{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"197.32","1":"197.32"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"201.67","1":"201.67"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"197.57","1":"197.57"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"195.25","1":"195.25"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"193.73","1":"193.73"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"194.54","1":"194.54"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"193.65","1":"193.65"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"191.31","1":"191.31"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"191.51","1":"191.51"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"190.31","1":"190.31"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"192.89","1":"192.89"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"188.49","1":"188.49"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"188.05","1":"188.05"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"192.81","1":"192.81"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"192.81","1":"192.81"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"192.89","1":"192.89"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"194.47","1":"194.47"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"193.11","1":"193.11"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"191.78","1":"191.78"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"190.01","1":"190.01"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"186.22","1":"186.22"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"184.85","1":"184.85"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"188.32","1":"188.32"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"189.56","1":"189.56"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"196.38","1":"196.38"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"193.72","1":"193.72"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"191.38","1":"191.38"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"192.70","1":"192.70"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"195.08","1":"195.08"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"197.35","1":"197.35"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"195.80","1":"195.80"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"194.58","1":"194.58"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"192.92","1":"192.92"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"194.04","1":"194.04"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"197.66","1":"197.66"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"197.11","1":"197.11"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"199.49","1":"199.49"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"196.16","1":"196.16"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"195.20","1":"195.20"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"192.84","1":"192.84"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"202.48","1":"202.48"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"195.54","1":"195.54"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"200.06","1":"200.06"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"203.81","1":"203.81"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"205.84","1":"205.84"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"209.98","1":"209.98"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"208.61","1":"208.61"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"206.06","1":"206.06"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"203.64","1":"203.64"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"209.38","1":"209.38"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"207.33","1":"207.33"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"201.58","1":"201.58"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"203.01","1":"203.01"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"203.28","1":"203.28"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"203.65","1":"203.65"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"202.78","1":"202.78"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"203.04","1":"203.04"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"202.98","1":"202.98"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"204.29","1":"204.29"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"203.01","1":"203.01"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"203.00","1":"203.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"203.28","1":"203.28"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"202.03","1":"202.03"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"199.01","1":"199.01"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"200.55","1":"200.55"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"203.40","1":"203.40"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"202.81","1":"202.81"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"201.13","1":"201.13"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"200.48","1":"200.48"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"201.42","1":"201.42"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"202.91","1":"202.91"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"202.64","1":"202.64"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"203.64","1":"203.64"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"201.30","1":"201.30"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"200.35","1":"200.35"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"196.57","1":"196.57"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"195.91","1":"195.91"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"194.99","1":"194.99"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"193.48","1":"193.48"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"195.17","1":"195.17"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"192.33","1":"192.33"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"191.90","1":"191.90"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"182.31","1":"182.31"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"190.90","1":"190.90"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"191.95","1":"191.95"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"196.85","1":"196.85"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"201.27","1":"201.27"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"203.59","1":"203.59"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"200.97","1":"200.97"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"199.92","1":"199.92"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"207.66","1":"207.66"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"214.15","1":"214.15"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"219.13","1":"219.13"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"218.30","1":"218.30"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"221.06","1":"221.06"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"220.52","1":"220.52"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"222.20","1":"222.20"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"217.71","1":"217.71"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"213.43","1":"213.43"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"216.90","1":"216.90"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"222.06","1":"222.06"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"221.30","1":"221.30"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"223.70","1":"223.70"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"217.90","1":"217.90"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"218.13","1":"218.13"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"216.88","1":"216.88"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"219.07","1":"219.07"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"219.98","1":"219.98"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"221.74","1":"221.74"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"220.98","1":"220.98"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"218.86","1":"218.86"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"214.01","1":"214.01"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"216.54","1":"216.54"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"213.41","1":"213.41"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"215.58","1":"215.58"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"211.51","1":"211.51"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"215.08","1":"215.08"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"214.24","1":"214.24"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"213.58","1":"213.58"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"214.50","1":"214.50"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"217.05","1":"217.05"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"216.01","1":"216.01"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"215.50","1":"215.50"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"216.61","1":"216.61"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"216.88","1":"216.88"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"215.18","1":"215.18"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"215.62","1":"215.62"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"222.33","1":"222.33"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"229.31","1":"229.31"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"229.38","1":"229.38"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"232.24","1":"232.24"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"235.35","1":"235.35"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"239.62","1":"239.62"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"237.31","1":"237.31"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"234.82","1":"234.82"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"233.63","1":"233.63"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"236.72","1":"236.72"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"235.13","1":"235.13"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"234.01","1":"234.01"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"237.11","1":"237.11"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"238.99","1":"238.99"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"234.36","1":"234.36"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"236.72","1":"236.72"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"237.27","1":"237.27"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"234.65","1":"234.65"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"232.58","1":"232.58"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"235.51","1":"235.51"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"232.06","1":"232.06"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"234.98","1":"234.98"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"234.35","1":"234.35"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"239.12","1":"239.12"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"240.51","1":"240.51"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"234.38","1":"234.38"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"234.79","1":"234.79"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"230.87","1":"230.87"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"228.19","1":"228.19"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"226.67","1":"226.67"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"228.08","1":"228.08"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"225.22","1":"225.22"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"223.37","1":"223.37"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"223.31","1":"223.31"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"220.50","1":"220.50"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"218.74","1":"218.74"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"220.00","1":"220.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"219.99","1":"219.99"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"222.18","1":"222.18"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"233.28","1":"233.28"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"244.94","1":"244.94"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"255.81","1":"255.81"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"256.86","1":"256.86"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"269.70","1":"269.70"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"280.11","1":"280.11"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"277.42","1":"277.42"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"283.95","1":"283.95"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"281.26","1":"281.26"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"267.30","1":"267.30"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"266.02","1":"266.02"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"256.55","1":"256.55"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"256.98","1":"256.98"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"253.49","1":"253.49"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"242.33","1":"242.33"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"240.67","1":"240.67"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"230.02","1":"230.02"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"232.54","1":"232.54"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"235.02","1":"235.02"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"238.92","1":"238.92"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"239.04","1":"239.04"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"239.42","1":"239.42"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"235.85","1":"235.85"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"237.00","1":"237.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"237.45","1":"237.45"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"234.11","1":"234.11"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"225.71","1":"225.71"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"236.99","1":"236.99"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"240.51","1":"240.51"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"225.59","1":"225.59"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"226.15","1":"226.15"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"222.87","1":"222.87"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"219.77","1":"219.77"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"220.12","1":"220.12"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"224.09","1":"224.09"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"220.65","1":"220.65"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"224.58","1":"224.58"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"224.55","1":"224.55"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"224.01","1":"224.01"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"222.15","1":"222.15"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"221.91","1":"221.91"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"219.92","1":"219.92"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"220.68","1":"220.68"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"228.26","1":"228.26"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"228.87","1":"228.87"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"231.38","1":"231.38"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"234.93","1":"234.93"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"232.53","1":"232.53"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"236.12","1":"236.12"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"237.18","1":"237.18"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"235.94","1":"235.94"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"236.90","1":"236.90"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"235.18","1":"235.18"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"235.18","1":"235.18"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"234.17","1":"234.17"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"231.84","1":"231.84"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"231.86","1":"231.86"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"230.46","1":"230.46"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"228.06","1":"228.06"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"228.03","1":"228.03"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"229.99","1":"229.99"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"230.28","1":"230.28"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"230.64","1":"230.64"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"230.33","1":"230.33"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"236.67","1":"236.67"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"241.68","1":"241.68"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"236.55","1":"236.55"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"236.30","1":"236.30"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"235.05","1":"235.05"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"234.22","1":"234.22"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"237.09","1":"237.09"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"238.60","1":"238.60"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"234.80","1":"234.80"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"233.62","1":"233.62"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"233.10","1":"233.10"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"238.10","1":"238.10"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"232.69","1":"232.69"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"234.06","1":"234.06"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"235.88","1":"235.88"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"232.00","1":"232.00"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"229.83","1":"229.83"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"227.13","1":"227.13"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"225.98","1":"225.98"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"221.13","1":"221.13"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"215.00","1":"215.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"223.24","1":"223.24"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"219.40","1":"219.40"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"218.37","1":"218.37"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"218.97","1":"218.97"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"217.74","1":"217.74"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"228.62","1":"228.62"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"225.20","1":"225.20"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"223.94","1":"223.94"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"220.62","1":"220.62"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"220.93","1":"220.93"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"220.13","1":"220.13"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"220.44","1":"220.44"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"218.25","1":"218.25"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"222.23","1":"222.23"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"222.99","1":"222.99"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"222.02","1":"222.02"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"220.25","1":"220.25"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"220.14","1":"220.14"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"223.32","1":"223.32"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"223.16","1":"223.16"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"230.79","1":"230.79"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"231.76","1":"231.76"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"231.17","1":"231.17"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"230.82","1":"230.82"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"228.00","1":"228.00"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"228.11","1":"228.11"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"227.03","1":"227.03"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"226.37","1":"226.37"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"225.61","1":"225.61"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"216.88","1":"216.88"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"213.14","1":"213.14"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"214.61","1":"214.61"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"220.09","1":"220.09"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"225.89","1":"225.89"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"235.16","1":"235.16"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"240.29","1":"240.29"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"252.30","1":"252.30"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"263.98","1":"263.98"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"267.39","1":"267.39"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"264.23","1":"264.23"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"263.08","1":"263.08"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"260.53","1":"260.53"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"272.47","1":"272.47"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"273.61","1":"273.61"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"273.19","1":"273.19"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"280.24","1":"280.24"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"280.73","1":"280.73"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"271.93","1":"271.93"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"265.52","1":"265.52"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"262.95","1":"262.95"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"266.37","1":"266.37"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"263.56","1":"263.56"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"266.22","1":"266.22"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"262.66","1":"262.66"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"258.63","1":"258.63"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"256.80","1":"256.80"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"256.71","1":"256.71"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