{"status":"success","msg":"Data does not exist","data":[{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"46.28","1":"46.28"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"48.59","1":"48.59"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"51.01","1":"51.01"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"53.56","1":"53.56"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"56.23","1":"56.23"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"56.11","1":"56.11"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"54.52","1":"54.52"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"53.50","1":"53.50"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"51.52","1":"51.52"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"54.09","1":"54.09"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"56.27","1":"56.27"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"55.23","1":"55.23"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"53.37","1":"53.37"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"53.36","1":"53.36"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"53.62","1":"53.62"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"53.25","1":"53.25"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"51.50","1":"51.50"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"52.05","1":"52.05"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"52.32","1":"52.32"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"53.27","1":"53.27"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"54.51","1":"54.51"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"53.59","1":"53.59"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"52.53","1":"52.53"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"52.80","1":"52.80"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"55.44","1":"55.44"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"58.21","1":"58.21"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"55.30","1":"55.30"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"54.26","1":"54.26"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"54.55","1":"54.55"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"52.42","1":"52.42"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"53.77","1":"53.77"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"51.74","1":"51.74"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"50.97","1":"50.97"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"49.70","1":"49.70"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"48.78","1":"48.78"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"46.35","1":"46.35"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"48.66","1":"48.66"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"48.79","1":"48.79"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"50.98","1":"50.98"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"53.06","1":"53.06"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"55.24","1":"55.24"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"54.28","1":"54.28"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"55.27","1":"55.27"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"53.54","1":"53.54"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"54.61","1":"54.61"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"54.40","1":"54.40"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"54.24","1":"54.24"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"54.40","1":"54.40"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"55.93","1":"55.93"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"50.50","1":"50.50"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"48.93","1":"48.93"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"46.86","1":"46.86"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"49.20","1":"49.20"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"48.52","1":"48.52"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"48.34","1":"48.34"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"47.68","1":"47.68"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"46.83","1":"46.83"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"46.23","1":"46.23"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"44.62","1":"44.62"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"44.84","1":"44.84"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"44.05","1":"44.05"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"44.27","1":"44.27"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"45.20","1":"45.20"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"44.79","1":"44.79"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"42.75","1":"42.75"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"42.66","1":"42.66"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"42.32","1":"42.32"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"43.35","1":"43.35"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"42.83","1":"42.83"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"43.37","1":"43.37"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"43.02","1":"43.02"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"43.01","1":"43.01"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"42.47","1":"42.47"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"42.30","1":"42.30"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"43.44","1":"43.44"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"42.74","1":"42.74"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"43.03","1":"43.03"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"42.70","1":"42.70"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"42.66","1":"42.66"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"42.36","1":"42.36"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"42.58","1":"42.58"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"43.38","1":"43.38"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"44.08","1":"44.08"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"43.01","1":"43.01"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"42.58","1":"42.58"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"43.46","1":"43.46"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"44.04","1":"44.04"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"44.52","1":"44.52"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"46.21","1":"46.21"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"48.52","1":"48.52"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"48.75","1":"48.75"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"48.32","1":"48.32"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"48.13","1":"48.13"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"46.76","1":"46.76"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"45.11","1":"45.11"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"45.24","1":"45.24"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"46.69","1":"46.69"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"46.68","1":"46.68"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"46.03","1":"46.03"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"46.01","1":"46.01"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"46.07","1":"46.07"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"48.24","1":"48.24"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"50.02","1":"50.02"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"50.05","1":"50.05"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"49.72","1":"49.72"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"51.01","1":"51.01"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"51.97","1":"51.97"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"51.28","1":"51.28"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"50.00","1":"50.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"51.51","1":"51.51"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"50.34","1":"50.34"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"50.66","1":"50.66"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"50.12","1":"50.12"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"52.62","1":"52.62"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"55.25","1":"55.25"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"56.44","1":"56.44"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"56.12","1":"56.12"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"58.92","1":"58.92"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"61.86","1":"61.86"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"62.81","1":"62.81"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"61.78","1":"61.78"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"59.79","1":"59.79"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"62.77","1":"62.77"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"65.90","1":"65.90"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"67.30","1":"67.30"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"65.55","1":"65.55"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"63.65","1":"63.65"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"66.83","1":"66.83"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"69.24","1":"69.24"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"67.71","1":"67.71"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"70.90","1":"70.90"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"70.67","1":"70.67"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"73.73","1":"73.73"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"70.05","1":"70.05"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"66.64","1":"66.64"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"63.31","1":"63.31"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"66.47","1":"66.47"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"69.79","1":"69.79"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"71.29","1":"71.29"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"70.84","1":"70.84"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"74.38","1":"74.38"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"78.09","1":"78.09"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"76.66","1":"76.66"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"76.52","1":"76.52"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"75.93","1":"75.93"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"74.17","1":"74.17"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"75.27","1":"75.27"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"74.45","1":"74.45"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"72.59","1":"72.59"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"72.23","1":"72.23"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"69.26","1":"69.26"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"68.27","1":"68.27"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"70.09","1":"70.09"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"67.81","1":"67.81"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"66.06","1":"66.06"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"67.86","1":"67.86"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"68.04","1":"68.04"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"67.20","1":"67.20"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"65.80","1":"65.80"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"62.96","1":"62.96"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"66.07","1":"66.07"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"68.45","1":"68.45"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"68.71","1":"68.71"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"71.52","1":"71.52"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"71.01","1":"71.01"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"69.68","1":"69.68"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"70.21","1":"70.21"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"70.97","1":"70.97"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"70.15","1":"70.15"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"70.76","1":"70.76"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"70.55","1":"70.55"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"70.10","1":"70.10"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"69.93","1":"69.93"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"69.03","1":"69.03"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"66.14","1":"66.14"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"69.36","1":"69.36"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"71.87","1":"71.87"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"70.74","1":"70.74"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"70.42","1":"70.42"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"69.27","1":"69.27"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"66.29","1":"66.29"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"63.67","1":"63.67"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"64.76","1":"64.76"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"65.06","1":"65.06"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"65.56","1":"65.56"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"66.83","1":"66.83"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"65.64","1":"65.64"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"66.79","1":"66.79"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"64.46","1":"64.46"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"63.80","1":"63.80"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"64.91","1":"64.91"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"64.98","1":"64.98"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"63.70","1":"63.70"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"64.14","1":"64.14"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"64.10","1":"64.10"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"63.76","1":"63.76"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"63.84","1":"63.84"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"63.00","1":"63.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"62.24","1":"62.24"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"60.96","1":"60.96"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"60.07","1":"60.07"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"60.07","1":"60.07"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"58.53","1":"58.53"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"55.61","1":"55.61"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"58.39","1":"58.39"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"58.51","1":"58.51"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"60.84","1":"60.84"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"60.17","1":"60.17"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"60.17","1":"60.17"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"63.17","1":"63.17"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"63.33","1":"63.33"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"62.13","1":"62.13"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"61.10","1":"61.10"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"59.95","1":"59.95"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"62.86","1":"62.86"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"64.82","1":"64.82"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"63.51","1":"63.51"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"62.77","1":"62.77"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"62.53","1":"62.53"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"64.39","1":"64.39"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"65.42","1":"65.42"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"62.76","1":"62.76"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"63.00","1":"63.00"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"63.03","1":"63.03"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"62.70","1":"62.70"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"61.80","1":"61.80"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"61.01","1":"61.01"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"61.29","1":"61.29"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"59.71","1":"59.71"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"59.54","1":"59.54"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"57.89","1":"57.89"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"57.62","1":"57.62"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"57.04","1":"57.04"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"54.41","1":"54.41"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"55.49","1":"55.49"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"54.20","1":"54.20"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"56.82","1":"56.82"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"56.73","1":"56.73"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"55.21","1":"55.21"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"56.83","1":"56.83"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"56.98","1":"56.98"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"56.70","1":"56.70"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"56.97","1":"56.97"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"55.91","1":"55.91"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"55.75","1":"55.75"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"57.79","1":"57.79"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"57.43","1":"57.43"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"58.66","1":"58.66"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"60.25","1":"60.25"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"61.06","1":"61.06"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"59.91","1":"59.91"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"59.23","1":"59.23"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"57.98","1":"57.98"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"57.70","1":"57.70"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"58.06","1":"58.06"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"57.78","1":"57.78"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"56.05","1":"56.05"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"53.37","1":"53.37"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"52.03","1":"52.03"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"51.61","1":"51.61"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"51.17","1":"51.17"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"53.58","1":"53.58"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"53.05","1":"53.05"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"55.46","1":"55.46"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"54.77","1":"54.77"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"53.88","1":"53.88"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"56.00","1":"56.00"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"56.02","1":"56.02"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"56.94","1":"56.94"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"57.84","1":"57.84"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"58.14","1":"58.14"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"57.84","1":"57.84"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"59.57","1":"59.57"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"57.60","1":"57.60"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"59.98","1":"59.98"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"60.44","1":"60.44"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"60.55","1":"60.55"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"61.89","1":"61.89"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"60.62","1":"60.62"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"59.62","1":"59.62"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"57.96","1":"57.96"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"58.01","1":"58.01"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"57.20","1":"57.20"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"57.32","1":"57.32"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"56.74","1":"56.74"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"58.94","1":"58.94"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"61.12","1":"61.12"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"58.14","1":"58.14"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"58.52","1":"58.52"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"58.46","1":"58.46"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"58.99","1":"58.99"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"58.13","1":"58.13"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"57.49","1":"57.49"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"55.46","1":"55.46"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"56.10","1":"56.10"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"58.90","1":"58.90"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"58.41","1":"58.41"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"58.47","1":"58.47"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"57.99","1":"57.99"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"59.11","1":"59.11"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"57.55","1":"57.55"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"56.65","1":"56.65"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"58.47","1":"58.47"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"57.96","1":"57.96"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"58.00","1":"58.