.00"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"300.00","1":"300.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"300.00","1":"300.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"291.27","1":"291.27"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"295.00","1":"295.00"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"296.32","1":"296.32"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"295.80","1":"295.80"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"294.34","1":"294.34"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"300.00","1":"300.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"300.00","1":"300.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"300.00","1":"300.00"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"300.00","1":"300.00"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"312.91","1":"312.91"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"308.80","1":"308.80"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"310.00","1":"310.00"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"314.90","1":"314.90"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"314.00","1":"314.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"318.99","1":"318.99"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"310.00","1":"310.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"308.00","1":"308.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"292.60","1":"292.60"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"277.98","1":"277.98"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"290.32","1":"290.32"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"290.67","1":"290.67"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"283.21","1":"283.21"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"297.37","1":"297.37"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"308.00","1":"308.00"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"310.00","1":"310.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"300.00","1":"300.00"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"300.00","1":"300.00"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"302.50","1":"302.50"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"299.33","1":"299.33"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"293.00","1":"293.00"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"295.00","1":"295.00"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"290.48","1":"290.48"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"298.95","1":"298.95"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"299.99","1":"299.99"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"297.00","1":"297.00"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"285.77","1":"285.77"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"292.78","1":"292.78"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"294.00","1":"294.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"290.73","1":"290.73"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"290.00","1":"290.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"282.00","1":"282.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"289.99","1":"289.99"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"287.00","1":"287.00"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"290.00","1":"290.00"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"295.84","1":"295.84"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"287.08","1":"287.08"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"290.00","1":"290.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"294.99","1":"294.99"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"299.50","1":"299.50"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"292.00","1":"292.00"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"281.29","1":"281.29"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"287.10","1":"287.10"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"285.00","1":"285.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"283.95","1":"283.95"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"291.00","1":"291.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"293.94","1":"293.94"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"294.00","1":"294.00"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"295.00","1":"295.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"291.00","1":"291.00"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"294.99","1":"294.99"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"296.99","1":"296.99"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"295.00","1":"295.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"298.00","1":"298.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"0.00","1":"0.00"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"298.00","1":"298.00"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"290.00","1":"290.00"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"290.00","1":"290.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"290.00","1":"290.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"287.00","1":"287.00"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"285.00","1":"285.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"270.75","1":"270.75"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"270.00","1":"270.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"258.86","1":"258.86"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"260.00","1":"260.00"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"219.60","1":"219.60"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"216.20","1":"216.20"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"208.00","1":"208.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"208.18","1":"208.18"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"217.81","1":"217.81"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"218.47","1":"218.47"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"220.00","1":"220.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"219.75","1":"219.75"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"219.43","1":"219.43"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"218.51","1":"218.51"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"218.60","1":"218.60"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"227.91","1":"227.91"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"221.07","1":"221.07"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"218.63","1":"218.63"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"224.23","1":"224.23"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"213.02","1":"213.02"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"212.05","1":"212.05"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"212.83","1":"212.83"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"210.01","1":"210.01"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"214.00","1":"214.00"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"214.00","1":"214.00"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"215.00","1":"215.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"206.62","1":"206.62"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"210.27","1":"210.27"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"208.39","1":"208.39"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"208.39","1":"208.39"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"211.50","1":"211.50"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"203.57","1":"203.57"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"206.08","1":"206.08"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"205.46","1":"205.46"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"206.15","1":"206.15"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"204.32","1":"204.32"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"197.79","1":"197.79"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"199.58","1":"199.58"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"204.98","1":"204.98"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"203.23","1":"203.23"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"193.07","1":"193.07"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"197.58","1":"197.58"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"195.76","1":"195.76"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"191.10","1":"191.10"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"184.00","1":"184.00"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"188.65","1":"188.65"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"186.91","1":"186.91"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"188.13","1":"188.13"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"187.18","1":"187.18"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"190.50","1":"190.50"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"195.00","1":"195.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"194.89","1":"194.89"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"200.15","1":"200.15"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"200.00","1":"200.00"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"195.40","1":"195.40"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"199.00","1":"199.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"199.55","1":"199.55"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"198.50","1":"198.50"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"199.01","1":"199.01"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"195.50","1":"195.50"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"195.50","1":"195.50"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"194.83","1":"194.83"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"194.83","1":"194.83"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"194.83","1":"194.83"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"189.76","1":"189.76"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"190.00","1":"190.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"190.00","1":"190.00"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"185.47","1":"185.47"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"189.99","1":"189.99"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"189.50","1":"189.50"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"192.01","1":"192.01"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"193.50","1":"193.50"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"191.50","1":"191.50"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"194.00","1":"194.00"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"194.29","1":"194.29"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"197.00","1":"197.00"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"200.00","1":"200.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"205.00","1":"205.00"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"203.83","1":"203.83"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"203.00","1":"203.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"200.26","1":"200.26"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"202.84","1":"202.84"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"202.84","1":"202.84"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"210.19","1":"210.19"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"210.85","1":"210.85"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"215.26","1":"215.26"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"216.54","1":"216.54"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"214.00","1":"214.00"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"210.00","1":"210.00"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"213.35","1":"213.35"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"215.00","1":"215.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"213.00","1":"213.00"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"208.30","1":"208.30"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"204.00","1":"204.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"203.33","1":"203.33"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"198.15","1":"198.15"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"200.00","1":"200.00"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"197.46","1":"197.46"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"197.15","1":"197.15"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"191.67","1":"191.67"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"190.49","1":"190.49"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"194.50","1":"194.50"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"200.00","1":"200.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"201.99","1":"201.99"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"198.33","1":"198.33"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"199.50","1":"199.50"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"190.97","1":"190.97"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"188.33","1":"188.33"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"190.00","1":"190.00"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"189.00","1":"189.00"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"190.67","1":"190.67"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"185.01","1":"185.01"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"187.00","1":"187.00"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"187.25","1":"187.25"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"187.00","1":"187.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"186.00","1":"186.00"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"180.46","1":"180.46"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"178.00","1":"178.