"258.68","1":"258.68"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"257.17","1":"257.17"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"261.56","1":"261.56"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"265.32","1":"265.32"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"263.24","1":"263.24"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"271.27","1":"271.27"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"268.03","1":"268.03"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"267.76","1":"267.76"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"265.95","1":"265.95"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"265.50","1":"265.50"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"263.55","1":"263.55"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"268.98","1":"268.98"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"267.61","1":"267.61"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"267.96","1":"267.96"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"270.75","1":"270.75"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"268.91","1":"268.91"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"275.38","1":"275.38"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"273.09","1":"273.09"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"268.16","1":"268.16"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"267.86","1":"267.86"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"266.06","1":"266.06"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"265.98","1":"265.98"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"267.75","1":"267.75"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"268.15","1":"268.15"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"270.03","1":"270.03"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"270.49","1":"270.49"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"271.17","1":"271.17"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"272.38","1":"272.38"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"269.69","1":"269.69"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"268.12","1":"268.12"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"266.60","1":"266.60"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"279.93","1":"279.93"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"283.81","1":"283.81"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"285.59","1":"285.59"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"292.62","1":"292.62"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"307.25","1":"307.25"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"314.12","1":"314.12"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"321.70","1":"321.70"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"316.75","1":"316.75"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"330.57","1":"330.57"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"335.38","1":"335.38"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"337.26","1":"337.26"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"333.79","1":"333.79"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"334.58","1":"334.58"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"339.91","1":"339.91"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"344.55","1":"344.55"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"343.72","1":"343.72"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"335.83","1":"335.83"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"347.41","1":"347.41"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"343.88","1":"343.88"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"345.69","1":"345.69"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"342.46","1":"342.46"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"342.56","1":"342.56"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"350.46","1":"350.46"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"349.38","1":"349.38"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"347.74","1":"347.74"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"347.15","1":"347.15"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"352.58","1":"352.58"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"351.29","1":"351.29"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"351.79","1":"351.79"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"355.15","1":"355.15"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"358.99","1":"358.99"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"376.93","1":"376.93"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"386.36","1":"386.36"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"377.16","1":"377.16"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"376.44","1":"376.44"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"371.49","1":"371.49"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"355.13","1":"355.13"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"355.84","1":"355.84"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"365.54","1":"365.54"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"376.86","1":"376.86"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"381.13","1":"381.13"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"400.18","1":"400.18"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"397.04","1":"397.04"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"393.02","1":"393.02"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"412.67","1":"412.67"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"427.59","1":"427.59"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"415.95","1":"415.95"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"421.38","1":"421.38"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"416.27","1":"416.27"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"418.08","1":"418.08"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"438.98","1":"438.98"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"452.23","1":"452.23"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"445.98","1":"445.98"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"468.27","1":"468.27"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"489.18","1":"489.18"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"480.69","1":"480.69"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"478.23","1":"478.23"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"462.93","1":"462.93"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"483.03","1":"483.03"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"475.40","1":"475.40"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"490.17","1":"490.17"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"513.22","1":"513.22"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"534.29","1":"534.29"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"529.04","1":"529.04"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"531.87","1":"531.87"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"522.85","1":"522.85"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"548.99","1":"548.99"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"554.58","1":"554.58"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"542.19","1":"542.19"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"536.56","1":"536.56"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"555.02","1":"555.02"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"550.10","1":"550.10"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"546.89","1":"546.89"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"549.99","1":"549.99"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"540.01","1":"540.01"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"544.36","1":"544.36"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"544.79","1":"544.79"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"572.02","1":"572.02"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"570.75","1":"570.75"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"562.56","1":"562.56"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"561.74","1":"561.74"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"562.65","1":"562.65"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"563.93","1":"563.93"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"565.85","1":"565.85"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"561.01","1":"561.01"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"573.19","1":"573.19"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"559.58","1":"559.58"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"555.47","1":"555.47"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"573.11","1":"573.11"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"565.58","1":"565.58"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"564.17","1":"564.17"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"559.26","1":"559.26"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"562.38","1":"562.38"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"562.89","1":"562.89"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"563.58","1":"563.58"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"567.29","1":"567.29"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"564.54","1":"564.54"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"563.77","1":"563.77"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"563.02","1":"563.02"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"556.95","1":"556.95"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"553.97","1":"553.97"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"541.22","1":"541.22"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"537.37","1":"537.37"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"564.23","1":"564.23"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"577.35","1":"577.35"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"585.21","1":"585.21"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"580.33","1":"580.33"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"593.24","1":"593.24"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"590.93","1":"590.93"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"580.04","1":"580.04"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"572.88","1":"572.88"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"585.09","1":"585.09"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"577.59","1":"577.59"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"577.45","1":"577.45"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"576.55","1":"576.55"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"572.86","1":"572.86"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"565.13","1":"565.13"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"565.59","1":"565.59"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"573.56","1":"573.56"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"570.75","1":"570.75"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"567.55","1":"567.55"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"562.83","1":"562.83"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"552.08","1":"552.08"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"556.78","1":"556.78"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"557.48","1":"557.48"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"570.80","1":"570.80"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"586.51","1":"586.51"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"590.61","1":"590.61"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"572.53","1":"572.53"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"580.36","1":"580.36"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"582.30","1":"582.30"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"578.27","1":"578.27"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"573.25","1":"573.25"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"574.61","1":"574.61"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"548.52","1":"548.52"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"554.20","1":"554.20"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"557.56","1":"557.56"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"581.01","1":"581.01"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"578.35","1":"578.35"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"603.43","1":"603.43"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"612.09","1":"612.09"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"635.57","1":"635.57"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"624.07","1":"624.07"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"618.74","1":"618.74"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"621.84","1":"621.84"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"615.46","1":"615.46"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"605.68","1":"605.68"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"609.95","1":"609.95"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"604.83","1":"604.83"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"601.53","1":"601.53"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"597.97","1":"597.97"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"596.99","1":"596.99"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"596.04","1":"596.04"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"592.42","1":"592.42"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"587.87","1":"587.87"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"583.68","1":"583.68"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"594.24","1":"594.24"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"588.24","1":"588.24"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"585.23","1":"585.23"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"590.64","1":"590.64"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"600.60","1":"600.60"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"600.06","1":"600.06"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"599.22","1":"599.22"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"593.01","1":"593.01"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"588.61","1":"588.61"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"589.52","1":"589.52"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"592.64","1":"592.64"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"586.67","1":"586.67"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"585.73","1":"585.73"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"586.10","1":"586.10"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"591.82","1":"591.82"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"609.82","1":"609.82"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"588.25","1":"588.25"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"576.09","1":"576.09"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"579.83","1":"579.83"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"567.22","1":"567.22"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"574.68","1":"574.68"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"562.37","1":"562.37"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"564.16","1":"564.16"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"571.12","1":"571.12"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"574.53","1":"574.53"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"569.04","1":"569.04"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"567.52","1":"567.52"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"595.42","1":"595.42"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"606.59","1":"606.59"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"605.62","1":"605.62"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"635.90","1":"635.90"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"654.73","1":"654.73"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"648.92","1":"648.92"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"647.31","1":"647.31"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"649.43","1":"649.43"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"681.90","1":"681.90"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"715.99","1":"715.99"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"725.89","1":"725.89"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"750.95","1":"750.95"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"784.86","1":"784.86"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"777.82","1":"777.82"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"786.66","1":"786.66"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"798.02","1":"798.02"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"758.63","1":"758.63"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"739.93","1":"739.93"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"763.23","1":"763.23"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"765.37","1":"765.37"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"762.64","1":"762.64"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"747.68","1":"747.68"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"751.46","1":"751.46"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"748.58","1":"748.58"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"742.29","1":"742.29"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"739.42","1":"739.42"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"741.91","1":"741.91"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"725.15","1":"725.15"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"712.00","1":"712.00"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"703.98","1":"703.98"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"739.17","1":"739.17"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"733.03","1":"733.03"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"725.02","1":"725.02"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"726.02","1":"726.02"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"715.89","1":"715.89"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"723.17","1":"723.17"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"722.19","1":"722.19"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"710.37","1":"710.37"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"721.40","1":"721.40"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"736.32","1":"736.32"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"756.87","1":"756.87"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"752.01","1":"752.01"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"735.06","1":"735.06"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"724.70","1":"724.70"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"723.98","1":"723.98"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"712.41","1":"712.41"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"705.25","1":"705.25"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"694.66","1":"694.66"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"703.08","1":"703.08"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"700.00","1":"700.