{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"237.86","1":"237.86"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"241.30","1":"241.30"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"240.74","1":"240.74"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"241.90","1":"241.90"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"241.64","1":"241.64"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"238.61","1":"238.61"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"238.86","1":"238.86"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"234.04","1":"234.04"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"222.52","1":"222.52"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"220.17","1":"220.17"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"230.48","1":"230.48"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"228.47","1":"228.47"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"226.74","1":"226.74"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"227.54","1":"227.54"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"226.30","1":"226.30"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"222.56","1":"222.56"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"225.23","1":"225.23"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"223.58","1":"223.58"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"222.29","1":"222.29"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"218.51","1":"218.51"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"210.42","1":"210.42"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"219.31","1":"219.31"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"216.72","1":"216.72"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"220.90","1":"220.90"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"221.01","1":"221.01"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"217.74","1":"217.74"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"217.56","1":"217.56"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"217.42","1":"217.42"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"215.85","1":"215.85"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"219.72","1":"219.72"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"221.15","1":"221.15"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"225.03","1":"225.03"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"223.94","1":"223.94"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"222.47","1":"222.47"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"221.99","1":"221.99"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"219.98","1":"219.98"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"220.64","1":"220.64"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"218.08","1":"218.08"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"218.78","1":"218.78"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"219.19","1":"219.19"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"223.36","1":"223.36"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"219.80","1":"219.80"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"216.37","1":"216.37"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"216.51","1":"216.51"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"215.92","1":"215.92"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"215.38","1":"215.38"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"214.09","1":"214.09"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"211.98","1":"211.98"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"214.85","1":"214.85"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"214.86","1":"214.86"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"213.16","1":"213.16"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"210.98","1":"210.98"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"211.40","1":"211.40"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"220.56","1":"220.56"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"218.34","1":"218.34"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"216.95","1":"216.95"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"214.15","1":"214.15"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"216.16","1":"216.16"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"214.63","1":"214.63"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"216.74","1":"216.74"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"214.26","1":"214.26"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"209.79","1":"209.79"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"218.78","1":"218.78"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"212.04","1":"212.04"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"208.97","1":"208.97"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"207.91","1":"207.91"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"208.47","1":"208.47"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"207.11","1":"207.11"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"205.96","1":"205.96"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"198.92","1":"198.92"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"190.34","1":"190.34"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"193.20","1":"193.20"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"202.60","1":"202.60"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"204.03","1":"204.03"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"203.11","1":"203.11"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"195.29","1":"195.29"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"193.58","1":"193.58"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"198.36","1":"198.36"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"195.25","1":"195.25"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"190.10","1":"190.10"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"182.72","1":"182.72"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"175.86","1":"175.86"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"167.07","1":"167.07"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"175.42","1":"175.42"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"184.04","1":"184.04"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"188.57","1":"188.57"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"193.49","1":"193.49"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"194.07","1":"194.07"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"190.97","1":"190.97"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"191.10","1":"191.10"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"191.00","1":"191.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"194.23","1":"194.23"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"199.57","1":"199.57"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"197.81","1":"197.81"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"194.33","1":"194.33"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"193.63","1":"193.63"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"194.10","1":"194.10"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"193.79","1":"193.79"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"197.92","1":"197.92"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"195.79","1":"195.79"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"196.44","1":"196.44"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"196.14","1":"196.14"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"196.07","1":"196.07"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"193.91","1":"193.91"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"185.84","1":"185.84"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"186.26","1":"186.26"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"193.16","1":"193.16"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"188.25","1":"188.25"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"189.08","1":"189.08"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"188.37","1":"188.37"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"186.69","1":"186.69"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"179.30","1":"179.30"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"182.97","1":"182.97"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"182.16","1":"182.16"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"191.26","1":"191.26"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"193.27","1":"193.27"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"191.79","1":"191.79"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"190.81","1":"190.81"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"191.60","1":"191.60"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"192.44","1":"192.44"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"192.05","1":"192.05"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"196.38","1":"196.38"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"194.09","1":"194.09"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"194.28","1":"194.28"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"194.76","1":"194.76"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"195.04","1":"195.04"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"196.71","1":"196.71"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"197.21","1":"197.21"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"196.22","1":"196.22"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"195.67","1":"195.67"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"196.45","1":"196.45"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"197.43","1":"197.43"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"195.95","1":"195.95"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"194.43","1":"194.43"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"194.82","1":"194.82"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"195.78","1":"195.78"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"194.22","1":"194.22"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"192.90","1":"192.90"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"192.94","1":"192.94"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"200.20","1":"200.20"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"195.67","1":"195.67"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"194.86","1":"194.86"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"194.93","1":"194.93"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"194.11","1":"194.11"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"193.76","1":"193.76"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"194.97","1":"194.97"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"193.35","1":"193.35"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"195.54","1":"195.54"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"194.83","1":"194.83"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"196.37","1":"196.37"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"198.29","1":"198.29"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"198.21","1":"198.21"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"200.41","1":"200.41"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"196.33","1":"196.33"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"195.68","1":"195.68"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"192.91","1":"192.91"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"193.83","1":"193.83"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"196.20","1":"196.20"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"196.25","1":"196.25"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"194.40","1":"194.40"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"194.16","1":"194.16"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"193.47","1":"193.47"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"193.08","1":"193.08"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"190.05","1":"190.05"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"189.75","1":"189.75"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"189.85","1":"189.85"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"188.81","1":"188.81"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"190.07","1":"190.07"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"188.80","1":"188.80"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"190.96","1":"190.96"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"200.50","1":"200.50"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"207.68","1":"207.68"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"202.37","1":"202.37"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"203.97","1":"203.97"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"210.23","1":"210.23"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"220.74","1":"220.74"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"229.06","1":"229.06"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"230.68","1":"230.68"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"232.13","1":"232.13"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"228.45","1":"228.45"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"221.35","1":"221.35"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"212.87","1":"212.87"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"202.37","1":"202.37"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"206.18","1":"206.18"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"216.48","1":"216.48"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"227.30","1":"227.30"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"230.48","1":"230.48"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"224.00","1":"224.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"220.54","1":"220.54"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"219.23","1":"219.23"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"217.93","1":"217.93"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"213.95","1":"213.95"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"205.98","1":"205.98"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"206.81","1":"206.81"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"216.53","1":"216.53"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"219.87","1":"219.87"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"220.66","1":"220.66"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"215.71","1":"215.71"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"216.53","1":"216.53"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"219.57","1":"219.57"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"217.99","1":"217.99"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"213.65","1":"213.65"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"214.16","1":"214.16"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"217.56","1":"217.56"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"218.51","1":"218.51"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"220.46","1":"220.46"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"212.21","1":"212.21"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"213.71","1":"213.71"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"216.08","1":"216.08"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"217.54","1":"217.54"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"215.43","1":"215.43"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"217.20","1":"217.20"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"214.17","1":"214.17"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"220.32","1":"220.32"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"219.69","1":"219.69"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"216.47","1":"216.47"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"215.05","1":"215.05"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"218.78","1":"218.78"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"217.68","1":"217.68"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"217.12","1":"217.12"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"217.70","1":"217.70"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"224.05","1":"224.05"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"234.26","1":"234.26"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"227.44","1":"227.44"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"235.27","1":"235.27"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"235.62","1":"235.62"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"229.46","1":"229.46"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"229.57","1":"229.57"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"226.25","1":"226.25"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"225.41","1":"225.41"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"224.34","1":"224.34"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"227.27","1":"227.27"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"230.08","1":"230.08"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"234.32","1":"234.32"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"230.17","1":"230.17"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"227.56","1":"227.56"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"226.57","1":"226.57"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"234.82","1":"234.82"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"234.43","1":"234.43"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"232.09","1":"232.09"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"231.65","1":"231.65"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"232.15","1":"232.15"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"235.14","1":"235.14"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"233.29","1":"233.29"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"232.88","1":"232.88"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"232.61","1":"232.61"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"228.04","1":"228.04"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"226.21","1":"226.21"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"222.92","1":"222.92"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"217.32","1":"217.32"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"208.37","1":"208.37"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"218.78","1":"218.78"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"219.42","1":"219.42"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"229.60","1":"229.60"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"227.59","1":"227.59"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"223.82","1":"223.82"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"226.12","1":"226.12"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"227.43","1":"227.43"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"223.84","1":"223.84"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"219.40","1":"219.40"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"218.14","1":"218.14"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"218.34","1":"218.34"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"219.88","1":"219.88"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"222.71","1":"222.71"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"223.37","1":"223.37"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"223.55","1":"223.55"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"224.15","1":"224.15"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"223.07","1":"223.07"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"221.45","1":"221.45"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"220.20","1":"220.20"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"220.02","1":"220.02"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"221.11","1":"221.11"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"218.20","1":"218.20"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"218.99","1":"218.99"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"227.86","1":"227.86"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"229.93","1":"229.93"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"226.53","1":"226.53"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"223.82","1":"223.82"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"221.99","1":"221.99"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"221.12","1":"221.12"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"212.03","1":"212.03"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"209.38","1":"209.38"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"207.85","1":"207.85"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"212.60","1":"212.60"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"212.00","1":"212.00"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"213.62","1":"213.62"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"220.54","1":"220.54"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"217.70","1":"217.70"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"219.21","1":"219.21"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"218.52","1":"218.52"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"218.38","1":"218.38"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"218.51","1":"218.51"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"224.00","1":"224.