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"186.65","1":"186.65"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"190.72","1":"190.72"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"189.04","1":"189.04"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"189.04","1":"189.04"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"189.50","1":"189.50"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"189.75","1":"189.75"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"180.51","1":"180.51"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"180.01","1":"180.01"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"180.00","1":"180.00"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"183.75","1":"183.75"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"180.10","1":"180.10"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"180.00","1":"180.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"183.00","1":"183.00"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"182.80","1":"182.80"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"179.91","1":"179.91"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"180.40","1":"180.40"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"179.45","1":"179.45"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"180.50","1":"180.50"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"181.33","1":"181.33"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"175.11","1":"175.11"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"174.30","1":"174.30"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"174.30","1":"174.30"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"174.30","1":"174.30"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"179.00","1":"179.00"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"179.00","1":"179.00"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"170.05","1":"170.05"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"170.05","1":"170.05"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"163.00","1":"163.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"167.00","1":"167.00"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"167.00","1":"167.00"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"165.00","1":"165.00"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"169.00","1":"169.00"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"160.55","1":"160.55"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"153.39","1":"153.39"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"161.00","1":"161.00"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"153.85","1":"153.85"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"155.00","1":"155.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"155.00","1":"155.00"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"154.00","1":"154.00"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"154.00","1":"154.00"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"152.80","1":"152.80"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"155.00","1":"155.00"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"155.00","1":"155.00"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"153.19","1":"153.19"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"148.00","1":"148.00"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"147.48","1":"147.48"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"151.00","1":"151.00"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"151.00","1":"151.00"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"154.95","1":"154.95"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"161.63","1":"161.63"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"169.02","1":"169.02"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"177.21","1":"177.21"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"184.16","1":"184.16"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"179.01","1":"179.01"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"184.40","1":"184.40"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"175.20","1":"175.20"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"181.63","1":"181.63"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"174.91","1":"174.91"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"170.08","1":"170.08"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"170.08","1":"170.08"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"161.58","1":"161.58"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"153.51","1":"153.51"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"147.00","1":"147.00"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"140.00","1":"140.00"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"137.52","1":"137.52"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"136.60","1":"136.60"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"140.00","1":"140.00"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"139.47","1":"139.47"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"142.08","1":"142.08"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"146.70","1":"146.70"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"147.00","1":"147.00"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"150.00","1":"150.00"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"149.00","1":"149.00"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"154.00","1":"154.00"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"153.00","1":"153.00"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"153.00","1":"153.00"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"148.27","1":"148.27"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"145.50","1":"145.50"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"148.79","1":"148.79"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"153.80","1":"153.80"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"154.97","1":"154.97"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"158.00","1":"158.00"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"157.00","1":"157.00"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"155.71","1":"155.71"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"154.32","1":"154.32"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"155.07","1":"155.07"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"154.00","1":"154.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"152.51","1":"152.51"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"154.63","1":"154.63"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"155.41","1":"155.41"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"161.77","1":"161.77"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"169.85","1":"169.85"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"175.31","1":"175.31"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"170.86","1":"170.86"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"174.23","1":"174.23"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"177.22","1":"177.22"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"181.61","1":"181.61"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"185.94","1":"185.94"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"189.27","1":"189.27"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"187.86","1":"187.86"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"184.66","1":"184.66"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"180.89","1":"180.89"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"184.25","1":"184.25"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"184.63","1":"184.63"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"193.36","1":"193.36"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"152.82","1":"152.82"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"152.46","1":"152.46"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"156.95","1":"156.95"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"156.19","1":"156.19"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"153.05","1":"153.05"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"149.24","1":"149.24"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"150.18","1":"150.18"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"149.00","1":"149.00"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"147.46","1":"147.46"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"144.05","1":"144.05"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"147.97","1":"147.97"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"148.73","1":"148.73"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"149.50","1":"149.50"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"149.07","1":"149.07"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"152.16","1":"152.16"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"150.83","1":"150.83"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"153.00","1":"153.00"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"151.85","1":"151.85"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"151.50","1":"151.50"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"153.51","1":"153.51"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"152.42","1":"152.42"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"154.62","1":"154.62"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"157.72","1":"157.72"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"157.26","1":"157.26"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"165.12","1":"165.12"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"173.37","1":"173.37"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"175.78","1":"175.78"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"177.92","1":"177.92"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"184.16","1":"184.16"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"193.36","1":"193.36"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"196.62","1":"196.62"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"206.45","1":"206.45"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"204.29","1":"204.29"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"213.74","1":"213.74"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"215.18","1":"215.18"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"210.45","1":"210.45"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"214.92","1":"214.92"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"225.66","1":"225.66"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"236.94","1":"236.94"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"240.88","1":"240.88"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"230.32","1":"230.32"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"226.49","1":"226.49"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"225.08","1":"225.08"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"236.33","1":"236.33"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"241.08","1":"241.08"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"235.00","1":"235.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"234.03","1":"234.03"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"231.49","1":"231.49"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"237.10","1":"237.10"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"233.41","1":"233.41"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"228.54","1":"228.54"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"227.90","1":"227.90"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"219.11","1":"219.11"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"218.99","1":"218.99"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"219.96","1":"219.96"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"224.96","1":"224.96"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"225.20","1":"225.20"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"223.00","1":"223.00"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"222.01","1":"222.01"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"221.10","1":"221.10"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"223.50","1":"223.50"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"219.66","1":"219.66"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"214.81","1":"214.81"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"217.28","1":"217.28"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"228.14","1":"228.14"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"239.54","1":"239.54"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"236.71","1":"236.71"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"232.98","1":"232.98"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"229.50","1":"229.50"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"230.33","1":"230.33"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"231.46","1":"231.46"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"240.33","1":"240.33"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"245.56","1":"245.56"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"250.55","1":"250.55"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"259.19","1":"259.19"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"260.21","1":"260.21"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"263.47","1":"263.47"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"263.48","1":"263.48"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"260.09","1":"260.09"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"252.75","1":"252.75"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"250.04","1":"250.04"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"246.00","1":"246.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"233.12","1":"233.12"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"235.63","1":"235.63"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"234.40","1":"234.40"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"236.80","1":"236.80"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"227.00","1":"227.