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"57.24","1":"57.24"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"55.96","1":"55.96"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"55.50","1":"55.50"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"55.36","1":"55.36"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"55.74","1":"55.74"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"56.14","1":"56.14"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"56.64","1":"56.64"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"56.21","1":"56.21"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"55.67","1":"55.67"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"55.50","1":"55.50"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"58.17","1":"58.17"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"57.15","1":"57.15"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"57.20","1":"57.20"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"57.51","1":"57.51"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"57.35","1":"57.35"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"56.88","1":"56.88"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"56.44","1":"56.44"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"57.16","1":"57.16"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"57.53","1":"57.53"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"59.32","1":"59.32"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"58.43","1":"58.43"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"58.02","1":"58.02"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"58.98","1":"58.98"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"57.93","1":"57.93"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"56.99","1":"56.99"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"57.20","1":"57.20"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"59.81","1":"59.81"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"61.00","1":"61.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"60.17","1":"60.17"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"58.91","1":"58.91"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"58.75","1":"58.75"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"58.45","1":"58.45"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"57.97","1":"57.97"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"57.13","1":"57.13"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"58.45","1":"58.45"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"58.62","1":"58.62"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"58.19","1":"58.19"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"58.33","1":"58.33"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"58.90","1":"58.90"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"59.00","1":"59.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"58.56","1":"58.56"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"58.23","1":"58.23"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"57.90","1":"57.90"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"57.12","1":"57.12"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"56.53","1":"56.53"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"56.95","1":"56.95"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"57.64","1":"57.64"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"58.00","1":"58.00"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"58.00","1":"58.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"58.38","1":"58.38"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"58.46","1":"58.46"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"58.19","1":"58.19"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"59.48","1":"59.48"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"60.06","1":"60.06"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"61.44","1":"61.44"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"62.25","1":"62.25"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"62.94","1":"62.94"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"64.10","1":"64.10"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"63.22","1":"63.22"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"62.74","1":"62.74"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"62.50","1":"62.50"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"62.91","1":"62.91"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"63.80","1":"63.80"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"62.92","1":"62.92"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"62.50","1":"62.50"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"61.96","1":"61.96"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"61.49","1":"61.49"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"62.15","1":"62.15"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"63.73","1":"63.73"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"63.45","1":"63.45"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"62.85","1":"62.85"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"63.68","1":"63.68"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"63.98","1":"63.98"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"65.86","1":"65.86"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"66.45","1":"66.45"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"65.60","1":"65.60"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"65.18","1":"65.18"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"63.94","1":"63.94"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"64.00","1":"64.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"64.26","1":"64.26"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"63.75","1":"63.75"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"63.56","1":"63.56"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"66.40","1":"66.40"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"65.95","1":"65.95"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"65.44","1":"65.44"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"65.11","1":"65.11"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"65.15","1":"65.15"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"65.23","1":"65.23"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"64.34","1":"64.34"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"64.25","1":"64.25"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"64.49","1":"64.49"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"64.87","1":"64.87"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"65.09","1":"65.09"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"67.25","1":"67.25"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"70.61","1":"70.61"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"74.14","1":"74.14"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"75.14","1":"75.14"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"71.54","1":"71.54"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"71.68","1":"71.68"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"70.12","1":"70.12"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"73.62","1":"73.62"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"72.74","1":"72.74"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"70.84","1":"70.84"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"69.28","1":"69.28"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"70.12","1":"70.12"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"73.52","1":"73.52"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"77.19","1":"77.19"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"77.62","1":"77.62"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"76.20","1":"76.20"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"77.52","1":"77.52"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"78.09","1":"78.09"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"77.14","1":"77.14"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"79.63","1":"79.63"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"79.88","1":"79.88"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"83.87","1":"83.87"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"81.42","1":"81.42"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"83.21","1":"83.21"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"83.01","1":"83.01"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"80.00","1":"80.00"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"82.28","1":"82.28"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"81.60","1":"81.60"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"79.05","1":"79.05"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"79.02","1":"79.02"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"79.09","1":"79.09"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"83.04","1":"83.04"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"86.63","1":"86.63"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"83.57","1":"83.57"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"83.12","1":"83.12"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"82.18","1":"82.18"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"82.09","1":"82.09"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"83.08","1":"83.08"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"84.12","1":"84.12"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"87.12","1":"87.12"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"85.11","1":"85.11"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"85.83","1":"85.83"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"84.84","1":"84.84"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"84.26","1":"84.26"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"82.12","1":"82.12"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"83.85","1":"83.85"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"85.75","1":"85.75"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"84.87","1":"84.87"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"84.45","1":"84.45"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"84.83","1":"84.83"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"84.23","1":"84.23"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"85.79","1":"85.79"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"84.06","1":"84.06"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"84.78","1":"84.78"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"84.06","1":"84.06"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"84.69","1":"84.69"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"84.17","1":"84.17"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"84.24","1":"84.24"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"84.00","1":"84.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"84.51","1":"84.51"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"82.83","1":"82.83"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"82.00","1":"82.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"81.19","1":"81.19"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"81.98","1":"81.98"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"82.77","1":"82.77"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"82.97","1":"82.97"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"82.22","1":"82.22"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"82.26","1":"82.26"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"81.96","1":"81.96"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"81.50","1":"81.50"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"84.54","1":"84.54"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"84.62","1":"84.62"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"84.34","1":"84.34"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"84.60","1":"84.60"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"84.44","1":"84.44"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"84.65","1":"84.65"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"82.66","1":"82.66"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"82.02","1":"82.02"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"83.08","1":"83.08"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"83.02","1":"83.02"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"85.03","1":"85.03"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"88.43","1":"88.43"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"87.17","1":"87.17"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"87.01","1":"87.01"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"84.04","1":"84.04"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"83.44","1":"83.44"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"83.53","1":"83.53"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"87.36","1":"87.36"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"86.00","1":"86.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"90.30","1":"90.30"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"94.81","1":"94.81"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"95.72","1":"95.72"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"97.07","1":"97.07"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"95.12","1":"95.12"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"90.82","1":"90.82"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"89.61","1":"89.61"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"92.85","1":"92.85"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"91.90","1":"91.90"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"89.87","1":"89.87"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"94.36","1":"94.36"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"98.97","1":"98.97"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"99.42","1":"99.42"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"103.94","1":"103.94"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"105.32","1":"105.32"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"106.89","1":"106.89"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"102.17","1":"102.17"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"97.42","1":"97.42"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"95.80","1":"95.80"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"99.83","1":"99.83"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"95.66","1":"95.66"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"97.54","1":"97.54"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"95.21","1":"95.21"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"93.28","1":"93.28"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"92.27","1":"92.27"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"88.71","1":"88.71"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"90.98","1":"90.98"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"94.39","1":"94.39"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"94.37","1":"94.37"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"91.99","1":"91.99"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"89.43","1":"89.43"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"90.33","1":"90.33"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"89.71","1":"89.71"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"88.08","1":"88.08"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"89.30","1":"89.30"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"88.03","1":"88.03"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"87.35","1":"87.35"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"88.01","1":"88.01"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"88.89","1":"88.89"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"92.71","1":"92.71"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"91.40","1":"91.40"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"95.22","1":"95.22"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"96.05","1":"96.05"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"95.62","1":"95.62"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"92.39","1":"92.39"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"92.75","1":"92.75"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"90.68","1":"90.68"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"86.15","1":"86.15"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"83.55","1":"83.55"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"83.39","1":"83.39"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"82.93","1":"82.93"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"80.08","1":"80.08"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"80.50","1":"80.50"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"79.87","1":"79.87"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"77.81","1":"77.81"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"77.63","1":"77.63"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"79.01","1":"79.01"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"79.10","1":"79.10"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"79.50","1":"79.50"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"79.29","1":"79.29"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"79.01","1":"79.01"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"80.76","1":"80.76"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"80.91","1":"80.91"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"84.95","1":"84.95"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"84.69","1":"84.69"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"85.60","1":"85.60"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"89.88","1":"89.88"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"90.37","1":"90.37"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"90.76","1":"90.76"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"86.33","1":"86.33"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"84.95","1":"84.95"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"84.10","1":"84.10"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"85.36","1":"85.36"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"85.32","1":"85.32"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"89.58","1":"89.58"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"92.29","1":"92.29"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"93.41","1":"93.41"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"92.01","1":"92.01"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"90.68","1":"90.68"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"89.95","1":"89.95"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"91.76","1":"91.76"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"91.03","1":"91.03"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"92.40","1":"92.40"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"93.14","1":"93.14"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"91.83","1":"91.83"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"91.53","1":"91.53"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"91.04","1":"91.04"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"95.13","1":"95.13"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"93.28","1":"93.28"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"89.94","1":"89.94"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"88.89","1":"88.89"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"85.91","1":"85.91"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"84.70","1":"84.70"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"88.93","1":"88.93"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"89.48","1":"89.48"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"88.72","1":"88.72"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"88.70","1":"88.70"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"85.14","1":"85.14"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"81.14","1":"81.14"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"80.99","1":"80.99"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"79.55","1":"79.55"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"81.01","1":"81.01"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"79.58","1":"79.58"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"80.84","1":"80.84"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"76.80","1":"76.80"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"78.42","1":"78.42"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"80.00","1":"80.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"77.20","1":"77.20"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"75.84","1":"75.84"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"72.05","1":"72.05"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"72.31","1":"72.31"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"73.35","1":"73.35"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"71.02","1":"71.02"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"73.93","1":"73.93"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"75.37","1":"75.37"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"71.61","1":"71.61"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"70.33","1":"70.33"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"69.63","1":"69.63"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"72.00","1":"72.00"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"74.00","1":"74.