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"220.51","1":"220.51"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"220.35","1":"220.35"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"220.43","1":"220.43"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"221.45","1":"221.45"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"221.70","1":"221.70"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"219.35","1":"219.35"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"220.88","1":"220.88"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"217.87","1":"217.87"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"218.14","1":"218.14"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"217.82","1":"217.82"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"216.70","1":"216.70"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"210.65","1":"210.65"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"206.57","1":"206.57"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"201.18","1":"201.18"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"201.76","1":"201.76"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"205.91","1":"205.91"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"202.88","1":"202.88"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"204.71","1":"204.71"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"204.15","1":"204.15"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"205.04","1":"205.04"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"206.43","1":"206.43"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"207.10","1":"207.10"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"217.45","1":"217.45"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"223.56","1":"223.56"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"223.27","1":"223.27"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"221.68","1":"221.68"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"217.86","1":"217.86"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"217.36","1":"217.36"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"228.22","1":"228.22"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"232.24","1":"232.24"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"226.75","1":"226.75"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"230.65","1":"230.65"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"232.30","1":"232.30"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"233.84","1":"233.84"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"231.53","1":"231.53"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"234.14","1":"234.14"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"235.29","1":"235.29"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"243.79","1":"243.79"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"242.64","1":"242.64"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"239.49","1":"239.49"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"242.43","1":"242.43"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"213.76","1":"213.76"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"211.35","1":"211.35"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"213.56","1":"213.56"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"213.33","1":"213.33"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"213.24","1":"213.24"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"213.15","1":"213.15"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"208.58","1":"208.58"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"208.19","1":"208.19"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"208.54","1":"208.54"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"209.45","1":"209.45"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"211.93","1":"211.93"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"211.14","1":"211.14"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"208.12","1":"208.12"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"206.13","1":"206.13"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"205.32","1":"205.32"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"204.69","1":"204.69"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"204.54","1":"204.54"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"205.06","1":"205.06"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"207.26","1":"207.26"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"206.78","1":"206.78"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"206.78","1":"206.78"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"204.82","1":"204.82"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"207.54","1":"207.54"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"207.46","1":"207.46"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"208.75","1":"208.75"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"207.10","1":"207.10"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"209.95","1":"209.95"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"209.62","1":"209.62"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"208.51","1":"208.51"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"207.70","1":"207.70"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"206.73","1":"206.73"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"207.10","1":"207.10"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"207.02","1":"207.02"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"206.94","1":"206.94"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"208.02","1":"208.02"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"209.01","1":"209.01"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"208.52","1":"208.52"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"207.05","1":"207.05"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"207.91","1":"207.91"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"207.41","1":"207.41"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"207.01","1":"207.01"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"206.07","1":"206.07"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"204.77","1":"204.77"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"205.93","1":"205.93"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"206.22","1":"206.22"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"207.86","1":"207.86"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"211.07","1":"211.07"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"207.90","1":"207.90"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"206.40","1":"206.40"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"206.38","1":"206.38"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"204.06","1":"204.06"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"202.75","1":"202.75"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"204.18","1":"204.18"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"205.48","1":"205.48"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"205.23","1":"205.23"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"203.50","1":"203.50"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"204.00","1":"204.00"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"205.39","1":"205.39"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"203.85","1":"203.85"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"203.84","1":"203.84"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"199.22","1":"199.22"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"198.31","1":"198.31"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"197.46","1":"197.46"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"202.58","1":"202.58"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"207.11","1":"207.11"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"205.57","1":"205.57"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"210.85","1":"210.85"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"208.54","1":"208.54"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"218.96","1":"218.96"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"229.90","1":"229.90"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"226.11","1":"226.11"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"231.22","1":"231.22"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"228.40","1":"228.40"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"226.61","1":"226.61"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"218.30","1":"218.30"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"215.26","1":"215.26"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"214.83","1":"214.83"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"219.91","1":"219.91"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"215.58","1":"215.58"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"214.14","1":"214.14"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"214.08","1":"214.08"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"214.18","1":"214.18"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"215.83","1":"215.83"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"218.05","1":"218.05"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"215.79","1":"215.79"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"215.40","1":"215.40"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"210.96","1":"210.96"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"210.01","1":"210.01"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"220.02","1":"220.02"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"218.98","1":"218.98"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"220.37","1":"220.37"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"230.97","1":"230.97"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"230.65","1":"230.65"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"232.44","1":"232.44"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"227.54","1":"227.54"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"226.16","1":"226.16"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"231.63","1":"231.63"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"230.57","1":"230.57"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"230.35","1":"230.35"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"229.19","1":"229.19"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"226.12","1":"226.12"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"230.32","1":"230.32"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"227.09","1":"227.09"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"227.58","1":"227.58"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"227.87","1":"227.87"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"220.75","1":"220.75"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"217.03","1":"217.03"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"222.01","1":"222.01"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"223.21","1":"223.21"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"220.47","1":"220.47"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"218.67","1":"218.67"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"220.86","1":"220.86"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"220.11","1":"220.11"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"218.26","1":"218.26"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"218.05","1":"218.05"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"212.88","1":"212.88"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"215.56","1":"215.56"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"213.23","1":"213.23"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"214.31","1":"214.31"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"214.31","1":"214.31"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"214.25","1":"214.25"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"211.62","1":"211.62"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"215.90","1":"215.90"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"215.09","1":"215.09"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"214.02","1":"214.02"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"215.24","1":"215.24"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"212.85","1":"212.85"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"211.48","1":"211.48"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"210.95","1":"210.95"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"211.57","1":"211.57"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"219.27","1":"219.27"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"219.60","1":"219.60"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"217.40","1":"217.40"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"217.06","1":"217.06"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"218.11","1":"218.11"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"216.01","1":"216.01"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"213.43","1":"213.43"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"212.44","1":"212.44"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"212.05","1":"212.05"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"204.57","1":"204.57"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"203.19","1":"203.19"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"199.42","1":"199.42"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"208.79","1":"208.79"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"209.91","1":"209.91"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"207.53","1":"207.53"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"206.47","1":"206.47"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"207.52","1":"207.52"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"205.32","1":"205.32"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"206.98","1":"206.98"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"207.70","1":"207.70"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"206.85","1":"206.85"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"205.52","1":"205.52"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"206.48","1":"206.48"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"205.31","1":"205.31"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"206.05","1":"206.05"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"211.10","1":"211.10"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"212.86","1":"212.86"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"213.70","1":"213.70"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"224.38","1":"224.38"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"222.46","1":"222.46"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"218.17","1":"218.17"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"217.61","1":"217.61"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"217.46","1":"217.46"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"216.86","1":"216.86"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"218.06","1":"218.06"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"228.96","1":"228.96"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"230.03","1":"230.03"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"227.12","1":"227.12"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"226.23","1":"226.23"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"232.42","1":"232.42"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"243.47","1":"243.47"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"245.40","1":"245.40"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"240.57","1":"240.57"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"241.49","1":"241.49"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"244.64","1":"244.64"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"241.90","1":"241.90"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"236.01","1":"236.01"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"233.18","1":"233.18"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"231.76","1":"231.76"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"232.18","1":"232.18"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"232.06","1":"232.06"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"230.45","1":"230.45"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"231.39","1":"231.39"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"233.97","1":"233.97"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"233.30","1":"233.30"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"232.17","1":"232.17"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"231.21","1":"231.21"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"231.93","1":"231.93"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"231.32","1":"231.32"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"240.19","1":"240.19"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"236.43","1":"236.43"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"233.03","1":"233.03"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"242.87","1":"242.87"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"241.83","1":"241.83"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"251.95","1":"251.95"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"264.54","1":"264.54"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"259.40","1":"259.40"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"257.05","1":"257.05"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"260.48","1":"260.48"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"262.40","1":"262.40"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"261.98","1":"261.98"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"265.45","1":"265.45"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"267.12","1":"267.12"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"270.92","1":"270.92"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"264.47","1":"264.47"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"251.41","1":"251.41"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"242.46","1":"242.46"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"246.92","1":"246.92"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"247.10","1":"247.10"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"240.61","1":"240.61"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"239.84","1":"239.84"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"242.69","1":"242.69"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"241.13","1":"241.13"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"240.03","1":"240.03"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"238.23","1":"238.23"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"236.88","1":"236.88"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"234.42","1":"234.42"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"231.01","1":"231.01"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"236.59","1":"236.59"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"242.11","1":"242.11"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"240.16","1":"240.16"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"239.47","1":"239.47"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"232.24","1":"232.24"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"233.52","1":"233.52"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"230.80","1":"230.80"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"227.19","1":"227.19"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"225.54","1":"225.54"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"230.50","1":"230.50"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"230.56","1":"230.56"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"228.98","1":"228.98"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"228.26","1":"228.26"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"226.16","1":"226.16"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"229.59","1":"229.59"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"232.28","1":"232.28"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"230.31","1":"230.31"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"225.86","1":"225.86"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"222.45","1":"222.45"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"226.59","1":"226.59"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"223.43","1":"223.43"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"221.98","1":"221.98"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"229.54","1":"229.54"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"239.89","1":"239.89"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"235.77","1":"235.77"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"231.25","1":"231.25"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"227.83","1":"227.83"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"225.76","1":"225.76"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"227.20","1":"227.20"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"224.91","1":"224.91"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"225.62","1":"225.62"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"224.18","1":"224.18"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"225.72","1":"225.72"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"221.07","1":"221.07"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"218.11","1":"218.11"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"219.34","1":"219.34"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"213.49","1":"213.49"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"211.72","1":"211.72"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"213.39","1":"213.39"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"212.30","1":"212.30"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"207.09","1":"207.09"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"202.35","1":"202.35"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"201.53","1":"201.53"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"200.02","1":"200.02"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"204.12","1":"204.12"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"208.07","1":"208.07"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"218.47","1":"218.47"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"224.23","1":"224.23"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"225.37","1":"225.37"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"226.64","1":"226.64"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"223.70","1":"223.70"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"217.28","1":"217.28"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"214.63","1":"214.63"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"219.78","1":"219.78"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"220.78","1":"220.78"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"221.30","1":"221.30"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"224.25","1":"224.25"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"220.97","1":"220.97"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"220.14","1":"220.14"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"220.19","