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"705.92","1":"705.92"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"713.18","1":"713.18"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"713.42","1":"713.42"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"722.12","1":"722.12"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"713.78","1":"713.78"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"728.92","1":"728.92"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"719.68","1":"719.68"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"720.75","1":"720.75"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"717.08","1":"717.08"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"711.17","1":"711.17"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"712.95","1":"712.95"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"712.90","1":"712.90"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"711.97","1":"711.97"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"706.03","1":"706.03"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"705.93","1":"705.93"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"714.98","1":"714.98"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"708.19","1":"708.19"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"702.56","1":"702.56"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"737.68","1":"737.68"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"721.12","1":"721.12"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"718.93","1":"718.93"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"737.32","1":"737.32"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"720.73","1":"720.73"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"728.79","1":"728.79"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"739.70","1":"739.70"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"744.51","1":"744.51"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"771.58","1":"771.58"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"768.29","1":"768.29"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"769.41","1":"769.41"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"771.50","1":"771.50"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"796.39","1":"796.39"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"778.35","1":"778.35"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"774.44","1":"774.44"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"779.29","1":"779.29"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"790.11","1":"790.11"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"808.66","1":"808.66"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"837.80","1":"837.80"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"840.06","1":"840.06"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"818.52","1":"818.52"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"813.93","1":"813.93"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"841.51","1":"841.51"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"830.71","1":"830.71"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"821.66","1":"821.66"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"824.17","1":"824.17"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"819.12","1":"819.12"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"813.90","1":"813.90"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"823.71","1":"823.71"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"827.96","1":"827.96"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"832.79","1":"832.79"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"839.01","1":"839.01"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"825.25","1":"825.25"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"807.06","1":"807.06"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"833.40","1":"833.40"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"794.45","1":"794.45"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"799.39","1":"799.39"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"823.94","1":"823.94"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"812.01","1":"812.01"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"812.96","1":"812.96"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"819.63","1":"819.63"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"813.11","1":"813.11"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"779.81","1":"779.81"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"777.70","1":"777.70"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"778.88","1":"778.88"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"772.25","1":"772.25"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"762.92","1":"762.92"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"753.69","1":"753.69"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"716.30","1":"716.30"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"729.76","1":"729.76"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"746.99","1":"746.99"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"737.05","1":"737.05"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"725.99","1":"725.99"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"689.70","1":"689.70"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"695.97","1":"695.97"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"661.78","1":"661.78"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"629.22","1":"629.22"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"636.05","1":"636.05"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"658.50","1":"658.50"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"625.58","1":"625.58"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"607.93","1":"607.93"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"620.29","1":"620.29"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"645.45","1":"645.45"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"652.57","1":"652.57"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"683.79","1":"683.79"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"703.79","1":"703.79"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"680.55","1":"680.55"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"692.52","1":"692.52"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"701.88","1":"701.88"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"713.68","1":"713.68"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"708.64","1":"708.64"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"706.82","1":"706.82"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"740.04","1":"740.04"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"754.60","1":"754.60"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"782.69","1":"782.69"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"782.72","1":"782.72"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"770.00","1":"770.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"756.43","1":"756.43"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"734.35","1":"734.35"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"730.91","1":"730.91"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"732.19","1":"732.19"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"716.43","1":"716.43"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"708.37","1":"708.37"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"673.17","1":"673.17"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"686.05","1":"686.05"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"661.52","1":"661.52"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"665.66","1":"665.66"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"632.38","1":"632.38"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"633.29","1":"633.29"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"655.31","1":"655.31"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"663.49","1":"663.49"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"670.88","1":"670.88"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"650.64","1":"650.64"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"640.78","1":"640.78"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"642.35","1":"642.35"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"645.60","1":"645.60"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"660.00","1":"660.00"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"649.52","1":"649.52"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"625.08","1":"625.08"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"649.78","1":"649.78"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"618.61","1":"618.61"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"623.33","1":"623.33"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"648.93","1":"648.93"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"648.05","1":"648.05"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"639.81","1":"639.81"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"642.98","1":"642.98"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"643.88","1":"643.88"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"671.91","1":"671.91"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"675.76","1":"675.76"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"670.16","1":"670.16"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"669.47","1":"669.47"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"675.83","1":"675.83"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"650.30","1":"650.30"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"663.64","1":"663.64"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"663.91","1":"663.91"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"658.97","1":"658.97"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"637.68","1":"637.68"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"623.91","1":"623.91"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"614.42","1":"614.42"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"622.13","1":"622.13"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"611.01","1":"611.01"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"618.12","1":"618.12"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"613.75","1":"613.75"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"606.26","1":"606.26"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"592.68","1":"592.68"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"598.68","1":"598.68"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"602.70","1":"602.70"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"594.43","1":"594.43"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"623.96","1":"623.96"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"640.51","1":"640.51"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"630.89","1":"630.89"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"629.53","1":"629.53"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"636.96","1":"636.96"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"628.30","1":"628.30"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"620.19","1":"620.19"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"608.55","1":"608.55"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"588.96","1":"588.96"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"602.76","1":"602.76"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"599.01","1":"599.01"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"615.46","1":"615.46"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"602.92","1":"602.92"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"601.86","1":"601.86"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"604.60","1":"604.60"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"608.77","1":"608.77"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"599.88","1":"599.88"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"594.50","1":"594.50"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"582.08","1":"582.08"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"588.09","1":"588.09"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"583.44","1":"583.44"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"566.05","1":"566.05"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"538.01","1":"538.01"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"541.89","1":"541.89"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"536.20","1":"536.20"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"525.83","1":"525.83"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"537.81","1":"537.81"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"517.78","1":"517.78"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"512.07","1":"512.07"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"515.97","1":"515.97"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"509.29","1":"509.29"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"519.49","1":"519.49"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"509.42","1":"509.42"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"511.97","1":"511.97"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"491.66","1":"491.66"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"477.14","1":"477.14"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"455.11","1":"455.11"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"449.80","1":"449.80"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"446.12","1":"446.12"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"423.90","1":"423.90"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"440.16","1":"440.16"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"430.93","1":"430.93"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"409.46","1":"409.46"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"406.65","1":"406.65"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"418.94","1":"418.94"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"429.56","1":"429.56"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"430.00","1":"430.00"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"429.73","1":"429.73"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"450.81","1":"450.81"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"430.87","1":"430.87"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"435.74","1":"435.74"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"441.44","1":"441.44"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"440.40","1":"440.40"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"438.28","1":"438.28"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"447.37","1":"447.37"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"454.35","1":"454.35"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"447.46","1":"447.46"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"469.81","1":"469.81"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"464.78","1":"464.78"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"451.75","1":"451.75"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"444.60","1":"444.60"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"447.03","1":"447.03"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"456.97","1":"456.97"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"434.13","1":"434.13"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"417.22","1":"417.22"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"415.48","1":"415.48"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"415.05","1":"415.05"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"434.36","1":"434.36"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"433.11","1":"433.11"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"438.49","1":"438.49"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"436.99","1":"436.99"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"435.75","1":"435.75"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"444.30","1":"444.30"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"447.33","1":"447.33"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"449.67","1":"449.67"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"442.44","1":"442.44"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"437.40","1":"437.40"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"440.55","1":"440.55"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"442.01","1":"442.01"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"452.26","1":"452.26"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"447.74","1":"447.74"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"441.99","1":"441.99"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"434.17","1":"434.17"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"438.39","1":"438.39"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"439.72","1":"439.72"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"438.08","1":"438.08"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"435.80","1":"435.80"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"439.66","1":"439.66"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"434.50","1":"434.50"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"429.67","1":"429.67"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"424.92","1":"424.92"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"426.92","1":"426.92"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"434.47","1":"434.47"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"433.36","1":"433.36"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"438.29","1":"438.29"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"438.73","1":"438.73"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"434.31","1":"434.31"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"449.90","1":"449.90"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"441.16","1":"441.16"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"445.97","1":"445.97"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"445.14","1":"445.14"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"444.31","1":"444.31"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"446.74","1":"446.74"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"444.56","1":"444.56"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"442.18","1":"442.18"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"437.89","1":"437.89"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"436.51","1":"436.51"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"430.75","1":"430.75"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"426.83","1":"426.83"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"430.46","1":"430.46"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"427.13","1":"427.13"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"427.94","1":"427.94"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"424.09","1":"424.09"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"422.75","1":"422.75"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"423.10","1":"423.10"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"444.25","1":"444.25"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"441.02","1":"441.02"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"432.90","1":"432.90"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"430.47","1":"430.47"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"436.36","1":"436.36"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"429.15","1":"429.15"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"428.70","1":"428.70"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"427.72","1":"427.72"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"414.99","1":"414.99"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"401.49","1":"401.49"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"395.02","1":"395.02"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"393.86","1":"393.86"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"394.23","1":"394.23"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"395.45","1":"395.45"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"404.17","1":"404.17"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"406.06","1":"406.06"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"405.92","1":"405.92"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"415.54","1":"415.54"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"408.16","1":"408.16"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"390.20","1":"390.20"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"391.13","1":"391.13"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"388.15","1":"388.15"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"383.22","1":"383.22"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"378.46","1":"378.46"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"378.69","1":"378.69"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"377.42","1":"377.42"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"368.70","1":"368.70"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"352.90","1":"352.90"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"341.87","1":"341.87"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"336.14","1":"336.14"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"329.91","1":"329.91"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"335.13","1":"335.13"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"328.71","1":"328.71"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"343.12","1":"343.12"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"337.40","1":"337.40"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"332.32","1":"332.32"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"327.95","1":"327.95"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"336.18","1":"336.18"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"344.98","1":"344.98"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"352.22","1":"352.22"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"363.72","1":"363.72"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"381.90","1":"381.90"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"394.47","1":"394.47"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"403.85","1":"403.85"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"424.04","1":"424.04"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"427.22","1":"427.22"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"409.91","1":"409.91"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"402.30","1":"402.30"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"416.31","1":"416.31"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"415.94","1":"415.94"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"416.93","1":"416.93"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"414.16","1":"414.16"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"419.88","1":"419.88"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"421.63","1":"421.63"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"424.38","1":"424.38"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"438.24","1":"438.24"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"443.11","1":"443.11"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"443.52","1":"443.52"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"443.01","1":"443.01"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"440.09","1":"440.09"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"437.64","1":"437.64"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"415.76","1":"415.76"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"395.15","1":"395.15"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"403.18","1":"403.18"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"405.87","1":"405.87"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"407.44","1":"407.44"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"418.20","1":"418.20"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"421.46","1":"421.46"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"425.56","1":"425.56"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"422.56","1":"422.56"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"429.01","1":"429.01"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"434.79","1":"434.79"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"438.01","1":"438.01"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"434.17","1":"434.17"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"427.03","1":"427.03"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"426.09","1":"426.09"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"422.22","1":"422.22"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"425.07","1":"425.07"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"422.43","1":"422.43"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"413.15","1":"413.15"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"416.65","1":"416.65"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"416.35","1":"416.35"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"417.82","1":"417.82"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"419.26","1":"419.26"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"409.99","1":"409.99"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"409.90","1":"409.90"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"400.27","1":"400.27"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"382.69","1":"382.69"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"378.42","1":"378.42"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"369.72","1":"369.72"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"364.89","1":"364.89"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"368.97","1":"368.97"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"370.74","1":"370.74"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"368.14","1":"368.14"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"380.04","1":"380.04"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"377.32","1":"377.32"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"375.92","1":"375.92"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"369.42","1":"369.42"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"371.29","1":"371.29"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"365.48","1":"365.48"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"365.89","1":"365.89"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"361.47","1":"361.47"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"358.97","1":"358.97"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"355.58","1":"355.58"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"353.00","1":"353.