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"233.77","1":"233.77"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"243.94","1":"243.94"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"241.29","1":"241.29"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"245.07","1":"245.07"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"244.12","1":"244.12"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"243.39","1":"243.39"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"249.52","1":"249.52"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"249.08","1":"249.08"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"248.34","1":"248.34"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"237.80","1":"237.80"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"238.01","1":"238.01"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"237.31","1":"237.31"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"221.89","1":"221.89"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"224.55","1":"224.55"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"235.66","1":"235.66"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"235.06","1":"235.06"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"236.34","1":"236.34"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"242.04","1":"242.04"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"241.04","1":"241.04"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"243.08","1":"243.08"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"242.95","1":"242.95"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"244.11","1":"244.11"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"228.94","1":"228.94"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"233.43","1":"233.43"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"215.93","1":"215.93"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"206.18","1":"206.18"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"203.93","1":"203.93"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"212.45","1":"212.45"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"207.34","1":"207.34"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"195.11","1":"195.11"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"193.73","1":"193.73"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"196.00","1":"196.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"195.39","1":"195.39"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"192.98","1":"192.98"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"198.73","1":"198.73"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"201.95","1":"201.95"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"205.00","1":"205.00"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"207.12","1":"207.12"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"199.02","1":"199.02"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"201.67","1":"201.67"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"205.00","1":"205.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"205.95","1":"205.95"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"204.38","1":"204.38"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"199.31","1":"199.31"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"0.00","1":"0.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"205.25","1":"205.25"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"205.40","1":"205.40"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"214.00","1":"214.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"219.55","1":"219.55"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"217.28","1":"217.28"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"226.86","1":"226.86"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"230.00","1":"230.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"225.00","1":"225.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"222.39","1":"222.39"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"238.78","1":"238.78"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"248.86","1":"248.86"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"255.96","1":"255.96"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"258.32","1":"258.32"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"257.66","1":"257.66"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"253.50","1":"253.50"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"254.39","1":"254.39"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"250.00","1":"250.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"250.03","1":"250.03"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"252.00","1":"252.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"254.00","1":"254.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"251.46","1":"251.46"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"250.13","1":"250.13"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"252.00","1":"252.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"250.00","1":"250.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"241.59","1":"241.59"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"244.00","1":"244.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"247.00","1":"247.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"242.06","1":"242.06"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"236.48","1":"236.48"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"240.00","1":"240.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"244.63","1":"244.63"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"240.82","1":"240.82"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"245.00","1":"245.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"245.00","1":"245.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"253.61","1":"253.61"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"248.86","1":"248.86"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"242.00","1":"242.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"241.00","1":"241.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"242.30","1":"242.30"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"242.00","1":"242.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"242.80","1":"242.80"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"244.69","1":"244.69"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"248.58","1":"248.58"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"251.00","1":"251.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"249.90","1":"249.90"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"249.40","1":"249.40"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"249.40","1":"249.40"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"250.45","1":"250.45"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"244.97","1":"244.97"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"245.00","1":"245.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"247.61","1":"247.61"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"248.75","1":"248.75"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"248.83","1":"248.83"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"245.00","1":"245.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"245.00","1":"245.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"248.35","1":"248.35"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"247.77","1":"247.77"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"250.20","1":"250.20"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"246.42","1":"246.42"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"250.13","1":"250.13"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"254.33","1":"254.33"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"254.00","1":"254.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"254.80","1":"254.80"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"260.31","1":"260.31"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"251.10","1":"251.10"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"252.00","1":"252.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"253.49","1":"253.49"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"254.85","1":"254.85"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"255.24","1":"255.24"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"250.77","1":"250.77"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"249.69","1":"249.69"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"245.29","1":"245.29"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"246.00","1":"246.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"242.81","1":"242.81"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"243.95","1":"243.95"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"244.71","1":"244.71"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"243.49","1":"243.49"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"242.60","1":"242.60"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"243.55","1":"243.55"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"244.34","1":"244.34"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"245.80","1":"245.80"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"242.90","1":"242.90"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"240.00","1":"240.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"234.80","1":"234.80"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"233.93","1":"233.93"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"234.03","1":"234.03"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"238.36","1":"238.36"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"239.69","1":"239.69"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"239.69","1":"239.69"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"241.82","1":"241.82"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"241.23","1":"241.23"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"240.00","1":"240.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"252.27","1":"252.27"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"254.05","1":"254.05"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"256.82","1":"256.82"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"276.08","1":"276.08"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"296.77","1":"296.77"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"288.10","1":"288.10"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"283.05","1":"283.05"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"279.53","1":"279.53"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"283.69","1":"283.69"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"280.96","1":"280.96"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"279.84","1":"279.84"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"282.91","1":"282.91"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"288.91","1":"288.91"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"287.93","1":"287.93"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"289.82","1":"289.82"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"286.54","1":"286.54"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"288.72","1":"288.72"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"281.49","1":"281.49"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"286.98","1":"286.98"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"285.62","1":"285.62"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"285.97","1":"285.97"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"284.02","1":"284.02"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"280.18","1":"280.18"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"282.95","1":"282.95"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"282.37","1":"282.37"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"286.85","1":"286.85"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"229.55","1":"229.55"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"227.09","1":"227.09"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"222.88","1":"222.88"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"219.99","1":"219.99"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"218.58","1":"218.58"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"218.17","1":"218.17"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"218.05","1":"218.05"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"218.40","1":"218.40"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"224.08","1":"224.08"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"220.76","1":"220.76"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"220.23","1":"220.23"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"222.63","1":"222.63"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"221.69","1":"221.69"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"220.54","1":"220.54"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"212.81","1":"212.81"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"215.97","1":"215.97"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"222.79","1":"222.79"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"222.83","1":"222.83"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"223.30","1":"223.30"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"223.94","1":"223.94"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"223.29","1":"223.29"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"223.97","1":"223.97"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"221.99","1":"221.99"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"218.78","1":"218.78"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"221.50","1":"221.50"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"218.16","1":"218.16"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"215.62","1":"215.62"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"209.58","1":"209.58"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"207.78","1":"207.78"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"205.09","1":"205.09"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"199.95","1":"199.95"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"199.69","1":"199.69"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"199.10","1":"199.10"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"202.50","1":"202.50"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"200.59","1":"200.59"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"200.48","1":"200.48"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"207.87","1":"207.87"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"218.29","1":"218.29"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"215.11","1":"215.11"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"214.30","1":"214