1":"220.19"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"218.62","1":"218.62"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"215.76","1":"215.76"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"216.74","1":"216.74"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"216.19","1":"216.19"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"215.24","1":"215.24"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"215.22","1":"215.22"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"217.06","1":"217.06"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"219.71","1":"219.71"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"219.78","1":"219.78"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"221.33","1":"221.33"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"219.24","1":"219.24"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"220.10","1":"220.10"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"218.66","1":"218.66"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"209.28","1":"209.28"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"210.40","1":"210.40"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"217.17","1":"217.17"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"218.53","1":"218.53"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"215.98","1":"215.98"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"214.99","1":"214.99"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"212.49","1":"212.49"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"203.11","1":"203.11"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"204.30","1":"204.30"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"203.32","1":"203.32"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"203.85","1":"203.85"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"201.18","1":"201.18"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"196.74","1":"196.74"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"194.79","1":"194.79"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"203.74","1":"203.74"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"200.71","1":"200.71"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"195.64","1":"195.64"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"196.92","1":"196.92"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"187.36","1":"187.36"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"190.26","1":"190.26"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"185.33","1":"185.33"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"182.94","1":"182.94"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"185.81","1":"185.81"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"192.77","1":"192.77"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"183.14","1":"183.14"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"179.96","1":"179.96"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"180.85","1":"180.85"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"179.04","1":"179.04"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"179.86","1":"179.86"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"184.26","1":"184.26"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"180.66","1":"180.66"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"183.06","1":"183.06"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"183.57","1":"183.57"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"185.08","1":"185.08"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"194.33","1":"194.33"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"193.71","1":"193.71"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"191.72","1":"191.72"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"198.00","1":"198.00"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"200.20","1":"200.20"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"201.54","1":"201.54"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"203.10","1":"203.10"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"205.28","1":"205.28"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"206.71","1":"206.71"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"199.36","1":"199.36"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"195.30","1":"195.30"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"197.51","1":"197.51"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"191.41","1":"191.41"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"192.36","1":"192.36"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"184.23","1":"184.23"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"186.33","1":"186.33"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"182.90","1":"182.90"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"179.49","1":"179.49"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"171.76","1":"171.76"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"171.11","1":"171.11"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"176.81","1":"176.81"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"168.70","1":"168.70"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"170.76","1":"170.76"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"165.62","1":"165.62"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"160.86","1":"160.86"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"162.77","1":"162.77"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"162.68","1":"162.68"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"168.80","1":"168.80"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"166.16","1":"166.16"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"164.48","1":"164.48"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"167.25","1":"167.25"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"166.94","1":"166.94"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"164.47","1":"164.47"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"172.69","1":"172.69"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"175.26","1":"175.26"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"173.51","1":"173.51"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"171.72","1":"171.72"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"180.30","1":"180.30"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"189.31","1":"189.31"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"185.47","1":"185.47"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"187.94","1":"187.94"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"187.87","1":"187.87"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"185.28","1":"185.28"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"179.77","1":"179.77"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"179.44","1":"179.44"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"183.99","1":"183.99"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"180.31","1":"180.31"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"177.94","1":"177.94"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"173.08","1":"173.08"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"170.99","1":"170.99"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"174.84","1":"174.84"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"173.61","1":"173.61"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"170.08","1":"170.08"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"170.41","1":"170.41"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"167.88","1":"167.88"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"166.39","1":"166.39"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"172.47","1":"172.47"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"169.15","1":"169.15"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"168.79","1":"168.79"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"172.82","1":"172.82"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"177.36","1":"177.36"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"174.49","1":"174.49"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"171.19","1":"171.19"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"172.69","1":"172.69"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"175.00","1":"175.00"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"183.75","1":"183.75"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"175.15","1":"175.15"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"170.25","1":"170.25"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"178.76","1":"178.76"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"181.92","1":"181.92"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"185.30","1":"185.30"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"182.10","1":"182.10"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"182.03","1":"182.03"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"183.21","1":"183.21"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"186.79","1":"186.79"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"185.17","1":"185.17"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"182.53","1":"182.53"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"183.00","1":"183.00"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"181.14","1":"181.14"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"180.06","1":"180.06"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"179.85","1":"179.85"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"177.11","1":"177.11"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"175.32","1":"175.32"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"175.63","1":"175.63"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"174.90","1":"174.90"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"178.73","1":"178.73"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"178.03","1":"178.03"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"177.25","1":"177.25"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"175.97","1":"175.97"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"177.75","1":"177.75"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"178.00","1":"178.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"178.54","1":"178.54"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"179.22","1":"179.22"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"176.69","1":"176.69"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"174.80","1":"174.80"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"171.75","1":"171.75"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"169.91","1":"169.91"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"167.58","1":"167.58"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"161.88","1":"161.88"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"161.79","1":"161.79"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"159.03","1":"159.03"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"155.90","1":"155.90"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"156.40","1":"156.40"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"154.19","1":"154.19"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"161.84","1":"161.84"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"164.75","1":"164.75"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"165.21","1":"165.21"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"169.53","1":"169.53"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"167.88","1":"167.88"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"168.91","1":"168.91"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"170.15","1":"170.15"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"170.45","1":"170.45"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"175.81","1":"175.81"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"184.60","1":"184.60"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"192.07","1":"192.07"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"187.23","1":"187.23"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"190.15","1":"190.15"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"187.21","1":"187.21"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"183.60","1":"183.60"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"178.99","1":"178.99"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"181.37","1":"181.37"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"186.00","1":"186.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"186.26","1":"186.26"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"190.34","1":"190.34"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"194.55","1":"194.55"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"192.70","1":"192.70"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"189.88","1":"189.88"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"195.25","1":"195.25"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"196.19","1":"196.19"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"197.58","1":"197.58"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"207.41","1":"207.41"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"212.83","1":"212.83"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"216.96","1":"216.96"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"211.72","1":"211.72"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"207.91","1":"207.91"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"203.82","1":"203.82"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"201.71","1":"201.71"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"201.84","1":"201.84"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"199.82","1":"199.82"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"197.55","1":"197.55"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"190.86","1":"190.86"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"184.93","1":"184.93"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"192.07","1":"192.07"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"193.49","1":"193.49"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"189.48","1":"189.48"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"190.77","1":"190.77"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"191.63","1":"191.63"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"191.46","1":"191.46"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"189.15","1":"189.15"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"189.04","1":"189.04"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"189.03","1":"189.03"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"191.55","1":"191.55"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"190.69","1":"190.69"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"188.58","1":"188.58"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"188.29","1":"188.29"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"186.91","1":"186.91"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"185.83","1":"185.83"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"184.42","1":"184.42"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"185.71","1":"185.71"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"186.74","1":"186.74"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"185.01","1":"185.01"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"184.43","1":"184.43"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"185.00","1":"185.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"185.00","1":"185.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"184.80","1":"184.80"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"184.32","1":"184.32"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"184.53","1":"184.53"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"183.44","1":"183.44"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"185.90","1":"185.90"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"184.93","1":"184.93"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"186.71","1":"186.71"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"189.61","1":"189.61"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"195.42","1":"195.42"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"195.13","1":"195.13"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"192.04","1":"192.04"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"192.89","1":"192.89"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"192.14","1":"192.14"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"190.72","1":"190.72"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"191.07","1":"191.07"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"192.20","1":"192.20"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"192.00","1":"192.00"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"191.24","1":"191.24"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"183.49","1":"183.49"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"184.74","1":"184.74"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"187.65","1":"187.65"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"187.90","1":"187.90"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"187.58","1":"187.58"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"185.65","1":"185.65"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"189.57","1":"189.57"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"197.47","1":"197.47"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"194.23","1":"194.23"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"193.04","1":"193.04"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"190.46","1":"190.46"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"189.08","1":"189.08"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"186.43","1":"186.43"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"189.16","1":"189.16"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"187.14","1":"187.14"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"188.00","1":"188.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"186.90","1":"186.90"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"187.01","1":"187.01"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"185.36","1":"185.36"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"182.96","1":"182.96"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"182.85","1":"182.85"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"182.73","1":"182.73"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"181.17","1":"181.17"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"179.96","1":"179.96"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"179.77","1":"179.77"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"181.11","1":"181.11"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"181.00","1":"181.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"180.00","1":"180.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"179.96","1":"179.96"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"180.11","1":"180.11"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"182.22","1":"182.22"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"183.31","1":"183.31"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"185.13","1":"185.13"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"186.18","1":"186.18"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"183.57","1":"183.57"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"185.41","1":"185.41"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"188.18","1":"188.18"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"187.05","1":"187.05"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"182.88","1":"182.88"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"179.47","1":"179.47"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"181.06","1":"181.06"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"182.31","1":"182.31"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"181.17","1":"181.17"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"180.33","1":"180.33"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"184.57","1":"184.57"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"177.99","1":"177.99"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"169.10","1":"169.10"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"166.50","1":"166.50"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"169.25","1":"169.25"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"168.73","1":"168.73"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"166.00","1":"166.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"163.27","1":"163.27"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"163.50","1":"163.50"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"160.07","1":"160.07"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"161.44","1":"161.44"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"163.75","1":"163.75"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"158.61","1":"158.61"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"158.01","1":"158.01"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"159.48","1":"159.48"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"157.10","1":"157.10"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"155.17","1":"155.17"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"152.01","1":"152.01"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"150.09","1":"150.09"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"152.50","1":"152.50"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"157.23","1":"157.23"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"155.00","1":"155.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"154.91","1":"154.91"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"157.76","1":"157.76"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"160.53","1":"160.53"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"163.55","1":"163.55"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"171.72","1":"171.72"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"168.42","1":"168.42"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"169.24","1":"169.24"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"166.33","1":"166.33"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"165.37","1":"165.37"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"163.97","1":"163.97"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"162.91","1":"162.91"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"162.00","1":"162.