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"74.15","1":"74.15"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"74.43","1":"74.43"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"74.51","1":"74.51"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"74.99","1":"74.99"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"75.13","1":"75.13"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"76.09","1":"76.09"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"75.50","1":"75.50"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"76.82","1":"76.82"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"80.56","1":"80.56"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"83.83","1":"83.83"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"84.42","1":"84.42"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"83.12","1":"83.12"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"83.81","1":"83.81"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"83.77","1":"83.77"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"83.38","1":"83.38"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"82.68","1":"82.68"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"81.73","1":"81.73"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"80.51","1":"80.51"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"79.39","1":"79.39"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"75.60","1":"75.60"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"77.73","1":"77.73"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"76.15","1":"76.15"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"77.00","1":"77.00"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"73.21","1":"73.21"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"76.00","1":"76.00"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"79.56","1":"79.56"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"78.55","1":"78.55"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"78.09","1":"78.09"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"76.39","1":"76.39"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"75.00","1":"75.00"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"78.68","1":"78.68"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"82.48","1":"82.48"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"82.30","1":"82.30"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"80.03","1":"80.03"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"77.25","1":"77.25"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"79.82","1":"79.82"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"78.11","1":"78.11"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"75.57","1":"75.57"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"78.91","1":"78.91"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"78.20","1":"78.20"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"80.68","1":"80.68"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"78.40","1":"78.40"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"78.50","1":"78.50"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"78.87","1":"78.87"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"78.00","1":"78.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"77.01","1":"77.01"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"75.41","1":"75.41"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"76.45","1":"76.45"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"74.51","1":"74.51"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"75.99","1":"75.99"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"77.54","1":"77.54"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"77.00","1":"77.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"74.15","1":"74.15"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"70.61","1":"70.61"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"69.12","1":"69.12"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"70.13","1":"70.13"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"70.97","1":"70.97"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"70.00","1":"70.00"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"71.00","1":"71.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"68.55","1":"68.55"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"67.00","1":"67.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"68.05","1":"68.05"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"65.66","1":"65.66"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"65.05","1":"65.05"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"68.30","1":"68.30"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"70.60","1":"70.60"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"69.20","1":"69.20"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"70.00","1":"70.00"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"73.40","1":"73.40"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"72.52","1":"72.52"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"74.05","1":"74.05"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"72.50","1":"72.50"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"69.56","1":"69.56"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"73.03","1":"73.03"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"74.00","1":"74.00"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"73.00","1":"73.00"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"73.15","1":"73.15"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"73.50","1":"73.50"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"74.00","1":"74.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"73.90","1":"73.90"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"72.50","1":"72.50"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"71.00","1":"71.00"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"71.00","1":"71.00"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"70.02","1":"70.02"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"71.00","1":"71.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"72.50","1":"72.50"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"72.20","1":"72.20"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"73.25","1":"73.25"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"72.20","1":"72.20"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"72.00","1":"72.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"72.03","1":"72.03"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"72.00","1":"72.00"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"70.70","1":"70.70"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"67.17","1":"67.17"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"70.26","1":"70.26"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"67.46","1":"67.46"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"66.29","1":"66.29"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"69.60","1":"69.60"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"66.81","1":"66.81"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"68.00","1":"68.00"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"67.01","1":"67.01"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"66.50","1":"66.50"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"68.84","1":"68.84"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"69.31","1":"69.31"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"67.94","1":"67.94"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"71.02","1":"71.02"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"74.49","1":"74.49"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"73.92","1":"73.92"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"75.00","1":"75.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"75.32","1":"75.32"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"72.75","1":"72.75"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"74.01","1":"74.01"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"76.52","1":"76.52"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"80.32","1":"80.32"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"82.98","1":"82.98"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"83.90","1":"83.90"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"82.88","1":"82.88"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"82.61","1":"82.61"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"81.99","1":"81.99"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"80.72","1":"80.72"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"83.00","1":"83.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"83.00","1":"83.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"82.90","1":"82.90"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"83.03","1":"83.03"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"82.01","1":"82.01"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"84.64","1":"84.64"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"84.94","1":"84.94"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"87.21","1":"87.21"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"87.66","1":"87.66"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"85.38","1":"85.38"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"86.00","1":"86.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"84.44","1":"84.44"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"84.69","1":"84.69"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"85.40","1":"85.40"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"87.29","1":"87.29"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"87.00","1":"87.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"87.85","1":"87.85"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"86.33","1":"86.33"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"87.99","1":"87.99"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"87.00","1":"87.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"86.18","1":"86.18"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"88.51","1":"88.51"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"87.95","1":"87.95"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"88.00","1":"88.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"87.75","1":"87.75"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"92.13","1":"92.13"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"90.50","1":"90.50"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"88.25","1":"88.25"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"87.05","1":"87.05"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"88.16","1":"88.16"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"88.00","1":"88.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"87.99","1":"87.99"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"88.00","1":"88.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"88.00","1":"88.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"88.00","1":"88.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"88.00","1":"88.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"86.50","1":"86.50"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"88.00","1":"88.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"88.91","1":"88.91"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"89.15","1":"89.15"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"93.60","1":"93.60"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"94.02","1":"94.02"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"95.42","1":"95.42"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"97.00","1":"97.00"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"96.29","1":"96.29"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"99.05","1":"99.05"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"95.94","1":"95.94"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"93.48","1":"93.48"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"93.68","1":"93.68"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"95.04","1":"95.04"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"96.62","1":"96.62"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"95.06","1":"95.06"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"94.00","1":"94.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"96.00","1":"96.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"96.75","1":"96.75"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"96.48","1":"96.48"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"95.60","1":"95.60"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"96.49","1":"96.49"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"95.79","1":"95.79"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"96.00","1":"96.00"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"96.53","1":"96.53"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"95.80","1":"95.80"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"95.40","1":"95.40"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"94.00","1":"94.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"94.00","1":"94.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"94.26","1":"94.26"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"97.07","1":"97.07"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"97.50","1":"97.50"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"96.00","1":"96.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"95.67","1":"95.67"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"96.19","1":"96.19"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"97.56","1":"97.56"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"94.93","1":"94.93"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"93.00","1":"93.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"92.00","1":"92.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"91.94","1":"91.94"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"90.97","1":"90.97"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"92.33","1":"92.33"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"93.00","1":"93.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"91.49","1":"91.49"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"89.00","1":"89.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"90.00","1":"90.00"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"90.00","1":"90.00"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"89.00","1":"89.00"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"88.60","1":"88.60"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"88.00","1":"88.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"92.40","1":"92.40"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"91.99","1":"91.99"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"92.04","1":"92.04"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"91.86","1":"91.86"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"91.00","1":"91.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"92.16","1":"92.16"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"91.94","1":"91.94"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"93.47","1":"93.47"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"94.40","1":"94.40"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"94.72","1":"94.72"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"95.54","1":"95.54"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"96.24","1":"96.24"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"95.22","1":"95.22"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"97.41","1":"97.41"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"96.45","1":"96.45"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"97.41","1":"97.41"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"98.20","1":"98.20"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"101.52","1":"101.52"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"101.56","1":"101.56"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"99.00","1":"99.00"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"97.18","1":"97.18"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"94.81","1":"94.81"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"96.71","1":"96.71"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"97.50","1":"97.50"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"100.36","1":"100.36"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"101.22","1":"101.22"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"97.61","1":"97.61"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"97.00","1":"97.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"97.00","1":"97.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"99.23","1":"99.23"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"99.00","1":"99.00"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"95.33","1":"95.33"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"93.50","1":"93.50"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"95.00","1":"95.00"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"98.00","1":"98.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"102.12","1":"102.12"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"106.14","1":"106.14"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"111.44","1":"111.44"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"117.01","1":"117.01"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"121.05","1":"121.05"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"117.46","1":"117.46"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"112.43","1":"112.43"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"118.05","1":"118.05"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"122.44","1":"122.44"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"127.32","1":"127.32"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"120.96","1":"120.96"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"117.08","1":"117.08"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"114.40","1":"114.40"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"112.04","1":"112.04"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"112.00","1":"112.00"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"116.08","1":"116.08"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"119.48","1":"119.48"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"119.74","1":"119.74"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"120.40","1":"120.40"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"117.51","1":"117.51"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"116.14","1":"116.14"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"116.01","1":"116.01"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"116.50","1":"116.50"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"115.94","1":"115.94"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"115.74","1":"115.74"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"116.95","1":"116.95"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"117.65","1":"117.65"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"113.48","1":"113.48"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"112.52","1":"112.52"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"113.24","1":"113.24"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"112.26","1":"112.26"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"112.06","1":"112.06"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"113.39","1":"113.39"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"113.43","1":"113.43"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"111.26","1":"111.26"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"108.06","1":"108.06"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"107.33","1":"107.33"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"109.55","1":"109.55"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"112.18","1":"112.18"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"117.61","1":"117.61"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"116.37","1":"116.37"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"120.32","1":"120.32"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"121.08","1":"121.08"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"121.68","1":"121.68"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"122.68","1":"122.68"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"122.81","1":"122.81"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"121.74","1":"121.74"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"120.07","1":"120.07"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"120.39","1":"120.39"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"122.52","1":"122.52"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"120.68","1":"120.68"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"120.60","1":"120.60"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"117.57","1":"117.57"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"119.04","1":"119.04"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"120.52","1":"120.52"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"121.48","1":"121.48"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"115.82","1":"115.82"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"115.93","1":"115.93"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"110.74","1":"110.74"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"108.24","1":"108.24"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"111.10","1":"111.10"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"111.42","1":"111.42"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"112.09","1":"112.09"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"111.99","1":"111.99"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"108.02","1":"108.02"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"112.97","1":"112.97"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"114.24","1":"114.24"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"114.69","1":"114.69"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"118.63","1":"118.63"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"117.74","1":"117.74"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"117.66","1":"117.66"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"116.93","1":"116.93"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"115.11","1":"115.11"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"114.16","1":"114.16"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"115.01","1":"115.01"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"115.09","1":"115.09"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"113.00","1":"113.