{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"393.97","1":"393.97"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"407.08","1":"407.08"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"390.14","1":"390.14"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"380.45","1":"380.45"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"397.57","1":"397.57"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"397.76","1":"397.76"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"379.82","1":"379.82"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"374.48","1":"374.48"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"357.76","1":"357.76"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"362.39","1":"362.39"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"344.28","1":"344.28"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"329.55","1":"329.55"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"345.00","1":"345.00"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"362.25","1":"362.25"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"379.57","1":"379.57"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"383.14","1":"383.14"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"383.31","1":"383.31"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"378.68","1":"378.68"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"381.48","1":"381.48"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"375.97","1":"375.97"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"371.12","1":"371.12"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"364.09","1":"364.09"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"355.99","1":"355.99"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"356.73","1":"356.73"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"358.63","1":"358.63"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"369.14","1":"369.14"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"384.06","1":"384.06"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"392.11","1":"392.11"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"396.90","1":"396.90"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"413.15","1":"413.15"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"423.07","1":"423.07"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"415.39","1":"415.39"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"407.84","1":"407.84"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"406.86","1":"406.86"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"409.42","1":"409.42"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"421.27","1":"421.27"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"409.31","1":"409.31"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"401.01","1":"401.01"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"421.06","1":"421.06"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"425.41","1":"425.41"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"417.38","1":"417.38"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"423.16","1":"423.16"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"429.27","1":"429.27"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"426.25","1":"426.25"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"427.03","1":"427.03"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"428.13","1":"428.13"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"432.03","1":"432.03"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"439.28","1":"439.28"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"433.95","1":"433.95"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"444.40","1":"444.40"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"435.55","1":"435.55"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"432.48","1":"432.48"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"427.64","1":"427.64"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"422.81","1":"422.81"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"419.56","1":"419.56"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"426.36","1":"426.36"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"424.14","1":"424.14"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"423.00","1":"423.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"413.65","1":"413.65"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"422.02","1":"422.02"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"423.40","1":"423.40"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"425.40","1":"425.40"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"420.30","1":"420.30"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"420.17","1":"420.17"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"425.96","1":"425.96"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"426.18","1":"426.18"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"432.13","1":"432.13"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"425.50","1":"425.50"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"419.61","1":"419.61"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"418.13","1":"418.13"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"434.37","1":"434.37"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"444.12","1":"444.12"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"433.73","1":"433.73"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"428.45","1":"428.45"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"407.03","1":"407.03"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"394.61","1":"394.61"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"399.35","1":"399.35"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"388.15","1":"388.15"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"383.50","1":"383.50"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"364.86","1":"364.86"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"347.36","1":"347.36"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"330.00","1":"330.00"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"346.50","1":"346.50"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"363.75","1":"363.75"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"380.91","1":"380.91"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"399.95","1":"399.95"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"407.27","1":"407.27"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"393.37","1":"393.37"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"391.61","1":"391.61"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"391.02","1":"391.02"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"394.35","1":"394.35"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"396.34","1":"396.34"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"395.22","1":"395.22"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"399.99","1":"399.99"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"400.81","1":"400.81"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"397.82","1":"397.82"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"398.03","1":"398.03"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"383.36","1":"383.36"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"385.50","1":"385.50"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"387.67","1":"387.67"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"407.05","1":"407.05"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"426.70","1":"426.70"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"433.29","1":"433.29"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"425.51","1":"425.51"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"428.55","1":"428.55"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"423.54","1":"423.54"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"420.22","1":"420.22"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"427.48","1":"427.48"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"428.49","1":"428.49"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"423.75","1":"423.75"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"404.24","1":"404.24"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"420.15","1":"420.15"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"413.53","1":"413.53"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"413.44","1":"413.44"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"418.31","1":"418.31"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"410.00","1":"410.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"411.24","1":"411.24"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"413.74","1":"413.74"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"409.93","1":"409.93"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"408.57","1":"408.57"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"417.72","1":"417.72"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"421.18","1":"421.18"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"419.87","1":"419.87"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"420.90","1":"420.90"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"430.86","1":"430.86"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"435.42","1":"435.42"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"440.49","1":"440.49"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"441.20","1":"441.20"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"442.44","1":"442.44"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"435.09","1":"435.09"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"443.30","1":"443.30"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"440.05","1":"440.05"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"440.07","1":"440.07"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"449.62","1":"449.62"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"451.52","1":"451.52"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"461.10","1":"461.10"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"459.30","1":"459.30"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"454.97","1":"454.97"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"450.91","1":"450.91"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"447.45","1":"447.45"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"450.02","1":"450.02"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"449.12","1":"449.12"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"442.57","1":"442.57"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"442.28","1":"442.28"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"437.50","1":"437.50"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"434.88","1":"434.88"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"435.91","1":"435.91"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"429.79","1":"429.79"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"431.31","1":"431.31"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"436.92","1":"436.92"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"440.83","1":"440.83"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"440.17","1":"440.17"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"437.03","1":"437.03"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"439.18","1":"439.18"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"436.90","1":"436.90"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"441.41","1":"441.41"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"438.13","1":"438.13"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"440.67","1":"440.67"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"445.69","1":"445.69"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"441.65","1":"441.65"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"439.06","1":"439.06"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"436.63","1":"436.63"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"433.25","1":"433.25"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"425.00","1":"425.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"421.98","1":"421.98"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"420.09","1":"420.09"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"420.80","1":"420.80"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"435.36","1":"435.36"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"433.17","1":"433.17"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"437.03","1":"437.03"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"452.05","1":"452.05"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"474.65","1":"474.65"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"468.45","1":"468.45"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"478.71","1":"478.71"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"471.93","1":"471.93"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"475.30","1":"475.30"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"465.90","1":"465.90"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"463.58","1":"463.58"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"455.87","1":"455.87"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"446.78","1":"446.78"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"430.68","1":"430.68"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"409.15","1":"409.15"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"418.19","1":"418.19"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"415.75","1":"415.75"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"426.57","1":"426.57"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"429.98","1":"429.98"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"430.61","1":"430.61"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"425.13","1":"425.13"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"421.77","1":"421.77"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"421.26","1":"421.26"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"417.68","1":"417.68"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"409.58","1":"409.58"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"416.32","1":"416.32"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"420.71","1":"420.71"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"425.98","1":"425.98"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"420.81","1":"420.81"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"414.24","1":"414.24"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"413.64","1":"413.64"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"415.28","1":"415.28"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"419.80","1":"419.80"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"417.71","1":"417.71"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"415.13","1":"415.13"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"412.17","1":"412.17"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"418.21","1":"418.21"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"418.21","1":"418.21"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"413.70","1":"413.70"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"414.57","1":"414.57"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"424.42","1":"424.42"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"429.89","1":"429.89"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"435.14","1":"435.14"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"433.03","1":"433.03"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"434.08","1":"434.08"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"437.16","1":"437.16"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"439.72","1":"439.72"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"437.94","1":"437.94"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"433.59","1":"433.59"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"427.99","1":"427.99"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"425.94","1":"425.94"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"427.75","1":"427.75"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"430.50","1":"430.50"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"437.07","1":"437.07"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"437.35","1":"437.35"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"439.95","1":"439.95"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"461.94","1":"461.94"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"456.71","1":"456.71"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"455.30","1":"455.30"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"478.06","1":"478.06"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"465.77","1":"465.77"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"466.52","1":"466.52"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"473.95","1":"473.95"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"477.21","1":"477.21"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"473.92","1":"473.92"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"473.04","1":"473.04"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"470.12","1":"470.12"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"458.97","1":"458.97"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"467.94","1":"467.94"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"465.76","1":"465.76"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"465.85","1":"465.85"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"467.32","1":"467.32"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"466.03","1":"466.03"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"467.36","1":"467.36"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"467.42","1":"467.42"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"466.28","1":"466.28"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"471.50","1":"471.50"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"471.84","1":"471.84"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"470.05","1":"470.05"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"472.26","1":"472.26"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"475.17","1":"475.17"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"472.13","1":"472.13"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"455.77","1":"455.77"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"458.81","1":"458.81"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"458.58","1":"458.58"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"459.96","1":"459.96"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"454.21","1":"454.21"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"461.05","1":"461.05"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"466.21","1":"466.21"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"468.43","1":"468.43"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"470.10","1":"470.10"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"465.06","1":"465.06"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"467.34","1":"467.34"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"490.70","1":"490.70"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"496.99","1":"496.99"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"482.74","1":"482.74"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"480.40","1":"480.40"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"484.00","1":"484.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"484.78","1":"484.78"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"486.69","1":"486.69"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"486.19","1":"486.19"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"487.19","1":"487.19"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"495.30","1":"495.30"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"500.80","1":"500.80"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"496.10","1":"496.10"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"507.97","1":"507.97"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"504.18","1":"504.18"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"506.14","1":"506.14"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"506.58","1":"506.58"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"516.48","1":"516.48"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"525.92","1":"525.92"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"521.99","1":"521.99"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"511.70","1":"511.70"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"505.60","1":"505.60"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"506.78","1":"506.78"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"509.26","1":"509.26"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"508.49","1":"508.49"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"502.18","1":"502.18"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"508.17","1":"508.17"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"507.75","1":"507.75"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"508.01","1":"508.01"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"507.26","1":"507.26"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"502.00","1":"502.