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"162.92","1":"162.92"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"164.02","1":"164.02"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"160.41","1":"160.41"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"158.90","1":"158.90"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"160.96","1":"160.96"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"164.82","1":"164.82"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"164.96","1":"164.96"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"165.06","1":"165.06"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"166.53","1":"166.53"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"165.40","1":"165.40"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"163.11","1":"163.11"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"161.50","1":"161.50"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"160.00","1":"160.00"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"159.93","1":"159.93"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"159.99","1":"159.99"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"157.51","1":"157.51"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"156.01","1":"156.01"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"154.51","1":"154.51"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"154.87","1":"154.87"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"155.50","1":"155.50"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"153.70","1":"153.70"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"154.46","1":"154.46"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"156.42","1":"156.42"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"154.45","1":"154.45"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"156.67","1":"156.67"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"154.50","1":"154.50"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"152.58","1":"152.58"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"151.00","1":"151.00"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"149.63","1":"149.63"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"144.17","1":"144.17"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"147.82","1":"147.82"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"141.88","1":"141.88"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"142.04","1":"142.04"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"142.43","1":"142.43"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"137.48","1":"137.48"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"135.43","1":"135.43"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"128.66","1":"128.66"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"122.33","1":"122.33"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"122.89","1":"122.89"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"119.60","1":"119.60"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"120.81","1":"120.81"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"115.04","1":"115.04"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"116.13","1":"116.13"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"121.79","1":"121.79"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"126.68","1":"126.68"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"130.96","1":"130.96"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"131.38","1":"131.38"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"127.32","1":"127.32"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"133.68","1":"133.68"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"134.00","1":"134.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"135.67","1":"135.67"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"138.13","1":"138.13"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"135.13","1":"135.13"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"137.13","1":"137.13"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"143.46","1":"143.46"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"149.50","1":"149.50"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"146.04","1":"146.04"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"141.97","1":"141.97"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"143.00","1":"143.00"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"141.79","1":"141.79"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"142.00","1":"142.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"143.49","1":"143.49"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"140.42","1":"140.42"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"143.35","1":"143.35"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"141.87","1":"141.87"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"142.75","1":"142.75"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"139.64","1":"139.64"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"138.04","1":"138.04"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"137.75","1":"137.75"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"137.50","1":"137.50"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"135.53","1":"135.53"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"136.28","1":"136.28"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"136.08","1":"136.08"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"136.04","1":"136.04"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"133.59","1":"133.59"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"126.92","1":"126.92"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"127.57","1":"127.57"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"122.96","1":"122.96"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"122.00","1":"122.00"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"121.83","1":"121.83"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"124.04","1":"124.04"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"121.89","1":"121.89"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"119.04","1":"119.04"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"117.92","1":"117.92"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"116.92","1":"116.92"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"115.08","1":"115.08"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"114.15","1":"114.15"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"112.00","1":"112.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"115.00","1":"115.00"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"114.94","1":"114.94"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"114.80","1":"114.80"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"114.01","1":"114.01"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"113.40","1":"113.40"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"112.25","1":"112.25"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"112.68","1":"112.68"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"114.55","1":"114.55"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"112.38","1":"112.38"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"112.04","1":"112.04"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"114.26","1":"114.26"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"115.88","1":"115.88"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"117.63","1":"117.63"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"116.52","1":"116.52"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"116.50","1":"116.50"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"122.32","1":"122.32"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"128.43","1":"128.43"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"128.16","1":"128.16"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"125.99","1":"125.99"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"130.79","1":"130.79"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"132.79","1":"132.79"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"135.48","1":"135.48"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"133.56","1":"133.56"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"134.63","1":"134.63"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"133.10","1":"133.10"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"132.44","1":"132.44"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"133.81","1":"133.81"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"134.09","1":"134.09"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"135.81","1":"135.81"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"142.60","1":"142.60"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"145.10","1":"145.10"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"150.52","1":"150.52"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"149.13","1":"149.13"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"147.11","1":"147.11"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"143.70","1":"143.70"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"140.39","1":"140.39"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"140.84","1":"140.84"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"140.15","1":"140.15"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"145.72","1":"145.72"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"141.49","1":"141.49"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"137.37","1":"137.37"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"133.20","1":"133.20"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"135.48","1":"135.48"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"133.73","1":"133.73"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"135.07","1":"135.07"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"131.79","1":"131.79"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"128.27","1":"128.27"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"125.56","1":"125.56"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"129.79","1":"129.79"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"131.25","1":"131.25"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"137.81","1":"137.81"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"144.70","1":"144.70"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"150.06","1":"150.06"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"146.20","1":"146.20"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"148.67","1":"148.67"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"147.11","1":"147.11"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"145.96","1":"145.96"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"145.89","1":"145.89"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"145.90","1":"145.90"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"143.29","1":"143.29"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"142.61","1":"142.61"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"143.08","1":"143.08"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"141.91","1":"141.91"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"141.10","1":"141.10"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"142.76","1":"142.76"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"141.81","1":"141.81"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"142.93","1":"142.93"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"145.97","1":"145.97"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"143.79","1":"143.79"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"143.58","1":"143.58"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"141.77","1":"141.77"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"140.57","1":"140.57"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"140.74","1":"140.74"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"138.66","1":"138.66"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"139.32","1":"139.32"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"136.26","1":"136.26"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"139.08","1":"139.08"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"138.26","1":"138.26"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"136.80","1":"136.80"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"143.21","1":"143.21"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"143.95","1":"143.95"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"135.24","1":"135.24"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"134.90","1":"134.90"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"131.81","1":"131.81"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"133.59","1":"133.59"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"128.93","1":"128.93"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"122.67","1":"122.67"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"116.60","1":"116.60"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"115.52","1":"115.52"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"117.14","1":"117.14"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"117.10","1":"117.10"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"115.99","1":"115.99"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"116.51","1":"116.51"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"115.02","1":"115.02"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"114.10","1":"114.10"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"113.87","1":"113.87"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"110.13","1":"110.13"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"108.00","1":"108.00"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"105.31","1":"105.31"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"102.18","1":"102.18"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"101.90","1":"101.90"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"102.53","1":"102.53"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"99.83","1":"99.83"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"94.84","1":"94.84"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"92.08","1":"92.08"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"90.05","1":"90.05"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"94.34","1":"94.34"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"99.05","1":"99.05"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"103.06","1":"103.06"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"108.21","1":"108.21"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"103.02","1":"103.02"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"107.53","1":"107.53"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"104.93","1":"104.93"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"102.30","1":"102.30"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"97.79","1":"97.79"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"96.13","1":"96.13"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"99.48","1":"99.48"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"102.80","1":"102.80"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"102.27","1":"102.27"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"100.19","1":"100.19"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"96.16","1":"96.16"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"95.50","1":"95.50"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"99.08","1":"99.08"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"96.46","1":"96.46"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"92.35","1":"92.35"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"94.21","1":"94.21"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"92.75","1":"92.75"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"92.14","1":"92.14"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"95.33","1":"95.33"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"95.39","1":"95.39"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"98.98","1":"98.98"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"99.86","1":"99.86"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"98.01","1":"98.01"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"95.61","1":"95.61"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"94.41","1":"94.41"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"96.00","1":"96.00"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"95.83","1":"95.83"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"93.87","1":"93.87"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"93.05","1":"93.05"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"90.40","1":"90.40"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"90.97","1":"90.97"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"93.50","1":"93.50"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"89.21","1":"89.21"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"91.10","1":"91.10"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"92.12","1":"92.12"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"93.50","1":"93.50"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"91.87","1":"91.87"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"90.41","1":"90.41"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"89.91","1":"89.91"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"89.85","1":"89.85"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"90.06","1":"90.06"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"92.51","1":"92.51"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"91.50","1":"91.50"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"90.00","1":"90.00"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"90.13","1":"90.13"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"90.50","1":"90.50"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"90.00","1":"90.00"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"86.99","1":"86.99"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"86.18","1":"86.18"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"85.83","1":"85.83"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"87.25","1":"87.25"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"87.46","1":"87.46"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"91.48","1":"91.48"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"95.22","1":"95.22"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"94.20","1":"94.20"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"90.80","1":"90.80"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"91.88","1":"91.88"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"87.75","1":"87.75"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"85.51","1":"85.51"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"82.04","1":"82.04"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"84.88","1":"84.88"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"83.97","1":"83.97"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"86.08","1":"86.08"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"85.00","1":"85.00"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"85.00","1":"85.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"86.00","1":"86.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"85.86","1":"85.86"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"85.10","1":"85.10"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"87.02","1":"87.02"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"90.03","1":"90.03"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"92.95","1":"92.95"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"96.81","1":"96.81"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"98.08","1":"98.08"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"97.05","1":"97.05"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"96.30","1":"96.30"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"97.53","1":"97.53"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"97.58","1":"97.58"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"97.35","1":"97.35"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"96.18","1":"96.18"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"96.56","1":"96.56"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"96.33","1":"96.33"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"98.57","1":"98.57"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"100.19","1":"100.19"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"105.16","1":"105.16"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"101.96","1":"101.96"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"107.05","1":"107.05"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"112.40","1":"112.40"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"115.55","1":"115.55"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"112.48","1":"112.48"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"112.53","1":"112.53"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"112.54","1":"112.54"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"106.92","1":"106.92"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"107.14","1":"107.14"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"104.85","1":"104.85"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"102.95","1":"102.95"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"103.88","1":"103.88"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"103.26","1":"103.26"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"102.50","1":"102.50"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"107.62","1":"107.62"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"113.00","1":"113.