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"354.64","1":"354.64"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"353.29","1":"353.29"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"351.96","1":"351.96"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"346.36","1":"346.36"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"346.90","1":"346.90"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"350.92","1":"350.92"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"350.09","1":"350.09"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"350.50","1":"350.50"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"351.54","1":"351.54"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"351.63","1":"351.63"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"348.97","1":"348.97"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"350.00","1":"350.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"350.00","1":"350.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"350.71","1":"350.71"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"350.00","1":"350.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"341.02","1":"341.02"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"323.99","1":"323.99"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"298.30","1":"298.30"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"283.39","1":"283.39"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"272.28","1":"272.28"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"258.67","1":"258.67"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"245.74","1":"245.74"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"233.46","1":"233.46"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"222.07","1":"222.07"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"231.52","1":"231.52"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"235.31","1":"235.31"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"242.98","1":"242.98"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"240.88","1":"240.88"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"232.87","1":"232.87"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"244.46","1":"244.46"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"251.19","1":"251.19"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"255.75","1":"255.75"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"268.53","1":"268.53"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"281.95","1":"281.95"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"284.36","1":"284.36"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"298.57","1":"298.57"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"303.34","1":"303.34"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"293.55","1":"293.55"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"291.00","1":"291.00"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"296.70","1":"296.70"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"288.61","1":"288.61"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"291.21","1":"291.21"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"280.62","1":"280.62"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"294.65","1":"294.65"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"309.38","1":"309.38"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"306.87","1":"306.87"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"298.70","1":"298.70"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"291.26","1":"291.26"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"293.59","1":"293.59"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"308.26","1":"308.26"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"321.78","1":"321.78"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"318.83","1":"318.83"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"307.46","1":"307.46"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"293.58","1":"293.58"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"308.25","1":"308.25"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"292.86","1":"292.86"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"278.22","1":"278.22"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"273.73","1":"273.73"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"261.91","1":"261.91"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"255.13","1":"255.13"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"260.60","1":"260.60"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"272.31","1":"272.31"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"270.04","1":"270.04"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"269.91","1":"269.91"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"269.92","1":"269.92"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"270.64","1":"270.64"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"270.56","1":"270.56"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"270.35","1":"270.35"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"280.96","1":"280.96"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"280.94","1":"280.94"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"290.02","1":"290.02"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"295.46","1":"295.46"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"301.62","1":"301.62"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"289.35","1":"289.35"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"274.89","1":"274.89"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"285.78","1":"285.78"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"279.47","1":"279.47"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"267.46","1":"267.46"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"261.41","1":"261.41"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"262.24","1":"262.24"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"264.46","1":"264.46"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"268.83","1":"268.83"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"260.82","1":"260.82"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"252.77","1":"252.77"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"251.76","1":"251.76"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"253.43","1":"253.43"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"247.45","1":"247.45"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"242.36","1":"242.36"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"245.76","1":"245.76"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"242.11","1":"242.11"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"230.01","1":"230.01"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"232.91","1":"232.91"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"227.14","1":"227.14"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"232.96","1":"232.96"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"230.11","1":"230.11"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"241.61","1":"241.61"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"244.11","1":"244.11"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"243.51","1":"243.51"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"245.06","1":"245.06"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"243.43","1":"243.43"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"244.53","1":"244.53"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"243.65","1":"243.65"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"241.42","1":"241.42"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"236.19","1":"236.19"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"232.26","1":"232.26"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"229.99","1":"229.99"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"229.14","1":"229.14"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"223.90","1":"223.90"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"215.03","1":"215.03"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"209.00","1":"209.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"205.75","1":"205.75"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"208.52","1":"208.52"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"205.60","1":"205.60"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"213.04","1":"213.04"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"212.38","1":"212.38"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"202.29","1":"202.29"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"197.21","1":"197.21"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"199.44","1":"199.44"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"198.31","1":"198.31"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"198.25","1":"198.25"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"198.78","1":"198.78"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"198.92","1":"198.92"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"196.86","1":"196.86"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"189.20","1":"189.20"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"187.84","1":"187.84"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"184.76","1":"184.76"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"185.49","1":"185.49"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"179.63","1":"179.63"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"170.65","1":"170.65"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"168.22","1":"168.22"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"169.30","1":"169.30"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"161.27","1":"161.27"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"156.64","1":"156.64"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"163.24","1":"163.24"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"162.39","1":"162.39"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"161.97","1":"161.97"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"170.06","1":"170.06"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"166.30","1":"166.30"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"168.25","1":"168.25"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"170.67","1":"170.67"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"163.12","1":"163.12"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"159.79","1":"159.79"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"153.56","1":"153.56"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"155.51","1":"155.51"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"148.97","1":"148.97"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"149.77","1":"149.77"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"142.75","1":"142.75"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"142.93","1":"142.93"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"149.33","1":"149.33"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"155.19","1":"155.19"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"157.12","1":"157.12"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"160.80","1":"160.80"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"161.67","1":"161.67"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"164.77","1":"164.77"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"164.54","1":"164.54"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"160.05","1":"160.05"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"156.76","1":"156.76"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"158.42","1":"158.42"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"162.20","1":"162.20"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"162.50","1":"162.50"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"157.31","1":"157.31"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"154.25","1":"154.25"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"147.71","1":"147.71"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"147.68","1":"147.68"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"141.37","1":"141.37"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"135.59","1":"135.59"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"137.22","1":"137.22"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"131.26","1":"131.26"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"124.72","1":"124.72"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"121.98","1":"121.98"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"125.49","1":"125.49"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"119.65","1":"119.65"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"113.67","1":"113.67"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"119.02","1":"119.02"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"124.57","1":"124.57"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"130.79","1":"130.79"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"137.32","1":"137.32"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"144.18","1":"144.18"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"151.38","1":"151.38"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"146.23","1":"146.23"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"153.54","1":"153.54"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"159.04","1":"159.04"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"155.15","1":"155.15"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"147.40","1":"147.40"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"149.85","1":"149.85"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"150.29","1":"150.29"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"155.17","1":"155.17"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"151.34","1":"151.34"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"144.21","1":"144.21"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"137.65","1":"137.65"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"130.77","1":"130.77"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"127.43","1":"127.43"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"123.51","1":"123.51"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"117.34","1":"117.34"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"111.48","1":"111.48"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"106.98","1":"106.98"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"109.70","1":"109.70"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"113.47","1":"113.47"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"115.28","1":"115.28"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"120.75","1":"120.75"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"126.78","1":"126.78"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"120.97","1":"120.97"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"115.44","1":"115.44"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"109.67","1":"109.67"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"110.19","1":"110.19"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"108.34","1":"108.34"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"108.79","1":"108.79"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"103.98","1":"103.98"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"98.79","1":"98.79"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"101.97","1":"101.97"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"103.12","1":"103.12"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"97.97","1":"97.97"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"94.88","1":"94.88"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"93.32","1":"93.32"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"95.03","1":"95.03"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"93.93","1":"93.93"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"92.72","1":"92.72"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"88.09","1":"88.09"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"83.69","1":"83.69"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"79.51","1":"79.51"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"83.48","1":"83.48"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"82.60","1":"82.60"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"82.05","1":"82.05"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"82.02","1":"82.02"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"81.97","1":"81.97"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"81.33","1":"81.33"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"84.95","1":"84.95"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"86.25","1":"86.25"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"83.12","1":"83.12"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"87.27","1":"87.27"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"89.71","1":"89.71"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"92.88","1":"92.88"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"97.52","1":"97.52"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"102.30","1":"102.30"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"97.19","1":"97.19"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"97.64","1":"97.64"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"102.34","1":"102.34"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"97.35","1":"97.35"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"92.49","1":"92.49"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"93.87","1":"93.87"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"89.38","1":"89.38"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"93.84","1":"93.84"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"92.54","1":"92.54"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"94.82","1":"94.82"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"90.78","1":"90.78"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"95.28","1":"95.28"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"97.75","1":"97.75"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"102.59","1":"102.59"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"106.13","1":"106.13"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"107.72","1":"107.72"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"113.10","1":"113.10"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"116.00","1":"116.00"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"110.52","1":"110.52"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"112.44","1":"112.44"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"108.56","1":"108.56"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"108.46","1":"108.46"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"113.45","1":"113.45"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"114.55","1":"114.55"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"114.55","1":"114.55"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"116.48","1":"116.48"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"120.29","1":"120.29"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"121.78","1":"121.78"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"123.66","1":"123.66"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"118.10","1":"118.10"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"116.25","1":"116.25"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"121.52","1":"121.52"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"118.66","1":"118.66"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"113.90","1":"113.90"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"111.83","1":"111.83"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"112.09","1":"112.09"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"109.77","1":"109.77"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"109.93","1":"109.93"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"104.44","1":"104.44"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"105.14","1":"105.14"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"107.49","1":"107.49"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"108.33","1":"108.33"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"106.46","1":"106.46"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"111.75","1":"111.75"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"114.30","1":"114.30"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"113.49","1":"113.49"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"116.79","1":"116.79"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"114.92","1":"114.92"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"115.91","1":"115.91"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"121.70","1":"121.70"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"127.01","1":"127.01"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"120.82","1":"120.82"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"119.06","1":"119.06"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"123.54","1":"123.54"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"127.49","1":"127.49"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"125.42","1":"125.42"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"124.43","1":"124.43"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"128.66","1":"128.66"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"127.78","1":"127.78"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"124.18","1":"124.18"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"126.46","1":"126.46"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"120.14","1":"120.14"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"122.45","1":"122.45"