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"501.49","1":"501.49"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"504.23","1":"504.23"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"510.17","1":"510.17"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"517.74","1":"517.74"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"517.24","1":"517.24"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"520.50","1":"520.50"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"514.28","1":"514.28"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"510.91","1":"510.91"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"493.17","1":"493.17"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"468.52","1":"468.52"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"465.66","1":"465.66"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"458.48","1":"458.48"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"456.09","1":"456.09"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"441.78","1":"441.78"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"430.30","1":"430.30"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"426.77","1":"426.77"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"420.01","1":"420.01"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"421.31","1":"421.31"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"421.81","1":"421.81"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"418.06","1":"418.06"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"415.86","1":"415.86"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"436.65","1":"436.65"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"458.48","1":"458.48"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"453.37","1":"453.37"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"450.76","1":"450.76"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"451.30","1":"451.30"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"449.58","1":"449.58"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"443.69","1":"443.69"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"445.62","1":"445.62"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"433.96","1":"433.96"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"444.89","1":"444.89"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"431.33","1":"431.33"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"437.86","1":"437.86"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"436.17","1":"436.17"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"436.31","1":"436.31"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"427.81","1":"427.81"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"406.66","1":"406.66"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"399.98","1":"399.98"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"399.75","1":"399.75"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"398.25","1":"398.25"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"404.14","1":"404.14"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"402.78","1":"402.78"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"411.76","1":"411.76"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"417.35","1":"417.35"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"433.01","1":"433.01"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"423.07","1":"423.07"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"422.72","1":"422.72"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"416.86","1":"416.86"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"419.70","1":"419.70"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"409.94","1":"409.94"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"411.87","1":"411.87"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"409.51","1":"409.51"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"412.02","1":"412.02"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"415.49","1":"415.49"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"420.50","1":"420.50"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"418.18","1":"418.18"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"420.87","1":"420.87"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"401.54","1":"401.54"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"400.78","1":"400.78"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"404.40","1":"404.40"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"400.51","1":"400.51"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"401.56","1":"401.56"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"392.75","1":"392.75"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"379.99","1":"379.99"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"374.56","1":"374.56"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"375.59","1":"375.59"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"374.28","1":"374.28"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"374.65","1":"374.65"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"380.66","1":"380.66"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"381.76","1":"381.76"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"387.51","1":"387.51"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"390.93","1":"390.93"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"389.21","1":"389.21"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"387.40","1":"387.40"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"377.15","1":"377.15"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"375.63","1":"375.63"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"379.57","1":"379.57"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"383.47","1":"383.47"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"387.32","1":"387.32"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"395.66","1":"395.66"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"402.60","1":"402.60"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"415.27","1":"415.27"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"418.87","1":"418.87"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"412.63","1":"412.63"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"399.59","1":"399.59"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"403.43","1":"403.43"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"406.69","1":"406.69"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"413.14","1":"413.14"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"415.03","1":"415.03"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"419.68","1":"419.68"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"428.55","1":"428.55"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"430.09","1":"430.09"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"421.77","1":"421.77"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"415.98","1":"415.98"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"414.32","1":"414.32"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"415.67","1":"415.67"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"417.71","1":"417.71"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"406.75","1":"406.75"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"404.75","1":"404.75"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"404.84","1":"404.84"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"403.66","1":"403.66"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"398.38","1":"398.38"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"398.43","1":"398.43"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"378.51","1":"378.51"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"372.80","1":"372.80"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"364.93","1":"364.93"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"373.63","1":"373.63"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"382.15","1":"382.15"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"390.97","1":"390.97"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"393.45","1":"393.45"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"398.76","1":"398.76"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"400.31","1":"400.31"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"402.95","1":"402.95"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"404.59","1":"404.59"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"405.14","1":"405.14"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"417.56","1":"417.56"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"422.56","1":"422.56"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"432.55","1":"432.55"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"433.22","1":"433.22"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"442.61","1":"442.61"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"437.45","1":"437.45"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"435.77","1":"435.77"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"413.99","1":"413.99"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"401.55","1":"401.55"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"413.50","1":"413.50"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"433.86","1":"433.86"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"436.88","1":"436.88"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"432.34","1":"432.34"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"432.85","1":"432.85"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"434.83","1":"434.83"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"435.30","1":"435.30"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"435.41","1":"435.41"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"433.98","1":"433.98"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"430.39","1":"430.39"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"430.38","1":"430.38"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"432.96","1":"432.96"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"448.41","1":"448.41"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"445.22","1":"445.22"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"445.15","1":"445.15"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"449.46","1":"449.46"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"456.07","1":"456.07"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"473.83","1":"473.83"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"462.89","1":"462.89"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"468.89","1":"468.89"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"463.33","1":"463.33"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"468.49","1":"468.49"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"491.91","1":"491.91"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"502.50","1":"502.50"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"496.47","1":"496.47"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"490.80","1":"490.80"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"491.48","1":"491.48"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"505.58","1":"505.58"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"503.78","1":"503.78"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"517.68","1":"517.68"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"519.57","1":"519.57"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"538.31","1":"538.31"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"534.97","1":"534.97"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"515.07","1":"515.07"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"507.50","1":"507.50"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"517.71","1":"517.71"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"514.57","1":"514.57"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"515.20","1":"515.20"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"540.96","1":"540.96"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"568.00","1":"568.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"562.90","1":"562.90"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"578.94","1":"578.94"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"579.25","1":"579.25"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"581.99","1":"581.99"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"577.64","1":"577.64"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"563.74","1":"563.74"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"555.78","1":"555.78"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"560.50","1":"560.50"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"588.52","1":"588.52"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"580.29","1":"580.29"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"583.41","1":"583.41"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"573.10","1":"573.10"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"572.87","1":"572.87"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"579.72","1":"579.72"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"577.76","1":"577.76"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"564.32","1":"564.32"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"536.22","1":"536.22"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"523.04","1":"523.04"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"522.21","1":"522.21"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"520.23","1":"520.23"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"511.20","1":"511.20"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"535.82","1":"535.82"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"554.24","1":"554.24"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"546.82","1":"546.82"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"539.18","1":"539.18"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"536.67","1":"536.67"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"542.87","1":"542.87"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"523.28","1":"523.28"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"536.83","1":"536.83"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"535.82","1":"535.82"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"539.17","1":"539.17"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"536.04","1":"536.04"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"537.82","1":"537.82"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"531.82","1":"531.82"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"521.73","1":"521.73"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"536.09","1":"536.09"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"530.71","1":"530.71"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"526.91","1":"526.91"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"528.49","1":"528.49"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"531.16","1":"531.16"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"532.36","1":"532.36"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"532.32","1":"532.32"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"528.88","1":"528.88"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"528.51","1":"528.51"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"529.67","1":"529.67"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"524.33","1":"524.33"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"515.41","1":"515.41"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"524.78","1":"524.78"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"524.88","1":"524.88"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"521.68","1":"521.68"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"528.72","1":"528.72"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"531.89","1":"531.89"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"558.45","1":"558.45"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"570.78","1":"570.78"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"599.31","1":"599.31"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"586.99","1":"586.99"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"610.43","1":"610.43"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"625.24","1":"625.24"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"620.14","1":"620.14"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"635.24","1":"635.24"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"627.12","1":"627.12"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"628.82","1":"628.82"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"622.73","1":"622.73"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"612.82","1":"612.82"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"638.88","1":"638.88"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"635.90","1":"635.90"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"628.38","1":"628.38"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"623.44","1":"623.44"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"618.59","1":"618.59"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"622.51","1":"622.51"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"630.22","1":"630.22"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"635.05","1":"635.05"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"636.94","1":"636.94"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"631.52","1":"631.52"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"628.64","1":"628.64"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"624.17","1":"624.17"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"640.20","1":"640.20"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"672.21","1":"672.21"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"689.48","1":"689.48"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"723.50","1":"723.50"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"694.06","1":"694.06"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"703.04","1":"703.04"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"697.33","1":"697.33"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"701.47","1":"701.47"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"700.01","1":"700.01"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"693.47","1":"693.47"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"708.35","1":"708.35"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"709.08","1":"709.08"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"711.59","1":"711.59"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"713.19","1":"713.19"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"710.64","1":"710.64"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"714.82","1":"714.82"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"716.40","1":"716.40"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"711.04","1":"711.04"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"711.19","1":"711.19"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"715.64","1":"715.64"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"709.96","1":"709.96"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"706.69","1":"706.69"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"692.60","1":"692.60"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"680.43","1":"680.43"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"682.93","1":"682.93"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"687.05","1":"687.05"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"703.37","1":"703.37"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"710.17","1":"710.17"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"700.50","1":"700.50"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"696.76","1":"696.76"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"701.52","1":"701.52"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"701.75","1":"701.75"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"695.71","1":"695.71"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"696.38","1":"696.38"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"675.45","1":"675.45"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"671.68","1":"671.68"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"667.13","1":"667.13"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"662.85","1":"662.85"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"649.96","1":"649.96"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"651.25","1":"651.25"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"665.83","1":"665.83"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"663.19","1":"663.19"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"656.53","1":"656.53"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"665.00","1":"665.00"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"665.85","1":"665.85"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"656.19","1":"656.19"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"655.36","1":"655.36"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"645.09","1":"645.09"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"647.50","1":"647.50"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"637.58","1":"637.58"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"617.24","1":"617.24"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"619.97","1":"619.97"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"616.83","1":"616.83"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"610.00","1":"610.00"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"608.22","1":"608.22"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"604.97","1":"604.97"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"600.72","1":"600.72"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"620.26","1":"620.26"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"646.64","1":"646.64"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"661.63","1":"661.63"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"664.66","1":"664.66"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"662.31","1":"662.31"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"658.00","1":"658.