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"112.04","1":"112.04"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"111.05","1":"111.05"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"111.35","1":"111.35"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"112.35","1":"112.35"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"113.75","1":"113.75"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"111.61","1":"111.61"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"110.37","1":"110.37"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"110.94","1":"110.94"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"108.98","1":"108.98"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"112.39","1":"112.39"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"114.14","1":"114.14"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"113.25","1":"113.25"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"117.47","1":"117.47"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"115.00","1":"115.00"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"114.98","1":"114.98"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"114.99","1":"114.99"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"110.38","1":"110.38"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"111.20","1":"111.20"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"114.24","1":"114.24"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"113.00","1":"113.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"111.50","1":"111.50"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"108.11","1":"108.11"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"111.03","1":"111.03"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"110.66","1":"110.66"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"109.64","1":"109.64"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"106.00","1":"106.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"106.01","1":"106.01"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"106.68","1":"106.68"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"109.60","1":"109.60"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"108.14","1":"108.14"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"108.61","1":"108.61"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"106.37","1":"106.37"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"109.87","1":"109.87"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"108.70","1":"108.70"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"106.40","1":"106.40"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"106.40","1":"106.40"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"107.00","1":"107.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"107.53","1":"107.53"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"107.93","1":"107.93"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"106.61","1":"106.61"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"106.40","1":"106.40"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"107.87","1":"107.87"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"107.55","1":"107.55"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"108.07","1":"108.07"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"109.44","1":"109.44"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"108.11","1":"108.11"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"107.00","1":"107.00"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"107.50","1":"107.50"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"107.15","1":"107.15"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"106.68","1":"106.68"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"105.50","1":"105.50"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"103.75","1":"103.75"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"104.72","1":"104.72"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"104.66","1":"104.66"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"105.00","1":"105.00"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"105.00","1":"105.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"105.00","1":"105.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"105.00","1":"105.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"104.42","1":"104.42"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"104.96","1":"104.96"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"104.99","1":"104.99"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"104.99","1":"104.99"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"102.97","1":"102.97"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"102.97","1":"102.97"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"101.83","1":"101.83"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"102.10","1":"102.10"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"104.31","1":"104.31"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"105.92","1":"105.92"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"106.01","1":"106.01"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"110.97","1":"110.97"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"109.45","1":"109.45"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"105.20","1":"105.20"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"107.69","1":"107.69"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"110.63","1":"110.63"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"111.00","1":"111.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"108.01","1":"108.01"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"108.00","1":"108.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"106.00","1":"106.00"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"105.18","1":"105.18"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"103.41","1":"103.41"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"101.19","1":"101.19"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"101.30","1":"101.30"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"101.18","1":"101.18"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"101.53","1":"101.53"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"101.17","1":"101.17"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"105.08","1":"105.08"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"104.78","1":"104.78"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"105.60","1":"105.60"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"104.32","1":"104.32"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"104.49","1":"104.49"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"104.45","1":"104.45"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"105.04","1":"105.04"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"108.03","1":"108.03"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"107.00","1":"107.00"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"106.50","1":"106.50"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"111.15","1":"111.15"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"108.38","1":"108.38"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"110.66","1":"110.66"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"109.99","1":"109.99"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"109.46","1":"109.46"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"107.15","1":"107.15"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"109.60","1":"109.60"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"108.71","1":"108.71"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"109.49","1":"109.49"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"109.59","1":"109.59"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"107.98","1":"107.98"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"106.54","1":"106.54"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"106.07","1":"106.07"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"93.06","1":"93.06"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"94.02","1":"94.02"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"91.50","1":"91.50"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"91.50","1":"91.50"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"92.61","1":"92.61"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"92.00","1":"92.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"96.02","1":"96.02"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"97.23","1":"97.23"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"98.31","1":"98.31"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"95.93","1":"95.93"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"96.81","1":"96.81"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"98.15","1":"98.15"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"98.39","1":"98.39"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"95.18","1":"95.18"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"94.39","1":"94.39"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"95.36","1":"95.36"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"96.70","1":"96.70"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"97.50","1":"97.50"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"96.80","1":"96.80"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"97.86","1":"97.86"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"96.10","1":"96.10"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"94.83","1":"94.83"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"95.40","1":"95.40"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"96.40","1":"96.40"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"97.09","1":"97.09"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"95.35","1":"95.35"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"93.84","1":"93.84"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"94.01","1":"94.01"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"94.48","1":"94.48"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"94.03","1":"94.03"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"94.18","1":"94.18"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"92.22","1":"92.22"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"92.09","1":"92.09"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"93.63","1":"93.63"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"95.10","1":"95.10"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"94.95","1":"94.95"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"95.06","1":"95.06"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"93.72","1":"93.72"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"93.73","1":"93.73"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"93.12","1":"93.12"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"92.42","1":"92.42"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"90.03","1":"90.03"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"89.52","1":"89.52"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"91.98","1":"91.98"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"93.11","1":"93.11"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"95.97","1":"95.97"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"96.50","1":"96.50"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"95.58","1":"95.58"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"93.63","1":"93.63"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"94.10","1":"94.10"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"91.60","1":"91.60"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"93.03","1":"93.03"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"93.96","1":"93.96"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"91.00","1":"91.00"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"91.05","1":"91.05"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"90.00","1":"90.00"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"88.01","1":"88.01"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"90.02","1":"90.02"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"91.64","1":"91.64"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"87.73","1":"87.73"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"88.68","1":"88.68"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"89.04","1":"89.04"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"92.00","1":"92.00"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"90.33","1":"90.33"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"90.42","1":"90.42"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"91.71","1":"91.71"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"87.65","1":"87.65"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"88.06","1":"88.06"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"88.63","1":"88.63"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"87.71","1":"87.71"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"89.45","1":"89.45"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"87.99","1":"87.99"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"87.48","1":"87.48"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"84.50","1":"84.50"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"84.48","1":"84.48"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"84.61","1":"84.61"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"82.96","1":"82.96"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"83.02","1":"83.02"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"84.66","1":"84.66"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"85.20","1":"85.20"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"85.96","1":"85.96"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"84.71","1":"84.71"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"81.45","1":"81.45"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"83.34","1":"83.34"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"84.12","1":"84.12"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"85.17","1":"85.17"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"81.86","1":"81.86"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"83.00","1":"83.00"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"79.94","1":"79.94"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"83.43","1":"83.43"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"83.00","1":"83.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"84.55","1":"84.55"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"85.20","1":"85.20"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"86.00","1":"86.00"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"85.00","1":"85.00"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"85.00","1":"85.00"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"83.17","1":"83.17"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"83.98","1":"83.98"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"82.30","1":"82.30"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"82.10","1":"82.10"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"83.00","1":"83.00"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"82.00","1":"82.00"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"83.98","1":"83.98"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"83.45","1":"83.45"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"83.25","1":"83.25"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"83.01","1":"83.01"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"84.36","1":"84.36"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"85.44","1":"85.44"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"86.59","1":"86.59"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"84.64","1":"84.64"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"85.00","1":"85.00"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"86.26","1":"86.26"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"87.16","1":"87.16"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"87.89","1":"87.89"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"88.00","1":"88.00"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"88.01","1":"88.01"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"88.68","1":"88.68"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"88.21","1":"88.21"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"88.57","1":"88.57"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"86.08","1":"86.08"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"86.50","1":"86.50"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"87.75","1":"87.75"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"88.29","1":"88.29"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"86.50","1":"86.50"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"87.12","1":"87.12"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"87.95","1":"87.95"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"88.42","1":"88.42"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"89.70","1":"89.70"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"91.27","1":"91.27"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"93.52","1":"93.52"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"94.90","1":"94.90"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"94.50","1":"94.50"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"93.42","1":"93.42"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"92.90","1":"92.90"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"95.00","1":"95.00"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"94.50","1":"94.50"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"94.68","1":"94.68"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"94.92","1":"94.92"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"94.62","1":"94.62"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"94.26","1":"94.26"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"94.00","1":"94.00"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"93.92","1":"93.92"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"91.00","1":"91.00"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"93.18","1":"93.18"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"95.05","1":"95.05"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"99.80","1":"99.80"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"104.79","1":"104.79"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"110.02","1":"110.02"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"110.09","1":"110.09"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"112.01","1":"112.01"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"108.51","1":"108.51"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"111.02","1":"111.02"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"115.49","1":"115.49"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"121.26","1":"121.26"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"120.34","1":"120.34"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"120.41","1":"120.41"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"125.78","1":"125.78"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"124.01","1":"124.01"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"125.05","1":"125.05"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"128.14","1":"128.14"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"127.06","1":"127.06"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"123.70","1":"123.70"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"119.34","1":"119.34"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"118.90","1":"118.90"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"116.67","1":"116.67"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"116.83","1":"116.83"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"120.57","1":"120.57"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"118.75","1":"118.75"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"121.10","1":"121.10"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"124.30","1":"124.30"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"125.43","1":"125.43"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"125.84","1":"125.84"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"122.98","1":"122.98"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"119.28","1":"119.28"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"119.26","1":"119.26"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"119.64","1":"119.64"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"125.62","1":"125.62"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"127.17","1":"127.17"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"128.07","1":"128.07"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"128.89","1":"128.89"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"127.69","1":"127.69"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"127.87","1":"127.87"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"128.44","1":"128.44"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"127.04","1":"127.04"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"127.00","1":"127.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"125.00","1":"125.