.30"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"212.22","1":"212.22"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"211.83","1":"211.83"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"212.55","1":"212.55"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"209.95","1":"209.95"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"212.53","1":"212.53"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"214.07","1":"214.07"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"213.67","1":"213.67"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"211.53","1":"211.53"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"212.86","1":"212.86"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"212.92","1":"212.92"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"210.87","1":"210.87"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"207.55","1":"207.55"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"209.39","1":"209.39"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"209.62","1":"209.62"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"210.60","1":"210.60"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"211.33","1":"211.33"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"216.60","1":"216.60"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"218.39","1":"218.39"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"216.85","1":"216.85"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"221.12","1":"221.12"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"220.17","1":"220.17"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"222.78","1":"222.78"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"231.03","1":"231.03"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"229.62","1":"229.62"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"227.34","1":"227.34"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"227.62","1":"227.62"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"230.41","1":"230.41"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"228.23","1":"228.23"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"242.01","1":"242.01"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"237.85","1":"237.85"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"234.14","1":"234.14"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"229.59","1":"229.59"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"238.24","1":"238.24"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"236.97","1":"236.97"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"236.63","1":"236.63"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"239.06","1":"239.06"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"236.07","1":"236.07"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"232.41","1":"232.41"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"232.20","1":"232.20"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"231.12","1":"231.12"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"231.78","1":"231.78"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"234.23","1":"234.23"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"237.42","1":"237.42"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"236.40","1":"236.40"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"236.38","1":"236.38"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"234.38","1":"234.38"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"229.54","1":"229.54"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"228.45","1":"228.45"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"227.54","1":"227.54"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"230.88","1":"230.88"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"230.30","1":"230.30"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"231.48","1":"231.48"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"225.57","1":"225.57"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"222.52","1":"222.52"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"221.82","1":"221.82"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"216.64","1":"216.64"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"218.84","1":"218.84"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"216.18","1":"216.18"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"216.13","1":"216.13"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"215.14","1":"215.14"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"215.11","1":"215.11"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"208.30","1":"208.30"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"210.67","1":"210.67"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"205.58","1":"205.58"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"198.20","1":"198.20"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"198.67","1":"198.67"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"192.55","1":"192.55"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"198.11","1":"198.11"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"202.78","1":"202.78"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"200.84","1":"200.84"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"209.03","1":"209.03"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"200.59","1":"200.59"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"204.00","1":"204.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"200.21","1":"200.21"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"202.14","1":"202.14"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"205.88","1":"205.88"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"210.96","1":"210.96"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"205.82","1":"205.82"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"209.13","1":"209.13"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"208.48","1":"208.48"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"204.91","1":"204.91"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"206.14","1":"206.14"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"199.89","1":"199.89"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"203.01","1":"203.01"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"201.68","1":"201.68"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"205.13","1":"205.13"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"202.18","1":"202.18"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"199.65","1":"199.65"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"199.63","1":"199.63"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"200.03","1":"200.03"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"200.34","1":"200.34"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"199.66","1":"199.66"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"196.69","1":"196.69"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"199.48","1":"199.48"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"200.93","1":"200.93"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"200.22","1":"200.22"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"199.00","1":"199.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"204.08","1":"204.08"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"202.51","1":"202.51"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"202.69","1":"202.69"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"202.69","1":"202.69"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"200.57","1":"200.57"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"200.03","1":"200.03"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"202.37","1":"202.37"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"200.60","1":"200.60"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"199.63","1":"199.63"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"200.67","1":"200.67"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"199.88","1":"199.88"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"199.36","1":"199.36"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"200.97","1":"200.97"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"200.07","1":"200.07"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"202.35","1":"202.35"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"203.97","1":"203.97"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"207.98","1":"207.98"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"211.72","1":"211.72"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"212.41","1":"212.41"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"220.29","1":"220.29"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"224.91","1":"224.91"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"224.67","1":"224.67"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"222.81","1":"222.81"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"223.34","1":"223.34"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"223.88","1":"223.88"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"220.88","1":"220.88"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"219.93","1":"219.93"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"221.24","1":"221.24"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"223.39","1":"223.39"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"224.79","1":"224.79"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"223.58","1":"223.58"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"225.38","1":"225.38"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"224.95","1":"224.95"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"224.60","1":"224.60"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"226.10","1":"226.10"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"226.82","1":"226.82"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"227.67","1":"227.67"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"227.36","1":"227.36"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"226.72","1":"226.72"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"230.59","1":"230.59"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"229.84","1":"229.84"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"229.02","1":"229.02"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"229.43","1":"229.43"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"227.86","1":"227.86"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"229.05","1":"229.05"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"226.44","1":"226.44"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"223.37","1":"223.37"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"227.91","1":"227.91"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"227.84","1":"227.84"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"226.36","1":"226.36"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"227.85","1":"227.85"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"226.94","1":"226.94"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"231.42","1":"231.42"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"230.53","1":"230.53"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"228.10","1":"228.10"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"227.87","1":"227.87"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"227.93","1":"227.93"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"229.09","1":"229.09"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"228.35","1":"228.35"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"227.48","1":"227.48"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"226.60","1":"226.60"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"227.23","1":"227.23"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"229.44","1":"229.44"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"229.54","1":"229.54"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"229.00","1":"229.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"229.95","1":"229.95"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"227.54","1":"227.54"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"226.94","1":"226.94"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"226.50","1":"226.50"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"227.16","1":"227.16"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"227.13","1":"227.13"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"226.30","1":"226.30"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"227.54","1":"227.54"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"227.16","1":"227.16"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"228.05","1":"228.05"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"227.27","1":"227.27"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"227.11","1":"227.11"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"227.26","1":"227.26"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"226.73","1":"226.73"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"227.81","1":"227.81"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"227.73","1":"227.73"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"230.56","1":"230.56"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"228.24","1":"228.24"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"229.53","1":"229.53"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"234.74","1":"234.74"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"227.49","1":"227.49"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"225.19","1":"225.19"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"226.92","1":"226.92"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"225.91","1":"225.91"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"225.18","1":"225.18"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"224.05","1":"224.05"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"223.44","1":"223.44"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"222.20","1":"222.20"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"220.80","1":"220.80"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"218.84","1":"218.84"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"216.74","1":"216.74"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"209.57","1":"209.57"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"209.53","1":"209.53"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"211.19","1":"211.19"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"208.75","1":"208.75"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"212.28","1":"212.28"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"209.92","1":"209.92"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"212.10","1":"212.10"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"217.42","1":"217.42"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"225.40","1":"225.40"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"225.92","1":"225.92"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"179.24","1":"179.24"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"179.00","1":"179.