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"657.00","1":"657.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"659.93","1":"659.93"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"686.41","1":"686.41"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"720.73","1":"720.73"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"756.76","1":"756.76"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"794.59","1":"794.59"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"834.31","1":"834.31"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"875.65","1":"875.65"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"864.13","1":"864.13"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"841.90","1":"841.90"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"848.40","1":"848.40"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"855.24","1":"855.24"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"859.46","1":"859.46"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"860.58","1":"860.58"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"888.04","1":"888.04"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"880.99","1":"880.99"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"889.88","1":"889.88"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"881.51","1":"881.51"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"871.13","1":"871.13"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"870.00","1":"870.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"840.03","1":"840.03"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"819.55","1":"819.55"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"797.68","1":"797.68"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"814.66","1":"814.66"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"836.52","1":"836.52"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"844.68","1":"844.68"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"850.47","1":"850.47"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"891.83","1":"891.83"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"903.91","1":"903.91"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"882.91","1":"882.91"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"871.09","1":"871.09"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"848.76","1":"848.76"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"827.96","1":"827.96"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"869.35","1":"869.35"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"887.19","1":"887.19"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"889.52","1":"889.52"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"878.18","1":"878.18"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"873.82","1":"873.82"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"832.46","1":"832.46"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"823.32","1":"823.32"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"804.35","1":"804.35"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"802.57","1":"802.57"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"795.94","1":"795.94"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"770.03","1":"770.03"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"731.55","1":"731.55"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"764.34","1":"764.34"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"776.43","1":"776.43"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"790.43","1":"790.43"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"780.36","1":"780.36"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"745.90","1":"745.90"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"774.55","1":"774.55"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"736.22","1":"736.22"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"721.99","1":"721.99"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"721.00","1":"721.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"739.27","1":"739.27"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"702.31","1":"702.31"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"667.20","1":"667.20"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"651.52","1":"651.52"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"644.87","1":"644.87"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"642.15","1":"642.15"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"659.60","1":"659.60"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"671.54","1":"671.54"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"667.19","1":"667.19"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"653.68","1":"653.68"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"650.66","1":"650.66"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"646.74","1":"646.74"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"638.05","1":"638.05"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"636.45","1":"636.45"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"608.79","1":"608.79"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"623.60","1":"623.60"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"619.75","1":"619.75"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"619.07","1":"619.07"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"622.62","1":"622.62"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"622.52","1":"622.52"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"609.20","1":"609.20"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"580.77","1":"580.77"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"574.42","1":"574.42"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"569.91","1":"569.91"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"551.29","1":"551.29"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"523.73","1":"523.73"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"505.50","1":"505.50"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"486.67","1":"486.67"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"466.20","1":"466.20"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"445.07","1":"445.07"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"456.33","1":"456.33"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"479.00","1":"479.00"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"477.72","1":"477.72"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"475.53","1":"475.53"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"475.00","1":"475.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"468.33","1":"468.33"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"455.18","1":"455.18"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"448.77","1":"448.77"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"470.24","1":"470.24"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"464.49","1":"464.49"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"459.04","1":"459.04"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"455.22","1":"455.22"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"456.38","1":"456.38"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"449.64","1":"449.64"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"461.33","1":"461.33"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"467.83","1":"467.83"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"461.12","1":"461.12"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"449.33","1":"449.33"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"436.74","1":"436.74"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"455.59","1":"455.59"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"458.36","1":"458.36"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"455.19","1":"455.19"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"457.62","1":"457.62"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"462.01","1":"462.01"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"458.36","1":"458.36"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"460.54","1":"460.54"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"457.67","1":"457.67"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"455.43","1":"455.43"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"462.82","1":"462.82"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"458.97","1":"458.97"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"462.55","1":"462.55"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"476.43","1":"476.43"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"475.78","1":"475.78"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"471.22","1":"471.22"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"480.64","1":"480.64"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"468.47","1":"468.47"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"452.86","1":"452.86"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"475.30","1":"475.30"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"499.06","1":"499.06"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"506.82","1":"506.82"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"520.56","1":"520.56"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"509.58","1":"509.58"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"496.44","1":"496.44"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"488.83","1":"488.83"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"500.28","1":"500.28"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"505.89","1":"505.89"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"511.25","1":"511.25"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"500.13","1":"500.13"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"510.37","1":"510.37"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"528.90","1":"528.90"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"526.95","1":"526.95"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"524.02","1":"524.02"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"518.33","1":"518.33"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"544.24","1":"544.24"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"561.40","1":"561.40"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"566.60","1":"566.60"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"544.49","1":"544.49"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"537.86","1":"537.86"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"524.75","1":"524.75"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"523.71","1":"523.71"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"520.15","1":"520.15"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"519.40","1":"519.40"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"511.68","1":"511.68"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"508.24","1":"508.24"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"509.12","1":"509.12"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"509.01","1":"509.01"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"509.98","1":"509.98"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"497.43","1":"497.43"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"480.26","1":"480.26"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"479.40","1":"479.40"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"480.40","1":"480.40"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"504.42","1":"504.42"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"522.32","1":"522.32"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"520.27","1":"520.27"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"509.40","1":"509.40"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"501.55","1":"501.55"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"477.16","1":"477.16"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"471.40","1":"471.40"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"487.81","1":"487.81"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"470.23","1":"470.23"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"472.35","1":"472.35"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"471.81","1":"471.81"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"468.96","1":"468.96"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"471.11","1":"471.11"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"479.54","1":"479.54"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"482.22","1":"482.22"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"480.69","1":"480.69"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"500.90","1":"500.90"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"501.17","1":"501.17"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"497.77","1":"497.77"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"486.98","1":"486.98"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"495.69","1":"495.69"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"492.09","1":"492.09"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"496.08","1":"496.08"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"511.41","1":"511.41"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"523.78","1":"523.78"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"508.56","1":"508.56"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"510.86","1":"510.86"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"507.77","1":"507.77"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"500.66","1":"500.66"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"508.57","1":"508.57"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"500.33","1":"500.33"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"500.27","1":"500.27"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"507.41","1":"507.41"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"532.45","1":"532.45"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"539.41","1":"539.41"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"528.31","1":"528.31"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"531.33","1":"531.33"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"525.65","1":"525.65"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"520.92","1":"520.92"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"523.54","1":"523.54"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"519.44","1":"519.44"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"518.93","1":"518.93"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"515.86","1":"515.86"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"519.76","1":"519.76"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"519.16","1":"519.16"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"519.81","1":"519.81"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"513.78","1":"513.78"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"508.53","1":"508.53"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"498.15","1":"498.15"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"495.57","1":"495.57"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"490.97","1":"490.97"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"480.08","1":"480.08"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"490.73","1":"490.73"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"486.61","1":"486.61"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"480.43","1":"480.43"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"479.21","1":"479.21"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"479.85","1":"479.85"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"478.91","1":"478.91"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"474.87","1":"474.87"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"475.31","1":"475.31"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"475.08","1":"475.08"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"479.94","1":"479.94"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"484.37","1":"484.37"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"483.24","1":"483.24"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"479.89","1":"479.89"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"480.34","1":"480.34"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"478.99","1":"478.99"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"484.41","1":"484.41"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"495.14","1":"495.14"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"498.95","1":"498.95"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"502.10","1":"502.10"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"503.50","1":"503.50"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"491.92","1":"491.92"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"511.33","1":"511.33"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"492.56","1":"492.56"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"490.51","1":"490.51"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"484.17","1":"484.17"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"480.76","1":"480.76"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"475.94","1":"475.94"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"476.15","1":"476.15"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"477.73","1":"477.73"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"477.68","1":"477.68"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"482.04","1":"482.04"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"497.82","1":"497.82"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"487.85","1":"487.85"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"490.67","1":"490.67"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"498.40","1":"498.40"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"497.91","1":"497.91"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"514.18","1":"514.18"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"511.04","1":"511.04"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"498.07","1":"498.07"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"501.18","1":"501.18"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"493.15","1":"493.15"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"477.45","1":"477.45"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"480.00","1":"480.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"480.01","1":"480.01"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"482.72","1":"482.72"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"485.30","1":"485.30"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"486.95","1":"486.95"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"485.07","1":"485.07"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"483.44","1":"483.44"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"484.74","1":"484.74"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"481.40","1":"481.40"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"484.76","1":"484.76"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"483.96","1":"483.96"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"484.81","1":"484.81"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"483.58","1":"483.58"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"482.96","1":"482.96"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"480.51","1":"480.51"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"483.30","1":"483.30"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"477.04","1":"477.04"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"460.27","1":"460.27"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"461.28","1":"461.28"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"462.43","1":"462.43"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"474.58","1":"474.58"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"459.48","1":"459.48"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"452.00","1":"452.