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"127.52","1":"127.52"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"127.53","1":"127.53"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"127.74","1":"127.74"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"128.51","1":"128.51"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"127.60","1":"127.60"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"134.61","1":"134.61"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"142.01","1":"142.01"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"149.11","1":"149.11"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"149.20","1":"149.20"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"155.80","1":"155.80"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"149.10","1":"149.10"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"142.35","1":"142.35"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"145.37","1":"145.37"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"151.49","1":"151.49"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"156.68","1":"156.68"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"155.01","1":"155.01"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"156.99","1":"156.99"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"148.54","1":"148.54"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"154.22","1":"154.22"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"153.47","1":"153.47"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"148.83","1":"148.83"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"139.62","1":"139.62"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"141.20","1":"141.20"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"139.82","1":"139.82"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"139.80","1":"139.80"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"140.06","1":"140.06"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"149.86","1":"149.86"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"153.80","1":"153.80"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"152.81","1":"152.81"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"154.06","1":"154.06"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"150.55","1":"150.55"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"146.07","1":"146.07"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"150.81","1":"150.81"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"149.76","1":"149.76"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"141.09","1":"141.09"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"145.77","1":"145.77"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"134.84","1":"134.84"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"130.19","1":"130.19"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"120.43","1":"120.43"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"111.40","1":"111.40"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"107.01","1":"107.01"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"98.99","1":"98.99"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"93.19","1":"93.19"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"100.17","1":"100.17"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"105.96","1":"105.96"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"107.38","1":"107.38"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"111.14","1":"111.14"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"119.47","1":"119.47"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"128.28","1":"128.28"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"122.03","1":"122.03"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"116.58","1":"116.58"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"115.03","1":"115.03"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"113.55","1":"113.55"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"122.06","1":"122.06"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"131.21","1":"131.21"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"134.86","1":"134.86"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"134.45","1":"134.45"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"136.08","1":"136.08"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"134.31","1":"134.31"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"144.38","1":"144.38"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"143.48","1":"143.48"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"134.56","1":"134.56"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"134.31","1":"134.31"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"132.18","1":"132.18"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"142.09","1":"142.09"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"134.94","1":"134.94"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"137.45","1":"137.45"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"147.75","1":"147.75"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"145.85","1":"145.85"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"146.01","1":"146.01"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"143.62","1":"143.62"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"145.73","1":"145.73"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"150.31","1":"150.31"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"147.96","1":"147.96"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"153.67","1":"153.67"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"152.02","1":"152.02"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"149.57","1":"149.57"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"149.25","1":"149.25"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"150.17","1":"150.17"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"148.33","1":"148.33"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"153.54","1":"153.54"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"150.32","1":"150.32"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"148.49","1":"148.49"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"149.56","1":"149.56"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"158.93","1":"158.93"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"155.23","1":"155.23"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"162.67","1":"162.67"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"164.74","1":"164.74"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"162.27","1":"162.27"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"165.63","1":"165.63"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"178.05","1":"178.05"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"176.01","1":"176.01"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"182.37","1":"182.37"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"181.74","1":"181.74"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"176.11","1":"176.11"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"177.76","1":"177.76"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"180.95","1":"180.95"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"180.72","1":"180.72"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"179.04","1":"179.04"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"182.52","1":"182.52"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"180.50","1":"180.50"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"181.49","1":"181.49"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"179.00","1":"179.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"178.54","1":"178.54"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"177.58","1":"177.58"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"178.14","1":"178.14"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"183.68","1":"183.68"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"186.31","1":"186.31"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"187.47","1":"187.47"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"185.57","1":"185.57"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"186.00","1":"186.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"187.71","1":"187.71"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"189.27","1":"189.27"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"192.59","1":"192.59"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"197.82","1":"197.82"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"197.10","1":"197.10"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"193.43","1":"193.43"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"196.64","1":"196.64"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"194.75","1":"194.75"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"193.20","1":"193.20"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"192.39","1":"192.39"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"192.08","1":"192.08"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"199.06","1":"199.06"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"200.13","1":"200.13"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"199.25","1":"199.25"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"209.77","1":"209.77"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"208.00","1":"208.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"210.56","1":"210.56"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"209.34","1":"209.34"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"207.96","1":"207.96"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"197.50","1":"197.50"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"197.71","1":"197.71"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"197.95","1":"197.95"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"198.43","1":"198.43"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"195.94","1":"195.94"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"195.34","1":"195.34"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"196.63","1":"196.63"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"193.51","1":"193.51"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"194.24","1":"194.24"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"193.67","1":"193.67"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"193.12","1":"193.12"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"192.41","1":"192.41"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"190.53","1":"190.53"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"195.86","1":"195.86"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"195.73","1":"195.73"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"210.40","1":"210.40"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"218.09","1":"218.09"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"226.06","1":"226.06"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"222.89","1":"222.89"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"224.50","1":"224.50"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"229.52","1":"229.52"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"246.73","1":"246.73"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"265.23","1":"265.23"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"285.12","1":"285.12"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"306.50","1":"306.50"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"308.49","1":"308.49"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"301.05","1":"301.05"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"297.51","1":"297.51"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"292.53","1":"292.53"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"289.01","1":"289.01"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"295.83","1":"295.83"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"296.18","1":"296.18"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"301.63","1":"301.63"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"299.06","1":"299.06"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"297.11","1":"297.11"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"295.18","1":"295.18"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"299.48","1":"299.48"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"299.96","1":"299.96"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"290.03","1":"290.03"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"283.37","1":"283.37"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"272.04","1":"272.04"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"271.30","1":"271.30"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"264.22","1":"264.22"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"259.14","1":"259.14"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"260.75","1":"260.75"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"276.22","1":"276.22"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"282.73","1":"282.73"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"284.10","1":"284.10"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"283.15","1":"283.15"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"278.32","1":"278.32"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"278.87","1":"278.87"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"279.88","1":"279.88"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"275.51","1":"275.51"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"277.47","1":"277.47"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"281.23","1":"281.23"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"296.70","1":"296.70"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"291.95","1":"291.95"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"289.58","1":"289.58"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"306.09","1":"306.09"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"309.06","1":"309.06"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"306.21","1":"306.21"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"300.60","1":"300.60"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"295.42","1":"295.42"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"308.06","1":"308.06"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"303.71","1":"303.71"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"304.00","1":"304.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"307.42","1":"307.42"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"309.04","1":"309.04"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"313.43","1":"313.43"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"317.17","1":"317.17"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"335.63","1":"335.63"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"354.17","1":"354.17"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"348.46","1":"348.46"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"340.31","1":"340.31"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"339.53","1":"339.53"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"336.69","1":"336.69"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"328.05","1":"328.05"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"320.28","1":"320.28"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"328.11","1":"328.11"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"352.27","1":"352.27"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"361.51","1":"361.51"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"363.69","1":"363.69"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"368.00","1":"368.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"369.15","1":"369.15"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"367.30","1":"367.30"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"383.03","1":"383.03"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"383.99","1":"383.99"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"386.99","1":"386.99"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"378.48","1":"378.48"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"373.42","1":"373.42"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"373.75","1":"373.75"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"370.70","1":"370.70"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"369.74","1":"369.74"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"365.30","1":"365.30"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"392.69","1":"392.69"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"402.51","1":"402.51"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"401.23","1":"401.23"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"400.06","1":"400.06"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"395.18","1":"395.18"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"395.46","1":"395.46"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"408.80","1":"408.80"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"404.24","1":"404.24"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"401.33","1":"401.33"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"419.21","1":"419.21"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"419.23","1":"419.23"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"418.15","1":"418.15"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"398.54","1":"398.54"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"397.09","1":"397.09"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"405.09","1":"405.09"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"414.24","1":"414.24"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"416.72","1":"416.72"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"414.71","1":"414.71"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"422.64","1":"422.64"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"450.96","1":"450.96"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"462.80","1":"462.80"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"468.90","1":"468.90"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"461.04","1":"461.04"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"452.63","1":"452.63"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"446.16","1":"446.16"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"457.31","1":"457.31"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"468.63","1":"468.63"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"475.09","1":"475.09"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"479.91","1":"479.91"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"482.38","1":"482.38"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"465.89","1":"465.89"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"461.30","1":"461.30"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"464.97","1":"464.97"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"466.63","1":"466.63"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"471.47","1":"471.47"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"482.15","1":"482.15"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"487.24","1":"487.24"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"490.57","1":"490.57"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"478.05","1":"478.05"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"465.49","1":"465.49"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"479.29","1":"479.29"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"496.96","1":"496.96"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"499.70","1":"499.70"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"496.66","1":"496.66"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"494.67","1":"494.67"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"502.88","1":"502.88"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"499.53","1":"499.53"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"494.15","1":"494.15"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"493.12","1":"493.12"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"493.13","1":"493.13"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"501.14","1":"501.14"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"494.55","1":"494.55"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"493.78","1":"493.78"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"492.33","1":"492.33"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"491.34","1":"491.34"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"491.74","1":"491.74"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"480.99","1":"480.99"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"452.07","1":"452.07"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"421.79","1":"421.79"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"427.61","1":"427.61"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"452.32","1":"452.32"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"483.68","1":"483.68"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"492.38","1":"492.38"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"488.37","1":"488.37"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"480.16","1":"480.16"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"490.23","1":"490.23"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"459.49","1":"459.49"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"454.72","1":"454.72"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"456.06","1":"456.06"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"457.23","1":"457.23"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"467.22","1":"467.22"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"460.06","1":"460.06"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"470.53","1":"470.53"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"465.26","1":"465.26"