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"161.40","1":"161.40"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"164.35","1":"164.35"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"166.00","1":"166.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"161.60","1":"161.60"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"163.00","1":"163.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"162.80","1":"162.80"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"162.69","1":"162.69"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"162.00","1":"162.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"163.85","1":"163.85"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"169.98","1":"169.98"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"172.50","1":"172.50"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"168.30","1":"168.30"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"170.00","1":"170.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"168.71","1":"168.71"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"167.00","1":"167.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"166.51","1":"166.51"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"166.00","1":"166.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"165.03","1":"165.03"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"163.80","1":"163.80"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"164.20","1":"164.20"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"166.25","1":"166.25"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"163.00","1":"163.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"160.49","1":"160.49"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"163.19","1":"163.19"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"162.50","1":"162.50"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"164.49","1":"164.49"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"165.00","1":"165.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"162.40","1":"162.40"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"157.50","1":"157.50"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"160.00","1":"160.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"154.30","1":"154.30"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"163.00","1":"163.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"161.98","1":"161.98"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"157.96","1":"157.96"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"157.40","1":"157.40"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"158.98","1":"158.98"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"153.20","1":"153.20"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"152.28","1":"152.28"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"152.71","1":"152.71"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"151.10","1":"151.10"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"147.20","1":"147.20"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"150.00","1":"150.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"147.00","1":"147.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"153.98","1":"153.98"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"151.86","1":"151.86"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"149.10","1":"149.10"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"150.40","1":"150.40"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"149.53","1":"149.53"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"150.39","1":"150.39"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"150.20","1":"150.20"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"153.94","1":"153.94"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"154.60","1":"154.60"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"149.00","1":"149.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"149.50","1":"149.50"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"148.00","1":"148.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"151.51","1":"151.51"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"152.63","1":"152.63"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"152.70","1":"152.70"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"154.50","1":"154.50"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"154.89","1":"154.89"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"152.25","1":"152.25"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"153.00","1":"153.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"153.33","1":"153.33"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"152.21","1":"152.21"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"153.00","1":"153.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"153.00","1":"153.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"152.50","1":"152.50"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"152.00","1":"152.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"152.00","1":"152.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"148.50","1":"148.50"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"147.25","1":"147.25"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"150.00","1":"150.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"148.50","1":"148.50"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"149.00","1":"149.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"148.98","1":"148.98"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"148.75","1":"148.75"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"150.00","1":"150.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"149.91","1":"149.91"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"150.69","1":"150.69"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"151.00","1":"151.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"151.50","1":"151.50"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"150.50","1":"150.50"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"151.89","1":"151.89"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"151.27","1":"151.27"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"152.30","1":"152.30"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"151.60","1":"151.60"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"151.17","1":"151.17"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"150.00","1":"150.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"150.00","1":"150.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"149.66","1":"149.66"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"149.90","1":"149.90"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"149.90","1":"149.90"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"150.00","1":"150.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"149.99","1":"149.99"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"149.79","1":"149.79"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"143.16","1":"143.16"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"143.05","1":"143.05"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"143.90","1":"143.90"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"144.00","1":"144.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"141.90","1":"141.90"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"140.00","1":"140.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"141.98","1":"141.98"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"148.00","1":"148.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"148.10","1":"148.10"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"151.00","1":"151.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"152.52","1":"152.52"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"154.50","1":"154.50"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"154.75","1":"154.75"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"159.75","1":"159.75"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"167.40","1":"167.40"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"164.21","1":"164.21"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"158.50","1":"158.50"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"158.00","1":"158.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"158.00","1":"158.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"156.30","1":"156.30"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"156.00","1":"156.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"153.50","1":"153.50"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"154.98","1":"154.98"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"154.90","1":"154.90"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"158.75","1":"158.75"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"156.04","1":"156.04"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"156.00","1":"156.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"156.00","1":"156.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"155.00","1":"155.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"151.90","1":"151.90"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"152.00","1":"152.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"156.00","1":"156.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"155.00","1":"155.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"155.00","1":"155.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"155.00","1":"155.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"154.99","1":"154.99"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"154.00","1":"154.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"155.03","1":"155.03"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"153.57","1":"153.57"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"154.20","1":"154.20"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"153.92","1":"153.92"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"153.70","1":"153.70"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"153.00","1":"153.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"154.00","1":"154.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"153.50","1":"153.50"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"154.90","1":"154.90"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"150.00","1":"150.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"150.00","1":"150.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"146.00","1":"146.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"148.20","1":"148.20"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"147.05","1":"147.05"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"146.24","1":"146.24"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"144.50","1":"144.50"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"144.92","1":"144.92"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"144.90","1":"144.90"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"146.90","1":"146.90"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"144.95","1":"144.95"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"145.00","1":"145.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"145.75","1":"145.75"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"145.99","1":"145.99"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"145.00","1":"145.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"145.50","1":"145.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"144.10","1":"144.10"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"144.00","1":"144.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"144.88","1":"144.88"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"142.01","1":"142.01"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"143.30","1":"143.30"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"143.00","1":"143.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"143.85","1":"143.85"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"143.98","1":"143.98"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"144.98","1":"144.98"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"144.98","1":"144.98"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"143.45","1":"143.45"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"144.00","1":"144.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"144.00","1":"144.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"145.00","1":"145.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"144.00","1":"144.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"144.99","1":"144.99"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"144.99","1":"144.99"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"146.20","1":"146.20"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"143.54","1":"143.54"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"144.90","1":"144.90"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"144.10","1":"144.10"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"143.52","1":"143.52"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"144.61","1":"144.61"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"144.40","1":"144.40"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"143.95","1":"143.95"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"143.44","1":"143.44"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"144.59","1":"144.59"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"144.40","1":"144.40"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"145.61","1":"145.61"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"146.96","1":"146.96"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"146.44","1":"146.44"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"145.24","1":"145.24"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"143.00","1":"143.