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"458.24","1":"458.24"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"456.33","1":"456.33"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"448.42","1":"448.42"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"440.00","1":"440.00"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"446.42","1":"446.42"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"453.69","1":"453.69"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"458.75","1":"458.75"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"459.71","1":"459.71"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"457.00","1":"457.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"457.00","1":"457.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"450.10","1":"450.10"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"452.49","1":"452.49"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"449.85","1":"449.85"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"443.96","1":"443.96"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"430.05","1":"430.05"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"436.85","1":"436.85"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"433.00","1":"433.00"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"433.97","1":"433.97"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"420.32","1":"420.32"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"400.15","1":"400.15"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"402.87","1":"402.87"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"388.78","1":"388.78"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"379.54","1":"379.54"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"381.40","1":"381.40"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"388.44","1":"388.44"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"393.38","1":"393.38"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"394.13","1":"394.13"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"385.14","1":"385.14"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"382.90","1":"382.90"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"378.84","1":"378.84"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"378.65","1":"378.65"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"369.00","1":"369.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"359.00","1":"359.00"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"356.85","1":"356.85"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"362.49","1":"362.49"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"363.20","1":"363.20"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"350.11","1":"350.11"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"346.92","1":"346.92"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"362.82","1":"362.82"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"362.88","1":"362.88"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"356.25","1":"356.25"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"351.00","1":"351.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"347.22","1":"347.22"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"347.95","1":"347.95"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"345.18","1":"345.18"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"349.01","1":"349.01"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"344.00","1":"344.00"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"342.19","1":"342.19"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"341.23","1":"341.23"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"338.00","1":"338.00"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"337.76","1":"337.76"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"332.57","1":"332.57"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"331.66","1":"331.66"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"331.07","1":"331.07"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"327.29","1":"327.29"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"331.64","1":"331.64"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"324.68","1":"324.68"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"316.62","1":"316.62"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"304.11","1":"304.11"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"300.91","1":"300.91"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"300.13","1":"300.13"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"295.47","1":"295.47"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"291.03","1":"291.03"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"284.78","1":"284.78"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"282.79","1":"282.79"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"283.25","1":"283.25"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"282.54","1":"282.54"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"291.93","1":"291.93"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"292.87","1":"292.87"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"284.70","1":"284.70"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"278.10","1":"278.10"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"268.69","1":"268.69"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"260.30","1":"260.30"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"264.93","1":"264.93"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"274.80","1":"274.80"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"268.98","1":"268.98"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"275.19","1":"275.19"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"288.94","1":"288.94"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"303.38","1":"303.38"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"303.74","1":"303.74"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"300.08","1":"300.08"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"302.80","1":"302.80"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"308.34","1":"308.34"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"309.82","1":"309.82"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"313.73","1":"313.73"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"314.37","1":"314.37"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"312.58","1":"312.58"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"297.13","1":"297.13"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"282.36","1":"282.36"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"268.25","1":"268.25"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"254.84","1":"254.84"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"242.11","1":"242.11"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"237.05","1":"237.05"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"225.20","1":"225.20"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"214.36","1":"214.36"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"205.45","1":"205.45"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"215.72","1":"215.72"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"226.50","1":"226.50"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"237.79","1":"237.79"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"237.47","1":"237.47"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"225.60","1":"225.60"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"234.33","1":"234.33"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"226.72","1":"226.72"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"229.18","1":"229.18"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"240.63","1":"240.63"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"235.94","1":"235.94"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"224.15","1":"224.15"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"225.81","1":"225.81"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"234.93","1":"234.93"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"230.65","1":"230.65"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"219.12","1":"219.12"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"230.07","1":"230.07"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"241.57","1":"241.57"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"234.49","1":"234.49"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"229.94","1":"229.94"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"234.70","1":"234.70"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"236.41","1":"236.41"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"248.23","1":"248.23"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"250.87","1":"250.87"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"245.78","1":"245.78"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"245.01","1":"245.01"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"245.04","1":"245.04"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"243.95","1":"243.95"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"243.72","1":"243.72"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"245.28","1":"245.28"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"257.05","1":"257.05"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"244.37","1":"244.37"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"232.16","1":"232.16"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"220.56","1":"220.56"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"211.69","1":"211.69"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"206.74","1":"206.74"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"197.59","1":"197.59"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"206.12","1":"206.12"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"207.78","1":"207.78"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"200.63","1":"200.63"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"195.56","1":"195.56"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"191.18","1":"191.18"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"196.38","1":"196.38"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"193.39","1":"193.39"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"194.82","1":"194.82"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"194.40","1":"194.40"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"193.98","1":"193.98"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"186.02","1":"186.02"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"183.67","1":"183.67"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"186.32","1":"186.32"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"180.50","1":"180.50"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"174.99","1":"174.99"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"174.14","1":"174.14"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"179.79","1":"179.79"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"181.19","1":"181.19"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"182.04","1":"182.04"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"181.23","1":"181.23"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"181.47","1":"181.47"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"185.36","1":"185.36"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"182.62","1":"182.62"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"182.45","1":"182.45"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"186.41","1":"186.41"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"195.73","1":"195.73"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"192.46","1":"192.46"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"197.43","1":"197.43"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"198.92","1":"198.92"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"198.43","1":"198.43"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"208.35","1":"208.35"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"218.76","1":"218.76"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"229.69","1":"229.69"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"241.17","1":"241.17"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"245.72","1":"245.72"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"258.00","1":"258.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"270.90","1":"270.90"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"284.44","1":"284.44"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"298.66","1":"298.66"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"313.59","1":"313.59"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"298.34","1":"298.34"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"313.25","1":"313.25"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"321.25","1":"321.25"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"324.46","1":"324.46"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"326.86","1":"326.86"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"310.62","1":"310.62"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"295.09","1":"295.09"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"287.42","1":"287.42"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"301.67","1":"301.67"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"296.97","1":"296.97"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"282.13","1":"282.13"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"276.59","1":"276.59"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"262.77","1":"262.77"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"275.90","1":"275.90"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"276.06","1":"276.06"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"262.26","1":"262.26"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"252.55","1":"252.55"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"263.23","1":"263.23"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"276.39","1":"276.39"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"290.20","1":"290.20"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"304.65","1":"304.65"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"313.54","1":"313.54"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"329.18","1":"329.18"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"340.41","1":"340.41"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"328.92","1":"328.92"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"336.11","1":"336.11"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"335.84","1":"335.84"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"332.58","1":"332.58"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"328.22","1":"328.22"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"326.13","1":"326.13"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"310.71","1":"310.71"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"300.09","1":"300.09"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"285.82","1":"285.82"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"271.53","1":"271.53"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"257.96","1":"257.96"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"270.01","1":"270.01"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"283.51","1":"283.51"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"269.34","1":"269.34"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"274.30","1":"274.30"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"260.61","1":"260.61"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"247.58","1":"247.58"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"248.03","1":"248.03"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"239.19","1":"239.19"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"233.19","1":"233.19"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"221.54","1":"221.54"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"223.06","1":"223.06"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"216.25","1":"216.25"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"221.65","1":"221.65"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"232.73","1":"232.73"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"241.04","1":"241.04"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"252.69","1":"252.69"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"244.70","1":"244.70"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"252.72","1":"252.72"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"265.15","1":"265.15"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"260.90","1":"260.90"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"248.33","1":"248.33"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"240.03","1":"240.03"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"232.33","1":"232.33"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"243.94","1":"243.94"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"256.13","1":"256.13"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"268.64","1":"268.64"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"282.07","1":"282.07"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"296.17","1":"296.17"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"281.37","1":"281.37"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"267.31","1":"267.31"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"253.95","1":"253.95"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"241.26","1":"241.26"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"244.62","1":"244.62"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"232.39","1":"232.39"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"225.00","1":"225.00"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"235.33","1":"235.33"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"224.67","1":"224.67"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"213.44","1":"213.44"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"223.90","1":"223.90"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"235.09","1":"235.09"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"246.84","1":"246.84"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"259.18","1":"259.18"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"258.99","1":"258.99"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"271.93","1":"271.93"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"285.52","1":"285.52"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"299.79","1":"299.79"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"310.11","1":"310.11"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"294.62","1":"294.62"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"279.89","1":"279.89"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"274.89","1":"274.89"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"288.63","1":"288.63"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"275.13","1":"275.13"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"278.96","1":"278.96"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"282.41","1":"282.41"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"270.74","1":"270.74"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"273.54","1":"273.54"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"287.21","1":"287.21"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"281.41","1":"281.41"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"268.26","1":"268.26"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"255.04","1":"255.04"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"242.29","1":"242.29"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"230.32","1":"230.32"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"228.96","1":"228.96"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"229.65","1":"229.65"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"224.23","1":"224.23"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"235.44","1":"235.44"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"229.98","1":"229.98"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"220.98","1":"220.98"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"210.82","1":"210.82"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"215.76","1":"215.76"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"214.56","1":"214.56"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"213.27","1":"213.27"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"202.62","1":"202.62"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"192.49","1":"192.49"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"202.10","1":"202.10"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"198.85","1":"198.85"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"188.91","1":"188.91"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"198.35","1":"198.35"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"201.38","1":"201.38"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"191