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"458.24","1":"458.24"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"433.41","1":"433.41"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"447.87","1":"447.87"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"444.23","1":"444.23"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"446.92","1":"446.92"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"457.45","1":"457.45"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"452.12","1":"452.12"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"455.86","1":"455.86"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"461.28","1":"461.28"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"461.85","1":"461.85"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"463.50","1":"463.50"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"465.44","1":"465.44"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"463.91","1":"463.91"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"456.60","1":"456.60"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"443.46","1":"443.46"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"438.11","1":"438.11"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"449.16","1":"449.16"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"449.29","1":"449.29"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"442.28","1":"442.28"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"438.46","1":"438.46"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"423.65","1":"423.65"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"445.22","1":"445.22"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"450.53","1":"450.53"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"450.09","1":"450.09"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"449.36","1":"449.36"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"450.35","1":"450.35"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"443.30","1":"443.30"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"437.43","1":"437.43"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"428.65","1":"428.65"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"431.28","1":"431.28"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"443.93","1":"443.93"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"450.18","1":"450.18"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"457.96","1":"457.96"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"455.15","1":"455.15"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"479.51","1":"479.51"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"487.61","1":"487.61"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"485.01","1":"485.01"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"481.98","1":"481.98"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"479.99","1":"479.99"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"479.81","1":"479.81"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"493.89","1":"493.89"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"496.99","1":"496.99"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"489.67","1":"489.67"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"502.41","1":"502.41"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"506.19","1":"506.19"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"529.37","1":"529.37"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"519.91","1":"519.91"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"521.67","1":"521.67"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"523.85","1":"523.85"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"520.94","1":"520.94"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"530.84","1":"530.84"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"546.52","1":"546.52"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"546.08","1":"546.08"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"549.62","1":"549.62"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"555.72","1":"555.72"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"557.18","1":"557.18"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"560.63","1":"560.63"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"560.22","1":"560.22"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"564.90","1":"564.90"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"564.02","1":"564.02"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"560.09","1":"560.09"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"558.46","1":"558.46"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"558.86","1":"558.86"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"576.94","1":"576.94"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"568.28","1":"568.28"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"567.99","1":"567.99"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"577.42","1":"577.42"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"580.25","1":"580.25"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"584.97","1":"584.97"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"609.58","1":"609.58"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"613.26","1":"613.26"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"621.35","1":"621.35"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"628.00","1":"628.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"643.53","1":"643.53"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"635.83","1":"635.83"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"636.71","1":"636.71"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"633.66","1":"633.66"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"646.64","1":"646.64"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"650.37","1":"650.37"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"648.08","1":"648.08"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"640.09","1":"640.09"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"633.31","1":"633.31"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"626.56","1":"626.56"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"620.67","1":"620.67"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"633.30","1":"633.30"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"635.47","1":"635.47"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"618.66","1":"618.66"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"616.42","1":"616.42"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"620.79","1":"620.79"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"620.61","1":"620.61"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"634.60","1":"634.60"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"635.02","1":"635.02"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"630.01","1":"630.01"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"671.33","1":"671.33"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"685.38","1":"685.38"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"689.24","1":"689.24"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"719.84","1":"719.84"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"723.53","1":"723.53"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"720.69","1":"720.69"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"758.75","1":"758.75"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"767.97","1":"767.97"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"770.48","1":"770.48"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"777.90","1":"777.90"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"792.38","1":"792.38"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"818.45","1":"818.45"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"815.79","1":"815.79"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"809.78","1":"809.78"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"800.84","1":"800.84"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"797.21","1":"797.21"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"782.54","1":"782.54"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"773.98","1":"773.98"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"746.61","1":"746.61"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"727.13","1":"727.13"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"713.41","1":"713.41"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"718.48","1":"718.48"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"743.89","1":"743.89"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"757.37","1":"757.37"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"739.31","1":"739.31"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"727.51","1":"727.51"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"723.75","1":"723.75"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"725.48","1":"725.48"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"711.27","1":"711.27"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"705.94","1":"705.94"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"703.00","1":"703.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"641.00","1":"641.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"673.40","1":"673.40"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"673.40","1":"673.40"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"665.00","1":"665.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"675.10","1":"675.10"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"681.10","1":"681.10"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"675.64","1":"675.64"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"675.00","1":"675.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"689.00","1":"689.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"692.00","1":"692.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"696.95","1":"696.95"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"688.72","1":"688.72"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"703.05","1":"703.05"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"740.99","1":"740.99"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"793.00","1":"793.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"809.36","1":"809.36"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"800.00","1":"800.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"795.00","1":"795.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"788.00","1":"788.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"789.04","1":"789.04"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"788.00","1":"788.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"772.00","1":"772.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"795.58","1":"795.58"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"797.38","1":"797.38"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"818.09","1":"818.09"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"800.00","1":"800.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"800.50","1":"800.50"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"769.90","1":"769.90"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"728.82","1":"728.82"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"738.00","1":"738.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"748.00","1":"748.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"761.75","1":"761.75"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"769.56","1":"769.56"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"801.60","1":"801.60"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"783.80","1":"783.80"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"731.85","1":"731.85"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"729.50","1":"729.50"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"752.66","1":"752.66"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"761.50","1":"761.50"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"770.16","1":"770.16"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"773.92","1":"773.92"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"752.00","1":"752.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"715.00","1":"715.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"730.00","1":"730.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"770.22","1":"770.22"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"751.47","1":"751.47"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"775.41","1":"775.41"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"768.75","1":"768.75"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"762.10","1":"762.10"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"760.00","1":"760.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"753.50","1":"753.50"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"757.01","1":"757.01"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"757.01","1":"757.01"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"763.17","1":"763.17"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"750.03","1":"750.03"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"767.28","1":"767.28"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"759.84","1":"759.84"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"776.54","1":"776.54"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"792.50","1":"792.50"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"786.00","1":"786.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"790.00","1":"790.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"806.55","1":"806.55"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"809.78","1":"809.78"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"785.77","1":"785.77"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"783.28","1":"783.28"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"776.00","1":"776.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"779.97","1":"779.97"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"779.00","1":"779.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"775.13","1":"775.13"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"774.76","1":"774.76"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"772.80","1":"772.80"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"775.00","1":"775.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"766.00","1":"766.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"750.26","1":"750.26"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"744.00","1":"744.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"744.00","1":"744.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"735.00","1":"735.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"737.14","1":"737.14"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"734.90","1":"734.90"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"735.00","1":"735.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"736.00","1":"736.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"727.00","1":"727.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"730.00","1":"730.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"728.98","1":"728.98"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"716.28","1":"716.28"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"705.09","1":"705.09"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"710.50","1":"710.50"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"693.55","1":"693.55"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"689.95","1":"689.95"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"685.00","1":"685.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"685.93","1":"685.93"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"693.19","1":"693.19"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"689.80","1":"689.80"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"676.03","1":"676.03"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"679.84","1":"679.84"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"640.49","1":"640.49"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"640.00","1":"640.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"646.00","1":"646.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"652.31","1":"652.31"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"632.00","1":"632.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"624.77","1":"624.77"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"639.98","1":"639.98"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"610.84","1":"610.84"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"609.42","1":"609.42"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"633.90","1":"633.90"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"674.94","1":"674.94"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"713.03","1":"713.03"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"711.51","1":"711.51"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"723.28","1":"723.28"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"761.00","1":"761.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"762.20","1":"762.20"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"726.43","1":"726.43"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"724.75","1":"724.75"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"718.06","1":"718.06"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"714.37","1":"714.37"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"705.00","1":"705.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"704.27","1":"704.27"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"715.00","1":"715.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"717.72","1":"717.72"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"378.87","1":"378.87"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"382.03","1":"382.03"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"374.06","1":"374.06"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"374.55","1":"374.55"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"382.00","1":"382.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"385.00","1":"385.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"387.51","1":"387.51"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"412.79","1":"412.79"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"412.71","1":"412.71"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"411.99","1":"411.99"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"411.38","1":"411.38"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"407.00","1":"407.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"401.16","1":"401.16"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"398.00","1":"398.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"393.18","1":"393.18"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"388.05","1":"388.05"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"392.00","1":"392.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"405.93","1":"405.93"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"405.00","1":"405.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"395.60","1":"395.60"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"387.49","1":"387.49"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"371.84","1":"371.84"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"345.46","1":"345.46"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"341.20","1":"341.20"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"334.94","1":"334.94"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"337.07","1":"337.07"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"342.67","1":"342.67"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"325.38","1":"325.38"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"327.00","1":"327.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"332.31","1":"332.31"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"331.90","1":"331.90"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"335.00","1":"335.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"321.00","1":"321.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"299.01","1":"299.01"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"301.59","1":"301.59"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"324.20","1":"324.20"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"328.92","1":"328.92"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"334.21","1":"334.21"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"340.54","1":"340.54"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"334.77","1":"334.77"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"329.88","1":"329.88"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"321.37","1":"321.37"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"322.55","1":"322.55"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"322.00","1":"322.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"321.28","1":"321.28"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"327.45","1":"327.45"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"335.00","1":"335.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"319.15","1":"319.15"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"321.38","1":"321.38"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"323.02","1":"323.02"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"322.35","1":"322.35"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"329.16","1":"329.16"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"322.88","1":"322.88"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"337.72","1":"337.72"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"334.92","1":"334.92"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"339.52","1":"339.52"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"327.00","1":"327.