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"118.65","1":"118.65"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"121.68","1":"121.68"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"117.85","1":"117.85"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"122.24","1":"122.24"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"128.35","1":"128.35"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"125.24","1":"125.24"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"125.35","1":"125.35"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"127.21","1":"127.21"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"131.08","1":"131.08"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"132.44","1":"132.44"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"138.51","1":"138.51"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"145.43","1":"145.43"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"152.70","1":"152.70"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"160.33","1":"160.33"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"164.02","1":"164.02"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"159.47","1":"159.47"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"152.60","1":"152.60"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"154.94","1":"154.94"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"162.68","1":"162.68"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"162.49","1":"162.49"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"170.40","1":"170.40"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"178.92","1":"178.92"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"187.73","1":"187.73"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"182.56","1":"182.56"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"175.97","1":"175.97"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"184.76","1":"184.76"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"176.63","1":"176.63"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"169.91","1":"169.91"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"173.37","1":"173.37"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"177.03","1":"177.03"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"181.29","1":"181.29"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"180.13","1":"180.13"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"178.38","1":"178.38"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"179.52","1":"179.52"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"178.55","1":"178.55"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"176.30","1":"176.30"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"169.77","1":"169.77"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"171.01","1":"171.01"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"166.02","1":"166.02"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"169.15","1":"169.15"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"170.52","1":"170.52"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"164.17","1":"164.17"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"160.89","1":"160.89"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"160.57","1":"160.57"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"165.97","1":"165.97"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"169.86","1":"169.86"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"168.21","1":"168.21"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"161.81","1":"161.81"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"163.12","1":"163.12"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"157.97","1":"157.97"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"162.30","1":"162.30"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"168.14","1":"168.14"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"169.14","1":"169.14"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"169.17","1":"169.17"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"167.37","1":"167.37"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"166.18","1":"166.18"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"166.29","1":"166.29"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"161.98","1":"161.98"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"161.34","1":"161.34"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"160.94","1":"160.94"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"159.83","1":"159.83"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"161.40","1":"161.40"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"166.72","1":"166.72"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"168.90","1":"168.90"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"171.43","1":"171.43"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"180.85","1":"180.85"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"180.67","1":"180.67"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"174.55","1":"174.55"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"176.21","1":"176.21"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"176.80","1":"176.80"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"172.04","1":"172.04"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"165.64","1":"165.64"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"166.96","1":"166.96"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"172.41","1":"172.41"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"171.48","1":"171.48"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"168.27","1":"168.27"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"166.61","1":"166.61"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"166.52","1":"166.52"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"171.99","1":"171.99"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"168.89","1":"168.89"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"168.66","1":"168.66"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"166.07","1":"166.07"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"167.53","1":"167.53"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"166.25","1":"166.25"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"163.03","1":"163.03"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"163.22","1":"163.22"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"169.71","1":"169.71"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"171.16","1":"171.16"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"173.00","1":"173.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"176.95","1":"176.95"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"173.01","1":"173.01"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"178.23","1":"178.23"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"185.73","1":"185.73"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"185.98","1":"185.98"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"174.12","1":"174.12"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"185.23","1":"185.23"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"175.17","1":"175.17"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"177.86","1":"177.86"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"164.53","1":"164.53"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"157.36","1":"157.36"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"160.97","1":"160.97"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"149.26","1":"149.26"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"149.46","1":"149.46"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"155.83","1":"155.83"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"158.11","1":"158.11"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"164.05","1":"164.05"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"169.04","1":"169.04"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"172.01","1":"172.01"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"175.84","1":"175.84"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"171.48","1":"171.48"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"164.19","1":"164.19"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"164.18","1":"164.18"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"160.83","1":"160.83"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"158.76","1":"158.76"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"162.07","1":"162.07"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"158.14","1":"158.14"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"162.91","1":"162.91"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"163.27","1":"163.27"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"168.40","1":"168.40"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"181.03","1":"181.03"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"178.96","1":"178.96"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"174.04","1":"174.04"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"175.61","1":"175.61"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"175.08","1":"175.08"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"173.89","1":"173.89"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"168.92","1":"168.92"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"172.46","1":"172.46"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"173.08","1":"173.08"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"174.20","1":"174.20"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"173.58","1":"173.58"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"173.13","1":"173.13"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"172.47","1":"172.47"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"168.97","1":"168.97"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"168.49","1":"168.49"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"179.54","1":"179.54"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"178.50","1":"178.50"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"173.99","1":"173.99"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"174.36","1":"174.36"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"170.50","1":"170.50"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"167.33","1":"167.33"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"173.41","1":"173.41"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"174.05","1":"174.05"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"170.80","1":"170.80"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"182.81","1":"182.81"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"181.50","1":"181.50"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"177.73","1":"177.73"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"174.99","1":"174.99"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"172.93","1":"172.93"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"172.52","1":"172.52"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"177.58","1":"177.58"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"180.52","1":"180.52"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"183.13","1":"183.13"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"182.38","1":"182.38"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"179.89","1":"179.89"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"177.81","1":"177.81"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"175.19","1":"175.19"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"177.13","1":"177.13"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"174.01","1":"174.01"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"178.23","1":"178.23"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"177.59","1":"177.59"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"177.57","1":"177.57"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"176.03","1":"176.03"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"173.88","1":"173.88"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"172.55","1":"172.55"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"174.01","1":"174.01"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"173.70","1":"173.70"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"174.08","1":"174.08"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"173.50","1":"173.50"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"176.62","1":"176.62"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"181.36","1":"181.36"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"190.26","1":"190.26"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"198.23","1":"198.23"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"199.44","1":"199.44"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"194.96","1":"194.96"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"188.75","1":"188.75"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"189.55","1":"189.55"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"187.80","1":"187.80"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"187.16","1":"187.16"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"189.15","1":"189.15"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"189.90","1":"189.90"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"189.33","1":"189.33"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"186.49","1":"186.49"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"188.53","1":"188.53"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"187.84","1":"187.84"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"184.65","1":"184.65"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"188.64","1":"188.64"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"186.38","1":"186.38"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"185.65","1":"185.65"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"188.73","1":"188.73"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"192.17","1":"192.17"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"186.65","1":"186.65"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"185.67","1":"185.67"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"185.38","1":"185.38"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"183.98","1":"183.98"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"183.11","1":"183.11"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"183.95","1":"183.95"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"183.99","1":"183.99"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"180.07","1":"180.07"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"183.15","1":"183.15"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"183.04","1":"183.04"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"180.88","1":"180.88"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"180.03","1":"180.03"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"176.54","1":"176.54"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"184.96","1":"184.96"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"183.72","1":"183.72"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"183.19","1":"183.19"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"184.05","1":"184.05"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"182.15","1":"182.15"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"182.60","1":"182.60"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"181.96","1":"181.96"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"183.27","1":"183.27"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"183.95","1":"183.95"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"182.95","1":"182.95"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"182.94","1":"182.94"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"178.34","1":"178.34"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"179.15","1":"179.15"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"179.39","1":"179.39"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"180.14","1":"180.14"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"180.00","1":"180.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"184.42","1":"184.42"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"184.38","1":"184.38"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"183.43","1":"183.43"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"183.57","1":"183.57"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"186.96","1":"186.96"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"188.27","1":"188.27"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"184.69","1":"184.69"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"185.89","1":"185.89"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"183.42","1":"183.42"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"180.35","1":"180.35"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"182.38","1":"182.38"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"183.63","1":"183.63"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"185.71","1":"185.71"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"183.64","1":"183.64"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"175.63","1":"175.63"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"172.05","1":"172.05"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"176.82","1":"176.82"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"174.03","1":"174.03"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"174.20","1":"174.20"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"175.05","1":"175.05"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"173.13","1":"173.13"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"175.11","1":"175.11"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"174.09","1":"174.09"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"173.54","1":"173.54"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"173.74","1":"173.74"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"175.08","1":"175.08"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"174.82","1":"174.82"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"173.14","1":"173.14"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"174.13","1":"174.13"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"173.50","1":"173.50"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"172.30","1":"172.30"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"172.11","1":"172.11"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"165.77","1":"165.77"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"167.05","1":"167.05"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"179.31","1":"179.31"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"174.38","1":"174.38"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"173.93","1":"173.93"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"173.01","1":"173.01"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"184.32","1":"184.32"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"190.12","1":"190.12"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"186.08","1":"186.08"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"182.03","1":"182.03"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"181.03","1":"181.03"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"181.44","1":"181.44"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"180.02","1":"180.02"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"180.18","1":"180.18"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"181.83","1":"181.83"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"180.78","1":"180.78"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"178.50","1":"178.50"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"180.69","1":"180.69"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"178.82","1":"178.82"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"182.44","1":"182.44"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"180.04","1":"180.04"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"179.74","1":"179.74"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"180.88","1":"180.88"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"182.97","1":"182.97"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"181.05","1":"181.05"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"181.12","1":"181.12"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"181.90","1":"181.90"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"186.01","1":"186.01"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"185.46","1":"185.46"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"185.12","1":"185.12"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"186.78","1":"186.78"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"190.46","1":"190.46"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"190.42","1":"190.42"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"191.35","1":"191.35"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"192.04","1":"192.04"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"197.34","1":"197.34"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"194.59","1":"194.59"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"193.94","1":"193.94"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"191.10","1":"191.10"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"188.51","1":"188.51"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"195.33","1":"195.33"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"190.60","1":"190.60"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"190.70","1":"190.70"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"191.83","1":"191.83"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"190.17","1":"190.17"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"186.48","1":"186.48"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"186.76","1":"186.76"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"187.22","1":"187.22"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"188.33","1":"188.33"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"189.05","1":"189.05"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"190.34","1":"190.34"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"189.37","1":"189.37"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"189.16","1":"189.16"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"188.02","1":"188.02"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"188.82","1":"188.82"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"187.04","1":"187.04"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"186.50","1":"186.50"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"186.55","1":"186.55"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"185.69","1":"185.69"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"185.30","1":"185.30"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"186.88","1":"186.88"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"187.03","1":"187.03"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"188.09","1":"188.09"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"187.95","1":"187.95"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"186.36","1":"186.36"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"186.05","1":"186.05"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"188.70","1":"188.70"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"192.00","1":"192.