.32","1":"191.32"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"184.01","1":"184.01"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"192.49","1":"192.49"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"183.64","1":"183.64"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"174.46","1":"174.46"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"166.23","1":"166.23"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"169.57","1":"169.57"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"166.28","1":"166.28"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"174.31","1":"174.31"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"168.68","1":"168.68"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"165.63","1":"165.63"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"161.75","1":"161.75"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"155.60","1":"155.60"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"156.83","1":"156.83"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"150.65","1":"150.65"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"158.18","1":"158.18"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"166.08","1":"166.08"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"172.86","1":"172.86"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"181.50","1":"181.50"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"176.68","1":"176.68"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"167.85","1":"167.85"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"169.43","1":"169.43"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"168.53","1":"168.53"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"162.48","1":"162.48"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"157.87","1":"157.87"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"159.81","1":"159.81"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"152.65","1":"152.65"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"160.28","1":"160.28"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"156.38","1":"156.38"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"156.94","1":"156.94"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"155.88","1":"155.88"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"163.46","1":"163.46"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"159.74","1":"159.74"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"161.80","1":"161.80"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"163.35","1":"163.35"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"161.40","1":"161.40"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"163.01","1":"163.01"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"163.44","1":"163.44"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"161.92","1":"161.92"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"159.07","1":"159.07"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"159.65","1":"159.65"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"159.77","1":"159.77"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"162.42","1":"162.42"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"160.59","1":"160.59"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"160.51","1":"160.51"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"168.53","1":"168.53"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"170.42","1":"170.42"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"173.16","1":"173.16"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"173.03","1":"173.03"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"169.19","1":"169.19"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"167.29","1":"167.29"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"166.49","1":"166.49"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"169.19","1":"169.19"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"167.15","1":"167.15"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"165.14","1":"165.14"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"165.09","1":"165.09"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"161.01","1":"161.01"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"160.18","1":"160.18"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"152.19","1":"152.19"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"148.79","1":"148.79"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"152.68","1":"152.68"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"152.80","1":"152.80"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"150.26","1":"150.26"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"151.26","1":"151.26"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"150.55","1":"150.55"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"151.00","1":"151.00"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"155.45","1":"155.45"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"155.62","1":"155.62"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"159.87","1":"159.87"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"167.86","1":"167.86"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"176.25","1":"176.25"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"175.59","1":"175.59"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"175.17","1":"175.17"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"174.77","1":"174.77"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"176.32","1":"176.32"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"178.36","1":"178.36"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"187.27","1":"187.27"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"196.63","1":"196.63"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"202.70","1":"202.70"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"201.94","1":"201.94"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"193.75","1":"193.75"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"184.18","1":"184.18"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"187.09","1":"187.09"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"196.44","1":"196.44"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"206.26","1":"206.26"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"216.57","1":"216.57"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"227.39","1":"227.39"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"238.75","1":"238.75"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"250.68","1":"250.68"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"263.21","1":"263.21"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"276.37","1":"276.37"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"290.18","1":"290.18"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"290.93","1":"290.93"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"276.39","1":"276.39"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"262.79","1":"262.79"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"250.30","1":"250.30"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"262.41","1":"262.41"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"255.36","1":"255.36"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"256.43","1":"256.43"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"258.91","1":"258.91"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"252.99","1":"252.99"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"244.09","1":"244.09"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"240.25","1":"240.25"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"228.29","1":"228.29"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"224.21","1":"224.21"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"224.84","1":"224.84"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"219.32","1":"219.32"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"230.28","1":"230.28"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"230.70","1":"230.70"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"232.71","1":"232.71"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"237.06","1":"237.06"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"230.97","1":"230.97"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"220.06","1":"220.06"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"223.13","1":"223.13"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"212.08","1":"212.08"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"222.68","1":"222.68"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"226.12","1":"226.12"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"224.03","1":"224.03"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"235.23","1":"235.23"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"231.44","1":"231.44"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"229.66","1":"229.66"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"241.14","1":"241.14"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"242.27","1":"242.27"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"244.28","1":"244.28"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"248.26","1":"248.26"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"235.38","1":"235.38"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"230.51","1":"230.51"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"242.13","1":"242.13"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"244.53","1":"244.53"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"236.25","1":"236.25"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"238.48","1":"238.48"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"236.86","1":"236.86"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"228.99","1":"228.99"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"232.04","1":"232.04"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"228.60","1":"228.60"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"220.53","1":"220.53"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"207.30","1":"207.30"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"209.44","1":"209.44"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"222.00","1":"222.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"223.19","1":"223.19"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"215.47","1":"215.47"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"218.21","1":"218.21"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"215.08","1":"215.08"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"220.13","1":"220.13"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"218.65","1":"218.65"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"218.00","1":"218.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"206.28","1":"206.28"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"207.97","1":"207.97"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"205.51","1":"205.51"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"197.05","1":"197.05"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"197.44","1":"197.44"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"204.70","1":"204.70"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"202.08","1":"202.08"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"197.21","1":"197.21"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"211.01","1":"211.01"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"203.99","1":"203.99"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"210.39","1":"210.39"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"225.11","1":"225.11"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"222.07","1":"222.07"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"207.50","1":"207.50"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"204.16","1":"204.16"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"188.94","1":"188.94"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"182.96","1":"182.96"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"169.24","1":"169.24"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"156.95","1":"156.95"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"152.67","1":"152.67"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"141.22","1":"141.22"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"130.63","1":"130.63"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"124.21","1":"124.21"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"125.42","1":"125.42"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"124.71","1":"124.71"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"134.04","1":"134.04"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"143.95","1":"143.95"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"148.93","1":"148.93"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"152.22","1":"152.22"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"140.81","1":"140.81"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"137.30","1":"137.30"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"134.90","1":"134.90"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"136.88","1":"136.88"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"139.23","1":"139.23"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"133.88","1":"133.88"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"136.68","1":"136.68"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"137.18","1":"137.18"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"138.17","1":"138.17"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"148.53","1":"148.53"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"159.66","1":"159.66"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"156.38","1":"156.38"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"152.23","1":"152.23"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"152.51","1":"152.51"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"153.08","1":"153.08"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"154.49","1":"154.49"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"156.35","1":"156.35"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"159.58","1":"159.58"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"164.65","1":"164.65"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"171.28","1":"171.28"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"173.13","1":"173.13"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"171.83","1":"171.83"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"164.17","1":"164.17"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"161.75","1":"161.75"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"161.62","1":"161.62"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"165.76","1":"165.76"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"161.69","1":"161.69"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"162.04","1":"162.04"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"160.86","1":"160.86"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"166.62","1":"166.62"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"164.53","1":"164.53"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"176.86","1":"176.86"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"169.86","1":"169.86"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"170.21","1":"170.21"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"168.05","1":"168.05"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"165.66","1":"165.66"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"166.07","1":"166.07"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"165.27","1":"165.27"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"164.08","1":"164.08"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"163.08","1":"163.08"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"167.61","1":"167.61"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"168.01","1":"168.01"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"167.38","1":"167.38"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"169.10","1":"169.10"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"165.07","1":"165.07"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"153.86","1":"153.86"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"156.74","1":"156.74"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"156.45","1":"156.45"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"152.82","1":"152.82"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"151.80","1":"151.80"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"151.78","1":"151.78"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"155.12","1":"155.12"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"154.10","1":"154.10"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"152.83","1":"152.83"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"154.34","1":"154.34"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"165.91","1":"165.91"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"161.83","1":"161.83"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"163.53","1":"163.53"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"162.29","1":"162.29"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"161.89","1":"161.89"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"165.35","1":"165.35"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"174.43","1":"174.43"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"171.32","1":"171.32"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"176.51","1":"176.51"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"178.85","1":"178.85"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"187.03","1":"187.03"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"187.16","1":"187.16"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"193.55","1":"193.55"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"204.05","1":"204.05"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"201.56","1":"201.56"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"203.74","1":"203.74"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"200.71","1":"200.71"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"210.15","1":"210.15"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"200.04","1":"200.04"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"200.15","1":"200.15"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"204.45","1":"204.45"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"208.55","1":"208.55"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"214.28","1":"214.28"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"219.39","1":"219.39"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"226.33","1":"226.33"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"226.07","1":"226.07"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"229.61","1":"229.61"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"246.36","1":"246.36"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"264.83","1":"264.83"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"254.90","1":"254.90"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"252.51","1":"252.51"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"247.27","1":"247.27"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"243.96","1":"243.96"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"252.00","1":"252.