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"124.08","1":"124.08"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"120.85","1":"120.85"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"122.91","1":"122.91"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"129.05","1":"129.05"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"135.50","1":"135.50"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"142.27","1":"142.27"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"149.38","1":"149.38"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"156.84","1":"156.84"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"164.68","1":"164.68"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"157.99","1":"157.99"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"154.45","1":"154.45"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"160.90","1":"160.90"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"153.01","1":"153.01"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"148.65","1":"148.65"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"153.09","1":"153.09"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"159.59","1":"159.59"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"155.23","1":"155.23"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"154.78","1":"154.78"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"147.71","1":"147.71"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"144.30","1":"144.30"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"137.30","1":"137.30"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"138.86","1":"138.86"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"144.72","1":"144.72"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"140.12","1":"140.12"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"140.33","1":"140.33"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"141.08","1":"141.08"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"147.34","1":"147.34"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"154.27","1":"154.27"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"149.40","1":"149.40"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"141.95","1":"141.95"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"149.04","1":"149.04"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"143.94","1":"143.94"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"151.13","1":"151.13"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"149.01","1":"149.01"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"146.70","1":"146.70"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"148.51","1":"148.51"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"146.78","1":"146.78"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"147.07","1":"147.07"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"145.96","1":"145.96"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"144.91","1":"144.91"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"143.10","1":"143.10"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"143.78","1":"143.78"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"143.01","1":"143.01"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"149.33","1":"149.33"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"146.32","1":"146.32"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"147.84","1":"147.84"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"147.49","1":"147.49"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"147.64","1":"147.64"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"146.81","1":"146.81"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"141.81","1":"141.81"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"139.80","1":"139.80"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"136.52","1":"136.52"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"128.74","1":"128.74"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"121.11","1":"121.11"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"117.19","1":"117.19"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"120.33","1":"120.33"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"118.84","1":"118.84"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"117.16","1":"117.16"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"116.91","1":"116.91"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"116.13","1":"116.13"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"123.03","1":"123.03"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"121.72","1":"121.72"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"118.13","1":"118.13"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"111.24","1":"111.24"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"112.16","1":"112.16"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"112.61","1":"112.61"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"110.97","1":"110.97"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"111.97","1":"111.97"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"117.86","1":"117.86"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"116.11","1":"116.11"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"114.61","1":"114.61"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"116.98","1":"116.98"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"112.53","1":"112.53"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"120.40","1":"120.40"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"128.82","1":"128.82"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"127.35","1":"127.35"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"119.52","1":"119.52"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"119.71","1":"119.71"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"110.74","1":"110.74"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"108.20","1":"108.20"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"100.09","1":"100.09"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"92.69","1":"92.69"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"90.70","1":"90.70"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"83.90","1":"83.90"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"77.80","1":"77.80"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"74.89","1":"74.89"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"77.76","1":"77.76"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"77.95","1":"77.95"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"83.79","1":"83.79"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"89.52","1":"89.52"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"96.23","1":"96.23"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"101.31","1":"101.31"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"96.53","1":"96.53"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"96.96","1":"96.96"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"96.52","1":"96.52"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"99.32","1":"99.32"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"102.21","1":"102.21"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"95.17","1":"95.17"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"96.25","1":"96.25"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"95.97","1":"95.97"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"96.12","1":"96.12"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"102.92","1":"102.92"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"102.81","1":"102.81"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"96.82","1":"96.82"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"98.18","1":"98.18"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"99.89","1":"99.89"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"96.62","1":"96.62"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"99.80","1":"99.80"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"98.91","1":"98.91"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"98.35","1":"98.35"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"101.18","1":"101.18"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"107.43","1":"107.43"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"107.64","1":"107.64"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"107.25","1":"107.25"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"102.57","1":"102.57"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"101.28","1":"101.28"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"102.09","1":"102.09"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"102.62","1":"102.62"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"107.24","1":"107.24"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"106.43","1":"106.43"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"105.61","1":"105.61"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"107.24","1":"107.24"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"109.48","1":"109.48"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"107.52","1":"107.52"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"106.96","1":"106.96"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"106.52","1":"106.52"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"106.55","1":"106.55"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"104.86","1":"104.86"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"105.04","1":"105.04"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"105.50","1":"105.50"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"105.08","1":"105.08"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"106.07","1":"106.07"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"107.82","1":"107.82"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"111.53","1":"111.53"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"116.51","1":"116.51"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"115.39","1":"115.39"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"112.10","1":"112.10"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"105.99","1":"105.99"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"107.46","1":"107.46"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"107.04","1":"107.04"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"105.39","1":"105.39"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"103.77","1":"103.77"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"106.34","1":"106.34"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"106.78","1":"106.78"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"106.58","1":"106.58"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"104.49","1":"104.49"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"104.71","1":"104.71"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"107.95","1":"107.95"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"107.28","1":"107.28"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"110.30","1":"110.30"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"113.21","1":"113.21"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"111.96","1":"111.96"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"120.35","1":"120.35"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"119.97","1":"119.97"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"121.79","1":"121.79"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"121.18","1":"121.18"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"120.92","1":"120.92"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"126.41","1":"126.41"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"126.93","1":"126.93"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"128.17","1":"128.17"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"132.31","1":"132.31"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"142.23","1":"142.23"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"152.89","1":"152.89"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"143.69","1":"143.69"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"144.86","1":"144.86"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"148.44","1":"148.44"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"143.78","1":"143.78"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"146.43","1":"146.43"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"157.38","1":"157.38"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"163.83","1":"163.83"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"176.11","1":"176.11"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"186.35","1":"186.35"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"174.22","1":"174.22"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"187.28","1":"187.28"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"192.53","1":"192.53"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"190.94","1":"190.94"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"197.56","1":"197.56"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"192.08","1":"192.08"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"191.20","1":"191.20"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"188.71","1":"188.71"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"191.96","1":"191.96"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"193.30","1":"193.30"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"199.13","1":"199.13"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"192.03","1":"192.03"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"184.79","1":"184.79"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"188.32","1":"188.32"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"191.57","1":"191.57"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"193.45","1":"193.45"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"188.57","1":"188.57"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"187.25","1":"187.25"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"190.28","1":"190.28"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"191.79","1":"191.79"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"191.84","1":"191.84"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"196.09","1":"196.09"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"195.91","1":"195.91"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"202.25","1":"202.25"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"212.66","1":"212.66"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"222.45","1":"222.45"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"215.75","1":"215.75"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"214.30","1":"214.30"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"209.83","1":"209.83"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"204.53","1":"204.53"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"206.45","1":"206.45"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"204.30","1":"204.30"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"202.39","1":"202.39"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"198.95","1":"198.95"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"198.01","1":"198.01"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"197.79","1":"197.79"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"192.54","1":"192.54"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"198.22","1":"198.22"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"183.81","1":"183.81"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"187.60","1":"187.60"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"173.97","1":"173.97"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"173.69","1":"173.69"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"163.32","1":"163.32"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"155.98","1":"155.98"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"160.81","1":"160.81"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"167.89","1":"167.89"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"172.43","1":"172.43"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"172.16","1":"172.16"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"161.45","1":"161.45"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"160.58","1":"160.58"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"162.77","1":"162.77"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"159.99","1":"159.99"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"158.74","1":"158.74"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"161.37","1":"161.37"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"173.35","1":"173.35"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"183.54","1":"183.54"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"177.60","1":"177.60"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"182.93","1":"182.93"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"186.86","1":"186.86"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"179.78","1":"179.78"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"178.17","1":"178.17"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"167.36","1":"167.36"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"158.35","1":"158.35"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"170.18","1":"170.18"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"170.84","1":"170.84"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"179.72","1":"179.72"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"174.38","1":"174.38"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"174.80","1":"174.80"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"175.15","1":"175.15"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"175.46","1":"175.46"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"163.29","1":"163.29"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"170.07","1":"170.07"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"166.90","1":"166.90"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"167.60","1":"167.60"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"168.64","1":"168.64"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"168.98","1":"168.98"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"165.74","1":"165.74"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"155.82","1":"155.82"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"157.90","1":"157.90"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"161.36","1":"161.36"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"166.14","1":"166.14"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"170.78","1":"170.78"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"183.58","1":"183.58"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"186.04","1":"186.04"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"199.99","1":"199.99"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"214.98","1":"214.98"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"231.10","1":"231.10"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"248.43","1":"248.43"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"247.69","1":"247.69"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"266.26","1":"266.26"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"286.22","1":"286.22"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"307.68","1":"307.68"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"330.55","1":"330.55"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"328.10","1":"328.10"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"333.13","1":"333.13"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"358.11","1":"358.11"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"365.83","1":"365.83"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"367.55","1":"367.55"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"341.30","1":"341.30"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"335.15","1":"335.15"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"340.72","1":"340.72"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"334.89","1":"334.89"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"335.05","1":"335.05"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"350.08","1":"350.08"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"349.84","1":"349.84"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"366.48","1":"366.48"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"373.42","1":"373.42"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"382.47","1":"382.47"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"399.07","1":"399.07"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"398.75","1":"398.75"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"404.37","1":"404.37"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"411.58","1":"411.58"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"411.32","1":"411.32"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"403.50","1":"403.50"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"383.25","1":"383.25"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"370.01","1":"370.01"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"358.77","1":"358.77"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"352.16","1":"352.16"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"357.54","1":"357.54"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"362.17","1":"362.17"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"362.52","1":"362.52"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"363.76","1":"363.76"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"366.80","1":"366.80"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"394.30","1":"394.30"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"423.87","1":"423.87"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"455.66","1":"455.66"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"461.19","1":"461.19"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"458.58","1":"458.58"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"464.10","1":"464.10"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"470.09","1":"470.09"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"494.63","1":"494.63"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"514.07","1":"514.07"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"532.78","1":"532.78"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"542.34","1":"542.34"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"526.89","1":"526.89"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"541.33","1":"541.33"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"540.58","1":"540.58"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"545.68","1":"545.68"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"556.35","1":"556.35"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"567.60","1":"567.60"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"571.04","1":"571.04"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"580.71","1":"580.71"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"594.04","1":"594.04"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"627.85","1":"627.85"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"622.13","1":"622.13"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"628.30","1":"628.30"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"635.99","1":"635.99"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"641.45","1":"641.45"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"621.96","1":"621.96"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"632.47","1":"632.47"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"634.02","1":"634.02"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"598.25","1":"598.25"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"591.34","1":"591.34"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"552.46","1":"552.46"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"545.93","1":"545.93"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"583.31","1":"583.31"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"589.43","1":"589.43"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"588.39","1":"588.39"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"546.51","1":"546.51"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"582.78","1":"582.78"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"605.75","1":"605.75"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"605.81","1":"605.81"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"607.36","1":"607.36"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"628.26","1":"628.26"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"584.91","1":"584.91"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"592.78","1":"592.78"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"589.15","1":"589.15"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"560.12","1":"560.12"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"542.98","1":"542.98"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"502.26","1":"502.26"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"537.43","1":"537.43"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"539.44","1":"539.44"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"556.80","1":"556.80"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"597.15","1":"597.15"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"586.00","1":"586.