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"142.95","1":"142.95"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"141.05","1":"141.05"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"142.50","1":"142.50"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"141.00","1":"141.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"141.00","1":"141.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"141.00","1":"141.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"142.00","1":"142.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"143.00","1":"143.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"144.02","1":"144.02"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"143.52","1":"143.52"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"145.61","1":"145.61"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"147.50","1":"147.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"150.10","1":"150.10"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"158.35","1":"158.35"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"155.90","1":"155.90"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"157.48","1":"157.48"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"162.49","1":"162.49"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"161.25","1":"161.25"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"161.50","1":"161.50"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"159.33","1":"159.33"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"159.50","1":"159.50"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"158.50","1":"158.50"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"158.50","1":"158.50"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"158.00","1":"158.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"155.80","1":"155.80"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"154.90","1":"154.90"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"152.86","1":"152.86"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"155.94","1":"155.94"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"159.50","1":"159.50"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"161.20","1":"161.20"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"160.30","1":"160.30"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"159.25","1":"159.25"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"160.00","1":"160.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"161.00","1":"161.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"148.07","1":"148.07"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"141.56","1":"141.56"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"144.00","1":"144.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"138.88","1":"138.88"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"139.36","1":"139.36"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"136.69","1":"136.69"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"135.70","1":"135.70"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"132.25","1":"132.25"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"129.33","1":"129.33"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"126.30","1":"126.30"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"126.30","1":"126.30"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"132.19","1":"132.19"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"136.30","1":"136.30"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"135.02","1":"135.02"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"136.30","1":"136.30"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"136.00","1":"136.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"136.05","1":"136.05"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"137.19","1":"137.19"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"135.51","1":"135.51"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"135.50","1":"135.50"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"135.00","1":"135.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"134.50","1":"134.50"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"133.09","1":"133.09"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"128.00","1":"128.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"127.75","1":"127.75"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"127.51","1":"127.51"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"126.10","1":"126.10"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"127.39","1":"127.39"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"128.10","1":"128.10"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"125.41","1":"125.41"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"122.90","1":"122.90"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"122.90","1":"122.90"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"121.74","1":"121.74"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"118.55","1":"118.55"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"122.10","1":"122.10"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"120.00","1":"120.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"119.00","1":"119.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"120.00","1":"120.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"121.48","1":"121.48"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"122.00","1":"122.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"120.89","1":"120.89"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"122.50","1":"122.50"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"122.00","1":"122.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"123.90","1":"123.90"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"123.82","1":"123.82"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"122.60","1":"122.60"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"122.60","1":"122.60"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"122.74","1":"122.74"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"121.80","1":"121.80"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"120.70","1":"120.70"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"120.00","1":"120.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"120.50","1":"120.50"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"120.49","1":"120.49"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"120.50","1":"120.50"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"122.51","1":"122.51"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"119.80","1":"119.80"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"119.50","1":"119.50"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"120.00","1":"120.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"120.06","1":"120.06"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"118.10","1":"118.10"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"117.02","1":"117.02"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"116.94","1":"116.94"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"116.10","1":"116.10"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"116.34","1":"116.34"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"116.10","1":"116.10"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"115.55","1":"115.55"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"114.80","1":"114.80"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"114.30","1":"114.30"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"112.99","1":"112.99"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"111.70","1":"111.70"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"109.17","1":"109.17"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"102.07","1":"102.07"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"103.98","1":"103.98"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"102.75","1":"102.75"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"102.10","1":"102.10"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"105.22","1":"105.22"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"102.00","1":"102.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"100.50","1":"100.50"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"99.00","1":"99.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"100.79","1":"100.79"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"101.50","1":"101.50"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"101.00","1":"101.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"100.60","1":"100.60"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"100.97","1":"100.97"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"100.60","1":"100.60"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"99.50","1":"99.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"100.41","1":"100.41"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"100.50","1":"100.50"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"100.55","1":"100.55"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"100.00","1":"100.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"100.00","1":"100.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"98.40","1":"98.40"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"100.49","1":"100.49"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"99.50","1":"99.50"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"98.80","1":"98.80"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"99.00","1":"99.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"99.50","1":"99.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"98.99","1":"98.99"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"99.20","1":"99.20"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"98.70","1":"98.70"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"98.40","1":"98.40"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"100.29","1":"100.29"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"105.95","1":"105.95"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"104.27","1":"104.27"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"102.91","1":"102.91"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"104.49","1":"104.49"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"105.60","1":"105.60"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"105.51","1":"105.51"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"105.68","1":"105.68"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"105.50","1":"105.50"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"106.00","1":"106.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"104.00","1":"104.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"103.55","1":"103.55"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"102.25","1":"102.25"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"103.05","1":"103.05"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"102.30","1":"102.30"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"102.04","1":"102.04"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"101.65","1":"101.65"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"102.70","1":"102.70"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"100.24","1":"100.24"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"99.50","1":"99.50"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"98.71","1":"98.71"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"97.18","1":"97.18"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"98.00","1":"98.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"99.00","1":"99.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"99.00","1":"99.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"100.00","1":"100.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"99.20","1":"99.20"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"99.00","1":"99.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"100.00","1":"100.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"99.03","1":"99.03"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"99.00","1":"99.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"99.00","1":"99.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"99.00","1":"99.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"99.00","1":"99.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"99.27","1":"99.27"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"99.00","1":"99.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"98.01","1":"98.01"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"98.00","1":"98.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"97.95","1":"97.95"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"97.50","1":"97.50"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"97.00","1":"97.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"96.75","1":"96.75"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"96.00","1":"96.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"96.00","1":"96.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"94.75","1":"94.75"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"94.08","1":"94.08"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"94.97","1":"94.97"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"93.87","1":"93.87"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"94.00","1":"94.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"94.00","1":"94.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"94.20","1":"94.20"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"94.47","1":"94.47"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"95.99","1":"95.99"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"97.00","1":"97.