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"338.51","1":"338.51"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"335.58","1":"335.58"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"324.73","1":"324.73"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"329.86","1":"329.86"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"328.49","1":"328.49"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"328.87","1":"328.87"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"330.61","1":"330.61"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"331.58","1":"331.58"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"331.49","1":"331.49"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"337.54","1":"337.54"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"346.38","1":"346.38"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"348.01","1":"348.01"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"340.66","1":"340.66"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"338.93","1":"338.93"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"339.50","1":"339.50"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"332.00","1":"332.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"340.99","1":"340.99"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"335.55","1":"335.55"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"335.98","1":"335.98"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"341.73","1":"341.73"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"349.38","1":"349.38"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"347.64","1":"347.64"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"354.72","1":"354.72"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"356.92","1":"356.92"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"361.66","1":"361.66"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"359.78","1":"359.78"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"359.94","1":"359.94"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"364.12","1":"364.12"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"358.45","1":"358.45"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"361.00","1":"361.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"365.69","1":"365.69"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"361.44","1":"361.44"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"382.82","1":"382.82"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"371.79","1":"371.79"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"375.06","1":"375.06"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"369.98","1":"369.98"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"391.12","1":"391.12"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"389.07","1":"389.07"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"383.38","1":"383.38"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"391.80","1":"391.80"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"393.00","1":"393.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"397.71","1":"397.71"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"402.02","1":"402.02"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"401.16","1":"401.16"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"392.11","1":"392.11"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"395.60","1":"395.60"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"394.98","1":"394.98"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"393.51","1":"393.51"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"394.20","1":"394.20"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"394.68","1":"394.68"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"389.13","1":"389.13"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"390.84","1":"390.84"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"391.84","1":"391.84"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"390.80","1":"390.80"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"390.15","1":"390.15"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"387.13","1":"387.13"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"381.31","1":"381.31"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"388.98","1":"388.98"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"384.00","1":"384.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"386.50","1":"386.50"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"386.02","1":"386.02"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"378.93","1":"378.93"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"374.00","1":"374.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"379.00","1":"379.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"380.88","1":"380.88"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"386.80","1":"386.80"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"387.00","1":"387.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"414.91","1":"414.91"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"417.14","1":"417.14"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"420.02","1":"420.02"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"424.22","1":"424.22"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"425.21","1":"425.21"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"445.14","1":"445.14"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"436.11","1":"436.11"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"441.88","1":"441.88"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"442.15","1":"442.15"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"441.32","1":"441.32"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"430.82","1":"430.82"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"431.77","1":"431.77"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"433.61","1":"433.61"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"430.97","1":"430.97"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"433.40","1":"433.40"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"435.71","1":"435.71"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"436.96","1":"436.96"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"444.10","1":"444.10"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"451.32","1":"451.32"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"452.98","1":"452.98"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"454.00","1":"454.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"449.03","1":"449.03"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"449.73","1":"449.73"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"447.22","1":"447.22"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"452.39","1":"452.39"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"452.97","1":"452.97"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"448.79","1":"448.79"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"449.88","1":"449.88"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"454.00","1":"454.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"456.10","1":"456.10"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"458.50","1":"458.50"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"469.21","1":"469.21"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"483.45","1":"483.45"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"497.28","1":"497.28"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"489.10","1":"489.10"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"491.00","1":"491.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"487.38","1":"487.38"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"500.00","1":"500.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"500.36","1":"500.36"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"502.57","1":"502.57"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"497.33","1":"497.33"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"485.90","1":"485.90"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"486.00","1":"486.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"489.45","1":"489.45"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"485.28","1":"485.28"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"485.18","1":"485.18"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"487.00","1":"487.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"492.00","1":"492.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"509.25","1":"509.25"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"501.99","1":"501.99"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"514.90","1":"514.90"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"509.76","1":"509.76"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"492.82","1":"492.82"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"490.20","1":"490.20"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"495.70","1":"495.70"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"490.00","1":"490.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"484.81","1":"484.81"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"479.03","1":"479.03"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"458.39","1":"458.39"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"473.99","1":"473.99"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"478.00","1":"478.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"479.41","1":"479.41"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"482.60","1":"482.60"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"483.88","1":"483.88"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"488.79","1":"488.79"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"495.50","1":"495.50"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"491.00","1":"491.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"498.67","1":"498.67"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"496.85","1":"496.85"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"497.80","1":"497.80"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"494.63","1":"494.63"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"487.51","1":"487.51"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"458.04","1":"458.04"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"480.73","1":"480.73"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"480.29","1":"480.29"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"477.60","1":"477.60"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"478.12","1":"478.12"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"477.02","1":"477.02"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"473.08","1":"473.08"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"474.06","1":"474.06"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"461.96","1":"461.96"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"452.13","1":"452.13"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"457.50","1":"457.50"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"455.97","1":"455.97"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"461.82","1":"461.82"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"455.06","1":"455.06"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"457.64","1":"457.64"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"482.91","1":"482.91"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"493.43","1":"493.43"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"488.00","1":"488.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"485.58","1":"485.58"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"473.99","1":"473.99"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"461.55","1":"461.55"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"473.22","1":"473.22"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"474.05","1":"474.05"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"479.88","1":"479.88"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"484.90","1":"484.90"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"496.30","1":"496.30"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"497.60","1":"497.60"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"492.21","1":"492.21"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"495.00","1":"495.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"495.00","1":"495.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"479.48","1":"479.48"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"476.91","1":"476.91"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"474.00","1":"474.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"483.06","1":"483.06"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"483.92","1":"483.92"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"485.68","1":"485.68"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"487.30","1":"487.30"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"487.05","1":"487.05"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"492.53","1":"492.53"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"492.28","1":"492.28"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"494.51","1":"494.51"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"489.22","1":"489.22"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"484.63","1":"484.63"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"466.25","1":"466.25"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"471.50","1":"471.50"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"469.99","1":"469.99"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"463.15","1":"463.15"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"459.88","1":"459.88"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"467.17","1":"467.17"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"465.91","1":"465.91"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"463.23","1":"463.23"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"463.00","1":"463.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"462.06","1":"462.06"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"466.72","1":"466.72"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"465.50","1":"465.50"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"468.20","1":"468.20"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"472.06","1":"472.06"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"468.10","1":"468.10"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"463.01","1":"463.01"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"466.10","1":"466.10"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"483.04","1":"483.04"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"482.89","1":"482.89"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"478.00","1":"478.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"480.35","1":"480.35"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"463.42","1":"463.42"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"462.99","1":"462.99"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"461.82","1":"461.82"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"465.65","1":"465.65"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"454.92","1":"454.92"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"449.87","1":"449.87"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"440.42","1":"440.42"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"448.60","1":"448.60"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"442.35","1":"442.35"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"431.73","1":"431.73"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"427.00","1":"427.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"421.35","1":"421.35"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"424.00","1":"424.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"424.99","1":"424.99"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"424.04","1":"424.04"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"423.06","1":"423.06"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"417.97","1":"417.97"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"407.18","1":"407.18"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"405.72","1":"405.72"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"400.98","1":"400.98"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"402.77","1":"402.77"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"400.40","1":"400.40"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"399.42","1":"399.42"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"393.06","1":"393.06"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"405.77","1":"405.77"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"413.00","1":"413.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"408.75","1":"408.75"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"407.04","1":"407.04"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"406.92","1":"406.92"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"406.53","1":"406.53"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"406.66","1":"406.66"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"414.54","1":"414.54"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"407.45","1":"407.45"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"415.48","1":"415.48"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"418.76","1":"418.76"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"410.52","1":"410.52"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"406.96","1":"406.96"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"407.80","1":"407.80"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"412.40","1":"412.40"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"398.93","1":"398.93"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"402.43","1":"402.43"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"397.68","1":"397.68"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"400.55","1":"400.55"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"397.41","1":"397.41"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"407.89","1":"407.89"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"403.33","1":"403.33"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"433.28","1":"433.28"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"443.97","1":"443.97"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"456.13","1":"456.13"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"453.73","1":"453.73"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"457.69","1":"457.69"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"457.17","1":"457.17"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"456.52","1":"456.52"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"457.20","1":"457.20"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"445.38","1":"445.38"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"442.10","1":"442.10"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"432.79","1":"432.79"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"430.52","1":"430.52"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"428.71","1":"428.71"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"432.86","1":"432.86"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"439.72","1":"439.72"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"438.10","1":"438.10"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"441.22","1":"441.22"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"442.98","1":"442.98"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"437.01","1":"437.01"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"444.42","1":"444.42"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"448.20","1":"448.20"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"453.00","1":"453.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"450.01","1":"450.01"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"444.25","1":"444.25"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"441.75","1":"441.75"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"431.58","1":"431.58"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"431.46","1":"431.46"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"424.83","1":"424.83"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"425.60","1":"425.60"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"446.33","1":"446.33"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"450.07","1":"450.07"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"466.04","1":"466.04"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"464.70","1":"464.70"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"464.45","1":"464.45"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"463.39","1":"463.39"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"459.55","1":"459.55"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"467.19","1":"467.19"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"467.28","1":"467.28"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"465.33","1":"465.33"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"430.89","1":"430.89"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"426.97","1":"426.97"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"429.42","1":"429.42"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"429.76","1":"429.76"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"431.30","1":"431.30"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"428.95","1":"428.95"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"431.69","1":"431.69"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"428.44","1":"428.44"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"434.28","1":"434.28"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"432.39","1":"432.39"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"429.03","1":"429.03"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"429.02","1":"429.02"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"430.11","1":"430.11"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"432.28","1":"432.28"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"435.25","1":"435.25"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"433.00","1":"433.