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"581.90","1":"581.90"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"591.59","1":"591.59"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"590.40","1":"590.40"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"584.88","1":"584.88"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"564.19","1":"564.19"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"558.76","1":"558.76"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"541.13","1":"541.13"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"537.73","1":"537.73"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"546.36","1":"546.36"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"556.39","1":"556.39"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"579.85","1":"579.85"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"601.66","1":"601.66"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"601.01","1":"601.01"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"562.38","1":"562.38"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"549.45","1":"549.45"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"564.88","1":"564.88"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"551.91","1":"551.91"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"558.60","1":"558.60"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"545.86","1":"545.86"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"539.48","1":"539.48"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"538.66","1":"538.66"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"539.94","1":"539.94"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"544.91","1":"544.91"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"540.43","1":"540.43"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"539.84","1":"539.84"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"540.26","1":"540.26"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"533.68","1":"533.68"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"526.79","1":"526.79"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"537.28","1":"537.28"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"544.76","1":"544.76"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"563.13","1":"563.13"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"569.94","1":"569.94"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"561.04","1":"561.04"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"552.43","1":"552.43"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"544.76","1":"544.76"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"546.56","1":"546.56"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"558.58","1":"558.58"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"560.95","1":"560.95"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"545.13","1":"545.13"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"525.63","1":"525.63"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"527.47","1":"527.47"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"511.38","1":"511.38"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"543.89","1":"543.89"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"532.08","1":"532.08"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"530.47","1":"530.47"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"542.52","1":"542.52"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"533.62","1":"533.62"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"522.96","1":"522.96"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"512.81","1":"512.81"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"515.42","1":"515.42"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"523.19","1":"523.19"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"525.08","1":"525.08"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"521.18","1":"521.18"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"511.03","1":"511.03"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"477.51","1":"477.51"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"460.34","1":"460.34"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"465.84","1":"465.84"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"461.51","1":"461.51"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"458.46","1":"458.46"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"458.49","1":"458.49"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"459.85","1":"459.85"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"457.84","1":"457.84"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"458.96","1":"458.96"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"460.57","1":"460.57"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"452.81","1":"452.81"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"448.17","1":"448.17"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"425.21","1":"425.21"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"397.90","1":"397.90"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"404.07","1":"404.07"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"394.81","1":"394.81"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"400.46","1":"400.46"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"417.97","1":"417.97"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"412.53","1":"412.53"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"406.60","1":"406.60"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"396.26","1":"396.26"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"397.90","1":"397.90"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"401.20","1":"401.20"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"408.87","1":"408.87"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"401.13","1":"401.13"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"397.00","1":"397.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"392.34","1":"392.34"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"400.22","1":"400.22"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"405.81","1":"405.81"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"405.31","1":"405.31"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"402.64","1":"402.64"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"401.33","1":"401.33"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"394.67","1":"394.67"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"387.25","1":"387.25"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"411.11","1":"411.11"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"406.48","1":"406.48"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"400.73","1":"400.73"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"414.27","1":"414.27"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"418.29","1":"418.29"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"409.09","1":"409.09"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"411.26","1":"411.26"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"410.21","1":"410.21"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"406.93","1":"406.93"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"419.32","1":"419.32"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"420.89","1":"420.89"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"394.80","1":"394.80"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"394.79","1":"394.79"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"392.11","1":"392.11"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"393.39","1":"393.39"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"382.11","1":"382.11"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"371.57","1":"371.57"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"349.90","1":"349.90"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"325.92","1":"325.92"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"316.33","1":"316.33"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"295.38","1":"295.38"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"310.00","1":"310.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"293.02","1":"293.02"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"302.86","1":"302.86"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"306.37","1":"306.37"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"311.13","1":"311.13"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"305.98","1":"305.98"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"296.75","1":"296.75"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"301.50","1":"301.50"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"252.00","1":"252.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"263.00","1":"263.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"269.00","1":"269.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"260.90","1":"260.90"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"267.70","1":"267.70"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"262.49","1":"262.49"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"271.62","1":"271.62"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"270.00","1":"270.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"262.00","1":"262.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"267.50","1":"267.50"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"266.00","1":"266.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"262.48","1":"262.48"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"282.16","1":"282.16"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"294.79","1":"294.79"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"315.36","1":"315.36"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"339.01","1":"339.01"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"342.55","1":"342.55"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"353.91","1":"353.91"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"327.37","1":"327.37"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"334.13","1":"334.13"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"325.53","1":"325.53"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"301.12","1":"301.12"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"292.71","1":"292.71"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"310.75","1":"310.75"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"299.20","1":"299.20"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"306.00","1":"306.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"300.00","1":"300.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"288.83","1":"288.83"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"270.77","1":"270.77"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"262.58","1":"262.58"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"271.01","1":"271.01"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"277.99","1":"277.99"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"286.25","1":"286.25"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"285.17","1":"285.17"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"285.04","1":"285.04"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"263.67","1":"263.67"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"244.99","1":"244.99"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"239.06","1":"239.06"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"255.25","1":"255.25"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"251.97","1":"251.97"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"243.00","1":"243.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"241.00","1":"241.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"236.50","1":"236.50"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"246.20","1":"246.20"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"266.14","1":"266.14"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"268.82","1":"268.82"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"260.09","1":"260.09"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"261.82","1":"261.82"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"261.49","1":"261.49"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"261.20","1":"261.20"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"264.15","1":"264.15"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"259.89","1":"259.89"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"261.35","1":"261.35"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"260.58","1":"260.58"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"275.66","1":"275.66"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"278.99","1":"278.99"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"284.59","1":"284.59"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"286.51","1":"286.51"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"302.23","1":"302.23"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"303.10","1":"303.10"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"291.77","1":"291.77"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"296.35","1":"296.35"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"301.74","1":"301.74"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"297.52","1":"297.52"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"294.90","1":"294.90"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"294.33","1":"294.33"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"291.71","1":"291.71"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"278.68","1":"278.68"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"283.19","1":"283.19"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"263.00","1":"263.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"263.32","1":"263.32"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"258.50","1":"258.50"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"253.00","1":"253.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"253.70","1":"253.70"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"260.40","1":"260.40"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"259.75","1":"259.75"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"261.11","1":"261.11"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"268.51","1":"268.51"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"277.39","1":"277.39"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"282.16","1":"282.16"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"273.98","1":"273.98"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"275.50","1":"275.50"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"274.94","1":"274.94"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"275.32","1":"275.32"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"276.10","1":"276.10"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"272.61","1":"272.61"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"270.80","1":"270.80"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"258.19","1":"258.19"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"262.77","1":"262.77"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"259.25","1":"259.25"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"254.05","1":"254.05"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"254.61","1":"254.61"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"251.40","1":"251.40"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"241.46","1":"241.46"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"242.44","1":"242.44"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"224.26","1":"224.26"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"225.09","1":"225.09"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"228.17","1":"228.17"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"239.77","1":"239.77"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"234.78","1":"234.78"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"231.30","1":"231.30"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"231.99","1":"231.99"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"213.67","1":"213.67"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"207.49","1":"207.49"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"200.59","1":"200.59"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"204.32","1":"204.32"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"202.11","1":"202.11"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"193.93","1":"193.93"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"201.55","1":"201.55"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"203.35","1":"203.35"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"199.84","1":"199.84"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"188.82","1":"188.82"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"190.66","1":"190.66"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"189.80","1":"189.80"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"194.50","1":"194.50"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"195.56","1":"195.56"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"200.02","1":"200.02"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"205.45","1":"205.45"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"202.82","1":"202.82"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"207.32","1":"207.32"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"218.41","1":"218.41"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"205.59","1":"205.59"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"202.68","1":"202.68"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"205.05","1":"205.05"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"205.00","1":"205.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"214.80","1":"214.80"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"231.83","1":"231.83"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"247.81","1":"247.81"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"242.90","1":"242.90"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"262.51","1":"262.51"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"274.02","1":"274.02"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"273.01","1":"273.01"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"260.73","1":"260.73"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"262.58","1":"262.58"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"260.21","1":"260.21"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"259.53","1":"259.53"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"258.84","1":"258.84"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"253.47","1":"253.47"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"260.63","1":"260.63"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"258.86","1":"258.86"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"249.07","1":"249.07"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"230.39","1":"230.39"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"229.82","1":"229.82"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"215.46","1":"215.46"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"221.78","1":"221.78"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"233.70","1":"233.70"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"226.07","1":"226.07"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"229.24","1":"229.24"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"229.14","1":"229.14"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"228.03","1":"228.03"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"229.34","1":"229.34"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"225.98","1":"225.98"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"225.10","1":"225.10"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"233.74","1":"233.74"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"243.49","1":"243.49"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"242.59","1":"242.59"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"244.35","1":"244.35"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"242.24","1":"242.24"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"242.66","1":"242.66"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"243.35","1":"243.35"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"235.97","1":"235.97"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"241.50","1":"241.50"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"241.82","1":"241.82"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"241.72","1":"241.72"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"242.57","1":"242.57"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"243.49","1":"243.49"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"239.85","1":"239.85"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"243.07","1":"243.07"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"244.50","1":"244.