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"96.01","1":"96.01"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"96.21","1":"96.21"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"96.90","1":"96.90"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"97.68","1":"97.68"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"98.03","1":"98.03"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"100.56","1":"100.56"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"100.50","1":"100.50"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"97.78","1":"97.78"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"94.40","1":"94.40"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"93.90","1":"93.90"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"93.39","1":"93.39"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"91.00","1":"91.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"92.30","1":"92.30"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"94.40","1":"94.40"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"93.50","1":"93.50"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"94.65","1":"94.65"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"94.18","1":"94.18"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"93.06","1":"93.06"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"93.85","1":"93.85"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"94.01","1":"94.01"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"94.93","1":"94.93"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"97.56","1":"97.56"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"97.59","1":"97.59"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"97.12","1":"97.12"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"95.55","1":"95.55"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"96.00","1":"96.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"94.25","1":"94.25"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"95.19","1":"95.19"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"97.36","1":"97.36"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"96.91","1":"96.91"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"97.00","1":"97.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"100.02","1":"100.02"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"99.77","1":"99.77"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"99.86","1":"99.86"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"99.97","1":"99.97"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"99.08","1":"99.08"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"99.23","1":"99.23"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"97.51","1":"97.51"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"96.86","1":"96.86"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"100.13","1":"100.13"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"98.31","1":"98.31"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"97.92","1":"97.92"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"98.01","1":"98.01"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"97.71","1":"97.71"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"98.54","1":"98.54"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"98.40","1":"98.40"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"105.74","1":"105.74"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"105.93","1":"105.93"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"109.24","1":"109.24"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"110.00","1":"110.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"107.81","1":"107.81"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"109.74","1":"109.74"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"114.09","1":"114.09"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"116.00","1":"116.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"113.97","1":"113.97"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"115.94","1":"115.94"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"115.79","1":"115.79"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"114.82","1":"114.82"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"112.35","1":"112.35"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"112.80","1":"112.80"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"115.16","1":"115.16"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"113.43","1":"113.43"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"112.29","1":"112.29"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"112.32","1":"112.32"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"112.25","1":"112.25"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"112.06","1":"112.06"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"111.40","1":"111.40"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"111.05","1":"111.05"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"114.50","1":"114.50"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"112.50","1":"112.50"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"114.65","1":"114.65"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"112.04","1":"112.04"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"114.69","1":"114.69"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"113.37","1":"113.37"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"117.90","1":"117.90"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"115.51","1":"115.51"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"113.91","1":"113.91"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"113.64","1":"113.64"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"114.00","1":"114.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"112.89","1":"112.89"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"113.02","1":"113.02"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"112.65","1":"112.65"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"112.96","1":"112.96"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"112.69","1":"112.69"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"111.85","1":"111.85"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"106.81","1":"106.81"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"106.34","1":"106.34"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"105.22","1":"105.22"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"105.94","1":"105.94"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"106.18","1":"106.18"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"105.50","1":"105.50"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"106.60","1":"106.60"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"108.59","1":"108.59"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"102.65","1":"102.65"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"101.07","1":"101.07"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"98.99","1":"98.99"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"101.57","1":"101.57"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"101.50","1":"101.50"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"101.51","1":"101.51"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"101.99","1":"101.99"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"102.00","1":"102.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"101.51","1":"101.51"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"101.42","1":"101.42"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"102.90","1":"102.90"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"108.00","1":"108.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"106.54","1":"106.54"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"106.74","1":"106.74"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"109.47","1":"109.47"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"109.64","1":"109.64"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"110.45","1":"110.45"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"111.19","1":"111.19"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"108.96","1":"108.96"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"108.14","1":"108.14"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"108.31","1":"108.31"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"109.60","1":"109.60"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"107.01","1":"107.01"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"106.00","1":"106.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"108.45","1":"108.45"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"111.00","1":"111.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"111.50","1":"111.50"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"113.80","1":"113.80"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"111.68","1":"111.68"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"111.00","1":"111.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"109.00","1":"109.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"106.93","1":"106.93"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"108.00","1":"108.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"107.15","1":"107.15"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"106.01","1":"106.01"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"105.88","1":"105.88"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"106.03","1":"106.03"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"108.50","1":"108.50"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"111.37","1":"111.37"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"114.54","1":"114.54"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"115.78","1":"115.78"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"117.13","1":"117.13"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"124.45","1":"124.45"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"121.27","1":"121.27"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"121.00","1":"121.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"123.90","1":"123.90"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"123.11","1":"123.11"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"123.10","1":"123.10"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"125.64","1":"125.64"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"125.36","1":"125.36"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"129.85","1":"129.85"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"134.63","1":"134.63"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"132.78","1":"132.78"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"142.29","1":"142.29"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"139.02","1":"139.02"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"135.04","1":"135.04"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"131.73","1":"131.73"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"135.33","1":"135.33"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"141.81","1":"141.81"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"152.45","1":"152.45"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"152.09","1":"152.09"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"147.05","1":"147.05"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"148.11","1":"148.11"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"150.01","1":"150.01"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"153.60","1":"153.60"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"146.76","1":"146.76"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"142.02","1":"142.02"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"149.06","1":"149.06"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"143.24","1":"143.24"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"136.92","1":"136.92"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"135.27","1":"135.27"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"133.57","1":"133.57"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"135.39","1":"135.39"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"128.21","1":"128.21"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"136.59","1":"136.59"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"145.10","1":"145.10"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"145.00","1":"145.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"146.88","1":"146.88"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"148.60","1":"148.60"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"149.80","1":"149.80"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"149.00","1":"149.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"150.86","1":"150.86"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"154.53","1":"154.53"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"160.55","1":"160.55"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"157.56","1":"157.56"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"158.36","1":"158.36"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"160.04","1":"160.04"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"158.50","1":"158.50"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"157.43","1":"157.43"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"155.09","1":"155.09"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"163.46","1":"163.46"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"160.90","1":"160.90"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"159.12","1":"159.12"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"161.93","1":"161.93"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"163.01","1":"163.01"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"162.46","1":"162.46"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"160.16","1":"160.16"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"161.12","1":"161.12"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"160.84","1":"160.84"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"158.80","1":"158.80"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"162.45","1":"162.45"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"161.03","1":"161.03"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"159.98","1":"159.98"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"160.75","1":"160.75"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"152.92","1":"152.92"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"144.69","1":"144.69"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"149.81","1":"149.81"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"156.21","1":"156.21"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"156.11","1":"156.11"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"159.62","1":"159.62"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"158.80","1":"158.80"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"158.20","1":"158.20"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"159.04","1":"159.04"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"158.98","1":"158.98"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"160.06","1":"160.06"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"161.00","1":"161.