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"429.86","1":"429.86"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"429.34","1":"429.34"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"426.69","1":"426.69"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"422.89","1":"422.89"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"418.89","1":"418.89"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"411.15","1":"411.15"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"393.83","1":"393.83"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"408.43","1":"408.43"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"406.31","1":"406.31"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"402.38","1":"402.38"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"402.14","1":"402.14"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"406.38","1":"406.38"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"405.17","1":"405.17"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"406.00","1":"406.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"406.25","1":"406.25"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"406.50","1":"406.50"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"409.44","1":"409.44"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"413.00","1":"413.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"411.70","1":"411.70"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"412.48","1":"412.48"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"418.19","1":"418.19"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"415.49","1":"415.49"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"414.09","1":"414.09"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"431.57","1":"431.57"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"432.07","1":"432.07"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"413.90","1":"413.90"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"410.39","1":"410.39"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"415.01","1":"415.01"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"419.45","1":"419.45"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"417.36","1":"417.36"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"420.73","1":"420.73"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"418.25","1":"418.25"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"420.17","1":"420.17"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"421.29","1":"421.29"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"422.98","1":"422.98"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"425.22","1":"425.22"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"432.00","1":"432.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"438.90","1":"438.90"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"438.33","1":"438.33"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"443.34","1":"443.34"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"437.97","1":"437.97"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"439.49","1":"439.49"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"440.30","1":"440.30"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"461.12","1":"461.12"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"468.89","1":"468.89"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"462.56","1":"462.56"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"455.78","1":"455.78"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"457.29","1":"457.29"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"460.72","1":"460.72"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"464.31","1":"464.31"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"464.91","1":"464.91"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"459.81","1":"459.81"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"472.27","1":"472.27"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"467.11","1":"467.11"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"462.92","1":"462.92"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"464.49","1":"464.49"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"462.37","1":"462.37"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"453.43","1":"453.43"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"452.98","1":"452.98"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"452.29","1":"452.29"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"447.60","1":"447.60"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"430.53","1":"430.53"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"431.10","1":"431.10"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"428.55","1":"428.55"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"422.34","1":"422.34"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"414.67","1":"414.67"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"432.37","1":"432.37"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"425.05","1":"425.05"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"423.56","1":"423.56"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"447.75","1":"447.75"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"441.08","1":"441.08"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"437.13","1":"437.13"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"431.79","1":"431.79"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"430.54","1":"430.54"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"428.91","1":"428.91"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"424.96","1":"424.96"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"424.24","1":"424.24"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"424.54","1":"424.54"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"422.44","1":"422.44"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"417.60","1":"417.60"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"420.10","1":"420.10"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"416.54","1":"416.54"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"413.85","1":"413.85"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"412.68","1":"412.68"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"412.75","1":"412.75"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"409.63","1":"409.63"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"409.85","1":"409.85"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"405.87","1":"405.87"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"400.18","1":"400.18"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"392.95","1":"392.95"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"392.59","1":"392.59"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"393.55","1":"393.55"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"395.39","1":"395.39"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"397.50","1":"397.50"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"394.14","1":"394.14"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"395.50","1":"395.50"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"389.77","1":"389.77"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"381.14","1":"381.14"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"380.18","1":"380.18"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"389.99","1":"389.99"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"382.05","1":"382.05"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"370.87","1":"370.87"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"370.86","1":"370.86"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"379.31","1":"379.31"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"387.37","1":"387.37"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"407.10","1":"407.10"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"408.62","1":"408.62"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"414.18","1":"414.18"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"413.51","1":"413.51"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"408.60","1":"408.60"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"409.98","1":"409.98"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"407.99","1":"407.99"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"412.46","1":"412.46"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"412.02","1":"412.02"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"409.30","1":"409.30"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"408.30","1":"408.30"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"409.12","1":"409.12"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"410.60","1":"410.60"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"404.41","1":"404.41"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"399.91","1":"399.91"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"408.23","1":"408.23"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"410.15","1":"410.15"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"404.50","1":"404.50"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"402.31","1":"402.31"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"402.20","1":"402.20"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"394.78","1":"394.78"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"395.94","1":"395.94"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"395.51","1":"395.51"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"390.14","1":"390.14"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"392.01","1":"392.01"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"388.81","1":"388.81"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"385.38","1":"385.38"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"379.73","1":"379.73"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"390.57","1":"390.57"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"385.62","1":"385.62"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"394.28","1":"394.28"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"409.25","1":"409.25"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"404.88","1":"404.88"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"397.34","1":"397.34"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"398.68","1":"398.68"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"397.99","1":"397.99"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"396.63","1":"396.63"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"393.34","1":"393.34"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"397.04","1":"397.04"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"398.69","1":"398.69"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"404.57","1":"404.57"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"403.21","1":"403.21"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"403.47","1":"403.47"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"402.17","1":"402.17"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"387.10","1":"387.10"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"379.48","1":"379.48"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"381.64","1":"381.64"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"379.82","1":"379.82"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"380.47","1":"380.47"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"382.21","1":"382.21"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"389.02","1":"389.02"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"388.44","1":"388.44"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"388.77","1":"388.77"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"388.82","1":"388.82"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"390.01","1":"390.01"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"396.19","1":"396.19"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"398.41","1":"398.41"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"407.59","1":"407.59"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"411.06","1":"411.06"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"424.77","1":"424.77"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"423.75","1":"423.75"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"425.88","1":"425.88"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"430.75","1":"430.75"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"427.54","1":"427.54"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"427.12","1":"427.12"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"457.98","1":"457.98"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"447.27","1":"447.27"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"427.92","1":"427.92"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"426.16","1":"426.16"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"430.34","1":"430.34"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"435.59","1":"435.59"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"437.85","1":"437.85"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"424.18","1":"424.18"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"430.21","1":"430.21"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"444.57","1":"444.57"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"437.81","1":"437.81"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"435.10","1":"435.10"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"425.98","1":"425.98"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"420.94","1":"420.94"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"421.51","1":"421.51"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"421.87","1":"421.87"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"422.32","1":"422.32"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"418.30","1":"418.30"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"417.85","1":"417.85"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"420.54","1":"420.54"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"421.74","1":"421.74"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"427.80","1":"427.80"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"426.53","1":"426.53"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"425.29","1":"425.29"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"427.30","1":"427.30"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"440.38","1":"440.38"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"440.89","1":"440.89"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"464.02","1":"464.02"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"467.94","1":"467.94"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"451.78","1":"451.78"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"447.40","1":"447.40"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"451.19","1":"451.19"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"450.00","1":"450.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"439.71","1":"439.71"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"434.19","1":"434.19"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"432.20","1":"432.20"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"429.14","1":"429.14"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"416.44","1":"416.44"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"418.46","1":"418.46"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"423.88","1":"423.88"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"411.27","1":"411.27"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"417.85","1":"417.85"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"421.06","1":"421.06"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"427.44","1":"427.44"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"434.95","1":"434.95"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"424.26","1":"424.26"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"423.67","1":"423.67"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"428.33","1":"428.33"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"427.99","1":"427.99"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"426.94","1":"426.94"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"422.70","1":"422.70"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"418.75","1":"418.75"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"420.62","1":"420.62"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"420.64","1":"420.64"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"422.00","1":"422.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"422.72","1":"422.72"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"422.53","1":"422.53"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"416.32","1":"416.32"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"417.88","1":"417.88"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"413.69","1":"413.69"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"412.86","1":"412.86"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"413.18","1":"413.18"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"412.31","1":"412.31"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"411.25","1":"411.25"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"411.98","1":"411.98"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"411.62","1":"411.62"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"411.00","1":"411.00"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"411.00","1":"411.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"410.40","1":"410.40"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"412.13","1":"412.13"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"412.84","1":"412.84"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"415.00","1":"415.00"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"418.67","1":"418.67"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"414.05","1":"414.05"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"410.99","1":"410.99"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"409.98","1":"409.98"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"405.48","1":"405.48"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"405.44","1":"405.44"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"405.89","1":"405.89"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"405.48","1":"405.48"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"406.48","1":"406.48"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"408.32","1":"408.32"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"412.77","1":"412.77"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"415.13","1":"415.13"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"412.93","1":"412.93"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"415.90","1":"415.90"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"415.25","1":"415.25"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"416.97","1":"416.97"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"413.95","1":"413.95"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"414.08","1":"414.08"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"414.03","1":"414.03"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"414.01","1":"414.01"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"414.12","1":"414.12"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"415.17","1":"415.17"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"446.07","1":"446.07"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"454.23","1":"454.23"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"447.26","1":"447.26"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"445.09","1":"445.09"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"463.85","1":"463.85"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"486.53","1":"486.53"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"506.34","1":"506.34"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"493.17","1":"493.17"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"503.63","1":"503.63"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"551.48","1":"551.48"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"557.87","1":"557.87"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"531.66","1":"531.66"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"520.80","1":"520.80"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"521.57","1":"521.57"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"526.76","1":"526.76"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"518.91","1":"518.91"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"517.30","1":"517.30"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"510.22","1":"510.22"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"513.07","1":"513.07"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"507.30","1":"507.30"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"551.00","1":"551.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"528.95","1":"528.95"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"525.42","1":"525.42"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"513.30","1":"513.30"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"523.20","1":"523.20"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"505.23","1":"505.23"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"544.72","1":"544.72"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"554.39","1":"554.39"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"557.98","1":"557.98"}]}