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"190.04","1":"190.04"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"189.99","1":"189.99"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"190.00","1":"190.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"188.15","1":"188.15"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"183.27","1":"183.27"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"185.32","1":"185.32"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"187.00","1":"187.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"188.06","1":"188.06"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"187.13","1":"187.13"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"185.89","1":"185.89"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"184.26","1":"184.26"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"183.30","1":"183.30"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"180.11","1":"180.11"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"178.09","1":"178.09"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"180.01","1":"180.01"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"180.25","1":"180.25"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"178.58","1":"178.58"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"183.41","1":"183.41"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"180.22","1":"180.22"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"175.37","1":"175.37"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"177.72","1":"177.72"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"173.86","1":"173.86"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"168.65","1":"168.65"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"157.02","1":"157.02"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"150.28","1":"150.28"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"153.99","1":"153.99"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"158.42","1":"158.42"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"156.16","1":"156.16"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"158.15","1":"158.15"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"157.24","1":"157.24"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"159.13","1":"159.13"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"156.99","1":"156.99"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"157.26","1":"157.26"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"157.30","1":"157.30"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"155.96","1":"155.96"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"153.99","1":"153.99"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"155.26","1":"155.26"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"157.08","1":"157.08"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"157.02","1":"157.02"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"156.29","1":"156.29"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"154.24","1":"154.24"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"155.75","1":"155.75"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"156.01","1":"156.01"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"158.72","1":"158.72"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"158.88","1":"158.88"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"157.93","1":"157.93"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"158.80","1":"158.80"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"159.73","1":"159.73"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"159.89","1":"159.89"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"160.21","1":"160.21"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"153.18","1":"153.18"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"153.96","1":"153.96"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"153.82","1":"153.82"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"152.56","1":"152.56"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"152.31","1":"152.31"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"154.02","1":"154.02"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"153.34","1":"153.34"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"151.35","1":"151.35"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"151.34","1":"151.34"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"148.18","1":"148.18"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"147.34","1":"147.34"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"148.58","1":"148.58"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"146.70","1":"146.70"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"146.76","1":"146.76"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"146.72","1":"146.72"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"147.89","1":"147.89"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"147.84","1":"147.84"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"147.13","1":"147.13"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"147.82","1":"147.82"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"148.81","1":"148.81"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"148.30","1":"148.30"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"148.37","1":"148.37"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"149.05","1":"149.05"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"150.33","1":"150.33"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"149.03","1":"149.03"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"153.92","1":"153.92"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"152.13","1":"152.13"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"154.45","1":"154.45"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"166.03","1":"166.03"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"165.64","1":"165.64"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"164.84","1":"164.84"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"164.06","1":"164.06"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"166.08","1":"166.08"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"163.94","1":"163.94"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"165.43","1":"165.43"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"165.46","1":"165.46"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"164.47","1":"164.47"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"164.80","1":"164.80"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"167.18","1":"167.18"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"166.61","1":"166.61"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"165.17","1":"165.17"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"163.92","1":"163.92"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"171.80","1":"171.80"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"167.52","1":"167.52"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"162.70","1":"162.70"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"164.04","1":"164.04"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"165.67","1":"165.67"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"168.12","1":"168.12"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"166.92","1":"166.92"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"166.38","1":"166.38"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"164.67","1":"164.67"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"164.33","1":"164.33"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"167.79","1":"167.79"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"165.12","1":"165.12"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"164.67","1":"164.67"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"165.02","1":"165.02"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"165.22","1":"165.22"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"164.91","1":"164.91"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"164.12","1":"164.12"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"165.93","1":"165.93"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"166.48","1":"166.48"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"165.00","1":"165.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"164.28","1":"164.28"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"162.31","1":"162.31"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"161.01","1":"161.01"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"160.78","1":"160.78"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"160.99","1":"160.99"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"162.24","1":"162.24"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"161.14","1":"161.14"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"160.00","1":"160.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"160.00","1":"160.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"159.36","1":"159.36"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"159.37","1":"159.37"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"160.98","1":"160.98"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"159.08","1":"159.08"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"159.48","1":"159.48"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"158.84","1":"158.84"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"159.98","1":"159.98"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"161.19","1":"161.19"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"159.83","1":"159.83"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"160.00","1":"160.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"158.84","1":"158.84"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"157.44","1":"157.44"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"157.89","1":"157.89"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"159.67","1":"159.67"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"162.54","1":"162.54"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"158.28","1":"158.28"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"157.02","1":"157.02"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"155.04","1":"155.04"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"155.71","1":"155.71"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"155.00","1":"155.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"154.02","1":"154.02"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"153.72","1":"153.72"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"153.63","1":"153.63"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"153.52","1":"153.52"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"152.79","1":"152.79"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"152.80","1":"152.80"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"151.73","1":"151.73"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"150.76","1":"150.76"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"149.17","1":"149.17"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"147.35","1":"147.35"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"149.38","1":"149.38"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"152.90","1":"152.90"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"149.39","1":"149.39"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"148.00","1":"148.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"148.61","1":"148.61"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"149.40","1":"149.40"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"147.82","1":"147.82"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"149.51","1":"149.51"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"149.08","1":"149.08"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"149.00","1":"149.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"147.94","1":"147.94"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"148.50","1":"148.50"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"144.00","1":"144.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"151.00","1":"151.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"151.00","1":"151.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"149.10","1":"149.10"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"149.00","1":"149.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"150.00","1":"150.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"148.01","1":"148.01"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"147.01","1":"147.01"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"148.90","1":"148.90"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"148.52","1":"148.52"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"148.00","1":"148.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"147.96","1":"147.96"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"148.90","1":"148.90"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"148.49","1":"148.49"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"147.01","1":"147.01"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"148.25","1":"148.25"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"148.06","1":"148.06"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"147.54","1":"147.54"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"146.20","1":"146.20"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"146.15","1":"146.15"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"146.00","1":"146.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"144.10","1":"144.10"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"144.00","1":"144.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"145.30","1":"145.30"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"144.10","1":"144.10"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"144.00","1":"144.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"144.54","1":"144.54"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"145.98","1":"145.98"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"142.15","1":"142.15"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"139.05","1":"139.05"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"138.02","1":"138.02"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"139.00","1":"139.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"142.00","1":"142.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"139.80","1":"139.80"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"139.75","1":"139.75"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"132.43","1":"132.43"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"135.00","1":"135.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"136.50","1":"136.50"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"137.10","1":"137.10"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"135.55","1":"135.55"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"136.99","1":"136.99"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"133.00","1":"133.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"132.50","1":"132.50"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"128.90","1":"128.90"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"131.10","1":"131.10"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"130.62","1":"130.62"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"131.50","1":"131.50"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"131.60","1":"131.60"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"131.00","1":"131.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"130.00","1":"130.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"131.00","1":"131.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"130.50","1":"130.50"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"130.00","1":"130.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"131.75","1":"131.75"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"132.50","1":"132.50"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"133.81","1":"133.81"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"138.00","1":"138.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"137.00","1":"137.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"138.00","1":"138.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"137.35","1":"137.35"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"136.50","1":"136.50"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"135.01","1":"135.01"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"137.00","1":"137.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"136.50","1":"136.50"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"137.00","1":"137.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"137.00","1":"137.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"136.00","1":"136.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"140.50","1":"140.50"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"137.00","1":"137.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"131.00","1":"131.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"132.99","1":"132.99"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"131.05","1":"131.05"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"131.98","1":"131.98"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"131.00","1":"131.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"132.50","1":"132.50"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"132.94","1":"132.94"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"131.90","1":"131.90"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"134.00","1":"134.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"135.00","1":"135.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"135.90","1":"135.90"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"135.15","1":"135.15"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"136.40","1":"136.40"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"135.30","1":"135.30"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"135.98","1":"135.98"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"136.00","1":"136.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"133.00","1":"133.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"132.90","1":"132.90"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"135.90","1":"135.90"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"133.00","1":"133.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"133.04","1":"133.04"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"133.46","1":"133.46"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"133.80","1":"133.80"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"133.99","1":"133.99"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"131.00","1":"131.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"131.15","1":"131.15"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"132.00","1":"132.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"136.93","1":"136.93"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"136.50","1":"136.50"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"137.00","1":"137.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"136.50","1":"136.50"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"137.00","1":"137.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"136.06","1":"136.06"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"130.81","1":"130.81"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"132.95","1":"132.95"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"130.50","1":"130.50"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"133.24","1":"133.24"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"132.80","1":"132.80"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"133.00","1":"133.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"133.00","1":"133.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"133.90","1":"133.90"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"133.51","1":"133.51"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"137.50","1":"137.50"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"132.99","1":"132.99"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"132.00","1":"132.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"131.47","1":"131.47"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"131.50","1":"131.50"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"132.00","1":"132.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"135.40","1":"135.40"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"134.01","1":"134.01"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"136.50","1":"136.50"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"138.00","1":"138.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"135.90","1":"135.90"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"137.00","1":"137.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"137.50","1":"137.50"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"135.00","1":"135.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"136.00","1":"136.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"140.50","1":"140.50"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"141.50","1":"141.50"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"141.00","1":"141.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"141.40","1":"141.40"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"133.12","1":"133.12"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"131.10","1":"131.10"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"130.00","1":"130.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"130.00","1":"130.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"129.00","1":"129.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"129.45","1":"129.45"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"128.25","1":"128.25"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"125.90","1":"125.90"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"130.00","1":"130.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"125.00","1":"125.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"128.90","1":"128.90"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"125.00","1":"125.