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"243.19","1":"243.19"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"251.83","1":"251.83"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"248.68","1":"248.68"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"263.31","1":"263.31"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"263.62","1":"263.62"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"268.21","1":"268.21"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"255.39","1":"255.39"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"259.80","1":"259.80"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"255.55","1":"255.55"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"254.00","1":"254.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"252.57","1":"252.57"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"248.73","1":"248.73"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"241.29","1":"241.29"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"240.85","1":"240.85"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"242.07","1":"242.07"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"235.69","1":"235.69"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"239.70","1":"239.70"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"239.42","1":"239.42"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"234.90","1":"234.90"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"222.79","1":"222.79"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"221.83","1":"221.83"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"224.48","1":"224.48"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"215.50","1":"215.50"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"219.79","1":"219.79"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"219.96","1":"219.96"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"222.71","1":"222.71"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"223.41","1":"223.41"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"223.54","1":"223.54"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"219.83","1":"219.83"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"218.00","1":"218.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"224.05","1":"224.05"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"233.68","1":"233.68"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"229.48","1":"229.48"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"241.82","1":"241.82"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"241.21","1":"241.21"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"242.54","1":"242.54"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"255.62","1":"255.62"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"273.50","1":"273.50"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"256.26","1":"256.26"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"255.39","1":"255.39"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"259.55","1":"259.55"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"256.28","1":"256.28"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"248.59","1":"248.59"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"254.87","1":"254.87"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"251.00","1":"251.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"249.62","1":"249.62"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"245.56","1":"245.56"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"242.74","1":"242.74"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"242.39","1":"242.39"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"242.24","1":"242.24"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"240.99","1":"240.99"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"232.99","1":"232.99"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"233.27","1":"233.27"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"234.72","1":"234.72"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"234.12","1":"234.12"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"233.26","1":"233.26"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"232.50","1":"232.50"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"231.28","1":"231.28"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"233.35","1":"233.35"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"233.37","1":"233.37"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"232.31","1":"232.31"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"229.25","1":"229.25"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"227.99","1":"227.99"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"220.50","1":"220.50"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"223.75","1":"223.75"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"220.09","1":"220.09"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"230.98","1":"230.98"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"233.06","1":"233.06"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"237.57","1":"237.57"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"237.91","1":"237.91"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"243.46","1":"243.46"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"240.49","1":"240.49"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"240.06","1":"240.06"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"238.93","1":"238.93"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"244.25","1":"244.25"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"242.15","1":"242.15"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"231.86","1":"231.86"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"241.42","1":"241.42"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"239.15","1":"239.15"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"239.51","1":"239.51"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"236.76","1":"236.76"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"228.55","1":"228.55"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"220.61","1":"220.61"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"224.37","1":"224.37"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"223.62","1":"223.62"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"226.16","1":"226.16"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"223.98","1":"223.98"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"217.69","1":"217.69"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"209.30","1":"209.30"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"210.05","1":"210.05"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"205.71","1":"205.71"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"204.57","1":"204.57"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"211.64","1":"211.64"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"215.30","1":"215.30"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"214.61","1":"214.61"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"210.65","1":"210.65"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"211.82","1":"211.82"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"214.00","1":"214.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"217.84","1":"217.84"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"225.79","1":"225.79"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"220.60","1":"220.60"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"223.50","1":"223.50"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"221.14","1":"221.14"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"215.18","1":"215.18"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"215.26","1":"215.26"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"213.96","1":"213.96"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"214.68","1":"214.68"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"213.05","1":"213.05"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"214.27","1":"214.27"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"213.41","1":"213.41"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"202.76","1":"202.76"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"204.10","1":"204.10"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"202.94","1":"202.94"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"203.79","1":"203.79"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"205.00","1":"205.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"200.85","1":"200.85"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"201.99","1":"201.99"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"202.20","1":"202.20"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"199.99","1":"199.99"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"198.88","1":"198.88"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"196.62","1":"196.62"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"197.28","1":"197.28"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"196.00","1":"196.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"193.00","1":"193.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"194.92","1":"194.92"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"191.74","1":"191.74"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"177.36","1":"177.36"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"170.00","1":"170.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"178.13","1":"178.13"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"174.08","1":"174.08"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"183.22","1":"183.22"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"180.87","1":"180.87"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"175.40","1":"175.40"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"176.50","1":"176.50"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"176.05","1":"176.05"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"181.10","1":"181.10"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"177.17","1":"177.17"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"175.32","1":"175.32"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"174.20","1":"174.20"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"184.85","1":"184.85"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"181.69","1":"181.69"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"182.18","1":"182.18"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"175.27","1":"175.27"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"173.03","1":"173.03"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"167.93","1":"167.93"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"162.90","1":"162.90"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"158.02","1":"158.02"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"163.00","1":"163.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"160.09","1":"160.09"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"156.99","1":"156.99"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"154.01","1":"154.01"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"156.85","1":"156.85"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"157.99","1":"157.99"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"164.95","1":"164.95"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"159.05","1":"159.05"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"158.70","1":"158.70"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"159.00","1":"159.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"158.54","1":"158.54"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"158.65","1":"158.65"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"156.79","1":"156.79"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"161.11","1":"161.11"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"159.49","1":"159.49"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"159.36","1":"159.36"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"163.25","1":"163.25"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"158.54","1":"158.54"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"156.77","1":"156.77"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"154.87","1":"154.87"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"155.15","1":"155.15"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"156.00","1":"156.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"155.00","1":"155.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"153.79","1":"153.79"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"155.41","1":"155.41"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"154.67","1":"154.67"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"151.58","1":"151.58"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"147.21","1":"147.21"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"146.47","1":"146.47"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"145.07","1":"145.07"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"144.69","1":"144.69"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"143.79","1":"143.79"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"150.95","1":"150.95"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"152.96","1":"152.96"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"153.46","1":"153.46"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"153.60","1":"153.60"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"156.59","1":"156.59"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"156.08","1":"156.08"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"154.94","1":"154.94"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"155.00","1":"155.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"154.82","1":"154.82"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"156.70","1":"156.70"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"154.47","1":"154.47"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"152.59","1":"152.59"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"151.60","1":"151.60"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"149.40","1":"149.40"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"148.70","1":"148.70"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"149.50","1":"149.50"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"150.11","1":"150.11"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"149.40","1":"149.40"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"149.40","1":"149.40"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"147.75","1":"147.75"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"149.35","1":"149.35"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"149.40","1":"149.40"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"150.00","1":"150.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"151.00","1":"151.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"149.90","1":"149.90"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"150.50","1":"150.50"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"149.80","1":"149.80"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"150.45","1":"150.45"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"150.08","1":"150.08"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"149.55","1":"149.55"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"149.41","1":"149.41"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"149.90","1":"149.90"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"151.74","1":"151.74"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"152.85","1":"152.85"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"155.39","1":"155.39"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"161.77","1":"161.77"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"156.25","1":"156.25"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"156.69","1":"156.69"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"157.00","1":"157.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"157.09","1":"157.09"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"156.53","1":"156.53"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"154.00","1":"154.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"151.80","1":"151.80"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"151.51","1":"151.51"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"152.50","1":"152.50"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"151.95","1":"151.95"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"151.92","1":"151.92"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"151.17","1":"151.17"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"150.38","1":"150.38"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"151.37","1":"151.37"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"149.69","1":"149.69"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"149.41","1":"149.41"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"149.68","1":"149.68"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"149.82","1":"149.82"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"149.49","1":"149.49"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"150.11","1":"150.11"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"151.99","1":"151.99"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"151.20","1":"151.20"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"149.97","1":"149.97"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"149.44","1":"149.44"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"152.01","1":"152.01"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"159.51","1":"159.51"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"163.98","1":"163.98"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"158.92","1":"158.92"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"159.82","1":"159.82"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"161.56","1":"161.56"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"158.63","1":"158.63"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"160.31","1":"160.31"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"157.79","1":"157.79"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"157.96","1":"157.96"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"150.82","1":"150.82"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"149.67","1":"149.67"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"147.87","1":"147.87"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"146.25","1":"146.25"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"143.38","1":"143.38"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"149.79","1":"149.79"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"150.00","1":"150.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"161.25","1":"161.25"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"173.34","1":"173.34"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"186.34","1":"186.34"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"187.23","1":"187.23"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"193.18","1":"193.18"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"207.67","1":"207.67"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"217.36","1":"217.36"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"216.04","1":"216.04"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"220.62","1":"220.62"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"216.07","1":"216.07"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"215.99","1":"215.99"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"210.42","1":"210.42"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"212.64","1":"212.64"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"219.20","1":"219.20"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"218.43","1":"218.43"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"222.59","1":"222.59"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"223.03","1":"223.03"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"232.43","1":"232.43"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"229.00","1":"229.