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"248.82","1":"248.82"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"238.13","1":"238.13"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"235.79","1":"235.79"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"237.52","1":"237.52"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"244.72","1":"244.72"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"246.17","1":"246.17"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"245.75","1":"245.75"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"241.93","1":"241.93"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"240.34","1":"240.34"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"238.26","1":"238.26"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"239.53","1":"239.53"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"242.83","1":"242.83"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"244.30","1":"244.30"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"242.29","1":"242.29"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"242.63","1":"242.63"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"237.86","1":"237.86"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"237.26","1":"237.26"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"237.68","1":"237.68"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"242.64","1":"242.64"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"239.01","1":"239.01"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"235.02","1":"235.02"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"231.68","1":"231.68"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"231.34","1":"231.34"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"230.05","1":"230.05"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"230.82","1":"230.82"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"226.95","1":"226.95"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"223.84","1":"223.84"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"223.92","1":"223.92"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"222.30","1":"222.30"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"208.70","1":"208.70"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"211.43","1":"211.43"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"201.47","1":"201.47"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"195.93","1":"195.93"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"198.20","1":"198.20"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"185.93","1":"185.93"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"184.25","1":"184.25"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"192.11","1":"192.11"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"193.18","1":"193.18"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"198.28","1":"198.28"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"192.58","1":"192.58"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"192.08","1":"192.08"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"193.21","1":"193.21"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"193.61","1":"193.61"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"194.18","1":"194.18"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"195.97","1":"195.97"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"209.31","1":"209.31"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"212.13","1":"212.13"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"207.39","1":"207.39"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"207.12","1":"207.12"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"208.21","1":"208.21"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"206.89","1":"206.89"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"216.19","1":"216.19"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"203.17","1":"203.17"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"193.77","1":"193.77"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"208.30","1":"208.30"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"209.13","1":"209.13"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"213.66","1":"213.66"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"214.00","1":"214.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"211.88","1":"211.88"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"210.71","1":"210.71"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"208.56","1":"208.56"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"200.43","1":"200.43"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"198.42","1":"198.42"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"196.87","1":"196.87"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"198.49","1":"198.49"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"194.57","1":"194.57"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"193.78","1":"193.78"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"190.84","1":"190.84"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"179.34","1":"179.34"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"179.88","1":"179.88"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"180.76","1":"180.76"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"187.79","1":"187.79"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"185.22","1":"185.22"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"187.28","1":"187.28"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"192.65","1":"192.65"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"196.42","1":"196.42"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"205.35","1":"205.35"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"217.08","1":"217.08"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"214.82","1":"214.82"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"218.80","1":"218.80"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"218.64","1":"218.64"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"214.74","1":"214.74"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"214.08","1":"214.08"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"221.05","1":"221.05"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"224.74","1":"224.74"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"221.77","1":"221.77"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"223.22","1":"223.22"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"224.83","1":"224.83"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"220.50","1":"220.50"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"212.58","1":"212.58"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"216.27","1":"216.27"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"220.45","1":"220.45"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"236.98","1":"236.98"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"231.00","1":"231.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"240.03","1":"240.03"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"241.95","1":"241.95"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"238.88","1":"238.88"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"231.09","1":"231.09"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"233.01","1":"233.01"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"239.62","1":"239.62"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"232.61","1":"232.61"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"231.06","1":"231.06"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"226.90","1":"226.90"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"229.26","1":"229.26"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"224.67","1":"224.67"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"223.70","1":"223.70"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"220.87","1":"220.87"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"216.97","1":"216.97"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"217.50","1":"217.50"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"215.47","1":"215.47"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"213.56","1":"213.56"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"212.90","1":"212.90"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"214.01","1":"214.01"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"215.58","1":"215.58"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"226.28","1":"226.28"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"226.87","1":"226.87"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"232.57","1":"232.57"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"250.01","1":"250.01"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"267.00","1":"267.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"267.02","1":"267.02"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"260.03","1":"260.03"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"262.96","1":"262.96"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"265.76","1":"265.76"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"268.84","1":"268.84"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"280.44","1":"280.44"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"275.28","1":"275.28"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"274.35","1":"274.35"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"268.51","1":"268.51"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"277.24","1":"277.24"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"278.02","1":"278.02"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"282.98","1":"282.98"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"287.18","1":"287.18"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"278.01","1":"278.01"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"267.48","1":"267.48"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"269.38","1":"269.38"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"265.70","1":"265.70"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"268.50","1":"268.50"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"281.23","1":"281.23"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"283.02","1":"283.02"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"272.71","1":"272.71"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"269.47","1":"269.47"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"255.76","1":"255.76"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"243.19","1":"243.19"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"238.48","1":"238.48"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"235.37","1":"235.37"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"249.05","1":"249.05"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"265.15","1":"265.15"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"262.42","1":"262.42"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"269.86","1":"269.86"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"262.01","1":"262.01"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"263.80","1":"263.80"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"274.12","1":"274.12"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"285.08","1":"285.08"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"297.75","1":"297.75"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"295.43","1":"295.43"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"283.47","1":"283.47"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"295.00","1":"295.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"314.88","1":"314.88"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"314.18","1":"314.18"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"318.89","1":"318.89"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"304.95","1":"304.95"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"309.25","1":"309.25"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"307.46","1":"307.46"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"310.41","1":"310.41"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"309.47","1":"309.47"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"304.57","1":"304.57"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"307.16","1":"307.16"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"303.60","1":"303.60"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"313.42","1":"313.42"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"326.28","1":"326.28"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"334.45","1":"334.45"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"344.05","1":"344.05"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"338.56","1":"338.56"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"313.17","1":"313.17"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"289.69","1":"289.69"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"272.93","1":"272.93"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"274.95","1":"274.95"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"272.40","1":"272.40"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"265.06","1":"265.06"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"253.42","1":"253.42"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"247.91","1":"247.91"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"248.92","1":"248.92"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"258.17","1":"258.17"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"260.86","1":"260.86"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"276.53","1":"276.53"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"272.70","1":"272.70"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"270.36","1":"270.36"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"268.65","1":"268.65"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"275.11","1":"275.11"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"278.89","1":"278.89"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"284.60","1":"284.60"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"287.69","1":"287.69"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"285.43","1":"285.43"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"286.60","1":"286.60"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"303.16","1":"303.16"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"299.95","1":"299.95"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"303.58","1":"303.58"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"310.25","1":"310.25"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"333.51","1":"333.51"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"325.63","1":"325.63"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"325.19","1":"325.19"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"327.13","1":"327.13"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"332.59","1":"332.59"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"332.52","1":"332.52"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"357.34","1":"357.34"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"352.56","1":"352.56"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"352.64","1":"352.64"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"343.57","1":"343.57"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"341.57","1":"341.57"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"350.49","1":"350.49"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"354.21","1":"354.21"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"356.21","1":"356.21"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"351.51","1":"351.51"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"358.04","1":"358.04"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"347.82","1":"347.82"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"351.77","1":"351.77"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"355.44","1":"355.44"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"355.58","1":"355.58"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"354.05","1":"354.05"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"347.93","1":"347.93"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"343.60","1":"343.60"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"349.62","1":"349.62"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"359.27","1":"359.27"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"356.16","1":"356.16"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"351.97","1":"351.97"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"348.83","1":"348.83"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"352.80","1":"352.80"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"353.88","1":"353.88"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"353.76","1":"353.76"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"356.56","1":"356.56"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"362.30","1":"362.30"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"362.96","1":"362.96"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"359.67","1":"359.67"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"357.32","1":"357.32"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"346.79","1":"346.79"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"339.92","1":"339.92"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"348.84","1":"348.84"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"354.20","1":"354.20"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"360.69","1":"360.69"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"364.45","1":"364.45"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"362.91","1":"362.91"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"360.09","1":"360.09"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"356.68","1":"356.68"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"354.09","1":"354.09"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"357.98","1":"357.98"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"350.74","1":"350.74"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"343.39","1":"343.39"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"342.85","1":"342.85"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"347.32","1":"347.32"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"356.48","1":"356.48"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"349.28","1":"349.28"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"348.26","1":"348.26"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"344.83","1":"344.83"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"342.59","1":"342.59"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"345.20","1":"345.20"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"320.96","1":"320.96"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"323.50","1":"323.50"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"311.17","1":"311.17"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"300.09","1":"300.09"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"297.72","1":"297.72"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"290.08","1":"290.08"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"291.16","1":"291.16"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"293.84","1":"293.84"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"296.35","1":"296.35"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"299.40","1":"299.40"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"295.79","1":"295.79"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"292.02","1":"292.02"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"293.02","1":"293.02"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"285.63","1":"285.63"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"285.59","1":"285.59"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"282.88","1":"282.88"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"277.65","1":"277.65"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"267.35","1":"267.35"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"267.87","1":"267.87"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"265.78","1":"265.78"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"265.76","1":"265.76"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"264.09","1":"264.09"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"267.55","1":"267.55"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"264.77","1":"264.77"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"263.28","1":"263.28"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"262.83","1":"262.83"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"246.18","1":"246.18"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"245.00","1":"245.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"220.90","1":"220.90"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"229.98","1":"229.98"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"226.52","1":"226.52"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"223.87","1":"223.87"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"229.00","1":"229.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"228.90","1":"228.90"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"226.50","1":"226.50"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"213.51","1":"213.51"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"204.00","1":"204.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"206.00","1":"206.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"212.00","1":"212.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"224.23","1":"224.23"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"235.55","1":"235.55"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"248.15","1":"248.15"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"251.00","1":"251.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"245.98","1":"245.98"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"249.75","1":"249.75"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"238.19","1":"238.19"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"226.09","1":"226.09"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"231.99","1":"231.99"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"234.82","1":"234.82"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"228.52","1":"228.52"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"228.50","1":"228.50"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"237.00","1":"237.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"229.26","1":"229.26"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"230.00","1":"230.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"229.25","1":"229.25"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"223.55","1":"223.55"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"216.00","1":"216.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"218.00","1":"218.