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"127.98","1":"127.98"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"128.00","1":"128.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"125.50","1":"125.50"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"125.00","1":"125.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"125.00","1":"125.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"124.99","1":"124.99"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"123.00","1":"123.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"124.00","1":"124.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"124.50","1":"124.50"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"126.49","1":"126.49"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"125.00","1":"125.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"123.30","1":"123.30"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"122.90","1":"122.90"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"124.45","1":"124.45"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"124.00","1":"124.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"124.00","1":"124.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"120.95","1":"120.95"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"121.50","1":"121.50"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"121.00","1":"121.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"120.00","1":"120.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"119.99","1":"119.99"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"121.00","1":"121.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"122.69","1":"122.69"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"122.00","1":"122.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"121.25","1":"121.25"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"119.95","1":"119.95"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"120.00","1":"120.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"119.90","1":"119.90"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"119.99","1":"119.99"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"119.01","1":"119.01"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"121.00","1":"121.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"120.90","1":"120.90"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"119.52","1":"119.52"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"119.99","1":"119.99"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"119.00","1":"119.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"119.01","1":"119.01"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"119.61","1":"119.61"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"124.93","1":"124.93"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"121.85","1":"121.85"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"120.72","1":"120.72"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"120.00","1":"120.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"121.00","1":"121.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"121.45","1":"121.45"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"121.80","1":"121.80"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"121.99","1":"121.99"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"121.84","1":"121.84"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"120.45","1":"120.45"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"122.25","1":"122.25"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"119.90","1":"119.90"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"120.00","1":"120.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"120.00","1":"120.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"119.80","1":"119.80"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"119.99","1":"119.99"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"119.45","1":"119.45"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"119.00","1":"119.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"119.20","1":"119.20"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"119.00","1":"119.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"117.50","1":"117.50"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"119.50","1":"119.50"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"120.49","1":"120.49"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"123.00","1":"123.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"124.45","1":"124.45"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"123.95","1":"123.95"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"123.54","1":"123.54"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"124.48","1":"124.48"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"121.20","1":"121.20"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"121.77","1":"121.77"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"122.66","1":"122.66"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"121.95","1":"121.95"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"121.90","1":"121.90"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"117.87","1":"117.87"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"118.90","1":"118.90"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"117.50","1":"117.50"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"119.80","1":"119.80"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"119.45","1":"119.45"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"119.12","1":"119.12"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"117.00","1":"117.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"117.50","1":"117.50"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"117.48","1":"117.48"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"117.00","1":"117.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"116.00","1":"116.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"114.00","1":"114.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"115.30","1":"115.30"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"115.00","1":"115.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"114.01","1":"114.01"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"113.80","1":"113.80"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"114.90","1":"114.90"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"114.51","1":"114.51"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"114.00","1":"114.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"114.00","1":"114.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"113.89","1":"113.89"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"113.00","1":"113.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"113.00","1":"113.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"112.50","1":"112.50"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"113.00","1":"113.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"113.00","1":"113.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"112.00","1":"112.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"112.01","1":"112.01"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"112.50","1":"112.50"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"112.89","1":"112.89"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"112.51","1":"112.51"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"112.50","1":"112.50"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"112.50","1":"112.50"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"112.18","1":"112.18"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"112.00","1":"112.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"111.99","1":"111.99"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"112.50","1":"112.50"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"112.00","1":"112.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"111.94","1":"111.94"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"111.50","1":"111.50"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"111.75","1":"111.75"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"111.71","1":"111.71"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"111.99","1":"111.99"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"111.33","1":"111.33"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"111.74","1":"111.74"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"114.00","1":"114.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"111.61","1":"111.61"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"110.40","1":"110.40"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"110.89","1":"110.89"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"112.00","1":"112.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"111.74","1":"111.74"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"111.00","1":"111.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"111.06","1":"111.06"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"111.00","1":"111.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"111.50","1":"111.50"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"111.25","1":"111.25"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"111.49","1":"111.49"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"110.20","1":"110.20"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"110.70","1":"110.70"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"110.98","1":"110.98"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"110.95","1":"110.95"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"110.50","1":"110.50"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"110.40","1":"110.40"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"110.89","1":"110.89"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"110.50","1":"110.50"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"110.88","1":"110.88"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"111.40","1":"111.40"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"110.30","1":"110.30"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"110.00","1":"110.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"110.00","1":"110.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"108.00","1":"108.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"111.75","1":"111.75"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"109.00","1":"109.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"106.50","1":"106.50"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"103.61","1":"103.61"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"99.65","1":"99.65"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"98.00","1":"98.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"98.10","1":"98.10"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"98.50","1":"98.50"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"98.00","1":"98.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"95.00","1":"95.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"95.25","1":"95.25"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"92.51","1":"92.51"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"87.99","1":"87.99"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"89.00","1":"89.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"89.98","1":"89.98"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"91.00","1":"91.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"91.00","1":"91.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"91.00","1":"91.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"89.89","1":"89.89"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"89.89","1":"89.89"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"87.01","1":"87.01"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"87.50","1":"87.50"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"86.71","1":"86.71"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"87.30","1":"87.30"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"87.49","1":"87.49"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"87.95","1":"87.95"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"86.00","1":"86.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"87.75","1":"87.75"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"86.90","1":"86.90"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"87.50","1":"87.50"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"87.00","1":"87.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"87.00","1":"87.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"83.05","1":"83.05"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"83.50","1":"83.50"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"84.40","1":"84.40"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"83.00","1":"83.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"82.00","1":"82.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"82.00","1":"82.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"81.00","1":"81.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"83.00","1":"83.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"80.59","1":"80.59"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"80.94","1":"80.94"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"82.50","1":"82.50"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"82.51","1":"82.51"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"82.50","1":"82.50"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"83.49","1":"83.49"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"83.70","1":"83.70"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"84.70","1":"84.70"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"90.75","1":"90.75"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"90.90","1":"90.90"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"87.50","1":"87.50"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"86.50","1":"86.50"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"84.51","1":"84.51"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"84.20","1":"84.20"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"82.70","1":"82.70"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"83.00","1":"83.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"83.00","1":"83.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"83.15","1":"83.15"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"83.49","1":"83.49"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"83.35","1":"83.35"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"82.35","1":"82.35"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"83.50","1":"83.50"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"82.20","1":"82.20"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"82.50","1":"82.50"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"81.00","1":"81.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"84.75","1":"84.75"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"85.00","1":"85.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"84.50","1":"84.50"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"84.88","1":"84.88"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"83.90","1":"83.90"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"84.00","1":"84.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"84.00","1":"84.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"84.00","1":"84.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"82.55","1":"82.55"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"83.12","1":"83.12"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"82.50","1":"82.50"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"82.45","1":"82.45"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"81.00","1":"81.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"80.00","1":"80.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"79.80","1":"79.80"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"78.99","1":"78.99"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"79.00","1":"79.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"79.00","1":"79.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"82.15","1":"82.15"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"81.01","1":"81.01"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"80.99","1":"80.99"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"79.99","1":"79.99"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"80.00","1":"80.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"80.00","1":"80.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"79.90","1":"79.90"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"80.00","1":"80.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"78.02","1":"78.02"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"77.95","1":"77.95"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"76.40","1":"76.40"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"76.40","1":"76.40"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"75.70","1":"75.70"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"75.80","1":"75.80"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"76.00","1":"76.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"76.00","1":"76.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"74.02","1":"74.02"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"76.00","1":"76.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"74.25","1":"74.25"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"75.87","1":"75.87"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"75.36","1":"75.36"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"79.20","1":"79.20"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"79.90","1":"79.90"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"82.01","1":"82.01"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"82.50","1":"82.50"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"83.25","1":"83.25"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"84.01","1":"84.01"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"84.00","1":"84.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"84.00","1":"84.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"84.00","1":"84.00"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"84.00","1":"84.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"85.02","1":"85.02"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"84.04","1":"84.04"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"84.07","1":"84.07"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"82.37","1":"82.37"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"81.97","1":"81.97"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"82.45","1":"82.45"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"81.81","1":"81.81"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"81.37","1":"81.37"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"81.00","1":"81.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"80.32","1":"80.32"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"80.16","1":"80.16"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"80.11","1":"80.11"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"79.02","1":"79.02"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"78.08","1":"78.08"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"79.59","1":"79.59"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"79.52","1":"79.52"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"78.48","1":"78.48"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"77.59","1":"77.59"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"77.91","1":"77.91"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"77.13","1":"77.13"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"76.03","1":"76.03"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"75.61","1":"75.61"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"74.25","1":"74.25"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"75.00","1":"75.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"72.21","1":"72.21"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"74.12","1":"74.12"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"75.37","1":"75.37"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"78.51","1":"78.51"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"78.50","1":"78.50"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"80.12","1":"80.12"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"79.83","1":"79.83"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"80.11","1":"80.11"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"83.03","1":"83.03"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"81.26","1":"81.26"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"81.09","1":"81.09"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"80.29","1":"80.29"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"80.94","1":"80.94"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"79.55","1":"79.55"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"79.98","1":"79.98"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"79.91","1":"79.91"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"78.82","1":"78.82"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"78.60","1":"78.60"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"79.40","1":"79.40"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"79.50","1":"79.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"79.99","1":"79.99"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"80.10","1":"80.10"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"80.31","1":"80.31"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"83.60","1":"83.60"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"81.63","1":"81.63"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"81.16","1":"81.16"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"79.03","1":"79.03"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"80.11","1":"80.11"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"80.00","1":"80.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"80.00","1":"80.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"80.25","1":"80.25"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"79.00","1":"79.