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"227.94","1":"227.94"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"232.79","1":"232.79"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"236.50","1":"236.50"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"231.60","1":"231.60"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"231.09","1":"231.09"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"222.50","1":"222.50"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"206.56","1":"206.56"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"206.28","1":"206.28"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"197.55","1":"197.55"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"194.12","1":"194.12"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"191.42","1":"191.42"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"188.03","1":"188.03"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"196.75","1":"196.75"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"191.82","1":"191.82"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"188.63","1":"188.63"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"187.46","1":"187.46"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"190.99","1":"190.99"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"189.73","1":"189.73"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"186.42","1":"186.42"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"191.23","1":"191.23"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"185.28","1":"185.28"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"186.70","1":"186.70"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"188.26","1":"188.26"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"190.70","1":"190.70"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"198.47","1":"198.47"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"193.01","1":"193.01"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"195.86","1":"195.86"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"196.52","1":"196.52"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"194.57","1":"194.57"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"194.97","1":"194.97"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"193.22","1":"193.22"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"194.22","1":"194.22"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"194.07","1":"194.07"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"194.72","1":"194.72"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"200.39","1":"200.39"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"202.98","1":"202.98"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"198.79","1":"198.79"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"203.55","1":"203.55"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"202.67","1":"202.67"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"203.29","1":"203.29"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"212.07","1":"212.07"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"213.14","1":"213.14"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"218.32","1":"218.32"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"223.79","1":"223.79"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"222.64","1":"222.64"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"227.49","1":"227.49"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"228.73","1":"228.73"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"228.97","1":"228.97"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"232.42","1":"232.42"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"240.10","1":"240.10"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"246.40","1":"246.40"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"245.00","1":"245.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"236.55","1":"236.55"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"231.85","1":"231.85"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"231.26","1":"231.26"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"232.65","1":"232.65"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"233.51","1":"233.51"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"231.47","1":"231.47"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"237.84","1":"237.84"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"237.80","1":"237.80"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"234.05","1":"234.05"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"234.42","1":"234.42"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"240.18","1":"240.18"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"256.51","1":"256.51"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"259.97","1":"259.97"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"262.02","1":"262.02"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"266.74","1":"266.74"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"263.43","1":"263.43"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"248.58","1":"248.58"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"256.48","1":"256.48"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"259.52","1":"259.52"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"257.47","1":"257.47"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"255.80","1":"255.80"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"260.90","1":"260.90"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"266.42","1":"266.42"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"260.58","1":"260.58"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"259.87","1":"259.87"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"260.58","1":"260.58"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"263.77","1":"263.77"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"267.44","1":"267.44"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"265.36","1":"265.36"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"266.14","1":"266.14"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"281.00","1":"281.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"291.81","1":"291.81"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"288.16","1":"288.16"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"293.16","1":"293.16"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"309.75","1":"309.75"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"332.98","1":"332.98"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"357.95","1":"357.95"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"369.53","1":"369.53"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"368.56","1":"368.56"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"354.78","1":"354.78"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"359.36","1":"359.36"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"336.79","1":"336.79"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"345.66","1":"345.66"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"339.15","1":"339.15"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"333.51","1":"333.51"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"312.70","1":"312.70"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"315.19","1":"315.19"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"337.92","1":"337.92"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"325.74","1":"325.74"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"301.31","1":"301.31"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"323.67","1":"323.67"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"328.30","1":"328.30"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"321.13","1":"321.13"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"338.53","1":"338.53"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"331.02","1":"331.02"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"328.01","1":"328.01"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"342.97","1":"342.97"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"339.76","1":"339.76"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"332.94","1":"332.94"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"332.17","1":"332.17"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"329.84","1":"329.84"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"330.54","1":"330.54"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"330.59","1":"330.59"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"321.58","1":"321.58"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"321.96","1":"321.96"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"307.49","1":"307.49"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"303.06","1":"303.06"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"294.66","1":"294.66"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"294.64","1":"294.64"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"309.35","1":"309.35"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"307.39","1":"307.39"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"299.67","1":"299.67"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"296.28","1":"296.28"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"293.89","1":"293.89"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"272.78","1":"272.78"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"273.21","1":"273.21"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"278.45","1":"278.45"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"279.08","1":"279.08"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"276.27","1":"276.27"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"277.35","1":"277.35"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"268.36","1":"268.36"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"248.23","1":"248.23"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"239.74","1":"239.74"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"247.87","1":"247.87"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"234.83","1":"234.83"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"218.30","1":"218.30"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"217.45","1":"217.45"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"216.41","1":"216.41"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"228.26","1":"228.26"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"231.03","1":"231.03"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"234.74","1":"234.74"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"243.60","1":"243.60"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"237.77","1":"237.77"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"239.85","1":"239.85"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"238.02","1":"238.02"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"242.45","1":"242.45"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"246.83","1":"246.83"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"265.34","1":"265.34"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"273.27","1":"273.27"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"279.98","1":"279.98"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"299.50","1":"299.50"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"314.00","1":"314.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"287.62","1":"287.62"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"269.17","1":"269.17"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"288.84","1":"288.84"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"282.69","1":"282.69"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"278.18","1":"278.18"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"275.37","1":"275.37"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"268.52","1":"268.52"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"260.09","1":"260.09"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"258.27","1":"258.27"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"253.00","1":"253.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"261.30","1":"261.30"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"262.47","1":"262.47"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"268.05","1":"268.05"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"267.90","1":"267.90"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"266.60","1":"266.60"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"265.39","1":"265.39"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"268.89","1":"268.89"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"289.06","1":"289.06"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"296.53","1":"296.53"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"291.49","1":"291.49"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"299.39","1":"299.39"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"292.58","1":"292.58"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"294.00","1":"294.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"310.57","1":"310.57"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"317.28","1":"317.28"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"302.41","1":"302.41"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"299.52","1":"299.52"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"291.48","1":"291.48"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"293.90","1":"293.90"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"295.94","1":"295.94"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"297.43","1":"297.43"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"299.65","1":"299.65"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"294.15","1":"294.15"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"306.62","1":"306.62"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"312.79","1":"312.79"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"310.36","1":"310.36"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"303.61","1":"303.61"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"305.26","1":"305.26"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"303.98","1":"303.98"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"304.57","1":"304.57"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"303.75","1":"303.75"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"300.48","1":"300.48"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"296.30","1":"296.30"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"299.80","1":"299.80"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"295.02","1":"295.02"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"291.06","1":"291.06"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"279.39","1":"279.39"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"276.20","1":"276.20"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"282.43","1":"282.43"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"280.97","1":"280.97"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"272.17","1":"272.17"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"270.58","1":"270.58"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"269.90","1":"269.90"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"275.47","1":"275.47"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"279.34","1":"279.34"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"275.09","1":"275.09"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"270.09","1":"270.09"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"262.37","1":"262.37"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"262.96","1":"262.96"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"260.68","1":"260.68"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"263.47","1":"263.47"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"276.30","1":"276.30"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"272.02","1":"272.02"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"272.65","1":"272.65"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"275.50","1":"275.50"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"275.23","1":"275.23"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"275.09","1":"275.09"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"267.93","1":"267.93"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"267.15","1":"267.15"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"265.48","1":"265.48"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"263.49","1":"263.49"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"261.29","1":"261.29"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"264.50","1":"264.50"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"273.29","1":"273.29"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"281.19","1":"281.19"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"276.00","1":"276.00"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"268.52","1":"268.52"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"266.27","1":"266.27"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"263.24","1":"263.24"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"262.23","1":"262.23"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"264.20","1":"264.20"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"255.92","1":"255.92"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"244.27","1":"244.27"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"244.17","1":"244.17"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"244.82","1":"244.82"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"246.49","1":"246.49"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"238.72","1":"238.72"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"239.69","1":"239.69"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"237.20","1":"237.20"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"233.06","1":"233.06"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"231.14","1":"231.14"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"254.25","1":"254.25"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"246.04","1":"246.04"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"242.15","1":"242.15"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"253.92","1":"253.92"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"253.46","1":"253.46"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"248.95","1":"248.95"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"242.29","1":"242.29"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"239.03","1":"239.03"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"237.52","1":"237.52"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"231.78","1":"231.78"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"225.53","1":"225.53"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"223.30","1":"223.30"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"228.41","1":"228.41"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"244.95","1":"244.95"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"234.82","1":"234.82"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"231.42","1":"231.42"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"238.50","1":"238.50"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"236.00","1":"236.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"236.02","1":"236.02"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"230.69","1":"230.69"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"215.25","1":"215.25"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"212.57","1":"212.57"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"214.34","1":"214.34"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"214.24","1":"214.24"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"210.58","1":"210.58"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"207.95","1":"207.95"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"209.82","1":"209.82"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"211.11","1":"211.11"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"212.41","1":"212.41"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"211.41","1":"211.41"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"209.52","1":"209.52"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"208.70","1":"208.70"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"207.39","1":"207.39"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"206.49","1":"206.49"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"209.49","1":"209.49"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"208.82","1":"208.82"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"212.55","1":"212.55"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"213.28","1":"213.28"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"207.49","1":"207.49"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"205.96","1":"205.96"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"208.51","1":"208.51"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"203.90","1":"203.90"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"201.93","1":"201.93"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"203.51","1":"203.51"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"199.19","1":"199.19"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"199.31","1":"199.31"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"212.49","1":"212.49"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"210.10","1":"210.10"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"208.40","1":"208.40"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"226.78","1":"226.78"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"221.66","1":"221.66"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"218.45","1":"218.45"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"216.90","1":"216.90"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"205.73","1":"205.73"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"210.66","1":"210.66"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"212.84","1":"212.84"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"213.54","1":"213.54"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"221.65","1":"221.65"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"214.73","1":"214.73"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"212.45","1":"212.45"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"213.63","1":"213.63"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"208.67","1":"208.67"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"205.32","1":"205.32"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"206.97","1":"206.97"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"211.25","1":"211.25"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"213.67","1":"213.67"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"232.04","1":"232.04"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"233.08","1":"233.08"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"238.16","1":"238.16"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"233.71","1":"233.71"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"237.33","1":"237.33"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"234.05","1":"234.05"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"244.59","1":"244.59"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"240.93","1":"240.93"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"240.76","1":"240.76"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"241.65","1":"241.65"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"234.79","1":"234.79"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"239.41","1":"239.41"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"231.09","1":"231.09"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"232.74","1":"232.74"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"224.34","1":"224.34"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"232.32","1":"232.32"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"238.39","1":"238.39"}]}