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"217.10","1":"217.10"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"223.49","1":"223.49"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"231.51","1":"231.51"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"227.48","1":"227.48"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"235.00","1":"235.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"216.60","1":"216.60"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"225.00","1":"225.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"223.00","1":"223.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"227.00","1":"227.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"227.50","1":"227.50"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"219.11","1":"219.11"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"213.50","1":"213.50"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"208.12","1":"208.12"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"221.50","1":"221.50"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"233.94","1":"233.94"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"227.00","1":"227.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"226.70","1":"226.70"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"242.48","1":"242.48"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"239.00","1":"239.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"243.09","1":"243.09"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"235.50","1":"235.50"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"231.50","1":"231.50"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"231.11","1":"231.11"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"232.99","1":"232.99"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"234.50","1":"234.50"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"237.01","1":"237.01"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"233.26","1":"233.26"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"225.11","1":"225.11"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"229.54","1":"229.54"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"227.26","1":"227.26"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"220.88","1":"220.88"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"222.52","1":"222.52"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"224.00","1":"224.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"225.10","1":"225.10"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"227.07","1":"227.07"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"227.54","1":"227.54"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"223.00","1":"223.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"222.45","1":"222.45"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"220.28","1":"220.28"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"216.95","1":"216.95"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"222.13","1":"222.13"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"225.00","1":"225.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"222.50","1":"222.50"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"225.00","1":"225.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"226.20","1":"226.20"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"223.75","1":"223.75"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"222.65","1":"222.65"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"223.00","1":"223.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"225.50","1":"225.50"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"226.67","1":"226.67"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"225.05","1":"225.05"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"224.00","1":"224.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"225.00","1":"225.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"223.55","1":"223.55"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"224.50","1":"224.50"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"223.34","1":"223.34"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"226.50","1":"226.50"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"223.81","1":"223.81"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"224.47","1":"224.47"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"223.00","1":"223.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"221.28","1":"221.28"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"221.91","1":"221.91"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"219.16","1":"219.16"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"215.65","1":"215.65"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"216.01","1":"216.01"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"211.00","1":"211.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"212.61","1":"212.61"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"214.99","1":"214.99"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"218.15","1":"218.15"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"212.84","1":"212.84"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"211.14","1":"211.14"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"210.00","1":"210.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"195.54","1":"195.54"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"192.63","1":"192.63"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"195.00","1":"195.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"198.00","1":"198.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"201.12","1":"201.12"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"200.00","1":"200.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"203.88","1":"203.88"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"206.77","1":"206.77"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"207.01","1":"207.01"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"200.00","1":"200.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"202.50","1":"202.50"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"207.51","1":"207.51"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"210.00","1":"210.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"209.70","1":"209.70"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"217.73","1":"217.73"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"229.00","1":"229.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"224.36","1":"224.36"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"225.73","1":"225.73"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"222.15","1":"222.15"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"207.11","1":"207.11"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"205.04","1":"205.04"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"207.30","1":"207.30"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"206.64","1":"206.64"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"209.35","1":"209.35"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"223.00","1":"223.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"224.60","1":"224.60"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"223.29","1":"223.29"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"224.90","1":"224.90"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"219.10","1":"219.10"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"214.96","1":"214.96"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"213.99","1":"213.99"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"211.00","1":"211.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"206.05","1":"206.05"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"203.50","1":"203.50"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"208.00","1":"208.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"200.49","1":"200.49"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"193.00","1":"193.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"194.14","1":"194.14"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"190.99","1":"190.99"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"176.11","1":"176.11"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"175.61","1":"175.61"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"173.00","1":"173.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"177.00","1":"177.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"176.06","1":"176.06"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"180.09","1":"180.09"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"177.51","1":"177.51"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"185.05","1":"185.05"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"190.46","1":"190.46"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"189.84","1":"189.84"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"180.22","1":"180.22"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"178.74","1":"178.74"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"180.07","1":"180.07"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"183.30","1":"183.30"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"186.21","1":"186.21"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"183.42","1":"183.42"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"180.49","1":"180.49"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"178.98","1":"178.98"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"181.54","1":"181.54"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"179.96","1":"179.96"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"184.98","1":"184.98"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"183.50","1":"183.50"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"182.55","1":"182.55"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"181.67","1":"181.67"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"189.48","1":"189.48"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"189.62","1":"189.62"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"189.25","1":"189.25"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"188.01","1":"188.01"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"187.00","1":"187.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"189.48","1":"189.48"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"187.10","1":"187.10"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"187.50","1":"187.50"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"183.81","1":"183.81"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"186.24","1":"186.24"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"185.00","1":"185.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"196.18","1":"196.18"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"205.07","1":"205.07"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"207.06","1":"207.06"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"211.21","1":"211.21"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"205.47","1":"205.47"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"202.92","1":"202.92"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"201.26","1":"201.26"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"201.72","1":"201.72"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"202.41","1":"202.41"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"201.44","1":"201.44"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"198.86","1":"198.86"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"194.58","1":"194.58"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"188.40","1":"188.40"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"181.99","1":"181.99"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"180.30","1":"180.30"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"175.06","1":"175.06"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"177.00","1":"177.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"182.25","1":"182.25"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"178.42","1":"178.42"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"171.00","1":"171.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"172.63","1":"172.63"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"161.12","1":"161.12"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"158.92","1":"158.92"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"158.06","1":"158.06"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"168.44","1":"168.44"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"174.90","1":"174.90"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"183.88","1":"183.88"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"197.02","1":"197.02"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"198.31","1":"198.31"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"198.56","1":"198.56"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"194.13","1":"194.13"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"181.20","1":"181.20"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"178.40","1":"178.40"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"181.38","1":"181.38"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"179.25","1":"179.25"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"176.99","1":"176.99"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"180.38","1":"180.38"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"176.24","1":"176.24"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"179.75","1":"179.75"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"181.09","1":"181.09"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"181.80","1":"181.80"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"184.48","1":"184.48"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"177.61","1":"177.61"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"176.22","1":"176.22"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"172.00","1":"172.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"174.50","1":"174.50"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"172.50","1":"172.50"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"169.10","1":"169.10"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"173.36","1":"173.36"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"178.71","1":"178.71"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"177.75","1":"177.75"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"176.85","1":"176.85"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"177.00","1":"177.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"175.70","1":"175.70"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"175.01","1":"175.01"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"177.29","1":"177.29"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"177.40","1":"177.40"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"177.60","1":"177.60"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"176.96","1":"176.96"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"174.50","1":"174.50"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"180.37","1":"180.37"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"182.64","1":"182.64"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"183.00","1":"183.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"182.62","1":"182.62"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"178.44","1":"178.44"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"178.95","1":"178.95"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"175.50","1":"175.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"179.00","1":"179.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"176.60","1":"176.60"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"178.25","1":"178.25"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"176.19","1":"176.19"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"176.03","1":"176.03"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"175.99","1":"175.99"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"175.29","1":"175.29"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"174.30","1":"174.30"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"174.50","1":"174.50"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"175.80","1":"175.80"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"173.86","1":"173.86"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"171.68","1":"171.68"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"170.87","1":"170.87"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"167.62","1":"167.62"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"160.33","1":"160.33"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"159.87","1":"159.87"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"151.83","1":"151.83"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"153.01","1":"153.01"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"159.07","1":"159.07"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"161.56","1":"161.56"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"161.50","1":"161.50"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"159.00","1":"159.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"158.14","1":"158.14"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"158.00","1":"158.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"160.36","1":"160.36"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"161.48","1":"161.48"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"157.49","1":"157.49"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"162.27","1":"162.27"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"160.00","1":"160.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"159.21","1":"159.21"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"157.11","1":"157.11"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"157.65","1":"157.65"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"156.03","1":"156.03"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"157.34","1":"157.34"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"159.06","1":"159.06"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"158.12","1":"158.12"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"157.34","1":"157.34"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"156.00","1":"156.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"155.96","1":"155.96"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"154.50","1":"154.50"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"153.99","1":"153.99"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"152.00","1":"152.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"149.69","1":"149.69"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"148.22","1":"148.22"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"144.87","1":"144.87"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"142.88","1":"142.88"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"143.21","1":"143.21"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"140.96","1":"140.96"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"139.95","1":"139.95"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"134.44","1":"134.44"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"134.66","1":"134.66"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"134.17","1":"134.17"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"125.85","1":"125.85"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"119.11","1":"119.11"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"129.19","1":"129.19"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"133.69","1":"133.69"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"138.71","1":"138.71"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"140.38","1":"140.38"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"148.89","1":"148.89"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"159.56","1":"159.56"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"170.77","1":"170.77"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"165.50","1":"165.50"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"154.10","1":"154.10"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"143.48","1":"143.48"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"142.17","1":"142.17"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"141.02","1":"141.02"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"136.50","1":"136.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"143.75","1":"143.75"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"139.49","1":"139.49"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"139.38","1":"139.38"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"139.00","1":"139.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"136.47","1":"136.47"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"130.78","1":"130.78"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"132.30","1":"132.30"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"131.50","1":"131.50"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"132.00","1":"132.