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"78.13","1":"78.13"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"77.30","1":"77.30"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"75.06","1":"75.06"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"72.11","1":"72.11"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"71.48","1":"71.48"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"72.54","1":"72.54"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"72.50","1":"72.50"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"71.98","1":"71.98"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"70.50","1":"70.50"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"69.35","1":"69.35"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"68.06","1":"68.06"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"70.00","1":"70.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"70.00","1":"70.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"69.06","1":"69.06"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"70.05","1":"70.05"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"70.00","1":"70.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"71.00","1":"71.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"69.21","1":"69.21"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"70.75","1":"70.75"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"71.00","1":"71.00"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"70.99","1":"70.99"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"72.50","1":"72.50"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"71.50","1":"71.50"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"71.50","1":"71.50"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"72.00","1":"72.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"71.50","1":"71.50"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"71.50","1":"71.50"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"72.17","1":"72.17"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"73.97","1":"73.97"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"72.01","1":"72.01"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"72.00","1":"72.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"72.46","1":"72.46"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"74.07","1":"74.07"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"76.00","1":"76.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"76.00","1":"76.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"76.25","1":"76.25"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"75.55","1":"75.55"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"77.00","1":"77.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"82.32","1":"82.32"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"79.10","1":"79.10"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"75.80","1":"75.80"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"76.00","1":"76.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"78.11","1":"78.11"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"79.68","1":"79.68"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"78.20","1":"78.20"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"77.60","1":"77.60"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"77.00","1":"77.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"75.51","1":"75.51"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"76.20","1":"76.20"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"75.00","1":"75.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"76.11","1":"76.11"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"76.13","1":"76.13"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"80.94","1":"80.94"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"80.88","1":"80.88"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"80.20","1":"80.20"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"80.47","1":"80.47"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"80.11","1":"80.11"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"82.66","1":"82.66"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"81.72","1":"81.72"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"82.50","1":"82.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"82.48","1":"82.48"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"83.83","1":"83.83"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"89.00","1":"89.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"87.57","1":"87.57"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"90.40","1":"90.40"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"91.41","1":"91.41"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"91.61","1":"91.61"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"91.68","1":"91.68"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"90.64","1":"90.64"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"87.16","1":"87.16"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"86.83","1":"86.83"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"88.00","1":"88.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"89.06","1":"89.06"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"88.01","1":"88.01"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"91.65","1":"91.65"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"94.33","1":"94.33"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"95.44","1":"95.44"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"93.30","1":"93.30"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"92.85","1":"92.85"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"89.90","1":"89.90"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"89.17","1":"89.17"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"89.09","1":"89.09"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"88.14","1":"88.14"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"84.54","1":"84.54"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"83.72","1":"83.72"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"84.83","1":"84.83"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"82.67","1":"82.67"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"77.20","1":"77.20"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"79.39","1":"79.39"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"81.97","1":"81.97"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"82.99","1":"82.99"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"85.02","1":"85.02"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"84.40","1":"84.40"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"83.98","1":"83.98"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"83.23","1":"83.23"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"83.70","1":"83.70"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"82.10","1":"82.10"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"82.16","1":"82.16"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"82.53","1":"82.53"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"82.12","1":"82.12"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"83.20","1":"83.20"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"82.50","1":"82.50"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"82.20","1":"82.20"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"81.98","1":"81.98"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"80.01","1":"80.01"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"80.14","1":"80.14"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"79.94","1":"79.94"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"79.58","1":"79.58"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"79.80","1":"79.80"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"79.60","1":"79.60"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"79.61","1":"79.61"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"79.14","1":"79.14"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"77.81","1":"77.81"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"78.48","1":"78.48"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"79.18","1":"79.18"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"82.49","1":"82.49"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"81.90","1":"81.90"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"81.55","1":"81.55"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"82.48","1":"82.48"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"79.40","1":"79.40"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"79.26","1":"79.26"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"79.99","1":"79.99"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"79.03","1":"79.03"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"78.40","1":"78.40"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"79.00","1":"79.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"84.93","1":"84.93"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"91.30","1":"91.30"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"88.40","1":"88.40"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"87.94","1":"87.94"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"88.45","1":"88.45"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"87.29","1":"87.29"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"85.99","1":"85.99"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"86.73","1":"86.73"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"86.98","1":"86.98"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"87.30","1":"87.30"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"86.00","1":"86.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"87.00","1":"87.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"86.80","1":"86.80"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"86.99","1":"86.99"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"89.49","1":"89.49"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"86.00","1":"86.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"83.05","1":"83.05"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"85.06","1":"85.06"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"84.30","1":"84.30"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"84.94","1":"84.94"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"84.97","1":"84.97"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"85.15","1":"85.15"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"84.45","1":"84.45"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"84.15","1":"84.15"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"83.50","1":"83.50"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"83.24","1":"83.24"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"84.43","1":"84.43"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"85.68","1":"85.68"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"84.82","1":"84.82"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"84.25","1":"84.25"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"84.50","1":"84.50"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"83.04","1":"83.04"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"89.27","1":"89.27"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"92.73","1":"92.73"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"94.00","1":"94.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"92.78","1":"92.78"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"90.53","1":"90.53"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"91.83","1":"91.83"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"91.34","1":"91.34"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"91.50","1":"91.50"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"98.36","1":"98.36"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"98.89","1":"98.89"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"97.35","1":"97.35"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"98.02","1":"98.02"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"100.40","1":"100.40"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"99.23","1":"99.23"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"99.68","1":"99.68"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"98.08","1":"98.08"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"100.11","1":"100.11"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"107.62","1":"107.62"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"115.69","1":"115.69"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"123.89","1":"123.89"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"133.18","1":"133.18"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"133.01","1":"133.01"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"137.20","1":"137.20"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"135.28","1":"135.28"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"131.76","1":"131.76"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"135.85","1":"135.85"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"137.26","1":"137.26"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"135.44","1":"135.44"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"138.12","1":"138.12"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"135.34","1":"135.34"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"133.46","1":"133.46"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"133.20","1":"133.20"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"132.10","1":"132.10"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"129.05","1":"129.05"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"126.85","1":"126.85"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"126.05","1":"126.05"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"123.98","1":"123.98"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"121.01","1":"121.01"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"121.23","1":"121.23"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"123.13","1":"123.13"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"129.14","1":"129.14"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"130.89","1":"130.89"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"128.23","1":"128.23"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"130.01","1":"130.01"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"141.06","1":"141.06"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"140.24","1":"140.24"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"141.68","1":"141.68"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"140.02","1":"140.02"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"139.51","1":"139.51"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"139.51","1":"139.51"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"139.51","1":"139.51"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"141.70","1":"141.70"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"143.84","1":"143.84"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"142.38","1":"142.38"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"144.66","1":"144.66"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"144.00","1":"144.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"145.49","1":"145.49"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"145.86","1":"145.86"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"145.01","1":"145.01"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"146.69","1":"146.69"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"147.69","1":"147.69"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"145.93","1":"145.93"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"145.33","1":"145.33"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"144.46","1":"144.46"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"140.70","1":"140.70"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"137.73","1":"137.73"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"137.02","1":"137.02"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"138.01","1":"138.01"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"136.69","1":"136.69"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"137.55","1":"137.55"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"138.97","1":"138.97"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"136.82","1":"136.82"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"134.28","1":"134.28"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"134.01","1":"134.01"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"136.05","1":"136.05"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"134.17","1":"134.17"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"136.65","1":"136.65"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"136.00","1":"136.00"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"137.00","1":"137.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"136.99","1":"136.99"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"135.27","1":"135.27"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"137.38","1":"137.38"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"137.32","1":"137.32"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"135.23","1":"135.23"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"136.00","1":"136.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"136.00","1":"136.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"135.21","1":"135.21"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"137.01","1":"137.01"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"150.71","1":"150.71"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"165.78","1":"165.78"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"156.78","1":"156.78"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"158.51","1":"158.51"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"159.01","1":"159.01"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"158.25","1":"158.25"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"155.94","1":"155.94"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"155.75","1":"155.75"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"160.45","1":"160.45"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"160.58","1":"160.58"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"163.38","1":"163.38"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"174.25","1":"174.25"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"176.08","1":"176.08"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"173.10","1":"173.10"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"174.29","1":"174.29"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"170.04","1":"170.04"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"172.07","1":"172.07"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"171.50","1":"171.50"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"173.60","1":"173.60"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"179.51","1":"179.51"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"182.42","1":"182.42"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"189.58","1":"189.58"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"203.70","1":"203.70"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"193.83","1":"193.83"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"197.63","1":"197.63"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"192.34","1":"192.34"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"197.58","1":"197.58"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"196.96","1":"196.96"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"195.62","1":"195.62"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"196.86","1":"196.86"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"200.72","1":"200.72"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"200.93","1":"200.93"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"204.05","1":"204.05"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"210.41","1":"210.41"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"213.42","1":"213.42"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"215.54","1":"215.54"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"210.59","1":"210.59"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"218.80","1":"218.80"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"212.21","1":"212.21"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"210.35","1":"210.35"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"211.19","1":"211.19"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"212.89","1":"212.89"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"212.64","1":"212.64"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"219.27","1":"219.27"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"212.77","1":"212.77"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"234.05","1":"234.05"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"257.46","1":"257.46"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"269.76","1":"269.76"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"259.77","1":"259.77"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"279.19","1":"279.19"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"296.00","1":"296.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"291.34","1":"291.34"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"280.16","1":"280.16"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"284.82","1":"284.82"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"286.16","1":"286.16"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"314.78","1":"314.78"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"323.65","1":"323.65"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"324.34","1":"324.34"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"316.70","1":"316.70"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"303.40","1":"303.40"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"305.94","1":"305.94"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"325.42","1":"325.42"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"321.25","1":"321.25"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"353.38","1":"353.38"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"357.74","1":"357.74"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"357.00","1":"357.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"330.49","1":"330.49"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"358.06","1":"358.06"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"362.74","1":"362.74"}]}