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"157.82","1":"157.82"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"156.26","1":"156.26"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"156.85","1":"156.85"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"155.90","1":"155.90"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"156.00","1":"156.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"159.50","1":"159.50"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"157.90","1":"157.90"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"156.45","1":"156.45"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"154.45","1":"154.45"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"156.39","1":"156.39"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"153.02","1":"153.02"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"152.00","1":"152.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"153.11","1":"153.11"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"154.07","1":"154.07"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"154.27","1":"154.27"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"155.45","1":"155.45"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"156.87","1":"156.87"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"156.86","1":"156.86"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"155.28","1":"155.28"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"157.20","1":"157.20"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"162.97","1":"162.97"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"162.00","1":"162.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"162.48","1":"162.48"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"163.13","1":"163.13"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"162.00","1":"162.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"162.33","1":"162.33"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"163.87","1":"163.87"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"163.25","1":"163.25"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"163.89","1":"163.89"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"163.51","1":"163.51"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"162.41","1":"162.41"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"161.00","1":"161.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"160.72","1":"160.72"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"160.00","1":"160.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"163.67","1":"163.67"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"163.98","1":"163.98"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"162.34","1":"162.34"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"162.12","1":"162.12"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"161.03","1":"161.03"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"173.11","1":"173.11"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"182.38","1":"182.38"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"170.40","1":"170.40"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"165.69","1":"165.69"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"169.42","1":"169.42"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"177.44","1":"177.44"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"175.87","1":"175.87"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"169.00","1":"169.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"171.39","1":"171.39"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"171.07","1":"171.07"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"175.58","1":"175.58"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"174.28","1":"174.28"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"178.07","1":"178.07"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"175.44","1":"175.44"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"175.17","1":"175.17"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"172.06","1":"172.06"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"173.01","1":"173.01"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"173.82","1":"173.82"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"173.01","1":"173.01"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"171.51","1":"171.51"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"169.77","1":"169.77"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"167.25","1":"167.25"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"169.87","1":"169.87"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"169.85","1":"169.85"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"169.03","1":"169.03"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"167.44","1":"167.44"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"167.01","1":"167.01"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"166.07","1":"166.07"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"163.44","1":"163.44"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"167.70","1":"167.70"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"171.15","1":"171.15"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"169.94","1":"169.94"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"173.74","1":"173.74"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"175.19","1":"175.19"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"175.11","1":"175.11"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"173.00","1":"173.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"172.54","1":"172.54"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"172.04","1":"172.04"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"172.52","1":"172.52"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"174.65","1":"174.65"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"174.71","1":"174.71"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"172.93","1":"172.93"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"175.79","1":"175.79"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"176.52","1":"176.52"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"188.91","1":"188.91"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"194.86","1":"194.86"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"199.71","1":"199.71"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"197.85","1":"197.85"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"193.15","1":"193.15"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"193.33","1":"193.33"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"193.04","1":"193.04"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"195.27","1":"195.27"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"191.35","1":"191.35"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"185.57","1":"185.57"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"184.59","1":"184.59"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"186.56","1":"186.56"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"184.85","1":"184.85"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"182.91","1":"182.91"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"183.73","1":"183.73"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"178.71","1":"178.71"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"174.71","1":"174.71"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"173.55","1":"173.55"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"186.41","1":"186.41"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"188.57","1":"188.57"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"189.82","1":"189.82"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"187.48","1":"187.48"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"193.60","1":"193.60"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"194.47","1":"194.47"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"194.52","1":"194.52"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"195.00","1":"195.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"194.97","1":"194.97"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"200.13","1":"200.13"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"198.89","1":"198.89"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"193.92","1":"193.92"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"191.75","1":"191.75"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"188.92","1":"188.92"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"189.10","1":"189.10"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"190.44","1":"190.44"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"186.86","1":"186.86"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"188.24","1":"188.24"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"186.32","1":"186.32"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"186.12","1":"186.12"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"184.78","1":"184.78"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"184.00","1":"184.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"186.40","1":"186.40"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"184.56","1":"184.56"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"174.11","1":"174.11"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"172.45","1":"172.45"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"175.00","1":"175.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"175.78","1":"175.78"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"174.02","1":"174.02"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"174.53","1":"174.53"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"176.13","1":"176.13"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"178.75","1":"178.75"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"177.90","1":"177.90"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"177.88","1":"177.88"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"177.28","1":"177.28"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"174.10","1":"174.10"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"174.99","1":"174.99"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"174.87","1":"174.87"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"172.90","1":"172.90"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"172.00","1":"172.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"169.96","1":"169.96"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"171.38","1":"171.38"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"170.19","1":"170.19"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"174.52","1":"174.52"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"182.70","1":"182.70"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"182.34","1":"182.34"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"182.99","1":"182.99"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"174.20","1":"174.20"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"171.22","1":"171.22"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"169.17","1":"169.17"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"167.52","1":"167.52"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"167.12","1":"167.12"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"168.56","1":"168.56"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"169.07","1":"169.07"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"169.99","1":"169.99"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"170.50","1":"170.50"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"165.54","1":"165.54"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"167.11","1":"167.11"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"168.14","1":"168.14"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"166.99","1":"166.99"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"167.22","1":"167.22"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"165.56","1":"165.56"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"165.74","1":"165.74"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"164.64","1":"164.64"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"167.50","1":"167.50"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"168.04","1":"168.04"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"167.50","1":"167.50"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"167.91","1":"167.91"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"169.21","1":"169.21"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"169.49","1":"169.49"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"174.01","1":"174.01"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"172.40","1":"172.40"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"173.98","1":"173.98"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"175.85","1":"175.85"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"178.39","1":"178.39"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"178.87","1":"178.87"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"175.78","1":"175.78"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"177.48","1":"177.48"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"173.78","1":"173.78"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"173.00","1":"173.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"165.58","1":"165.58"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"171.66","1":"171.66"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"175.26","1":"175.26"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"175.11","1":"175.11"}]}