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"133.96","1":"133.96"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"139.57","1":"139.57"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"141.00","1":"141.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"140.35","1":"140.35"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"138.72","1":"138.72"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"134.39","1":"134.39"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"133.50","1":"133.50"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"134.00","1":"134.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"133.25","1":"133.25"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"132.25","1":"132.25"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"131.25","1":"131.25"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"129.00","1":"129.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"131.05","1":"131.05"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"134.44","1":"134.44"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"129.63","1":"129.63"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"130.70","1":"130.70"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"130.00","1":"130.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"129.76","1":"129.76"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"130.00","1":"130.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"129.50","1":"129.50"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"125.88","1":"125.88"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"126.00","1":"126.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"126.26","1":"126.26"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"125.00","1":"125.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"121.39","1":"121.39"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"120.66","1":"120.66"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"124.66","1":"124.66"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"122.50","1":"122.50"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"117.65","1":"117.65"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"121.00","1":"121.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"121.23","1":"121.23"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"119.58","1":"119.58"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"118.85","1":"118.85"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"118.00","1":"118.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"116.33","1":"116.33"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"116.00","1":"116.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"115.57","1":"115.57"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"116.00","1":"116.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"120.17","1":"120.17"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"121.58","1":"121.58"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"118.73","1":"118.73"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"115.90","1":"115.90"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"112.48","1":"112.48"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"106.20","1":"106.20"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"108.47","1":"108.47"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"107.57","1":"107.57"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"106.50","1":"106.50"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"107.44","1":"107.44"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"105.80","1":"105.80"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"104.16","1":"104.16"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"101.28","1":"101.28"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"100.91","1":"100.91"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"104.22","1":"104.22"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"99.87","1":"99.87"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"98.98","1":"98.98"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"99.55","1":"99.55"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"101.03","1":"101.03"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"101.50","1":"101.50"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"100.57","1":"100.57"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"99.00","1":"99.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"99.06","1":"99.06"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"100.20","1":"100.20"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"104.85","1":"104.85"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"106.74","1":"106.74"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"106.60","1":"106.60"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"106.00","1":"106.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"105.98","1":"105.98"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"104.00","1":"104.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"104.33","1":"104.33"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"103.68","1":"103.68"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"101.94","1":"101.94"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"100.11","1":"100.11"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"99.50","1":"99.50"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"100.00","1":"100.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"101.82","1":"101.82"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"103.33","1":"103.33"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"102.29","1":"102.29"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"100.03","1":"100.03"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"101.23","1":"101.23"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"100.62","1":"100.62"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"100.66","1":"100.66"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"100.64","1":"100.64"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"99.72","1":"99.72"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"97.00","1":"97.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"95.86","1":"95.86"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"95.70","1":"95.70"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"95.01","1":"95.01"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"95.85","1":"95.85"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"95.51","1":"95.51"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"94.91","1":"94.91"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"97.70","1":"97.70"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"101.31","1":"101.31"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"102.96","1":"102.96"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"104.86","1":"104.86"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"105.59","1":"105.59"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"105.85","1":"105.85"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"104.99","1":"104.99"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"100.34","1":"100.34"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"96.11","1":"96.11"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"91.92","1":"91.92"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"88.23","1":"88.23"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"85.94","1":"85.94"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"84.26","1":"84.26"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"82.38","1":"82.38"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"88.56","1":"88.56"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"95.20","1":"95.20"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"102.34","1":"102.34"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"106.12","1":"106.12"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"105.41","1":"105.41"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"105.13","1":"105.13"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"105.81","1":"105.81"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"113.75","1":"113.75"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"122.28","1":"122.28"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"122.76","1":"122.76"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"124.79","1":"124.79"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"123.89","1":"123.89"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"120.44","1":"120.44"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"113.11","1":"113.11"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"108.15","1":"108.15"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"116.26","1":"116.26"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"124.98","1":"124.98"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"120.24","1":"120.24"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"126.41","1":"126.41"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"126.99","1":"126.99"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"126.50","1":"126.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"127.69","1":"127.69"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"131.00","1":"131.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"131.00","1":"131.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"130.00","1":"130.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"126.55","1":"126.55"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"118.62","1":"118.62"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"110.73","1":"110.73"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"113.21","1":"113.21"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"112.63","1":"112.63"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"114.01","1":"114.01"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"116.94","1":"116.94"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"114.31","1":"114.31"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"116.60","1":"116.60"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"114.38","1":"114.38"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"112.40","1":"112.40"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"112.15","1":"112.15"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"109.88","1":"109.88"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"109.10","1":"109.10"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"108.80","1":"108.80"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"107.23","1":"107.23"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"106.07","1":"106.07"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"105.54","1":"105.54"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"102.53","1":"102.53"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"105.84","1":"105.84"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"106.91","1":"106.91"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"105.90","1":"105.90"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"111.66","1":"111.66"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"107.66","1":"107.66"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"108.40","1":"108.40"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"109.48","1":"109.48"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"111.16","1":"111.16"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"110.94","1":"110.94"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"111.74","1":"111.74"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"112.86","1":"112.86"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"112.45","1":"112.45"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"112.65","1":"112.65"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"112.00","1":"112.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"112.30","1":"112.30"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"115.80","1":"115.80"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"116.76","1":"116.76"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"121.25","1":"121.25"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"124.41","1":"124.41"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"123.17","1":"123.17"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"124.91","1":"124.91"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"124.91","1":"124.91"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"124.91","1":"124.91"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"127.32","1":"127.32"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"133.30","1":"133.30"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"131.75","1":"131.75"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"132.00","1":"132.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"134.70","1":"134.70"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"139.50","1":"139.50"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"154.20","1":"154.20"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"165.77","1":"165.77"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"191.57","1":"191.57"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"205.94","1":"205.94"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"221.39","1":"221.39"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"237.99","1":"237.99"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"255.84","1":"255.84"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"275.03","1":"275.03"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"295.66","1":"295.66"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"317.83","1":"317.83"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"341.67","1":"341.67"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"367.30","1":"367.30"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"394.85","1":"394.85"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"424.46","1":"424.46"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"456.29","1":"456.29"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"438.26","1":"438.26"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"406.07","1":"406.07"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"436.53","1":"436.53"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"460.83","1":"460.83"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"450.02","1":"450.02"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"447.90","1":"447.90"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"448.00","1":"448.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"473.25","1":"473.25"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"461.62","1":"461.62"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"486.07","1":"486.07"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"476.25","1":"476.25"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"511.54","1":"511.54"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"549.91","1":"549.91"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"549.09","1":"549.09"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"553.70","1":"553.70"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"538.20","1":"538.20"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"519.97","1":"519.97"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"535.67","1":"535.67"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"545.29","1":"545.29"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"504.39","1":"504.39"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"509.74","1":"509.74"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"547.97","1":"547.97"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"562.69","1":"562.69"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"578.64","1":"578.64"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"565.05","1":"565.05"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"572.60","1":"572.60"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"540.91","1":"540.91"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"545.89","1":"545.89"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"552.61","1":"552.61"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"572.01","1":"572.01"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"601.07","1":"601.07"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"582.33","1":"582.33"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"607.53","1":"607.53"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"607.99","1":"607.99"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"572.49","1":"572.49"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"579.69","1":"579.69"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"562.36","1":"562.36"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"558.36","1":"558.36"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"585.32","1":"585.32"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"584.21","1":"584.21"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"582.24","1":"582.24"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"625.91","1":"625.91"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"672.85","1":"672.85"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"723.31","1":"723.31"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"777.56","1":"777.56"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"835.88","1":"835.88"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"898.57","1":"898.57"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"834.77","1":"834.77"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"774.61","1":"774.61"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"716.51","1":"716.51"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"662.77","1":"662.77"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"613.06","1":"613.06"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"609.00","1":"609.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"609.00","1":"609.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"609.00","1":"609.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"609.00","1":"609.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"609.00","1":"609.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"609.00","1":"609.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"609.00","1":"609.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"609.00","1":"609.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"609.01","1":"609.01"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"609.01","1":"609.01"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"609.01","1":"609.01"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"609.01","1":"609.01"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"609.16","1":"609.16"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"609.01","1":"609.01"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"609.01","1":"609.01"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"609.01","1":"609.01"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"610.07","1":"610.07"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"609.01","1":"609.01"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"609.01","1":"609.01"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"609.00","1":"609.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"609.00","1":"609.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"609.00","1":"609.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"609.00","1":"609.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"609.00","1":"609.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"609.00","1":"609.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"609.01","1":"609.01"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"609.00","1":"609.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"609.50","1":"609.50"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"609.00","1":"609.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"609.00","1":"609.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"609.00","1":"609.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"609.00","1":"609.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"609.00","1":"609.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"609.01","1":"609.01"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"609.00","1":"609.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"609.00","1":"609.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"609.47","1":"609.47"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"609.00","1":"609.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"609.00","1":"609.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"609.00","1":"609.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"609.01","1":"609.01"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"609.00","1":"609.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"609.00","1":"609.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"609.00","1":"609.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"609.00","1":"609.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"609.00","1":"609.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"609.00","1":"609.00"}]}